[{"d":"1980-03-17","o":5.02,"h":5.13,"l":5.02,"c":5.04,"v":62775},{"d":"1980-03-18","o":5.04,"h":5.11,"l":5.04,"c":5.07,"v":64125},{"d":"1980-03-19","o":5.11,"h":5.17,"l":5.11,"c":5.15,"v":40500},{"d":"1980-03-20","o":5.15,"h":5.15,"l":5.09,"c":5.11,"v":18900},{"d":"1980-03-21","o":5.11,"h":5.22,"l":5.11,"c":5.22,"v":97200},{"d":"1980-03-24","o":5.19,"h":5.19,"l":5.09,"c":5.09,"v":90450},{"d":"1980-03-25","o":5.09,"h":5.11,"l":5.06,"c":5.07,"v":72225},{"d":"1980-03-26","o":5.07,"h":5.15,"l":5.04,"c":5.11,"v":31725},{"d":"1980-03-27","o":5.09,"h":5.09,"l":4.93,"c":5.07,"v":62100},{"d":"1980-03-28","o":5.07,"h":5.07,"l":4.93,"c":5.02,"v":84375},{"d":"1980-03-31","o":5.07,"h":5.19,"l":5.07,"c":5.17,"v":55350},{"d":"1980-04-01","o":5.17,"h":5.26,"l":5.07,"c":5.11,"v":126225},{"d":"1980-04-02","o":5.15,"h":5.3,"l":5.15,"c":5.3,"v":58725},{"d":"1980-04-03","o":5.41,"h":5.56,"l":5.41,"c":5.5,"v":311175},{"d":"1980-04-07","o":5.5,"h":5.63,"l":5.48,"c":5.54,"v":115425},{"d":"1980-04-08","o":5.5,"h":5.5,"l":5.44,"c":5.44,"v":218025},{"d":"1980-04-09","o":5.41,"h":5.41,"l":5.26,"c":5.37,"v":181575},{"d":"1980-04-10","o":5.37,"h":5.52,"l":5.37,"c":5.48,"v":191700},{"d":"1980-04-11","o":5.48,"h":5.59,"l":5.46,"c":5.48,"v":112050},{"d":"1980-04-14","o":5.48,"h":5.48,"l":5.43,"c":5.46,"v":18900},{"d":"1980-04-15","o":5.43,"h":5.43,"l":5.33,"c":5.33,"v":63450},{"d":"1980-04-16","o":5.37,"h":5.43,"l":5.37,"c":5.43,"v":30375},{"d":"1980-04-17","o":5.39,"h":5.39,"l":5.31,"c":5.33,"v":43875},{"d":"1980-04-18","o":5.33,"h":5.39,"l":5.3,"c":5.3,"v":27675},{"d":"1980-04-21","o":5.28,"h":5.28,"l":5.11,"c":5.17,"v":83700},{"d":"1980-04-22","o":5.17,"h":5.33,"l":5.11,"c":5.33,"v":122850},{"d":"1980-04-23","o":5.33,"h":5.33,"l":5.2,"c":5.33,"v":132300},{"d":"1980-04-24","o":5.33,"h":5.33,"l":5.22,"c":5.3,"v":209250},{"d":"1980-04-25","o":5.28,"h":5.28,"l":5.2,"c":5.22,"v":21600},{"d":"1980-04-28","o":5.28,"h":5.37,"l":5.28,"c":5.33,"v":141750},{"d":"1980-04-29","o":5.33,"h":5.37,"l":5.31,"c":5.35,"v":45225},{"d":"1980-04-30","o":5.35,"h":5.43,"l":5.3,"c":5.41,"v":85050},{"d":"1980-05-01","o":5.43,"h":5.54,"l":5.43,"c":5.5,"v":48600},{"d":"1980-05-02","o":5.5,"h":5.59,"l":5.46,"c":5.56,"v":49950},{"d":"1980-05-05","o":5.63,"h":5.85,"l":5.63,"c":5.85,"v":621675},{"d":"1980-05-06","o":5.85,"h":5.96,"l":5.76,"c":5.76,"v":143775},{"d":"1980-05-07","o":5.76,"h":5.93,"l":5.76,"c":5.85,"v":483975},{"d":"1980-05-08","o":5.85,"h":5.91,"l":5.8,"c":5.83,"v":36450},{"d":"1980-05-09","o":5.8,"h":5.8,"l":5.72,"c":5.8,"v":24975},{"d":"1980-05-12","o":5.8,"h":5.8,"l":5.65,"c":5.78,"v":27000},{"d":"1980-05-13","o":5.78,"h":5.83,"l":5.72,"c":5.76,"v":40500},{"d":"1980-05-14","o":5.78,"h":5.85,"l":5.78,"c":5.78,"v":61425},{"d":"1980-05-15","o":5.78,"h":5.81,"l":5.72,"c":5.76,"v":37125},{"d":"1980-05-16","o":5.76,"h":5.76,"l":5.7,"c":5.74,"v":11475},{"d":"1980-05-19","o":5.74,"h":5.93,"l":5.74,"c":5.87,"v":51300},{"d":"1980-05-20","o":5.87,"h":5.87,"l":5.76,"c":5.76,"v":85725},{"d":"1980-05-21","o":5.76,"h":5.78,"l":5.69,"c":5.72,"v":40500},{"d":"1980-05-22","o":5.72,"h":5.81,"l":5.67,"c":5.78,"v":143775},{"d":"1980-05-23","o":5.8,"h":5.89,"l":5.8,"c":5.85,"v":113400},{"d":"1980-05-27","o":5.85,"h":5.85,"l":5.8,"c":5.8,"v":57375},{"d":"1980-05-28","o":5.81,"h":5.89,"l":5.81,"c":5.89,"v":135000},{"d":"1980-05-29","o":5.89,"h":5.91,"l":5.72,"c":5.81,"v":108675},{"d":"1980-05-30","o":5.8,"h":5.8,"l":5.69,"c":5.8,"v":80325},{"d":"1980-06-02","o":5.8,"h":5.87,"l":5.72,"c":5.76,"v":107325},{"d":"1980-06-03","o":5.76,"h":5.81,"l":5.74,"c":5.8,"v":101250},{"d":"1980-06-04","o":5.8,"h":5.94,"l":5.78,"c":5.94,"v":143100},{"d":"1980-06-05","o":5.94,"h":6,"l":5.93,"c":5.93,"v":95850},{"d":"1980-06-06","o":5.93,"h":6.22,"l":5.91,"c":6.22,"v":205875},{"d":"1980-06-09","o":6.06,"h":6.06,"l":5.89,"c":5.93,"v":150525},{"d":"1980-06-10","o":5.93,"h":6.04,"l":5.87,"c":6.02,"v":110700},{"d":"1980-06-11","o":6.02,"h":6.26,"l":5.96,"c":6.13,"v":140400},{"d":"1980-06-12","o":6.11,"h":6.11,"l":5.96,"c":6.11,"v":178200},{"d":"1980-06-13","o":6.11,"h":6.37,"l":6.11,"c":6.37,"v":196425},{"d":"1980-06-16","o":6.3,"h":6.3,"l":6.11,"c":6.15,"v":298350},{"d":"1980-06-17","o":6.15,"h":6.15,"l":6.07,"c":6.15,"v":344250},{"d":"1980-06-18","o":6.15,"h":6.15,"l":5.98,"c":6.02,"v":129600},{"d":"1980-06-19","o":5.98,"h":5.98,"l":5.76,"c":5.81,"v":83025},{"d":"1980-06-20","o":5.81,"h":5.85,"l":5.74,"c":5.78,"v":207225},{"d":"1980-06-23","o":5.78,"h":5.87,"l":5.69,"c":5.76,"v":557550},{"d":"1980-06-24","o":5.78,"h":5.93,"l":5.78,"c":5.93,"v":174150},{"d":"1980-06-25","o":5.93,"h":5.96,"l":5.87,"c":5.94,"v":294300},{"d":"1980-06-26","o":5.94,"h":5.96,"l":5.91,"c":5.93,"v":791775},{"d":"1980-06-27","o":5.93,"h":5.96,"l":5.91,"c":5.94,"v":104625},{"d":"1980-06-30","o":5.94,"h":5.96,"l":5.81,"c":5.93,"v":85050},{"d":"1980-07-01","o":5.93,"h":5.94,"l":5.87,"c":5.93,"v":89100},{"d":"1980-07-02","o":5.93,"h":5.94,"l":5.89,"c":5.94,"v":89100},{"d":"1980-07-03","o":5.94,"h":5.96,"l":5.93,"c":5.96,"v":550125},{"d":"1980-07-07","o":5.96,"h":6,"l":5.93,"c":5.96,"v":144450},{"d":"1980-07-08","o":5.96,"h":6,"l":5.91,"c":5.96,"v":148500},{"d":"1980-07-09","o":5.96,"h":6.06,"l":5.94,"c":5.94,"v":89100},{"d":"1980-07-10","o":5.94,"h":6.06,"l":5.93,"c":6,"v":39150},{"d":"1980-07-11","o":6,"h":6.06,"l":6,"c":6.02,"v":33750},{"d":"1980-07-14","o":6.02,"h":6.22,"l":6,"c":6.22,"v":90450},{"d":"1980-07-15","o":6.22,"h":6.24,"l":6.13,"c":6.15,"v":289575},{"d":"1980-07-16","o":6.15,"h":6.24,"l":6.07,"c":6.24,"v":103950},{"d":"1980-07-17","o":6.24,"h":6.28,"l":6.22,"c":6.28,"v":58725},{"d":"1980-07-18","o":6.28,"h":6.33,"l":6.26,"c":6.33,"v":127575},{"d":"1980-07-21","o":6.33,"h":6.65,"l":6.31,"c":6.65,"v":816750},{"d":"1980-07-22","o":6.65,"h":6.65,"l":6.41,"c":6.41,"v":253800},{"d":"1980-07-23","o":6.37,"h":6.37,"l":6.22,"c":6.24,"v":112050},{"d":"1980-07-24","o":6.26,"h":6.3,"l":6.26,"c":6.28,"v":43875},{"d":"1980-07-25","o":6.28,"h":6.28,"l":6.17,"c":6.2,"v":182925},{"d":"1980-07-28","o":6.2,"h":6.22,"l":6.15,"c":6.15,"v":29025},{"d":"1980-07-29","o":6.15,"h":6.2,"l":6.15,"c":6.19,"v":81675},{"d":"1980-07-30","o":6.19,"h":6.2,"l":6.15,"c":6.2,"v":52650},{"d":"1980-07-31","o":6.2,"h":6.2,"l":6.15,"c":6.2,"v":125550},{"d":"1980-08-01","o":6.2,"h":6.22,"l":6.15,"c":6.15,"v":72900},{"d":"1980-08-04","o":6.13,"h":6.13,"l":6.02,"c":6.09,"v":100575},{"d":"1980-08-05","o":6.09,"h":6.11,"l":6.02,"c":6.02,"v":17550},{"d":"1980-08-06","o":6.02,"h":6.07,"l":6.02,"c":6.06,"v":41850},{"d":"1980-08-07","o":6.06,"h":6.17,"l":6.04,"c":6.15,"v":137025},{"d":"1980-08-08","o":6.15,"h":6.22,"l":6.11,"c":6.11,"v":126225},{"d":"1980-08-11","o":6.07,"h":6.07,"l":6.02,"c":6.07,"v":63450},{"d":"1980-08-12","o":6.07,"h":6.17,"l":6.07,"c":6.09,"v":85050},{"d":"1980-08-13","o":6.09,"h":6.09,"l":6.04,"c":6.06,"v":73575},{"d":"1980-08-14","o":6.06,"h":6.07,"l":5.98,"c":6.07,"v":127575},{"d":"1980-08-15","o":6.11,"h":6.22,"l":6.11,"c":6.22,"v":167400},{"d":"1980-08-18","o":6.22,"h":6.22,"l":6.11,"c":6.15,"v":149175},{"d":"1980-08-19","o":6.13,"h":6.13,"l":6.06,"c":6.13,"v":70200},{"d":"1980-08-20","o":6.11,"h":6.11,"l":6.06,"c":6.11,"v":16875},{"d":"1980-08-21","o":6.11,"h":6.15,"l":6.06,"c":6.13,"v":64800},{"d":"1980-08-22","o":6.13,"h":6.15,"l":6.11,"c":6.15,"v":45900},{"d":"1980-08-25","o":6.15,"h":6.2,"l":6.13,"c":6.15,"v":24300},{"d":"1980-08-26","o":6.15,"h":6.26,"l":6.15,"c":6.22,"v":50625},{"d":"1980-08-27","o":6.17,"h":6.17,"l":6.09,"c":6.09,"v":96525},{"d":"1980-08-28","o":6.09,"h":6.15,"l":6.04,"c":6.04,"v":114075},{"d":"1980-08-29","o":6.04,"h":6.15,"l":6,"c":6.07,"v":20925},{"d":"1980-09-02","o":6.07,"h":6.19,"l":6.07,"c":6.17,"v":29025},{"d":"1980-09-03","o":6.22,"h":6.39,"l":6.22,"c":6.39,"v":125550},{"d":"1980-09-04","o":6.39,"h":6.39,"l":6.31,"c":6.31,"v":45900},{"d":"1980-09-05","o":6.31,"h":6.33,"l":6.28,"c":6.28,"v":84375},{"d":"1980-09-08","o":6.28,"h":6.33,"l":6.28,"c":6.31,"v":63450},{"d":"1980-09-09","o":6.24,"h":6.24,"l":6.17,"c":6.17,"v":95850},{"d":"1980-09-10","o":6.19,"h":6.3,"l":6.19,"c":6.22,"v":151200},{"d":"1980-09-11","o":6.24,"h":6.33,"l":6.24,"c":6.33,"v":250425},{"d":"1980-09-12","o":6.33,"h":6.37,"l":6.26,"c":6.31,"v":56700},{"d":"1980-09-15","o":6.33,"h":6.37,"l":6.33,"c":6.35,"v":538650},{"d":"1980-09-16","o":6.35,"h":6.35,"l":6.28,"c":6.31,"v":197100},{"d":"1980-09-17","o":6.33,"h":6.37,"l":6.33,"c":6.33,"v":57375},{"d":"1980-09-18","o":6.35,"h":6.39,"l":6.35,"c":6.35,"v":65475},{"d":"1980-09-19","o":6.35,"h":6.37,"l":6.31,"c":6.33,"v":217350},{"d":"1980-09-22","o":6.33,"h":6.35,"l":6.15,"c":6.31,"v":126900},{"d":"1980-09-23","o":6.31,"h":6.39,"l":6.2,"c":6.33,"v":139050},{"d":"1980-09-24","o":6.33,"h":6.33,"l":6.17,"c":6.3,"v":276075},{"d":"1980-09-25","o":6.3,"h":6.33,"l":6.2,"c":6.2,"v":1603800},{"d":"1980-09-26","o":6.11,"h":6.11,"l":5.91,"c":5.91,"v":152550},{"d":"1980-09-29","o":5.91,"h":5.91,"l":5.81,"c":5.81,"v":120825},{"d":"1980-09-30","o":5.81,"h":5.89,"l":5.81,"c":5.87,"v":27675},{"d":"1980-10-01","o":5.85,"h":5.85,"l":5.81,"c":5.81,"v":68175},{"d":"1980-10-02","o":5.81,"h":5.91,"l":5.81,"c":5.91,"v":41850},{"d":"1980-10-03","o":5.96,"h":6.06,"l":5.96,"c":6.02,"v":83700},{"d":"1980-10-06","o":6.04,"h":6.09,"l":6.04,"c":6.07,"v":32400},{"d":"1980-10-07","o":6.11,"h":6.17,"l":6.11,"c":6.11,"v":76950},{"d":"1980-10-08","o":6.11,"h":6.13,"l":6.07,"c":6.11,"v":68850},{"d":"1980-10-09","o":6.11,"h":6.2,"l":6.11,"c":6.13,"v":98550},{"d":"1980-10-10","o":6.13,"h":6.3,"l":6.09,"c":6.13,"v":85050},{"d":"1980-10-13","o":6.13,"h":6.19,"l":6.09,"c":6.19,"v":59400},{"d":"1980-10-14","o":6.19,"h":6.22,"l":6.11,"c":6.19,"v":48600},{"d":"1980-10-15","o":6.19,"h":6.2,"l":6.04,"c":6.07,"v":78975},{"d":"1980-10-16","o":6.09,"h":6.15,"l":6.09,"c":6.09,"v":111375},{"d":"1980-10-17","o":6.09,"h":6.15,"l":6.04,"c":6.11,"v":157950},{"d":"1980-10-20","o":6.11,"h":6.13,"l":6.07,"c":6.09,"v":93825},{"d":"1980-10-21","o":6.09,"h":6.15,"l":6.09,"c":6.09,"v":81000},{"d":"1980-10-22","o":6.09,"h":6.11,"l":6.07,"c":6.07,"v":51300},{"d":"1980-10-23","o":6.07,"h":6.11,"l":6.04,"c":6.04,"v":58725},{"d":"1980-10-24","o":6.04,"h":6.07,"l":6,"c":6.04,"v":53325},{"d":"1980-10-27","o":6.06,"h":6.15,"l":6.06,"c":6.07,"v":77625},{"d":"1980-10-28","o":6.07,"h":6.13,"l":6.04,"c":6.09,"v":121500},{"d":"1980-10-29","o":6.09,"h":6.13,"l":6.04,"c":6.09,"v":53325},{"d":"1980-10-30","o":6.09,"h":6.13,"l":6,"c":6.09,"v":128925},{"d":"1980-10-31","o":6.09,"h":6.09,"l":6.04,"c":6.09,"v":125550},{"d":"1980-11-03","o":6.09,"h":6.15,"l":6.07,"c":6.07,"v":46575},{"d":"1980-11-05","o":6.07,"h":6.15,"l":6.07,"c":6.07,"v":102600},{"d":"1980-11-06","o":6.07,"h":6.07,"l":5.89,"c":5.89,"v":132975},{"d":"1980-11-07","o":5.89,"h":5.93,"l":5.83,"c":5.89,"v":111375},{"d":"1980-11-10","o":5.89,"h":5.96,"l":5.87,"c":5.93,"v":106650},{"d":"1980-11-11","o":5.96,"h":6,"l":5.96,"c":6,"v":56025},{"d":"1980-11-12","o":6,"h":6.11,"l":5.96,"c":6.09,"v":61425},{"d":"1980-11-13","o":6.19,"h":6.33,"l":6.19,"c":6.22,"v":139725},{"d":"1980-11-14","o":6.22,"h":6.28,"l":6.19,"c":6.24,"v":50625},{"d":"1980-11-17","o":6.24,"h":6.28,"l":6.07,"c":6.07,"v":97875},{"d":"1980-11-18","o":6.07,"h":6.13,"l":6.07,"c":6.07,"v":62100},{"d":"1980-11-19","o":6.07,"h":6.11,"l":5.89,"c":5.93,"v":182250},{"d":"1980-11-20","o":5.93,"h":5.94,"l":5.8,"c":5.91,"v":98550},{"d":"1980-11-21","o":5.91,"h":5.93,"l":5.78,"c":5.81,"v":537975},{"d":"1980-11-24","o":5.81,"h":5.85,"l":5.78,"c":5.85,"v":74250},{"d":"1980-11-25","o":5.85,"h":5.93,"l":5.83,"c":5.87,"v":62100},{"d":"1980-11-26","o":5.87,"h":5.94,"l":5.83,"c":5.83,"v":43200},{"d":"1980-11-28","o":5.83,"h":5.91,"l":5.83,"c":5.83,"v":45900},{"d":"1980-12-01","o":5.83,"h":5.91,"l":5.78,"c":5.78,"v":49950},{"d":"1980-12-02","o":5.78,"h":5.81,"l":5.74,"c":5.8,"v":54675},{"d":"1980-12-03","o":5.8,"h":5.8,"l":5.72,"c":5.76,"v":110025},{"d":"1980-12-04","o":5.76,"h":5.81,"l":5.74,"c":5.81,"v":55350},{"d":"1980-12-05","o":5.81,"h":5.81,"l":5.76,"c":5.76,"v":58725},{"d":"1980-12-08","o":5.76,"h":5.81,"l":5.72,"c":5.78,"v":91125},{"d":"1980-12-09","o":5.74,"h":5.74,"l":5.65,"c":5.72,"v":159300},{"d":"1980-12-10","o":5.72,"h":5.81,"l":5.72,"c":5.74,"v":55350},{"d":"1980-12-11","o":5.74,"h":5.78,"l":5.69,"c":5.76,"v":150525},{"d":"1980-12-12","o":5.76,"h":5.78,"l":5.72,"c":5.72,"v":95175},{"d":"1980-12-15","o":5.72,"h":5.8,"l":5.72,"c":5.76,"v":56025},{"d":"1980-12-16","o":5.76,"h":5.83,"l":5.76,"c":5.81,"v":72900},{"d":"1980-12-17","o":5.85,"h":6,"l":5.85,"c":6,"v":176850},{"d":"1980-12-18","o":6.11,"h":6.26,"l":6.11,"c":6.17,"v":622350},{"d":"1980-12-19","o":6.17,"h":6.22,"l":6.15,"c":6.19,"v":1289925},{"d":"1980-12-22","o":6.2,"h":6.28,"l":6.2,"c":6.28,"v":322650},{"d":"1980-12-23","o":6.28,"h":6.31,"l":6.17,"c":6.17,"v":230850},{"d":"1980-12-24","o":6.17,"h":6.2,"l":6.13,"c":6.2,"v":217350},{"d":"1980-12-26","o":6.2,"h":6.2,"l":6.19,"c":6.19,"v":18900},{"d":"1980-12-29","o":6.19,"h":6.24,"l":6.13,"c":6.19,"v":141750},{"d":"1980-12-30","o":6.19,"h":6.19,"l":6.09,"c":6.19,"v":319275},{"d":"1980-12-31","o":6.19,"h":6.31,"l":6.15,"c":6.31,"v":146475},{"d":"1981-01-02","o":6.31,"h":6.39,"l":6.28,"c":6.35,"v":263250},{"d":"1981-01-05","o":6.41,"h":6.76,"l":6.41,"c":6.72,"v":192375},{"d":"1981-01-06","o":6.72,"h":6.72,"l":6.57,"c":6.63,"v":110025},{"d":"1981-01-07","o":6.44,"h":6.44,"l":6.22,"c":6.44,"v":450900},{"d":"1981-01-08","o":6.44,"h":6.54,"l":6.41,"c":6.52,"v":239625},{"d":"1981-01-09","o":6.52,"h":6.8,"l":6.5,"c":6.74,"v":569025},{"d":"1981-01-12","o":6.8,"h":6.96,"l":6.8,"c":6.93,"v":711450},{"d":"1981-01-13","o":6.93,"h":7.07,"l":6.93,"c":6.96,"v":226800},{"d":"1981-01-14","o":6.96,"h":7.11,"l":6.94,"c":7.02,"v":459675},{"d":"1981-01-15","o":7.04,"h":7.19,"l":7.04,"c":7.15,"v":720900},{"d":"1981-01-16","o":7.15,"h":7.35,"l":7.11,"c":7.17,"v":1165725},{"d":"1981-01-19","o":7.17,"h":7.17,"l":7,"c":7.04,"v":140400},{"d":"1981-01-20","o":7.04,"h":7.13,"l":7,"c":7,"v":145125},{"d":"1981-01-21","o":6.96,"h":6.96,"l":6.83,"c":6.91,"v":69525},{"d":"1981-01-22","o":6.91,"h":6.96,"l":6.85,"c":6.91,"v":89100},{"d":"1981-01-23","o":6.91,"h":6.93,"l":6.81,"c":6.93,"v":128925},{"d":"1981-01-26","o":6.93,"h":6.94,"l":6.8,"c":6.81,"v":407700},{"d":"1981-01-27","o":6.81,"h":6.93,"l":6.81,"c":6.91,"v":97200},{"d":"1981-01-28","o":6.91,"h":6.94,"l":6.81,"c":6.85,"v":427950},{"d":"1981-01-29","o":6.85,"h":6.89,"l":6.78,"c":6.81,"v":130950},{"d":"1981-01-30","o":6.81,"h":6.81,"l":6.78,"c":6.8,"v":311175},{"d":"1981-02-02","o":6.8,"h":6.83,"l":6.72,"c":6.74,"v":205200},{"d":"1981-02-03","o":6.74,"h":7.04,"l":6.72,"c":7.04,"v":460350},{"d":"1981-02-04","o":7,"h":7,"l":6.91,"c":6.98,"v":132300},{"d":"1981-02-05","o":6.98,"h":7.11,"l":6.98,"c":7.11,"v":272025},{"d":"1981-02-06","o":7.11,"h":7.13,"l":6.91,"c":6.93,"v":413775},{"d":"1981-02-09","o":6.93,"h":7.06,"l":6.89,"c":7,"v":597375},{"d":"1981-02-10","o":7.02,"h":7.26,"l":7.02,"c":7.19,"v":343575},{"d":"1981-02-11","o":7.19,"h":7.22,"l":7.15,"c":7.19,"v":548775},{"d":"1981-02-12","o":7.28,"h":7.35,"l":7.28,"c":7.31,"v":608175},{"d":"1981-02-13","o":7.31,"h":7.31,"l":7.22,"c":7.24,"v":753300},{"d":"1981-02-17","o":7.24,"h":7.24,"l":7.19,"c":7.24,"v":359775},{"d":"1981-02-18","o":7.24,"h":7.31,"l":7.22,"c":7.22,"v":305775},{"d":"1981-02-19","o":7.22,"h":7.28,"l":7.17,"c":7.19,"v":200475},{"d":"1981-02-20","o":7.19,"h":7.26,"l":7.19,"c":7.26,"v":307800},{"d":"1981-02-23","o":7.26,"h":7.33,"l":7.22,"c":7.33,"v":473850},{"d":"1981-02-24","o":7.33,"h":7.33,"l":7.26,"c":7.33,"v":53325},{"d":"1981-02-25","o":7.33,"h":7.48,"l":7.33,"c":7.46,"v":1222425},{"d":"1981-02-26","o":7.48,"h":7.52,"l":7.48,"c":7.52,"v":344250},{"d":"1981-02-27","o":7.52,"h":7.56,"l":7.46,"c":7.48,"v":257175},{"d":"1981-03-02","o":7.48,"h":7.48,"l":7.41,"c":7.44,"v":132300},{"d":"1981-03-03","o":7.43,"h":7.43,"l":7.37,"c":7.41,"v":104625},{"d":"1981-03-04","o":7.41,"h":7.48,"l":7.41,"c":7.46,"v":447525},{"d":"1981-03-05","o":7.46,"h":7.5,"l":7.41,"c":7.46,"v":136350},{"d":"1981-03-06","o":7.46,"h":7.48,"l":7.41,"c":7.44,"v":345600},{"d":"1981-03-09","o":7.41,"h":7.41,"l":7.26,"c":7.39,"v":286875},{"d":"1981-03-10","o":7.41,"h":7.54,"l":7.41,"c":7.52,"v":245700},{"d":"1981-03-11","o":7.52,"h":7.56,"l":7.5,"c":7.5,"v":391500},{"d":"1981-03-12","o":7.5,"h":7.56,"l":7.46,"c":7.52,"v":151875},{"d":"1981-03-13","o":7.54,"h":7.63,"l":7.54,"c":7.63,"v":255150},{"d":"1981-03-16","o":7.63,"h":7.78,"l":7.63,"c":7.74,"v":544725},{"d":"1981-03-17","o":7.78,"h":7.89,"l":7.78,"c":7.81,"v":360450},{"d":"1981-03-18","o":7.81,"h":8.07,"l":7.8,"c":7.96,"v":525825},{"d":"1981-03-19","o":7.96,"h":8.02,"l":7.93,"c":7.98,"v":1138725},{"d":"1981-03-20","o":7.98,"h":8.07,"l":7.93,"c":7.93,"v":579825},{"d":"1981-03-23","o":7.93,"h":7.96,"l":7.8,"c":7.81,"v":410400},{"d":"1981-03-24","o":7.83,"h":7.96,"l":7.83,"c":7.83,"v":671625},{"d":"1981-03-25","o":7.83,"h":7.85,"l":7.76,"c":7.85,"v":259875},{"d":"1981-03-26","o":7.85,"h":7.87,"l":7.78,"c":7.81,"v":347625},{"d":"1981-03-27","o":7.81,"h":7.81,"l":7.72,"c":7.72,"v":281475},{"d":"1981-03-30","o":7.72,"h":7.85,"l":7.72,"c":7.81,"v":79650},{"d":"1981-03-31","o":7.85,"h":7.96,"l":7.85,"c":7.87,"v":170775},{"d":"1981-04-01","o":7.87,"h":8.04,"l":7.81,"c":8,"v":271350},{"d":"1981-04-02","o":8,"h":8.04,"l":7.85,"c":7.89,"v":203175},{"d":"1981-04-03","o":7.89,"h":7.94,"l":7.85,"c":7.85,"v":283500},{"d":"1981-04-06","o":7.85,"h":7.89,"l":7.81,"c":7.81,"v":378000},{"d":"1981-04-07","o":7.81,"h":7.93,"l":7.81,"c":7.85,"v":118800},{"d":"1981-04-08","o":7.85,"h":7.93,"l":7.83,"c":7.87,"v":161325},{"d":"1981-04-09","o":7.87,"h":8.02,"l":7.87,"c":7.96,"v":297675},{"d":"1981-04-10","o":7.96,"h":8.09,"l":7.96,"c":8,"v":221400},{"d":"1981-04-13","o":8,"h":8,"l":7.89,"c":7.93,"v":205200},{"d":"1981-04-14","o":7.93,"h":8,"l":7.93,"c":7.96,"v":364500},{"d":"1981-04-15","o":7.96,"h":8.07,"l":7.93,"c":8.02,"v":197100},{"d":"1981-04-16","o":8.02,"h":8.15,"l":8.02,"c":8.11,"v":159975},{"d":"1981-04-20","o":8.13,"h":8.15,"l":8.13,"c":8.15,"v":494775},{"d":"1981-04-21","o":8.15,"h":8.2,"l":8.15,"c":8.17,"v":106650},{"d":"1981-04-22","o":8.17,"h":8.22,"l":8.15,"c":8.15,"v":69525},{"d":"1981-04-23","o":8.15,"h":8.22,"l":8.15,"c":8.17,"v":239625},{"d":"1981-04-24","o":8.17,"h":8.37,"l":8.15,"c":8.3,"v":228825},{"d":"1981-04-27","o":8.3,"h":8.31,"l":8.26,"c":8.26,"v":110025},{"d":"1981-04-28","o":8.28,"h":8.41,"l":8.28,"c":8.37,"v":175500},{"d":"1981-04-29","o":8.31,"h":8.31,"l":8,"c":8.22,"v":184275},{"d":"1981-04-30","o":8.19,"h":8.19,"l":8.07,"c":8.07,"v":86400},{"d":"1981-05-01","o":8.07,"h":8.07,"l":7.94,"c":7.96,"v":110700},{"d":"1981-05-04","o":7.93,"h":7.93,"l":7.78,"c":7.91,"v":164700},{"d":"1981-05-05","o":7.83,"h":7.83,"l":7.72,"c":7.81,"v":276075},{"d":"1981-05-06","o":7.8,"h":7.8,"l":7.63,"c":7.67,"v":230175},{"d":"1981-05-07","o":7.67,"h":7.7,"l":7.57,"c":7.7,"v":192375},{"d":"1981-05-08","o":7.72,"h":7.85,"l":7.72,"c":7.8,"v":301050},{"d":"1981-05-11","o":7.8,"h":7.83,"l":7.76,"c":7.78,"v":182925},{"d":"1981-05-12","o":7.7,"h":7.7,"l":7.63,"c":7.67,"v":141075},{"d":"1981-05-13","o":7.67,"h":7.76,"l":7.65,"c":7.76,"v":200475},{"d":"1981-05-14","o":7.76,"h":7.81,"l":7.74,"c":7.81,"v":128250},{"d":"1981-05-15","o":7.8,"h":7.8,"l":7.72,"c":7.78,"v":233550},{"d":"1981-05-18","o":7.78,"h":7.93,"l":7.74,"c":7.91,"v":363825},{"d":"1981-05-19","o":7.96,"h":8.22,"l":7.96,"c":8.22,"v":217350},{"d":"1981-05-20","o":8.22,"h":8.3,"l":8.13,"c":8.15,"v":839700},{"d":"1981-05-21","o":8.15,"h":8.17,"l":8.13,"c":8.13,"v":97200},{"d":"1981-05-22","o":8.15,"h":8.41,"l":8.15,"c":8.41,"v":164025},{"d":"1981-05-26","o":8.41,"h":8.56,"l":8.39,"c":8.44,"v":344250},{"d":"1981-05-27","o":8.44,"h":8.48,"l":8.37,"c":8.41,"v":243675},{"d":"1981-05-28","o":8.41,"h":8.48,"l":8.41,"c":8.46,"v":168075},{"d":"1981-05-29","o":8.48,"h":8.54,"l":8.48,"c":8.52,"v":178875},{"d":"1981-06-01","o":8.59,"h":8.67,"l":8.59,"c":8.59,"v":580500},{"d":"1981-06-02","o":8.61,"h":8.67,"l":8.61,"c":8.61,"v":112050},{"d":"1981-06-03","o":8.56,"h":8.56,"l":8.46,"c":8.48,"v":55350},{"d":"1981-06-04","o":8.48,"h":8.54,"l":8.3,"c":8.41,"v":90450},{"d":"1981-06-05","o":8.41,"h":8.54,"l":8.41,"c":8.46,"v":83025},{"d":"1981-06-08","o":8.46,"h":8.56,"l":8.43,"c":8.46,"v":120150},{"d":"1981-06-09","o":8.33,"h":8.33,"l":8.26,"c":8.31,"v":145800},{"d":"1981-06-10","o":8.31,"h":8.57,"l":8.3,"c":8.5,"v":599400},{"d":"1981-06-11","o":8.56,"h":8.89,"l":8.56,"c":8.89,"v":1383075},{"d":"1981-06-12","o":8.89,"h":9.06,"l":8.85,"c":9,"v":953100},{"d":"1981-06-15","o":9.07,"h":9.33,"l":9.07,"c":9.07,"v":327375},{"d":"1981-06-16","o":9.09,"h":9.19,"l":9.09,"c":9.11,"v":158625},{"d":"1981-06-17","o":9.11,"h":9.11,"l":8.96,"c":9.04,"v":252450},{"d":"1981-06-18","o":9.02,"h":9.02,"l":8.81,"c":8.81,"v":167400},{"d":"1981-06-19","o":8.81,"h":8.81,"l":8.7,"c":8.78,"v":170775},{"d":"1981-06-22","o":8.78,"h":8.78,"l":8.52,"c":8.63,"v":1666575},{"d":"1981-06-23","o":8.63,"h":8.7,"l":8.54,"c":8.65,"v":133650},{"d":"1981-06-24","o":8.65,"h":8.7,"l":8.63,"c":8.7,"v":303750},{"d":"1981-06-25","o":8.7,"h":8.7,"l":8.63,"c":8.63,"v":122850},{"d":"1981-06-26","o":8.59,"h":8.59,"l":8.46,"c":8.52,"v":97875},{"d":"1981-06-29","o":8.52,"h":8.59,"l":8.5,"c":8.57,"v":62775},{"d":"1981-06-30","o":8.57,"h":8.59,"l":8.54,"c":8.56,"v":201150},{"d":"1981-07-01","o":8.56,"h":8.56,"l":8.52,"c":8.56,"v":621675},{"d":"1981-07-02","o":8.56,"h":8.56,"l":8.46,"c":8.5,"v":172125},{"d":"1981-07-06","o":8.43,"h":8.43,"l":8.19,"c":8.19,"v":158625},{"d":"1981-07-07","o":8.19,"h":8.37,"l":8,"c":8.02,"v":255825},{"d":"1981-07-08","o":8.02,"h":8.17,"l":8.02,"c":8.15,"v":122175},{"d":"1981-07-09","o":8.17,"h":8.41,"l":8.17,"c":8.37,"v":93825},{"d":"1981-07-10","o":8.33,"h":8.33,"l":8.19,"c":8.28,"v":168750},{"d":"1981-07-13","o":8.26,"h":8.26,"l":8.07,"c":8.09,"v":185625},{"d":"1981-07-14","o":8.09,"h":8.11,"l":7.81,"c":7.91,"v":546750},{"d":"1981-07-15","o":7.91,"h":8.19,"l":7.81,"c":8.07,"v":261225},{"d":"1981-07-16","o":8.07,"h":8.11,"l":7.89,"c":7.98,"v":274050},{"d":"1981-07-17","o":7.98,"h":8.07,"l":7.91,"c":8,"v":209925},{"d":"1981-07-20","o":7.94,"h":7.94,"l":7.81,"c":7.81,"v":184275},{"d":"1981-07-21","o":7.81,"h":7.81,"l":7.7,"c":7.74,"v":110700},{"d":"1981-07-22","o":7.74,"h":7.96,"l":7.72,"c":7.74,"v":146475},{"d":"1981-07-23","o":7.74,"h":7.78,"l":7.59,"c":7.76,"v":148500},{"d":"1981-07-24","o":7.76,"h":7.98,"l":7.76,"c":7.89,"v":199800},{"d":"1981-07-27","o":7.89,"h":8.04,"l":7.89,"c":8,"v":93825},{"d":"1981-07-28","o":7.96,"h":7.96,"l":7.85,"c":7.89,"v":54000},{"d":"1981-07-29","o":7.89,"h":7.96,"l":7.89,"c":7.93,"v":51300},{"d":"1981-07-30","o":7.89,"h":7.89,"l":7.81,"c":7.89,"v":51975},{"d":"1981-07-31","o":7.89,"h":7.93,"l":7.89,"c":7.93,"v":31725},{"d":"1981-08-03","o":7.93,"h":7.93,"l":7.7,"c":7.78,"v":231525},{"d":"1981-08-04","o":7.78,"h":7.83,"l":7.46,"c":7.54,"v":189000},{"d":"1981-08-05","o":7.54,"h":7.72,"l":7.54,"c":7.7,"v":189000},{"d":"1981-08-06","o":7.7,"h":7.78,"l":7.7,"c":7.78,"v":82350},{"d":"1981-08-07","o":7.78,"h":7.85,"l":7.76,"c":7.83,"v":160650},{"d":"1981-08-10","o":7.83,"h":7.89,"l":7.81,"c":7.85,"v":53325},{"d":"1981-08-11","o":7.87,"h":8.07,"l":7.87,"c":8.04,"v":141075},{"d":"1981-08-12","o":8.13,"h":8.24,"l":8.13,"c":8.15,"v":305100},{"d":"1981-08-13","o":8.15,"h":8.22,"l":8.13,"c":8.19,"v":37800},{"d":"1981-08-14","o":8.19,"h":8.26,"l":8.15,"c":8.26,"v":74250},{"d":"1981-08-17","o":8.22,"h":8.22,"l":8,"c":8.02,"v":180225},{"d":"1981-08-18","o":8.02,"h":8.02,"l":7.89,"c":7.89,"v":97200},{"d":"1981-08-19","o":7.89,"h":7.89,"l":7.8,"c":7.83,"v":54675},{"d":"1981-08-20","o":7.83,"h":7.98,"l":7.8,"c":7.93,"v":30375},{"d":"1981-08-21","o":7.89,"h":7.89,"l":7.85,"c":7.89,"v":43875},{"d":"1981-08-24","o":7.89,"h":7.89,"l":7.7,"c":7.7,"v":153900},{"d":"1981-08-25","o":7.57,"h":7.57,"l":7.41,"c":7.56,"v":124875},{"d":"1981-08-26","o":7.56,"h":7.59,"l":7.52,"c":7.57,"v":45225},{"d":"1981-08-27","o":7.57,"h":7.61,"l":7.52,"c":7.59,"v":13500},{"d":"1981-08-28","o":7.59,"h":7.74,"l":7.56,"c":7.7,"v":45900},{"d":"1981-08-31","o":7.7,"h":7.76,"l":7.57,"c":7.65,"v":213975},{"d":"1981-09-01","o":7.65,"h":7.67,"l":7.52,"c":7.59,"v":141075},{"d":"1981-09-02","o":7.59,"h":7.59,"l":7.54,"c":7.59,"v":18900},{"d":"1981-09-03","o":7.59,"h":7.63,"l":7.26,"c":7.26,"v":81675},{"d":"1981-09-04","o":7.26,"h":7.26,"l":7.07,"c":7.2,"v":78975},{"d":"1981-09-08","o":7.2,"h":7.2,"l":7.09,"c":7.09,"v":151875},{"d":"1981-09-09","o":7,"h":7,"l":6.93,"c":6.96,"v":78300},{"d":"1981-09-10","o":7.02,"h":7.2,"l":7.02,"c":7.19,"v":224775},{"d":"1981-09-11","o":7.19,"h":7.48,"l":7.07,"c":7.48,"v":498825},{"d":"1981-09-14","o":7.44,"h":7.44,"l":7.22,"c":7.41,"v":224775},{"d":"1981-09-15","o":7.41,"h":7.48,"l":7.3,"c":7.37,"v":638550},{"d":"1981-09-16","o":7.37,"h":7.43,"l":7.37,"c":7.39,"v":128250},{"d":"1981-09-17","o":7.39,"h":7.48,"l":7.24,"c":7.26,"v":633150},{"d":"1981-09-18","o":7.26,"h":7.41,"l":7.26,"c":7.41,"v":159975},{"d":"1981-09-21","o":7.41,"h":7.65,"l":7.37,"c":7.63,"v":232875},{"d":"1981-09-22","o":7.63,"h":7.63,"l":7.48,"c":7.48,"v":347625},{"d":"1981-09-23","o":7.48,"h":7.48,"l":7.19,"c":7.48,"v":162000},{"d":"1981-09-24","o":7.48,"h":7.59,"l":7.37,"c":7.39,"v":228825},{"d":"1981-09-25","o":7.39,"h":7.39,"l":7.11,"c":7.39,"v":1233900},{"d":"1981-09-28","o":7.33,"h":7.33,"l":7.13,"c":7.28,"v":419175},{"d":"1981-09-29","o":7.28,"h":7.35,"l":7.22,"c":7.31,"v":329400},{"d":"1981-09-30","o":7.31,"h":7.35,"l":7.26,"c":7.31,"v":209250},{"d":"1981-10-01","o":7.31,"h":7.48,"l":7.3,"c":7.48,"v":154575},{"d":"1981-10-02","o":7.52,"h":7.74,"l":7.52,"c":7.67,"v":500850},{"d":"1981-10-05","o":7.74,"h":7.85,"l":7.74,"c":7.74,"v":105300},{"d":"1981-10-06","o":7.74,"h":7.8,"l":7.63,"c":7.72,"v":137700},{"d":"1981-10-07","o":7.72,"h":7.87,"l":7.69,"c":7.85,"v":58050},{"d":"1981-10-08","o":7.91,"h":8.19,"l":7.91,"c":8.11,"v":147825},{"d":"1981-10-09","o":8.2,"h":8.3,"l":8.2,"c":8.26,"v":406350},{"d":"1981-10-12","o":8.26,"h":8.3,"l":8.24,"c":8.24,"v":99225},{"d":"1981-10-13","o":8.24,"h":8.41,"l":8.24,"c":8.35,"v":125550},{"d":"1981-10-14","o":8.33,"h":8.33,"l":8.22,"c":8.22,"v":257850},{"d":"1981-10-15","o":8.22,"h":8.26,"l":8.13,"c":8.19,"v":417825},{"d":"1981-10-16","o":8.19,"h":8.26,"l":8.11,"c":8.11,"v":111375},{"d":"1981-10-19","o":8.11,"h":8.11,"l":8.06,"c":8.07,"v":57375},{"d":"1981-10-20","o":8.07,"h":8.07,"l":8,"c":8.04,"v":32400},{"d":"1981-10-21","o":8,"h":8,"l":7.94,"c":7.94,"v":47925},{"d":"1981-10-22","o":7.91,"h":7.91,"l":7.81,"c":7.89,"v":112725},{"d":"1981-10-23","o":7.89,"h":7.94,"l":7.87,"c":7.93,"v":62775},{"d":"1981-10-26","o":7.93,"h":8,"l":7.85,"c":8,"v":60750},{"d":"1981-10-27","o":8,"h":8.15,"l":7.96,"c":8.07,"v":232875},{"d":"1981-10-28","o":8.07,"h":8.19,"l":8.04,"c":8.15,"v":63450},{"d":"1981-10-29","o":8.15,"h":8.2,"l":8.15,"c":8.15,"v":43875},{"d":"1981-10-30","o":8.22,"h":8.3,"l":8.22,"c":8.28,"v":108000},{"d":"1981-11-02","o":8.31,"h":8.44,"l":8.31,"c":8.31,"v":99900},{"d":"1981-11-03","o":8.31,"h":8.37,"l":8.28,"c":8.31,"v":374625},{"d":"1981-11-04","o":8.31,"h":8.31,"l":8.28,"c":8.28,"v":120150},{"d":"1981-11-05","o":8.28,"h":8.44,"l":8.26,"c":8.39,"v":142425},{"d":"1981-11-06","o":8.39,"h":8.52,"l":8.37,"c":8.52,"v":358425},{"d":"1981-11-09","o":8.52,"h":8.59,"l":8.46,"c":8.59,"v":165375},{"d":"1981-11-10","o":8.59,"h":8.8,"l":8.59,"c":8.72,"v":720225},{"d":"1981-11-11","o":8.72,"h":8.72,"l":8.65,"c":8.72,"v":135675},{"d":"1981-11-12","o":8.72,"h":8.78,"l":8.52,"c":8.54,"v":456300},{"d":"1981-11-13","o":8.54,"h":8.63,"l":8.28,"c":8.3,"v":129600},{"d":"1981-11-16","o":8.3,"h":8.3,"l":8.07,"c":8.17,"v":234225},{"d":"1981-11-17","o":8.17,"h":8.19,"l":8.07,"c":8.07,"v":27675},{"d":"1981-11-18","o":8.06,"h":8.06,"l":7.98,"c":8.02,"v":1502550},{"d":"1981-11-19","o":8.02,"h":8.06,"l":7.96,"c":7.96,"v":47925},{"d":"1981-11-20","o":7.98,"h":8.07,"l":7.98,"c":8.07,"v":54000},{"d":"1981-11-23","o":8.07,"h":8.2,"l":8.07,"c":8.07,"v":563625},{"d":"1981-11-24","o":8.07,"h":8.22,"l":8.07,"c":8.15,"v":90450},{"d":"1981-11-25","o":8.19,"h":8.37,"l":8.19,"c":8.33,"v":529875},{"d":"1981-11-27","o":8.33,"h":8.33,"l":8.26,"c":8.28,"v":160650},{"d":"1981-11-30","o":8.26,"h":8.26,"l":8.19,"c":8.24,"v":50625},{"d":"1981-12-01","o":8.24,"h":8.28,"l":8.17,"c":8.2,"v":95175},{"d":"1981-12-02","o":8.17,"h":8.17,"l":7.96,"c":8,"v":136350},{"d":"1981-12-03","o":8,"h":8,"l":7.94,"c":8,"v":166050},{"d":"1981-12-04","o":8.04,"h":8.15,"l":8.04,"c":8.15,"v":321300},{"d":"1981-12-07","o":8.07,"h":8.07,"l":8,"c":8.06,"v":48600},{"d":"1981-12-08","o":8.02,"h":8.02,"l":7.98,"c":8,"v":24975},{"d":"1981-12-09","o":8,"h":8,"l":7.76,"c":8,"v":97875},{"d":"1981-12-10","o":7.98,"h":7.98,"l":7.91,"c":7.98,"v":54675},{"d":"1981-12-11","o":7.96,"h":7.96,"l":7.89,"c":7.96,"v":78300},{"d":"1981-12-14","o":7.89,"h":7.89,"l":7.8,"c":7.83,"v":170775},{"d":"1981-12-15","o":7.83,"h":7.89,"l":7.83,"c":7.87,"v":93150},{"d":"1981-12-16","o":7.87,"h":7.91,"l":7.7,"c":7.78,"v":56700},{"d":"1981-12-17","o":7.78,"h":7.85,"l":7.69,"c":7.85,"v":44550},{"d":"1981-12-18","o":7.85,"h":7.94,"l":7.72,"c":7.94,"v":423225},{"d":"1981-12-21","o":7.94,"h":7.94,"l":7.85,"c":7.91,"v":376650},{"d":"1981-12-22","o":7.91,"h":7.91,"l":7.81,"c":7.89,"v":54000},{"d":"1981-12-23","o":7.89,"h":7.89,"l":7.83,"c":7.89,"v":85050},{"d":"1981-12-24","o":7.89,"h":7.91,"l":7.85,"c":7.91,"v":22950},{"d":"1981-12-28","o":7.93,"h":7.96,"l":7.93,"c":7.96,"v":51975},{"d":"1981-12-29","o":7.96,"h":7.96,"l":7.89,"c":7.96,"v":161325},{"d":"1981-12-30","o":7.96,"h":7.96,"l":7.89,"c":7.96,"v":69525},{"d":"1981-12-31","o":7.96,"h":8.07,"l":7.89,"c":8.07,"v":86400},{"d":"1982-01-04","o":8.07,"h":8.07,"l":7.93,"c":8.04,"v":64800},{"d":"1982-01-05","o":8.02,"h":8.02,"l":7.89,"c":7.94,"v":123525},{"d":"1982-01-06","o":7.91,"h":7.91,"l":7.76,"c":7.78,"v":199125},{"d":"1982-01-07","o":7.74,"h":7.74,"l":7.48,"c":7.65,"v":506925},{"d":"1982-01-08","o":7.65,"h":7.69,"l":7.59,"c":7.69,"v":98550},{"d":"1982-01-11","o":7.67,"h":7.67,"l":7.48,"c":7.48,"v":223425},{"d":"1982-01-12","o":7.37,"h":7.37,"l":7.26,"c":7.37,"v":399600},{"d":"1982-01-13","o":7.37,"h":7.43,"l":7.19,"c":7.19,"v":72225},{"d":"1982-01-14","o":7.19,"h":7.22,"l":7.07,"c":7.15,"v":164025},{"d":"1982-01-15","o":7.15,"h":7.41,"l":7.15,"c":7.3,"v":332100},{"d":"1982-01-18","o":7.3,"h":7.37,"l":7.2,"c":7.37,"v":124200},{"d":"1982-01-19","o":7.37,"h":7.46,"l":7.28,"c":7.28,"v":99225},{"d":"1982-01-20","o":7.28,"h":7.28,"l":7.2,"c":7.26,"v":87750},{"d":"1982-01-21","o":7.24,"h":7.24,"l":7.2,"c":7.22,"v":45900},{"d":"1982-01-22","o":7.22,"h":7.24,"l":7.06,"c":7.09,"v":442800},{"d":"1982-01-25","o":7.09,"h":7.09,"l":6.91,"c":7.04,"v":157275},{"d":"1982-01-26","o":7.04,"h":7.15,"l":6.96,"c":6.96,"v":385425},{"d":"1982-01-27","o":6.96,"h":7.09,"l":6.96,"c":7.02,"v":256500},{"d":"1982-01-28","o":7.02,"h":7.26,"l":6.98,"c":7.26,"v":407700},{"d":"1982-01-29","o":7.31,"h":7.5,"l":7.31,"c":7.43,"v":340200},{"d":"1982-02-01","o":7.43,"h":7.44,"l":7.26,"c":7.26,"v":513000},{"d":"1982-02-02","o":7.26,"h":7.3,"l":7.24,"c":7.26,"v":128925},{"d":"1982-02-03","o":7.26,"h":7.3,"l":7.2,"c":7.2,"v":68175},{"d":"1982-02-04","o":7.2,"h":7.26,"l":7.17,"c":7.26,"v":113400},{"d":"1982-02-05","o":7.3,"h":7.61,"l":7.3,"c":7.61,"v":66825},{"d":"1982-02-08","o":7.54,"h":7.54,"l":7.43,"c":7.43,"v":51300},{"d":"1982-02-09","o":7.43,"h":7.44,"l":7.39,"c":7.43,"v":96525},{"d":"1982-02-10","o":7.46,"h":7.65,"l":7.46,"c":7.61,"v":46575},{"d":"1982-02-11","o":7.63,"h":7.89,"l":7.63,"c":7.85,"v":140400},{"d":"1982-02-12","o":7.85,"h":7.98,"l":7.85,"c":7.87,"v":129600},{"d":"1982-02-16","o":7.8,"h":7.8,"l":7.67,"c":7.72,"v":340875},{"d":"1982-02-17","o":7.72,"h":7.74,"l":7.67,"c":7.7,"v":55350},{"d":"1982-02-18","o":7.76,"h":7.81,"l":7.76,"c":7.78,"v":155925},{"d":"1982-02-19","o":7.81,"h":7.93,"l":7.81,"c":7.89,"v":370575},{"d":"1982-02-22","o":7.93,"h":8.06,"l":7.93,"c":7.94,"v":112725},{"d":"1982-02-23","o":7.94,"h":8.04,"l":7.89,"c":8,"v":282150},{"d":"1982-02-24","o":8,"h":8.09,"l":8,"c":8.09,"v":579150},{"d":"1982-02-25","o":8.09,"h":8.26,"l":8.09,"c":8.24,"v":574425},{"d":"1982-02-26","o":8.24,"h":8.24,"l":8.17,"c":8.19,"v":96525},{"d":"1982-03-01","o":8.19,"h":8.26,"l":8.19,"c":8.26,"v":226125},{"d":"1982-03-02","o":8.26,"h":8.33,"l":8.24,"c":8.3,"v":507600},{"d":"1982-03-03","o":8.3,"h":8.3,"l":8.17,"c":8.22,"v":394200},{"d":"1982-03-04","o":8.22,"h":8.22,"l":8.11,"c":8.11,"v":334125},{"d":"1982-03-05","o":8.11,"h":8.17,"l":8.09,"c":8.13,"v":38475},{"d":"1982-03-08","o":8.17,"h":8.3,"l":8.17,"c":8.26,"v":310500},{"d":"1982-03-09","o":8.11,"h":8.11,"l":8,"c":8,"v":109350},{"d":"1982-03-10","o":8,"h":8.06,"l":7.96,"c":7.96,"v":225450},{"d":"1982-03-11","o":7.94,"h":7.94,"l":7.87,"c":7.91,"v":18225},{"d":"1982-03-12","o":7.87,"h":7.87,"l":7.7,"c":7.7,"v":60750},{"d":"1982-03-15","o":7.7,"h":7.74,"l":7.59,"c":7.65,"v":64800},{"d":"1982-03-16","o":7.61,"h":7.61,"l":7.52,"c":7.59,"v":74250},{"d":"1982-03-17","o":7.59,"h":7.63,"l":7.48,"c":7.56,"v":33075},{"d":"1982-03-18","o":7.56,"h":7.56,"l":7.35,"c":7.5,"v":161325},{"d":"1982-03-19","o":7.5,"h":7.56,"l":7.48,"c":7.56,"v":41850},{"d":"1982-03-22","o":7.56,"h":7.61,"l":7.5,"c":7.56,"v":121500},{"d":"1982-03-23","o":7.56,"h":7.7,"l":7.56,"c":7.63,"v":289575},{"d":"1982-03-24","o":7.63,"h":7.7,"l":7.56,"c":7.56,"v":267300},{"d":"1982-03-25","o":7.56,"h":7.57,"l":7.48,"c":7.52,"v":51975},{"d":"1982-03-26","o":7.52,"h":7.57,"l":7.52,"c":7.54,"v":37125},{"d":"1982-03-29","o":7.54,"h":7.54,"l":7.37,"c":7.39,"v":215325},{"d":"1982-03-30","o":7.39,"h":7.43,"l":7.35,"c":7.39,"v":558225},{"d":"1982-03-31","o":7.39,"h":7.48,"l":7.35,"c":7.48,"v":93150},{"d":"1982-04-01","o":7.48,"h":7.48,"l":7.35,"c":7.48,"v":236250},{"d":"1982-04-02","o":7.48,"h":7.8,"l":7.48,"c":7.78,"v":467100},{"d":"1982-04-05","o":7.78,"h":7.85,"l":7.7,"c":7.7,"v":242325},{"d":"1982-04-06","o":7.7,"h":7.78,"l":7.7,"c":7.78,"v":100575},{"d":"1982-04-07","o":7.8,"h":7.87,"l":7.8,"c":7.83,"v":57375},{"d":"1982-04-08","o":7.83,"h":8,"l":7.8,"c":8,"v":94500},{"d":"1982-04-12","o":8,"h":8.04,"l":7.96,"c":8,"v":203850},{"d":"1982-04-13","o":8,"h":8.04,"l":7.94,"c":7.98,"v":97875},{"d":"1982-04-14","o":7.98,"h":7.98,"l":7.83,"c":7.83,"v":169425},{"d":"1982-04-15","o":7.85,"h":7.89,"l":7.85,"c":7.85,"v":241650},{"d":"1982-04-16","o":7.86,"h":7.86,"l":7.75,"c":7.75,"v":200250},{"d":"1982-04-19","o":7.75,"h":7.81,"l":7.56,"c":7.81,"v":75150},{"d":"1982-04-20","o":7.81,"h":7.81,"l":7.72,"c":7.78,"v":63900},{"d":"1982-04-21","o":7.78,"h":7.97,"l":7.72,"c":7.92,"v":136350},{"d":"1982-04-22","o":7.92,"h":8.08,"l":7.92,"c":8.06,"v":49050},{"d":"1982-04-23","o":8.06,"h":8.08,"l":8,"c":8,"v":180900},{"d":"1982-04-26","o":8,"h":8.03,"l":7.97,"c":8,"v":89100},{"d":"1982-04-27","o":8,"h":8.03,"l":7.89,"c":7.97,"v":141750},{"d":"1982-04-28","o":7.97,"h":7.97,"l":7.89,"c":7.89,"v":28800},{"d":"1982-04-29","o":7.83,"h":7.83,"l":7.61,"c":7.69,"v":101250},{"d":"1982-04-30","o":7.67,"h":7.67,"l":7.58,"c":7.64,"v":78750},{"d":"1982-05-03","o":7.64,"h":7.69,"l":7.56,"c":7.67,"v":112950},{"d":"1982-05-04","o":7.67,"h":7.75,"l":7.56,"c":7.56,"v":492300},{"d":"1982-05-05","o":7.56,"h":7.64,"l":7.5,"c":7.56,"v":477900},{"d":"1982-05-06","o":7.56,"h":7.61,"l":7.56,"c":7.56,"v":562950},{"d":"1982-05-07","o":7.56,"h":7.56,"l":7.39,"c":7.53,"v":235350},{"d":"1982-05-10","o":7.53,"h":7.56,"l":7.5,"c":7.53,"v":50850},{"d":"1982-05-11","o":7.53,"h":7.56,"l":7.39,"c":7.39,"v":142650},{"d":"1982-05-12","o":7.39,"h":7.44,"l":7.28,"c":7.31,"v":329400},{"d":"1982-05-13","o":7.31,"h":7.31,"l":7.11,"c":7.22,"v":144900},{"d":"1982-05-14","o":7.22,"h":7.28,"l":7.17,"c":7.22,"v":58050},{"d":"1982-05-17","o":7.22,"h":7.33,"l":7.17,"c":7.22,"v":59400},{"d":"1982-05-18","o":7.22,"h":7.22,"l":7,"c":7,"v":257400},{"d":"1982-05-19","o":7,"h":7.03,"l":6.78,"c":6.92,"v":495000},{"d":"1982-05-20","o":6.97,"h":7.08,"l":6.97,"c":7.08,"v":367650},{"d":"1982-05-21","o":7.11,"h":7.22,"l":7.11,"c":7.11,"v":188100},{"d":"1982-05-24","o":7.14,"h":7.22,"l":7.14,"c":7.19,"v":21600},{"d":"1982-05-25","o":7.25,"h":7.39,"l":7.25,"c":7.36,"v":110250},{"d":"1982-05-26","o":7.36,"h":7.36,"l":7.22,"c":7.28,"v":106200},{"d":"1982-05-27","o":7.28,"h":7.33,"l":7.14,"c":7.14,"v":40050},{"d":"1982-05-28","o":7.11,"h":7.11,"l":6.92,"c":7.11,"v":194850},{"d":"1982-06-01","o":7.11,"h":7.17,"l":6.67,"c":6.78,"v":219150},{"d":"1982-06-02","o":6.78,"h":7.03,"l":6.67,"c":7,"v":122400},{"d":"1982-06-03","o":7,"h":7.11,"l":6.94,"c":7.03,"v":196200},{"d":"1982-06-04","o":7.03,"h":7.03,"l":6.78,"c":6.83,"v":202950},{"d":"1982-06-07","o":6.83,"h":6.92,"l":6.72,"c":6.83,"v":105300},{"d":"1982-06-08","o":6.89,"h":7.06,"l":6.89,"c":7.06,"v":42750},{"d":"1982-06-09","o":7.06,"h":7.06,"l":6.86,"c":7.03,"v":66600},{"d":"1982-06-10","o":7.03,"h":7.17,"l":6.89,"c":6.94,"v":89550},{"d":"1982-06-11","o":7.03,"h":7.33,"l":7.03,"c":7.28,"v":185400},{"d":"1982-06-14","o":7.25,"h":7.25,"l":7.11,"c":7.11,"v":89550},{"d":"1982-06-15","o":7.14,"h":7.22,"l":7.14,"c":7.19,"v":90450},{"d":"1982-06-16","o":7.19,"h":7.19,"l":7.11,"c":7.14,"v":63900},{"d":"1982-06-17","o":7.14,"h":7.17,"l":7.06,"c":7.17,"v":77850},{"d":"1982-06-18","o":7.14,"h":7.14,"l":7,"c":7.11,"v":36000},{"d":"1982-06-21","o":7.06,"h":7.06,"l":6.89,"c":6.94,"v":65250},{"d":"1982-06-22","o":6.94,"h":7.03,"l":6.94,"c":7,"v":126000},{"d":"1982-06-23","o":7,"h":7.08,"l":6.92,"c":6.94,"v":124200},{"d":"1982-06-24","o":6.92,"h":6.92,"l":6.72,"c":6.78,"v":120150},{"d":"1982-06-25","o":6.72,"h":6.72,"l":6.5,"c":6.67,"v":112950},{"d":"1982-06-28","o":6.67,"h":6.67,"l":6.58,"c":6.64,"v":115200},{"d":"1982-06-29","o":6.64,"h":6.64,"l":6.58,"c":6.64,"v":90900},{"d":"1982-06-30","o":6.64,"h":6.83,"l":6.64,"c":6.83,"v":414450},{"d":"1982-07-01","o":6.83,"h":6.86,"l":6.58,"c":6.61,"v":219600},{"d":"1982-07-02","o":6.61,"h":6.67,"l":6.61,"c":6.67,"v":47700},{"d":"1982-07-06","o":6.64,"h":6.64,"l":6.42,"c":6.42,"v":295200},{"d":"1982-07-07","o":6.42,"h":6.42,"l":6.17,"c":6.17,"v":405000},{"d":"1982-07-08","o":6.17,"h":6.28,"l":5.89,"c":6.17,"v":851400},{"d":"1982-07-09","o":6.28,"h":6.42,"l":6.28,"c":6.28,"v":148950},{"d":"1982-07-12","o":6.28,"h":6.28,"l":5.92,"c":6.14,"v":390150},{"d":"1982-07-13","o":6.14,"h":6.28,"l":6.11,"c":6.17,"v":639450},{"d":"1982-07-14","o":6.17,"h":6.19,"l":6.08,"c":6.11,"v":166950},{"d":"1982-07-15","o":6.11,"h":6.28,"l":6.11,"c":6.28,"v":440550},{"d":"1982-07-16","o":6.25,"h":6.25,"l":6.14,"c":6.22,"v":221850},{"d":"1982-07-19","o":6.22,"h":6.28,"l":6.14,"c":6.17,"v":121050},{"d":"1982-07-20","o":6.17,"h":6.25,"l":6.11,"c":6.22,"v":220050},{"d":"1982-07-21","o":6.22,"h":6.31,"l":6.14,"c":6.22,"v":247950},{"d":"1982-07-22","o":6.22,"h":6.31,"l":6.17,"c":6.17,"v":163350},{"d":"1982-07-23","o":6.17,"h":6.22,"l":6.14,"c":6.14,"v":324450},{"d":"1982-07-26","o":6.14,"h":6.19,"l":6.03,"c":6.11,"v":155250},{"d":"1982-07-27","o":6.11,"h":6.22,"l":6.11,"c":6.17,"v":391950},{"d":"1982-07-28","o":6.17,"h":6.19,"l":6.11,"c":6.19,"v":55350},{"d":"1982-07-29","o":6.19,"h":6.19,"l":6.08,"c":6.14,"v":190350},{"d":"1982-07-30","o":6.14,"h":6.22,"l":6.14,"c":6.17,"v":79200},{"d":"1982-08-02","o":6.25,"h":6.33,"l":6.25,"c":6.33,"v":210150},{"d":"1982-08-03","o":6.33,"h":6.36,"l":6.25,"c":6.25,"v":294750},{"d":"1982-08-04","o":6.25,"h":6.33,"l":6.22,"c":6.22,"v":49050},{"d":"1982-08-05","o":6.22,"h":6.28,"l":6.14,"c":6.28,"v":184950},{"d":"1982-08-06","o":6.28,"h":6.33,"l":6.22,"c":6.25,"v":206100},{"d":"1982-08-09","o":6.25,"h":6.56,"l":6.22,"c":6.56,"v":39150},{"d":"1982-08-10","o":6.44,"h":6.44,"l":6.28,"c":6.36,"v":40500},{"d":"1982-08-11","o":6.36,"h":6.64,"l":6.36,"c":6.61,"v":41850},{"d":"1982-08-12","o":6.61,"h":6.72,"l":6.39,"c":6.39,"v":775350},{"d":"1982-08-13","o":6.39,"h":6.44,"l":6.25,"c":6.44,"v":353250},{"d":"1982-08-16","o":6.44,"h":6.64,"l":6.44,"c":6.53,"v":122850},{"d":"1982-08-17","o":6.61,"h":6.83,"l":6.61,"c":6.83,"v":569250},{"d":"1982-08-18","o":6.83,"h":7.06,"l":6.78,"c":6.78,"v":819000},{"d":"1982-08-19","o":6.78,"h":7.22,"l":6.61,"c":6.78,"v":717750},{"d":"1982-08-20","o":6.78,"h":7.14,"l":6.72,"c":7.11,"v":274950},{"d":"1982-08-23","o":7.11,"h":7.28,"l":7.11,"c":7.25,"v":242100},{"d":"1982-08-24","o":7.25,"h":7.33,"l":6.78,"c":7.17,"v":415800},{"d":"1982-08-25","o":7.17,"h":7.22,"l":7.06,"c":7.22,"v":59850},{"d":"1982-08-26","o":7.22,"h":7.33,"l":7.11,"c":7.19,"v":268650},{"d":"1982-08-27","o":7.17,"h":7.17,"l":7,"c":7.06,"v":219150},{"d":"1982-08-30","o":7.06,"h":7.08,"l":6.89,"c":7,"v":202500},{"d":"1982-08-31","o":7,"h":7.22,"l":6.92,"c":7.06,"v":118350},{"d":"1982-09-01","o":7.06,"h":7.17,"l":6.83,"c":6.83,"v":389250},{"d":"1982-09-02","o":6.83,"h":6.94,"l":6.78,"c":6.89,"v":138150},{"d":"1982-09-03","o":6.89,"h":7,"l":6.83,"c":6.83,"v":500400},{"d":"1982-09-07","o":6.83,"h":6.83,"l":6.67,"c":6.67,"v":373050},{"d":"1982-09-08","o":6.67,"h":6.89,"l":6.67,"c":6.89,"v":177300},{"d":"1982-09-09","o":6.89,"h":6.94,"l":6.78,"c":6.83,"v":1032750},{"d":"1982-09-10","o":6.83,"h":6.89,"l":6.67,"c":6.67,"v":172800},{"d":"1982-09-13","o":6.67,"h":6.75,"l":6.56,"c":6.69,"v":123300},{"d":"1982-09-14","o":6.78,"h":7.25,"l":6.78,"c":7.14,"v":260550},{"d":"1982-09-15","o":7.14,"h":7.47,"l":7.11,"c":7.44,"v":424800},{"d":"1982-09-16","o":7.56,"h":7.89,"l":7.56,"c":7.67,"v":641700},{"d":"1982-09-17","o":7.67,"h":7.69,"l":7.56,"c":7.58,"v":333900},{"d":"1982-09-20","o":7.58,"h":7.61,"l":7.47,"c":7.47,"v":266850},{"d":"1982-09-21","o":7.47,"h":7.78,"l":7.44,"c":7.78,"v":744750},{"d":"1982-09-22","o":7.78,"h":7.83,"l":7.58,"c":7.72,"v":166950},{"d":"1982-09-23","o":7.72,"h":7.72,"l":7.56,"c":7.72,"v":91350},{"d":"1982-09-24","o":7.67,"h":7.67,"l":7.47,"c":7.61,"v":129150},{"d":"1982-09-27","o":7.61,"h":7.67,"l":7.56,"c":7.67,"v":69750},{"d":"1982-09-28","o":7.75,"h":7.94,"l":7.75,"c":7.89,"v":436500},{"d":"1982-09-29","o":7.89,"h":7.94,"l":7.72,"c":7.94,"v":470250},{"d":"1982-09-30","o":7.94,"h":8.03,"l":7.83,"c":8.03,"v":224100},{"d":"1982-10-01","o":7.97,"h":7.97,"l":7.81,"c":7.94,"v":252450},{"d":"1982-10-04","o":7.94,"h":7.94,"l":7.78,"c":7.94,"v":354600},{"d":"1982-10-05","o":7.94,"h":8.33,"l":7.89,"c":8.22,"v":564300},{"d":"1982-10-06","o":8.22,"h":8.56,"l":8.22,"c":8.42,"v":832950},{"d":"1982-10-07","o":8.64,"h":8.89,"l":8.64,"c":8.72,"v":506250},{"d":"1982-10-08","o":8.72,"h":8.72,"l":8.44,"c":8.72,"v":204300},{"d":"1982-10-11","o":8.72,"h":9.11,"l":8.61,"c":9.11,"v":433800},{"d":"1982-10-12","o":9.11,"h":9.11,"l":8.67,"c":9,"v":337950},{"d":"1982-10-13","o":9,"h":9.06,"l":8.75,"c":8.75,"v":472500},{"d":"1982-10-14","o":8.75,"h":8.86,"l":8.39,"c":8.47,"v":292050},{"d":"1982-10-15","o":8.47,"h":8.72,"l":8.39,"c":8.72,"v":637200},{"d":"1982-10-18","o":8.72,"h":8.78,"l":8.58,"c":8.78,"v":1075500},{"d":"1982-10-19","o":8.78,"h":9,"l":8.78,"c":8.78,"v":406350},{"d":"1982-10-20","o":8.81,"h":9.25,"l":8.81,"c":9.25,"v":1080000},{"d":"1982-10-21","o":9.25,"h":9.44,"l":9.19,"c":9.25,"v":440550},{"d":"1982-10-22","o":9.25,"h":9.5,"l":9.25,"c":9.33,"v":257850},{"d":"1982-10-25","o":9.22,"h":9.22,"l":8.94,"c":9,"v":145350},{"d":"1982-10-26","o":8.97,"h":8.97,"l":8.78,"c":8.92,"v":730350},{"d":"1982-10-27","o":9,"h":9.39,"l":9,"c":9.39,"v":601200},{"d":"1982-10-28","o":9.39,"h":9.39,"l":9,"c":9.11,"v":274050},{"d":"1982-10-29","o":9.11,"h":9.11,"l":8.97,"c":9.08,"v":187200},{"d":"1982-11-01","o":9.08,"h":9.33,"l":9,"c":9.31,"v":410400},{"d":"1982-11-02","o":9.31,"h":9.44,"l":9.31,"c":9.42,"v":560700},{"d":"1982-11-03","o":9.44,"h":9.78,"l":9.44,"c":9.67,"v":352800},{"d":"1982-11-04","o":9.72,"h":10,"l":9.72,"c":9.83,"v":542700},{"d":"1982-11-05","o":9.83,"h":9.92,"l":9.67,"c":9.81,"v":216450},{"d":"1982-11-08","o":9.81,"h":9.83,"l":9.67,"c":9.83,"v":124650},{"d":"1982-11-09","o":9.83,"h":9.94,"l":9.75,"c":9.83,"v":157050},{"d":"1982-11-10","o":9.89,"h":10.06,"l":9.89,"c":10,"v":190800},{"d":"1982-11-11","o":10,"h":10.11,"l":9.94,"c":10.11,"v":192150},{"d":"1982-11-12","o":10.11,"h":10.28,"l":10.11,"c":10.28,"v":106650},{"d":"1982-11-15","o":10.28,"h":10.53,"l":10.17,"c":10.47,"v":300150},{"d":"1982-11-16","o":10.33,"h":10.33,"l":9.97,"c":10.06,"v":293400},{"d":"1982-11-17","o":10.06,"h":10.08,"l":9.94,"c":10.06,"v":286200},{"d":"1982-11-18","o":10.06,"h":10.11,"l":9.92,"c":10.06,"v":291600},{"d":"1982-11-19","o":10.06,"h":10.14,"l":10,"c":10,"v":283500},{"d":"1982-11-22","o":10,"h":10.03,"l":9.78,"c":9.78,"v":172800},{"d":"1982-11-23","o":9.78,"h":9.86,"l":9.56,"c":9.67,"v":170550},{"d":"1982-11-24","o":9.67,"h":9.72,"l":9.5,"c":9.58,"v":381600},{"d":"1982-11-26","o":9.56,"h":9.56,"l":9.33,"c":9.44,"v":139950},{"d":"1982-11-29","o":9.44,"h":9.53,"l":9.33,"c":9.44,"v":234000},{"d":"1982-11-30","o":9.44,"h":9.5,"l":9.25,"c":9.36,"v":232200},{"d":"1982-12-01","o":9.39,"h":9.67,"l":9.39,"c":9.61,"v":1036350},{"d":"1982-12-02","o":9.61,"h":9.81,"l":9.58,"c":9.67,"v":235350},{"d":"1982-12-03","o":9.67,"h":9.81,"l":9.61,"c":9.67,"v":117900},{"d":"1982-12-06","o":9.67,"h":9.89,"l":9.61,"c":9.86,"v":347850},{"d":"1982-12-07","o":9.86,"h":9.86,"l":9.75,"c":9.78,"v":229500},{"d":"1982-12-08","o":9.75,"h":9.75,"l":9.56,"c":9.56,"v":215100},{"d":"1982-12-09","o":9.42,"h":9.42,"l":9.25,"c":9.39,"v":141300},{"d":"1982-12-10","o":9.39,"h":9.39,"l":9.17,"c":9.17,"v":282150},{"d":"1982-12-13","o":9.17,"h":9.22,"l":9.11,"c":9.19,"v":315000},{"d":"1982-12-14","o":9.19,"h":9.33,"l":9.06,"c":9.06,"v":791550},{"d":"1982-12-15","o":9.06,"h":9.06,"l":8.72,"c":8.86,"v":227250},{"d":"1982-12-16","o":8.86,"h":8.89,"l":8.81,"c":8.89,"v":765000},{"d":"1982-12-17","o":8.89,"h":9.22,"l":8.86,"c":9.17,"v":243000},{"d":"1982-12-20","o":9.17,"h":9.31,"l":9.14,"c":9.22,"v":352800},{"d":"1982-12-21","o":9.17,"h":9.17,"l":9,"c":9.06,"v":66600},{"d":"1982-12-22","o":9.06,"h":9.08,"l":9,"c":9.06,"v":162900},{"d":"1982-12-23","o":9.06,"h":9.22,"l":9.06,"c":9.19,"v":60750},{"d":"1982-12-27","o":9.19,"h":9.25,"l":9.19,"c":9.19,"v":151650},{"d":"1982-12-28","o":9.25,"h":9.47,"l":9.25,"c":9.28,"v":186750},{"d":"1982-12-29","o":9.28,"h":9.42,"l":9.28,"c":9.33,"v":135450},{"d":"1982-12-30","o":9.33,"h":9.44,"l":9.33,"c":9.33,"v":274950},{"d":"1982-12-31","o":9.28,"h":9.28,"l":9,"c":9,"v":100800},{"d":"1983-01-03","o":8.94,"h":8.94,"l":8.86,"c":8.86,"v":150300},{"d":"1983-01-04","o":8.86,"h":8.97,"l":8.83,"c":8.94,"v":337050},{"d":"1983-01-05","o":8.94,"h":8.94,"l":8.69,"c":8.75,"v":270000},{"d":"1983-01-06","o":8.81,"h":9.14,"l":8.81,"c":9.11,"v":195300},{"d":"1983-01-07","o":9.11,"h":9.11,"l":8.92,"c":8.92,"v":420750},{"d":"1983-01-10","o":8.94,"h":9.19,"l":8.94,"c":9.11,"v":444150},{"d":"1983-01-11","o":9.11,"h":9.28,"l":9.11,"c":9.17,"v":355050},{"d":"1983-01-12","o":9.17,"h":9.33,"l":9.17,"c":9.19,"v":352350},{"d":"1983-01-13","o":9.19,"h":9.47,"l":9.19,"c":9.42,"v":460350},{"d":"1983-01-14","o":9.42,"h":9.61,"l":9.36,"c":9.36,"v":388800},{"d":"1983-01-17","o":9.28,"h":9.28,"l":9.14,"c":9.22,"v":390150},{"d":"1983-01-18","o":9.22,"h":9.31,"l":9.19,"c":9.25,"v":313200},{"d":"1983-01-19","o":9.22,"h":9.22,"l":9.03,"c":9.06,"v":739800},{"d":"1983-01-20","o":9.11,"h":9.42,"l":9.11,"c":9.33,"v":411750},{"d":"1983-01-21","o":9.33,"h":9.44,"l":9.31,"c":9.31,"v":328050},{"d":"1983-01-24","o":9.28,"h":9.28,"l":9.03,"c":9.14,"v":275400},{"d":"1983-01-25","o":9.17,"h":9.28,"l":9.17,"c":9.25,"v":178200},{"d":"1983-01-26","o":9.25,"h":9.33,"l":9.11,"c":9.11,"v":174150},{"d":"1983-01-27","o":9.14,"h":9.42,"l":9.14,"c":9.42,"v":269100},{"d":"1983-01-28","o":9.42,"h":9.56,"l":9.25,"c":9.25,"v":202500},{"d":"1983-01-31","o":9.28,"h":9.67,"l":9.28,"c":9.67,"v":343800},{"d":"1983-02-01","o":9.67,"h":10,"l":9.67,"c":9.78,"v":486450},{"d":"1983-02-02","o":9.78,"h":10.17,"l":9.78,"c":10.08,"v":445950},{"d":"1983-02-03","o":10.08,"h":10.11,"l":10.06,"c":10.08,"v":319950},{"d":"1983-02-04","o":10.08,"h":10.11,"l":9.94,"c":10.06,"v":642150},{"d":"1983-02-07","o":10.06,"h":10.17,"l":10,"c":10.08,"v":197550},{"d":"1983-02-08","o":10.06,"h":10.06,"l":9.83,"c":9.94,"v":135900},{"d":"1983-02-09","o":9.89,"h":9.89,"l":9.67,"c":9.78,"v":216450},{"d":"1983-02-10","o":9.78,"h":9.78,"l":9.61,"c":9.61,"v":168750},{"d":"1983-02-11","o":9.67,"h":9.78,"l":9.67,"c":9.78,"v":491850},{"d":"1983-02-14","o":9.78,"h":9.83,"l":9.78,"c":9.81,"v":221400},{"d":"1983-02-15","o":9.92,"h":10.11,"l":9.92,"c":10.08,"v":748350},{"d":"1983-02-16","o":10.08,"h":10.14,"l":10,"c":10,"v":530100},{"d":"1983-02-17","o":10,"h":10,"l":9.83,"c":9.92,"v":963000},{"d":"1983-02-18","o":9.92,"h":9.94,"l":9.86,"c":9.94,"v":430650},{"d":"1983-02-22","o":9.72,"h":9.72,"l":9.5,"c":9.58,"v":406350},{"d":"1983-02-23","o":9.58,"h":9.61,"l":9.47,"c":9.53,"v":216900},{"d":"1983-02-24","o":9.64,"h":9.89,"l":9.64,"c":9.83,"v":666450},{"d":"1983-02-25","o":9.83,"h":9.94,"l":9.78,"c":9.81,"v":505350},{"d":"1983-02-28","o":9.81,"h":9.92,"l":9.75,"c":9.92,"v":92700},{"d":"1983-03-01","o":9.92,"h":10.08,"l":9.86,"c":9.97,"v":253350},{"d":"1983-03-02","o":9.97,"h":10.08,"l":9.83,"c":10.03,"v":184950},{"d":"1983-03-03","o":10.03,"h":10.56,"l":10,"c":10.28,"v":466650},{"d":"1983-03-04","o":10.39,"h":10.97,"l":10.39,"c":10.94,"v":479250},{"d":"1983-03-07","o":10.97,"h":11.08,"l":10.97,"c":11.06,"v":196200},{"d":"1983-03-08","o":11.06,"h":11.11,"l":10.61,"c":10.75,"v":446400},{"d":"1983-03-09","o":10.75,"h":10.78,"l":10.5,"c":10.78,"v":300600},{"d":"1983-03-10","o":10.78,"h":10.83,"l":10.58,"c":10.58,"v":95400},{"d":"1983-03-11","o":10.58,"h":10.67,"l":10.47,"c":10.47,"v":162900},{"d":"1983-03-14","o":10.47,"h":10.56,"l":10.25,"c":10.56,"v":175500},{"d":"1983-03-15","o":10.56,"h":10.67,"l":10.47,"c":10.56,"v":371700},{"d":"1983-03-16","o":10.56,"h":10.78,"l":10.47,"c":10.67,"v":592200},{"d":"1983-03-17","o":10.67,"h":10.69,"l":10.53,"c":10.64,"v":237150},{"d":"1983-03-18","o":10.64,"h":10.83,"l":10.39,"c":10.42,"v":1075050},{"d":"1983-03-21","o":10.42,"h":10.64,"l":10.39,"c":10.5,"v":103950},{"d":"1983-03-22","o":10.5,"h":10.61,"l":10.5,"c":10.5,"v":325350},{"d":"1983-03-23","o":10.5,"h":10.72,"l":10.5,"c":10.53,"v":74250},{"d":"1983-03-24","o":10.53,"h":10.61,"l":10.47,"c":10.61,"v":305550},{"d":"1983-03-25","o":10.61,"h":10.75,"l":10.56,"c":10.72,"v":684900},{"d":"1983-03-28","o":10.72,"h":10.78,"l":10.58,"c":10.67,"v":205200},{"d":"1983-03-29","o":10.67,"h":10.67,"l":10.56,"c":10.58,"v":120150},{"d":"1983-03-30","o":10.58,"h":10.67,"l":10.56,"c":10.67,"v":135450},{"d":"1983-03-31","o":10.67,"h":10.94,"l":10.67,"c":10.69,"v":405000},{"d":"1983-04-04","o":10.69,"h":10.94,"l":10.67,"c":10.94,"v":132300},{"d":"1983-04-05","o":10.94,"h":11.17,"l":10.92,"c":10.92,"v":459900},{"d":"1983-04-06","o":10.92,"h":10.97,"l":10.64,"c":10.72,"v":163800},{"d":"1983-04-07","o":10.75,"h":10.92,"l":10.75,"c":10.92,"v":50400},{"d":"1983-04-08","o":10.94,"h":11.22,"l":10.94,"c":11.11,"v":198000},{"d":"1983-04-11","o":11.17,"h":11.53,"l":11.17,"c":11.5,"v":139500},{"d":"1983-04-12","o":11.5,"h":12.08,"l":11.44,"c":12.06,"v":351900},{"d":"1983-04-13","o":12.19,"h":12.44,"l":12.19,"c":12.25,"v":906750},{"d":"1983-04-14","o":12.25,"h":12.33,"l":12,"c":12.33,"v":382950},{"d":"1983-04-15","o":12.33,"h":12.36,"l":12.11,"c":12.22,"v":168750},{"d":"1983-04-18","o":12.22,"h":12.31,"l":12,"c":12.03,"v":279900},{"d":"1983-04-19","o":12.03,"h":12.11,"l":11.81,"c":12.03,"v":213750},{"d":"1983-04-20","o":12.03,"h":12.22,"l":12,"c":12.17,"v":267300},{"d":"1983-04-21","o":12.17,"h":12.25,"l":11.94,"c":12.19,"v":933750},{"d":"1983-04-22","o":12.19,"h":12.5,"l":12.19,"c":12.31,"v":328050},{"d":"1983-04-25","o":12.31,"h":12.42,"l":12,"c":12.06,"v":223200},{"d":"1983-04-26","o":11.97,"h":11.97,"l":11.56,"c":11.94,"v":394200},{"d":"1983-04-27","o":12,"h":12.33,"l":12,"c":12.17,"v":271800},{"d":"1983-04-28","o":12.17,"h":12.19,"l":11.97,"c":12.08,"v":61650},{"d":"1983-04-29","o":12.08,"h":12.22,"l":12.06,"c":12.22,"v":123300},{"d":"1983-05-02","o":12.19,"h":12.19,"l":12.03,"c":12.06,"v":187650},{"d":"1983-05-03","o":12.06,"h":12.08,"l":11.81,"c":11.94,"v":207900},{"d":"1983-05-04","o":11.94,"h":12.06,"l":11.94,"c":12,"v":119250},{"d":"1983-05-05","o":12,"h":12.03,"l":11.86,"c":11.92,"v":182700},{"d":"1983-05-06","o":11.92,"h":12.11,"l":11.89,"c":12.06,"v":563850},{"d":"1983-05-09","o":12.06,"h":12.11,"l":11.72,"c":11.78,"v":559800},{"d":"1983-05-10","o":11.78,"h":11.78,"l":11.56,"c":11.58,"v":132300},{"d":"1983-05-11","o":11.64,"h":12.03,"l":11.64,"c":11.81,"v":749250},{"d":"1983-05-12","o":11.81,"h":11.86,"l":11.78,"c":11.78,"v":1382850},{"d":"1983-05-13","o":11.81,"h":12.06,"l":11.81,"c":11.83,"v":701550},{"d":"1983-05-16","o":11.78,"h":11.78,"l":11.67,"c":11.67,"v":259650},{"d":"1983-05-17","o":11.67,"h":11.72,"l":11.56,"c":11.58,"v":132300},{"d":"1983-05-18","o":11.58,"h":11.75,"l":11.5,"c":11.67,"v":337050},{"d":"1983-05-19","o":11.67,"h":11.69,"l":11.47,"c":11.61,"v":896400},{"d":"1983-05-20","o":11.56,"h":11.56,"l":11.31,"c":11.36,"v":737550},{"d":"1983-05-23","o":11.36,"h":11.89,"l":11.25,"c":11.78,"v":147600},{"d":"1983-05-24","o":11.78,"h":11.83,"l":11.72,"c":11.72,"v":178200},{"d":"1983-05-25","o":11.72,"h":11.83,"l":11.72,"c":11.81,"v":107100},{"d":"1983-05-26","o":11.81,"h":11.83,"l":11.72,"c":11.72,"v":154350},{"d":"1983-05-27","o":11.72,"h":11.72,"l":11.56,"c":11.67,"v":117900},{"d":"1983-05-31","o":11.67,"h":11.75,"l":11.61,"c":11.67,"v":145350},{"d":"1983-06-01","o":11.64,"h":11.64,"l":11.53,"c":11.61,"v":975600},{"d":"1983-06-02","o":11.67,"h":11.83,"l":11.67,"c":11.75,"v":224100},{"d":"1983-06-03","o":11.75,"h":11.86,"l":11.75,"c":11.83,"v":110250},{"d":"1983-06-06","o":11.83,"h":11.89,"l":11.72,"c":11.75,"v":263700},{"d":"1983-06-07","o":11.75,"h":11.78,"l":11.5,"c":11.53,"v":260100},{"d":"1983-06-08","o":11.53,"h":11.53,"l":11.22,"c":11.42,"v":139950},{"d":"1983-06-09","o":11.39,"h":11.39,"l":11.22,"c":11.33,"v":217800},{"d":"1983-06-10","o":11.33,"h":11.39,"l":11.28,"c":11.31,"v":90000},{"d":"1983-06-13","o":11.36,"h":11.53,"l":11.36,"c":11.5,"v":436050},{"d":"1983-06-14","o":11.5,"h":11.5,"l":11.42,"c":11.47,"v":484650},{"d":"1983-06-15","o":11.42,"h":11.42,"l":11.25,"c":11.33,"v":244800},{"d":"1983-06-16","o":11.33,"h":11.36,"l":11.22,"c":11.22,"v":816750},{"d":"1983-06-17","o":11.22,"h":11.25,"l":11,"c":11.11,"v":562500},{"d":"1983-06-20","o":11.11,"h":11.22,"l":10.89,"c":11.11,"v":268650},{"d":"1983-06-21","o":11.11,"h":11.11,"l":11.06,"c":11.11,"v":529200},{"d":"1983-06-22","o":11.11,"h":11.14,"l":10.78,"c":10.78,"v":497700},{"d":"1983-06-23","o":10.78,"h":10.78,"l":10.56,"c":10.78,"v":1486350},{"d":"1983-06-24","o":10.75,"h":10.75,"l":10.61,"c":10.69,"v":94950},{"d":"1983-06-27","o":10.69,"h":10.75,"l":10.61,"c":10.61,"v":105750},{"d":"1983-06-28","o":10.61,"h":10.64,"l":10.03,"c":10.19,"v":1273500},{"d":"1983-06-29","o":10.19,"h":10.58,"l":10.11,"c":10.58,"v":825750},{"d":"1983-06-30","o":10.56,"h":10.56,"l":10.33,"c":10.56,"v":263700},{"d":"1983-07-01","o":10.56,"h":10.64,"l":10.42,"c":10.44,"v":350550},{"d":"1983-07-05","o":10.39,"h":10.39,"l":10.28,"c":10.31,"v":371250},{"d":"1983-07-06","o":10.31,"h":10.44,"l":10.25,"c":10.44,"v":539100},{"d":"1983-07-07","o":10.44,"h":10.47,"l":10.31,"c":10.33,"v":827100},{"d":"1983-07-08","o":10.33,"h":10.42,"l":10.33,"c":10.42,"v":512550},{"d":"1983-07-11","o":10.42,"h":10.53,"l":10.39,"c":10.47,"v":194400},{"d":"1983-07-12","o":10.47,"h":10.56,"l":10.44,"c":10.56,"v":371700},{"d":"1983-07-13","o":10.56,"h":10.56,"l":10.33,"c":10.33,"v":735300},{"d":"1983-07-14","o":10.39,"h":10.64,"l":10.39,"c":10.53,"v":295200},{"d":"1983-07-15","o":10.53,"h":10.64,"l":10.53,"c":10.56,"v":1024200},{"d":"1983-07-18","o":10.56,"h":10.67,"l":10.53,"c":10.67,"v":145350},{"d":"1983-07-19","o":10.72,"h":11.33,"l":10.72,"c":11.22,"v":225450},{"d":"1983-07-20","o":11.31,"h":11.5,"l":11.31,"c":11.36,"v":318150},{"d":"1983-07-21","o":11.36,"h":11.42,"l":11.25,"c":11.28,"v":204750},{"d":"1983-07-22","o":11.28,"h":11.31,"l":11.06,"c":11.11,"v":561150},{"d":"1983-07-25","o":11.11,"h":11.17,"l":10.97,"c":11.17,"v":289350},{"d":"1983-07-26","o":11.17,"h":11.33,"l":11.06,"c":11.31,"v":262350},{"d":"1983-07-27","o":11.31,"h":11.36,"l":11.14,"c":11.19,"v":419400},{"d":"1983-07-28","o":11.19,"h":11.19,"l":10.89,"c":10.89,"v":66150},{"d":"1983-07-29","o":10.83,"h":10.83,"l":10.53,"c":10.58,"v":145350},{"d":"1983-08-01","o":10.61,"h":10.89,"l":10.61,"c":10.83,"v":139950},{"d":"1983-08-02","o":10.83,"h":11.03,"l":10.69,"c":10.69,"v":499050},{"d":"1983-08-03","o":10.69,"h":10.83,"l":10.67,"c":10.83,"v":144000},{"d":"1983-08-04","o":10.83,"h":10.89,"l":10.78,"c":10.83,"v":117000},{"d":"1983-08-05","o":10.83,"h":10.86,"l":10.81,"c":10.81,"v":22500},{"d":"1983-08-08","o":10.81,"h":10.89,"l":10.81,"c":10.83,"v":49950},{"d":"1983-08-09","o":10.83,"h":10.97,"l":10.81,"c":10.89,"v":166950},{"d":"1983-08-10","o":10.83,"h":10.83,"l":10.72,"c":10.81,"v":114300},{"d":"1983-08-11","o":10.81,"h":11,"l":10.81,"c":11,"v":62100},{"d":"1983-08-12","o":11,"h":11.11,"l":10.97,"c":11.06,"v":108900},{"d":"1983-08-15","o":11.11,"h":11.19,"l":11.11,"c":11.14,"v":249750},{"d":"1983-08-16","o":11.14,"h":11.22,"l":11.08,"c":11.17,"v":298800},{"d":"1983-08-17","o":11.17,"h":11.19,"l":10.94,"c":11.08,"v":661950},{"d":"1983-08-18","o":11.08,"h":11.17,"l":11.08,"c":11.14,"v":270000},{"d":"1983-08-19","o":11.08,"h":11.08,"l":11.06,"c":11.08,"v":132300},{"d":"1983-08-22","o":11.08,"h":11.11,"l":10.94,"c":10.94,"v":67050},{"d":"1983-08-23","o":10.92,"h":10.92,"l":10.72,"c":10.81,"v":773100},{"d":"1983-08-24","o":10.78,"h":10.78,"l":10.67,"c":10.69,"v":147150},{"d":"1983-08-25","o":10.69,"h":10.72,"l":10.44,"c":10.61,"v":102150},{"d":"1983-08-26","o":10.61,"h":10.72,"l":10.58,"c":10.72,"v":73350},{"d":"1983-08-29","o":10.64,"h":10.64,"l":10.53,"c":10.64,"v":93150},{"d":"1983-08-30","o":10.58,"h":10.58,"l":10.53,"c":10.56,"v":80550},{"d":"1983-08-31","o":10.56,"h":10.56,"l":10.44,"c":10.47,"v":740250},{"d":"1983-09-01","o":10.47,"h":10.47,"l":10.22,"c":10.22,"v":133650},{"d":"1983-09-02","o":10.22,"h":10.33,"l":10.22,"c":10.22,"v":912600},{"d":"1983-09-06","o":10.22,"h":10.44,"l":10.22,"c":10.44,"v":214650},{"d":"1983-09-07","o":10.44,"h":10.75,"l":10.44,"c":10.61,"v":317250},{"d":"1983-09-08","o":10.44,"h":10.44,"l":10.25,"c":10.39,"v":161100},{"d":"1983-09-09","o":10.22,"h":10.22,"l":9.94,"c":10,"v":1392300},{"d":"1983-09-12","o":10,"h":10.17,"l":9.94,"c":9.94,"v":258750},{"d":"1983-09-13","o":9.94,"h":9.97,"l":9.89,"c":9.94,"v":82350},{"d":"1983-09-14","o":9.94,"h":9.97,"l":9.69,"c":9.89,"v":568800},{"d":"1983-09-15","o":9.86,"h":9.86,"l":9.5,"c":9.72,"v":862650},{"d":"1983-09-16","o":9.72,"h":10.11,"l":9.69,"c":10.03,"v":895950},{"d":"1983-09-19","o":9.94,"h":9.94,"l":9.69,"c":9.92,"v":1057050},{"d":"1983-09-20","o":9.94,"h":10.17,"l":9.94,"c":10.11,"v":353700},{"d":"1983-09-21","o":10.11,"h":10.11,"l":10,"c":10,"v":601200},{"d":"1983-09-22","o":10,"h":10.08,"l":9.89,"c":9.97,"v":594450},{"d":"1983-09-23","o":9.97,"h":10.06,"l":9.92,"c":9.94,"v":384750},{"d":"1983-09-26","o":9.94,"h":9.97,"l":9.69,"c":9.69,"v":1445850},{"d":"1983-09-27","o":9.69,"h":9.75,"l":9.33,"c":9.39,"v":1139850},{"d":"1983-09-28","o":9.36,"h":9.36,"l":9.17,"c":9.28,"v":393750},{"d":"1983-09-29","o":9.31,"h":9.42,"l":9.31,"c":9.36,"v":894600},{"d":"1983-09-30","o":9.36,"h":9.39,"l":9.19,"c":9.19,"v":1086750},{"d":"1983-10-03","o":9.19,"h":9.39,"l":9.17,"c":9.33,"v":421200},{"d":"1983-10-04","o":9.33,"h":9.39,"l":9.28,"c":9.28,"v":571500},{"d":"1983-10-05","o":9.28,"h":9.39,"l":9.28,"c":9.31,"v":445950},{"d":"1983-10-06","o":9.36,"h":9.56,"l":9.36,"c":9.53,"v":886050},{"d":"1983-10-07","o":9.61,"h":9.67,"l":9.61,"c":9.64,"v":711900},{"d":"1983-10-10","o":9.64,"h":9.72,"l":9.56,"c":9.72,"v":157050},{"d":"1983-10-11","o":9.72,"h":9.89,"l":9.61,"c":9.67,"v":933750},{"d":"1983-10-12","o":9.67,"h":9.75,"l":9.33,"c":9.39,"v":78750},{"d":"1983-10-13","o":9.39,"h":9.61,"l":9.39,"c":9.58,"v":279000},{"d":"1983-10-14","o":9.58,"h":9.72,"l":9.58,"c":9.58,"v":295650},{"d":"1983-10-17","o":9.58,"h":9.64,"l":9.5,"c":9.53,"v":405000},{"d":"1983-10-18","o":9.53,"h":9.56,"l":9.42,"c":9.44,"v":192150},{"d":"1983-10-19","o":9.39,"h":9.39,"l":9.17,"c":9.22,"v":482850},{"d":"1983-10-20","o":9.22,"h":9.31,"l":9.22,"c":9.28,"v":127800},{"d":"1983-10-21","o":9.28,"h":9.28,"l":8.56,"c":8.78,"v":657000},{"d":"1983-10-24","o":8.78,"h":9,"l":8.67,"c":8.92,"v":1129050},{"d":"1983-10-25","o":9,"h":9.08,"l":9,"c":9.06,"v":219600},{"d":"1983-10-26","o":9.06,"h":9.06,"l":8.89,"c":9.06,"v":906750},{"d":"1983-10-27","o":9.06,"h":9.08,"l":8.92,"c":9,"v":175500},{"d":"1983-10-28","o":9,"h":9.08,"l":8.89,"c":8.97,"v":481950},{"d":"1983-10-31","o":8.97,"h":9.06,"l":8.97,"c":9.03,"v":239850},{"d":"1983-11-01","o":9.03,"h":9.06,"l":9,"c":9.03,"v":513900},{"d":"1983-11-02","o":9.11,"h":9.56,"l":9.11,"c":9.5,"v":407700},{"d":"1983-11-03","o":9.5,"h":9.53,"l":9.33,"c":9.42,"v":164700},{"d":"1983-11-04","o":9.39,"h":9.39,"l":9.28,"c":9.31,"v":96750},{"d":"1983-11-07","o":9.31,"h":9.33,"l":9.11,"c":9.19,"v":697950},{"d":"1983-11-08","o":9.19,"h":9.19,"l":9.03,"c":9.03,"v":56700},{"d":"1983-11-09","o":9.03,"h":9.22,"l":9.03,"c":9.17,"v":445950},{"d":"1983-11-10","o":9.28,"h":9.53,"l":9.28,"c":9.44,"v":248400},{"d":"1983-11-11","o":9.47,"h":9.83,"l":9.47,"c":9.83,"v":219600},{"d":"1983-11-14","o":9.94,"h":10.08,"l":9.94,"c":10.03,"v":538650},{"d":"1983-11-15","o":10.03,"h":10.03,"l":9.78,"c":9.78,"v":252900},{"d":"1983-11-16","o":9.78,"h":9.89,"l":9.78,"c":9.83,"v":103050},{"d":"1983-11-17","o":9.83,"h":10.06,"l":9.83,"c":10,"v":460800},{"d":"1983-11-18","o":10,"h":10.03,"l":9.94,"c":10.03,"v":214650},{"d":"1983-11-21","o":10.03,"h":10.08,"l":9.89,"c":9.94,"v":346050},{"d":"1983-11-22","o":10,"h":10.42,"l":10,"c":10.33,"v":291150},{"d":"1983-11-23","o":10.31,"h":10.31,"l":10.14,"c":10.28,"v":792450},{"d":"1983-11-25","o":10.28,"h":10.33,"l":10.28,"c":10.33,"v":103500},{"d":"1983-11-28","o":10.33,"h":10.53,"l":10.33,"c":10.42,"v":170100},{"d":"1983-11-29","o":10.42,"h":10.5,"l":10.28,"c":10.42,"v":230850},{"d":"1983-11-30","o":10.42,"h":10.47,"l":10.42,"c":10.42,"v":293400},{"d":"1983-12-01","o":10.42,"h":10.5,"l":10.39,"c":10.44,"v":292050},{"d":"1983-12-02","o":10.44,"h":10.53,"l":10.36,"c":10.36,"v":314550},{"d":"1983-12-05","o":10.33,"h":10.33,"l":10.11,"c":10.25,"v":527850},{"d":"1983-12-06","o":10.25,"h":10.25,"l":10.14,"c":10.17,"v":532350},{"d":"1983-12-07","o":10.17,"h":10.36,"l":10.17,"c":10.31,"v":313650},{"d":"1983-12-08","o":10.31,"h":10.36,"l":10.25,"c":10.36,"v":90900},{"d":"1983-12-09","o":10.22,"h":10.22,"l":10,"c":10,"v":72900},{"d":"1983-12-12","o":10,"h":10.06,"l":9.86,"c":9.86,"v":270450},{"d":"1983-12-13","o":9.89,"h":10.17,"l":9.89,"c":10.11,"v":183150},{"d":"1983-12-14","o":10.11,"h":10.11,"l":10,"c":10.08,"v":85500},{"d":"1983-12-15","o":10.08,"h":10.14,"l":9.86,"c":9.89,"v":144000},{"d":"1983-12-16","o":9.89,"h":9.97,"l":9.81,"c":9.97,"v":197550},{"d":"1983-12-19","o":10.03,"h":10.14,"l":10.03,"c":10.06,"v":99000},{"d":"1983-12-20","o":10.06,"h":10.19,"l":10,"c":10.14,"v":300600},{"d":"1983-12-21","o":10.14,"h":10.31,"l":9.89,"c":9.97,"v":284400},{"d":"1983-12-22","o":9.89,"h":9.89,"l":9.67,"c":9.67,"v":202950},{"d":"1983-12-23","o":9.67,"h":9.78,"l":9.39,"c":9.69,"v":222300},{"d":"1983-12-27","o":9.69,"h":10.03,"l":9.67,"c":9.78,"v":135000},{"d":"1983-12-28","o":9.78,"h":9.92,"l":9.78,"c":9.83,"v":193950},{"d":"1983-12-29","o":9.83,"h":10.03,"l":9.83,"c":9.94,"v":362250},{"d":"1983-12-30","o":9.78,"h":9.89,"l":9.67,"c":9.78,"v":211500},{"d":"1984-01-03","o":9.76,"h":9.83,"l":9.69,"c":9.78,"v":385650},{"d":"1984-01-04","o":9.97,"h":10.19,"l":9.83,"c":10.19,"v":292500},{"d":"1984-01-05","o":10.4,"h":10.53,"l":10.28,"c":10.53,"v":344250},{"d":"1984-01-06","o":10.42,"h":10.53,"l":10.31,"c":10.42,"v":194400},{"d":"1984-01-09","o":10.44,"h":10.53,"l":10.36,"c":10.44,"v":216450},{"d":"1984-01-10","o":10.6,"h":10.72,"l":10.47,"c":10.64,"v":143100},{"d":"1984-01-11","o":10.64,"h":10.89,"l":10.53,"c":10.86,"v":397800},{"d":"1984-01-12","o":10.86,"h":11.03,"l":10.81,"c":10.97,"v":297900},{"d":"1984-01-13","o":11.08,"h":11.17,"l":11,"c":11.03,"v":591300},{"d":"1984-01-16","o":10.97,"h":11.03,"l":10.92,"c":10.92,"v":103950},{"d":"1984-01-17","o":10.92,"h":10.92,"l":10.67,"c":10.72,"v":134100},{"d":"1984-01-18","o":10.88,"h":11,"l":10.75,"c":10.97,"v":1352700},{"d":"1984-01-19","o":10.97,"h":11.03,"l":10.92,"c":10.97,"v":245250},{"d":"1984-01-20","o":10.97,"h":10.97,"l":10.83,"c":10.89,"v":168300},{"d":"1984-01-23","o":10.99,"h":11.06,"l":10.92,"c":11.03,"v":246150},{"d":"1984-01-24","o":11.1,"h":11.17,"l":11.03,"c":11.17,"v":292500},{"d":"1984-01-25","o":11.32,"h":11.39,"l":11.25,"c":11.28,"v":243000},{"d":"1984-01-26","o":11.28,"h":11.31,"l":11.14,"c":11.17,"v":212400},{"d":"1984-01-27","o":11.17,"h":11.17,"l":11.03,"c":11.11,"v":183150},{"d":"1984-01-30","o":11.06,"h":11.08,"l":11.03,"c":11.06,"v":99900},{"d":"1984-01-31","o":11.06,"h":11.39,"l":11.06,"c":11.22,"v":352350},{"d":"1984-02-01","o":11.22,"h":11.33,"l":11.03,"c":11.06,"v":225450},{"d":"1984-02-02","o":11.06,"h":11.08,"l":10.97,"c":10.97,"v":230850},{"d":"1984-02-03","o":11.11,"h":11.22,"l":11,"c":11.06,"v":319950},{"d":"1984-02-06","o":10.88,"h":11.03,"l":10.72,"c":10.81,"v":67500},{"d":"1984-02-07","o":10.67,"h":10.75,"l":10.58,"c":10.67,"v":212400},{"d":"1984-02-08","o":10.67,"h":10.86,"l":10.58,"c":10.72,"v":395100},{"d":"1984-02-09","o":10.72,"h":10.78,"l":10.61,"c":10.67,"v":196650},{"d":"1984-02-10","o":10.67,"h":10.81,"l":10.67,"c":10.81,"v":232650},{"d":"1984-02-13","o":10.81,"h":10.89,"l":10.78,"c":10.78,"v":324000},{"d":"1984-02-14","o":10.78,"h":11,"l":10.75,"c":11,"v":135000},{"d":"1984-02-15","o":11,"h":11.22,"l":10.94,"c":11.17,"v":543600},{"d":"1984-02-16","o":11.17,"h":11.42,"l":11.11,"c":11.33,"v":362250},{"d":"1984-02-17","o":11.33,"h":11.36,"l":11.14,"c":11.14,"v":654300},{"d":"1984-02-21","o":11.14,"h":11.19,"l":11.03,"c":11.03,"v":108000},{"d":"1984-02-22","o":11.03,"h":11.08,"l":10.72,"c":10.72,"v":197550},{"d":"1984-02-23","o":10.72,"h":10.75,"l":10.47,"c":10.61,"v":466200},{"d":"1984-02-24","o":10.61,"h":10.72,"l":10.56,"c":10.67,"v":66600},{"d":"1984-02-27","o":10.67,"h":10.81,"l":10.47,"c":10.81,"v":613350},{"d":"1984-02-28","o":10.71,"h":10.78,"l":10.58,"c":10.67,"v":294300},{"d":"1984-02-29","o":10.67,"h":10.86,"l":10.64,"c":10.72,"v":210150},{"d":"1984-03-01","o":10.61,"h":10.67,"l":10.56,"c":10.61,"v":273600},{"d":"1984-03-02","o":10.61,"h":11,"l":10.61,"c":10.89,"v":205650},{"d":"1984-03-05","o":10.89,"h":10.94,"l":10.67,"c":10.72,"v":532800},{"d":"1984-03-06","o":10.72,"h":10.78,"l":10.61,"c":10.61,"v":218250},{"d":"1984-03-07","o":10.61,"h":10.61,"l":10.44,"c":10.44,"v":150750},{"d":"1984-03-08","o":10.44,"h":10.61,"l":10.44,"c":10.61,"v":121050},{"d":"1984-03-09","o":10.39,"h":10.44,"l":10.33,"c":10.33,"v":382050},{"d":"1984-03-12","o":10.33,"h":10.42,"l":10.06,"c":10.06,"v":427500},{"d":"1984-03-13","o":10.18,"h":10.28,"l":10.08,"c":10.25,"v":280350},{"d":"1984-03-14","o":10.12,"h":10.22,"l":10.03,"c":10.11,"v":328050},{"d":"1984-03-15","o":10.11,"h":10.25,"l":10.06,"c":10.22,"v":358650},{"d":"1984-03-16","o":10.56,"h":10.67,"l":10.44,"c":10.53,"v":230850},{"d":"1984-03-19","o":10.38,"h":10.5,"l":10.25,"c":10.36,"v":196200},{"d":"1984-03-20","o":10.44,"h":10.56,"l":10.33,"c":10.56,"v":227700},{"d":"1984-03-21","o":10.56,"h":10.67,"l":10.56,"c":10.67,"v":90450},{"d":"1984-03-22","o":10.67,"h":10.75,"l":10.56,"c":10.56,"v":125550},{"d":"1984-03-23","o":10.56,"h":10.64,"l":10.47,"c":10.47,"v":51300},{"d":"1984-03-26","o":10.47,"h":10.53,"l":10.42,"c":10.47,"v":75600},{"d":"1984-03-27","o":10.47,"h":10.5,"l":10.36,"c":10.44,"v":527850},{"d":"1984-03-28","o":10.44,"h":10.5,"l":10.42,"c":10.44,"v":97650},{"d":"1984-03-29","o":10.44,"h":10.5,"l":10.33,"c":10.33,"v":125100},{"d":"1984-03-30","o":10.33,"h":10.33,"l":10.08,"c":10.08,"v":207900},{"d":"1984-04-02","o":10.17,"h":10.25,"l":10.08,"c":10.08,"v":253350},{"d":"1984-04-03","o":10.08,"h":10.19,"l":9.89,"c":9.89,"v":105750},{"d":"1984-04-04","o":9.89,"h":9.97,"l":9.83,"c":9.83,"v":281700},{"d":"1984-04-05","o":9.83,"h":9.89,"l":9.64,"c":9.64,"v":290250},{"d":"1984-04-06","o":9.64,"h":9.64,"l":9.5,"c":9.53,"v":65700},{"d":"1984-04-09","o":9.53,"h":9.61,"l":9.39,"c":9.47,"v":215550},{"d":"1984-04-10","o":9.56,"h":9.61,"l":9.5,"c":9.5,"v":58050},{"d":"1984-04-11","o":9.56,"h":9.58,"l":9.53,"c":9.58,"v":86850},{"d":"1984-04-12","o":9.58,"h":9.97,"l":9.42,"c":9.97,"v":373050},{"d":"1984-04-13","o":9.97,"h":10.06,"l":9.97,"c":9.97,"v":136350},{"d":"1984-04-16","o":9.83,"h":9.96,"l":9.75,"c":9.88,"v":75900},{"d":"1984-04-17","o":9.88,"h":10.08,"l":9.88,"c":10,"v":137100},{"d":"1984-04-18","o":10,"h":10.08,"l":9.96,"c":9.96,"v":55800},{"d":"1984-04-19","o":9.96,"h":10.08,"l":9.96,"c":10,"v":111900},{"d":"1984-04-23","o":10,"h":10,"l":9.75,"c":10,"v":73500},{"d":"1984-04-24","o":10,"h":10.25,"l":10,"c":10.12,"v":186000},{"d":"1984-04-25","o":10.29,"h":10.42,"l":10.17,"c":10.33,"v":184200},{"d":"1984-04-26","o":10.33,"h":10.5,"l":10.21,"c":10.42,"v":203400},{"d":"1984-04-27","o":10.42,"h":10.62,"l":10.33,"c":10.5,"v":206700},{"d":"1984-04-30","o":10.5,"h":10.58,"l":10.42,"c":10.54,"v":88800},{"d":"1984-05-01","o":10.54,"h":10.71,"l":10.5,"c":10.71,"v":225000},{"d":"1984-05-02","o":11.02,"h":11.08,"l":10.96,"c":10.96,"v":138000},{"d":"1984-05-03","o":10.96,"h":11.08,"l":10.88,"c":10.96,"v":111900},{"d":"1984-05-04","o":10.96,"h":10.96,"l":10.71,"c":10.75,"v":102300},{"d":"1984-05-07","o":10.75,"h":10.92,"l":10.75,"c":10.75,"v":47700},{"d":"1984-05-08","o":10.92,"h":11,"l":10.83,"c":10.88,"v":331200},{"d":"1984-05-09","o":10.88,"h":10.88,"l":10.33,"c":10.42,"v":290100},{"d":"1984-05-10","o":10.42,"h":10.54,"l":10.33,"c":10.42,"v":282900},{"d":"1984-05-11","o":10.19,"h":10.33,"l":9.83,"c":9.92,"v":273000},{"d":"1984-05-14","o":9.81,"h":9.88,"l":9.75,"c":9.79,"v":241200},{"d":"1984-05-15","o":9.79,"h":10.04,"l":9.79,"c":10,"v":248400},{"d":"1984-05-16","o":10,"h":10,"l":9.88,"c":9.96,"v":114000},{"d":"1984-05-17","o":9.96,"h":10,"l":9.79,"c":9.83,"v":188100},{"d":"1984-05-18","o":9.83,"h":10,"l":9.83,"c":9.96,"v":62700},{"d":"1984-05-21","o":9.96,"h":9.96,"l":9.79,"c":9.79,"v":622500},{"d":"1984-05-22","o":9.62,"h":9.71,"l":9.17,"c":9.42,"v":105600},{"d":"1984-05-23","o":9.42,"h":9.54,"l":9.12,"c":9.12,"v":221100},{"d":"1984-05-24","o":9.29,"h":9.75,"l":9.17,"c":9.21,"v":4020000},{"d":"1984-05-25","o":9.21,"h":9.33,"l":9.04,"c":9.17,"v":230100},{"d":"1984-05-29","o":9.17,"h":9.21,"l":8.67,"c":8.83,"v":217500},{"d":"1984-05-30","o":8.33,"h":8.75,"l":8.25,"c":8.38,"v":1063200},{"d":"1984-05-31","o":8.38,"h":8.42,"l":7.83,"c":8.04,"v":388800},{"d":"1984-06-01","o":8.04,"h":8.12,"l":7.83,"c":8,"v":741000},{"d":"1984-06-04","o":8.33,"h":8.67,"l":8.17,"c":8.46,"v":584700},{"d":"1984-06-05","o":8.46,"h":8.54,"l":8.25,"c":8.38,"v":5370300},{"d":"1984-06-06","o":8.38,"h":8.54,"l":8.38,"c":8.54,"v":365700},{"d":"1984-06-07","o":8.54,"h":8.58,"l":8.46,"c":8.54,"v":904800},{"d":"1984-06-08","o":8.58,"h":8.67,"l":8.5,"c":8.67,"v":708000},{"d":"1984-06-11","o":8.46,"h":8.46,"l":8.17,"c":8.25,"v":198900},{"d":"1984-06-12","o":8.17,"h":8.17,"l":7.92,"c":8.17,"v":691500},{"d":"1984-06-13","o":8.21,"h":8.29,"l":8.08,"c":8.12,"v":424500},{"d":"1984-06-14","o":8.08,"h":8.08,"l":7.83,"c":7.96,"v":614700},{"d":"1984-06-15","o":8,"h":8.12,"l":7.92,"c":8,"v":358500},{"d":"1984-06-18","o":8.08,"h":8.42,"l":8,"c":8.42,"v":235200},{"d":"1984-06-19","o":8.42,"h":8.58,"l":8.38,"c":8.54,"v":170700},{"d":"1984-06-20","o":8.46,"h":8.83,"l":8.38,"c":8.83,"v":340200},{"d":"1984-06-21","o":8.83,"h":9.08,"l":8.75,"c":9,"v":424800},{"d":"1984-06-22","o":8.92,"h":8.92,"l":8.75,"c":8.79,"v":179100},{"d":"1984-06-25","o":8.71,"h":8.88,"l":8.67,"c":8.71,"v":123900},{"d":"1984-06-26","o":8.62,"h":8.62,"l":8.54,"c":8.58,"v":346800},{"d":"1984-06-27","o":8.5,"h":8.58,"l":8.38,"c":8.42,"v":100500},{"d":"1984-06-28","o":8.42,"h":8.42,"l":8.17,"c":8.29,"v":195900},{"d":"1984-06-29","o":7.96,"h":8.12,"l":7.83,"c":8,"v":724500},{"d":"1984-07-02","o":8,"h":8.21,"l":7.92,"c":8.12,"v":532500},{"d":"1984-07-03","o":8.21,"h":8.5,"l":8.21,"c":8.42,"v":528000},{"d":"1984-07-05","o":8.42,"h":8.54,"l":8.42,"c":8.54,"v":87900},{"d":"1984-07-06","o":8.46,"h":8.5,"l":8.38,"c":8.42,"v":112200},{"d":"1984-07-09","o":8.38,"h":8.83,"l":8.38,"c":8.83,"v":159600},{"d":"1984-07-10","o":8.79,"h":8.92,"l":8.67,"c":8.79,"v":237600},{"d":"1984-07-11","o":8.75,"h":8.79,"l":8.67,"c":8.71,"v":354300},{"d":"1984-07-12","o":8.71,"h":8.71,"l":8.46,"c":8.58,"v":106200},{"d":"1984-07-13","o":8.58,"h":8.67,"l":8.5,"c":8.67,"v":125400},{"d":"1984-07-16","o":8.62,"h":8.67,"l":8.54,"c":8.62,"v":63000},{"d":"1984-07-17","o":8.71,"h":9.04,"l":8.67,"c":9,"v":283500},{"d":"1984-07-18","o":9,"h":9.08,"l":8.75,"c":8.75,"v":225000},{"d":"1984-07-19","o":8.75,"h":8.75,"l":8.29,"c":8.38,"v":287400},{"d":"1984-07-20","o":8.38,"h":8.58,"l":8.25,"c":8.29,"v":327900},{"d":"1984-07-23","o":8.25,"h":8.33,"l":8.17,"c":8.29,"v":260400},{"d":"1984-07-24","o":8.25,"h":8.25,"l":8.04,"c":8.21,"v":647700},{"d":"1984-07-25","o":8.12,"h":8.29,"l":8.12,"c":8.25,"v":726300},{"d":"1984-07-26","o":8.25,"h":8.54,"l":8.25,"c":8.54,"v":90000},{"d":"1984-07-27","o":8.58,"h":9.12,"l":8.54,"c":9.12,"v":325800},{"d":"1984-07-30","o":8.92,"h":9,"l":8.79,"c":8.83,"v":153300},{"d":"1984-07-31","o":8.83,"h":8.88,"l":8.75,"c":8.83,"v":151200},{"d":"1984-08-01","o":8.67,"h":9.08,"l":8.54,"c":8.96,"v":428100},{"d":"1984-08-02","o":8.92,"h":9.08,"l":8.83,"c":9.08,"v":1133400},{"d":"1984-08-03","o":9.17,"h":9.42,"l":9.12,"c":9.29,"v":1203000},{"d":"1984-08-06","o":9.5,"h":9.54,"l":9.29,"c":9.38,"v":896100},{"d":"1984-08-07","o":9.38,"h":9.46,"l":9.29,"c":9.33,"v":264300},{"d":"1984-08-08","o":9.33,"h":9.46,"l":9.29,"c":9.29,"v":267000},{"d":"1984-08-09","o":9.38,"h":9.58,"l":9.29,"c":9.58,"v":1067400},{"d":"1984-08-10","o":10,"h":10.08,"l":9.67,"c":9.83,"v":783000},{"d":"1984-08-13","o":9.83,"h":9.83,"l":9.67,"c":9.75,"v":80100},{"d":"1984-08-14","o":9.79,"h":9.79,"l":9.5,"c":9.62,"v":211800},{"d":"1984-08-15","o":9.58,"h":9.58,"l":9.17,"c":9.25,"v":151500},{"d":"1984-08-16","o":9.17,"h":9.58,"l":9.12,"c":9.46,"v":372900},{"d":"1984-08-17","o":9.5,"h":9.54,"l":9.46,"c":9.5,"v":173700},{"d":"1984-08-20","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":170700},{"d":"1984-08-21","o":9.42,"h":9.71,"l":9.33,"c":9.67,"v":668700},{"d":"1984-08-22","o":9.75,"h":9.75,"l":9.5,"c":9.71,"v":356100},{"d":"1984-08-23","o":9.71,"h":9.79,"l":9.62,"c":9.71,"v":328200},{"d":"1984-08-24","o":9.67,"h":9.71,"l":9.5,"c":9.62,"v":141900},{"d":"1984-08-27","o":9.62,"h":9.62,"l":9.38,"c":9.54,"v":141300},{"d":"1984-08-28","o":9.54,"h":9.67,"l":9.5,"c":9.54,"v":166500},{"d":"1984-08-29","o":9.58,"h":9.58,"l":9.46,"c":9.5,"v":258600},{"d":"1984-08-30","o":9.42,"h":9.42,"l":9.29,"c":9.33,"v":118500},{"d":"1984-08-31","o":9.17,"h":9.25,"l":9.04,"c":9.17,"v":140700},{"d":"1984-09-04","o":9.25,"h":9.25,"l":9.04,"c":9.12,"v":1391700},{"d":"1984-09-05","o":9.12,"h":9.17,"l":9,"c":9.08,"v":203400},{"d":"1984-09-06","o":9.08,"h":9.25,"l":9.04,"c":9.25,"v":499200},{"d":"1984-09-07","o":9.25,"h":9.38,"l":9.25,"c":9.29,"v":1620900},{"d":"1984-09-10","o":9.04,"h":9.21,"l":9.04,"c":9.17,"v":840900},{"d":"1984-09-11","o":9.75,"h":9.75,"l":9.46,"c":9.67,"v":776700},{"d":"1984-09-12","o":9.62,"h":9.75,"l":9.54,"c":9.71,"v":286800},{"d":"1984-09-13","o":9.75,"h":10.33,"l":9.75,"c":10.29,"v":938400},{"d":"1984-09-14","o":10.5,"h":10.58,"l":10.42,"c":10.5,"v":564300},{"d":"1984-09-17","o":10.42,"h":10.67,"l":10.33,"c":10.67,"v":365100},{"d":"1984-09-18","o":10.67,"h":10.67,"l":10.46,"c":10.54,"v":117000},{"d":"1984-09-19","o":10.33,"h":10.46,"l":10.25,"c":10.33,"v":407100},{"d":"1984-09-20","o":10.33,"h":10.92,"l":10.33,"c":10.75,"v":398400},{"d":"1984-09-21","o":10.83,"h":10.88,"l":10.54,"c":10.58,"v":612300},{"d":"1984-09-24","o":10.58,"h":10.62,"l":10.12,"c":10.29,"v":105300},{"d":"1984-09-25","o":10.17,"h":10.29,"l":10.08,"c":10.25,"v":155700},{"d":"1984-09-26","o":10.33,"h":10.33,"l":10.12,"c":10.17,"v":299100},{"d":"1984-09-27","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":408600},{"d":"1984-09-28","o":10.42,"h":10.42,"l":10.08,"c":10.17,"v":194100},{"d":"1984-10-01","o":9.92,"h":9.92,"l":9.75,"c":9.75,"v":724200},{"d":"1984-10-02","o":9.75,"h":9.79,"l":9.58,"c":9.75,"v":408300},{"d":"1984-10-03","o":9.67,"h":9.67,"l":9.21,"c":9.38,"v":489000},{"d":"1984-10-04","o":9.33,"h":9.46,"l":9.33,"c":9.38,"v":168600},{"d":"1984-10-05","o":9.42,"h":9.42,"l":9.33,"c":9.33,"v":584400},{"d":"1984-10-08","o":9.33,"h":9.33,"l":9.08,"c":9.33,"v":169200},{"d":"1984-10-09","o":9.33,"h":9.42,"l":9.29,"c":9.33,"v":648000},{"d":"1984-10-10","o":9.29,"h":9.42,"l":9.21,"c":9.38,"v":358500},{"d":"1984-10-11","o":9.46,"h":9.75,"l":9.46,"c":9.67,"v":1082700},{"d":"1984-10-12","o":9.75,"h":10,"l":9.75,"c":9.92,"v":984000},{"d":"1984-10-15","o":9.83,"h":10.08,"l":9.79,"c":9.96,"v":966600},{"d":"1984-10-16","o":9.96,"h":10,"l":9.92,"c":10,"v":553500},{"d":"1984-10-17","o":9.92,"h":10.08,"l":9.83,"c":9.92,"v":187800},{"d":"1984-10-18","o":9.92,"h":10.29,"l":9.92,"c":10.29,"v":1123500},{"d":"1984-10-19","o":10.42,"h":10.46,"l":10.04,"c":10.17,"v":1036500},{"d":"1984-10-22","o":10.21,"h":10.25,"l":10.12,"c":10.12,"v":332700},{"d":"1984-10-23","o":10.21,"h":10.33,"l":10.04,"c":10.12,"v":261300},{"d":"1984-10-24","o":10.25,"h":10.25,"l":10.04,"c":10.08,"v":40800},{"d":"1984-10-25","o":10.08,"h":10.12,"l":9.92,"c":10,"v":177300},{"d":"1984-10-26","o":9.92,"h":10,"l":9.88,"c":9.92,"v":122100},{"d":"1984-10-29","o":9.96,"h":10.04,"l":9.92,"c":9.96,"v":37800},{"d":"1984-10-30","o":10,"h":10.21,"l":9.96,"c":10.12,"v":1027800},{"d":"1984-10-31","o":10.08,"h":10.12,"l":10,"c":10,"v":309900},{"d":"1984-11-01","o":10.08,"h":10.21,"l":10.08,"c":10.21,"v":1022100},{"d":"1984-11-02","o":10.17,"h":10.46,"l":10.17,"c":10.33,"v":241800},{"d":"1984-11-05","o":10.33,"h":10.58,"l":10.33,"c":10.54,"v":79800},{"d":"1984-11-06","o":10.58,"h":10.71,"l":10.54,"c":10.67,"v":421800},{"d":"1984-11-07","o":10.62,"h":10.67,"l":10.5,"c":10.67,"v":310200},{"d":"1984-11-08","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":267600},{"d":"1984-11-09","o":10.62,"h":10.62,"l":10.54,"c":10.54,"v":199800},{"d":"1984-11-12","o":10.62,"h":10.62,"l":10.29,"c":10.42,"v":53700},{"d":"1984-11-13","o":10.5,"h":10.5,"l":10.08,"c":10.25,"v":94200},{"d":"1984-11-14","o":10.33,"h":10.5,"l":10.33,"c":10.5,"v":271800},{"d":"1984-11-15","o":10.58,"h":10.83,"l":10.58,"c":10.67,"v":737400},{"d":"1984-11-16","o":10.67,"h":10.75,"l":10.54,"c":10.54,"v":294300},{"d":"1984-11-19","o":10.5,"h":10.5,"l":10.38,"c":10.42,"v":76800},{"d":"1984-11-20","o":10.46,"h":10.5,"l":10.38,"c":10.5,"v":290700},{"d":"1984-11-21","o":10.42,"h":10.58,"l":10.33,"c":10.5,"v":282300},{"d":"1984-11-23","o":10.5,"h":10.83,"l":10.5,"c":10.83,"v":240300},{"d":"1984-11-26","o":10.79,"h":10.79,"l":10.62,"c":10.71,"v":191700},{"d":"1984-11-27","o":10.71,"h":10.83,"l":10.67,"c":10.83,"v":308700},{"d":"1984-11-28","o":10.92,"h":11,"l":10.83,"c":11,"v":205200},{"d":"1984-11-29","o":10.92,"h":10.96,"l":10.88,"c":10.92,"v":582900},{"d":"1984-11-30","o":10.88,"h":10.88,"l":10.5,"c":10.71,"v":906300},{"d":"1984-12-03","o":10.62,"h":10.92,"l":10.58,"c":10.83,"v":397200},{"d":"1984-12-04","o":10.79,"h":11.33,"l":10.75,"c":11.21,"v":1001100},{"d":"1984-12-05","o":11.25,"h":11.29,"l":11,"c":11,"v":1670700},{"d":"1984-12-06","o":11,"h":11.21,"l":11,"c":11.08,"v":1269600},{"d":"1984-12-07","o":11.08,"h":11.25,"l":11.08,"c":11.17,"v":249300},{"d":"1984-12-10","o":11.04,"h":11.21,"l":10.96,"c":11.04,"v":976500},{"d":"1984-12-11","o":11.12,"h":11.17,"l":11,"c":11,"v":1806900},{"d":"1984-12-12","o":11,"h":11.17,"l":10.96,"c":11.12,"v":1794300},{"d":"1984-12-13","o":11.08,"h":11.17,"l":11,"c":11.04,"v":2069700},{"d":"1984-12-14","o":11.04,"h":11.33,"l":11,"c":11.21,"v":1721700},{"d":"1984-12-17","o":11.17,"h":11.42,"l":10.79,"c":11.42,"v":377700},{"d":"1984-12-18","o":11.58,"h":11.96,"l":11.54,"c":11.67,"v":949500},{"d":"1984-12-19","o":11.67,"h":11.79,"l":11.62,"c":11.67,"v":533100},{"d":"1984-12-20","o":11.62,"h":11.75,"l":11.29,"c":11.29,"v":743400},{"d":"1984-12-21","o":11.29,"h":11.38,"l":11.04,"c":11.04,"v":215700},{"d":"1984-12-24","o":11.12,"h":11.46,"l":11.12,"c":11.38,"v":65700},{"d":"1984-12-26","o":11.46,"h":11.46,"l":11.38,"c":11.38,"v":77400},{"d":"1984-12-27","o":11.42,"h":11.67,"l":11.33,"c":11.62,"v":650700},{"d":"1984-12-28","o":11.62,"h":11.67,"l":11.54,"c":11.58,"v":473100},{"d":"1984-12-31","o":11.42,"h":11.5,"l":11.08,"c":11.5,"v":321300},{"d":"1985-01-02","o":11.42,"h":11.46,"l":11.21,"c":11.46,"v":162900},{"d":"1985-01-03","o":11.42,"h":11.46,"l":11.33,"c":11.46,"v":87300},{"d":"1985-01-04","o":11.38,"h":11.46,"l":11.17,"c":11.17,"v":495300},{"d":"1985-01-07","o":11.25,"h":11.29,"l":11.04,"c":11.29,"v":301500},{"d":"1985-01-08","o":11.25,"h":11.38,"l":11.25,"c":11.33,"v":337800},{"d":"1985-01-09","o":11.42,"h":11.42,"l":11.29,"c":11.33,"v":395700},{"d":"1985-01-10","o":11.38,"h":11.79,"l":11.33,"c":11.71,"v":698700},{"d":"1985-01-11","o":11.71,"h":11.71,"l":11.54,"c":11.62,"v":470700},{"d":"1985-01-14","o":11.67,"h":11.88,"l":11.5,"c":11.79,"v":465300},{"d":"1985-01-15","o":12.08,"h":12.17,"l":11.92,"c":12.08,"v":1166400},{"d":"1985-01-16","o":12.17,"h":12.58,"l":12.17,"c":12.33,"v":986700},{"d":"1985-01-17","o":12.38,"h":12.58,"l":12.25,"c":12.5,"v":388200},{"d":"1985-01-18","o":12.58,"h":12.58,"l":12.08,"c":12.21,"v":551400},{"d":"1985-01-21","o":12.25,"h":12.5,"l":12.21,"c":12.46,"v":504300},{"d":"1985-01-22","o":12.42,"h":12.54,"l":12.38,"c":12.5,"v":1063200},{"d":"1985-01-23","o":12.5,"h":12.92,"l":12.42,"c":12.83,"v":1024800},{"d":"1985-01-24","o":12.83,"h":13,"l":12.58,"c":12.62,"v":1039200},{"d":"1985-01-25","o":12.92,"h":13,"l":12.75,"c":12.75,"v":893400},{"d":"1985-01-28","o":12.79,"h":12.79,"l":12.42,"c":12.54,"v":230400},{"d":"1985-01-29","o":12.54,"h":12.67,"l":12.33,"c":12.67,"v":180900},{"d":"1985-01-30","o":12.79,"h":12.79,"l":12.54,"c":12.54,"v":489000},{"d":"1985-01-31","o":12.42,"h":12.5,"l":12.33,"c":12.5,"v":213300},{"d":"1985-02-01","o":12.42,"h":12.62,"l":12.42,"c":12.58,"v":316800},{"d":"1985-02-04","o":12.58,"h":13.04,"l":12.58,"c":13.04,"v":304200},{"d":"1985-02-05","o":13.04,"h":13.29,"l":13.04,"c":13.21,"v":334800},{"d":"1985-02-06","o":13.33,"h":13.92,"l":13.33,"c":13.46,"v":1901100},{"d":"1985-02-07","o":13.46,"h":13.67,"l":13.42,"c":13.54,"v":540000},{"d":"1985-02-08","o":13.62,"h":13.83,"l":13.54,"c":13.79,"v":598200},{"d":"1985-02-11","o":13.79,"h":13.79,"l":13.54,"c":13.62,"v":543300},{"d":"1985-02-12","o":13.62,"h":13.62,"l":13.46,"c":13.46,"v":305400},{"d":"1985-02-13","o":13.46,"h":13.88,"l":13.46,"c":13.67,"v":1089600},{"d":"1985-02-14","o":13.83,"h":14.33,"l":13.83,"c":14.08,"v":697200},{"d":"1985-02-15","o":14.04,"h":14.17,"l":13.75,"c":13.88,"v":229500},{"d":"1985-02-19","o":13.92,"h":13.92,"l":13.71,"c":13.75,"v":158400},{"d":"1985-02-20","o":13.5,"h":13.54,"l":13.21,"c":13.29,"v":919500},{"d":"1985-02-21","o":13.29,"h":13.38,"l":12.79,"c":12.92,"v":1057500},{"d":"1985-02-22","o":12.88,"h":12.96,"l":12.67,"c":12.75,"v":375300},{"d":"1985-02-25","o":12.67,"h":12.67,"l":12.21,"c":12.54,"v":561600},{"d":"1985-02-26","o":12.54,"h":12.83,"l":12.5,"c":12.79,"v":522300},{"d":"1985-02-27","o":12.88,"h":13.38,"l":12.79,"c":13.17,"v":1265400},{"d":"1985-02-28","o":13.17,"h":13.29,"l":13.12,"c":13.12,"v":1411800},{"d":"1985-03-01","o":13.12,"h":13.42,"l":13.12,"c":13.42,"v":580200},{"d":"1985-03-04","o":13.33,"h":13.38,"l":13.17,"c":13.21,"v":1133100},{"d":"1985-03-05","o":13.17,"h":13.25,"l":13.17,"c":13.21,"v":291300},{"d":"1985-03-06","o":13.25,"h":13.25,"l":13,"c":13.04,"v":234300},{"d":"1985-03-07","o":12.96,"h":13.08,"l":12.92,"c":13,"v":1189800},{"d":"1985-03-08","o":13.04,"h":13.17,"l":12.92,"c":13,"v":369300},{"d":"1985-03-11","o":12.88,"h":12.88,"l":12.71,"c":12.71,"v":621600},{"d":"1985-03-12","o":12.62,"h":12.67,"l":12.5,"c":12.62,"v":2201700},{"d":"1985-03-13","o":12.67,"h":12.83,"l":12.42,"c":12.58,"v":531000},{"d":"1985-03-14","o":12.62,"h":12.79,"l":12.58,"c":12.75,"v":1030800},{"d":"1985-03-15","o":12.71,"h":12.79,"l":12.58,"c":12.58,"v":1032900},{"d":"1985-03-18","o":12.75,"h":12.75,"l":12.67,"c":12.71,"v":90000},{"d":"1985-03-19","o":12.67,"h":12.75,"l":12.58,"c":12.75,"v":865200},{"d":"1985-03-20","o":12.75,"h":12.79,"l":12.58,"c":12.67,"v":369000},{"d":"1985-03-21","o":12.62,"h":12.67,"l":12.42,"c":12.58,"v":411600},{"d":"1985-03-22","o":12.62,"h":12.62,"l":12.46,"c":12.58,"v":240600},{"d":"1985-03-25","o":12.58,"h":12.75,"l":12.5,"c":12.54,"v":231300},{"d":"1985-03-26","o":12.58,"h":12.62,"l":12.5,"c":12.5,"v":135300},{"d":"1985-03-27","o":12.42,"h":12.5,"l":12.38,"c":12.5,"v":298200},{"d":"1985-03-28","o":12.5,"h":12.62,"l":12.46,"c":12.58,"v":3330000},{"d":"1985-03-29","o":12.58,"h":12.62,"l":12.5,"c":12.5,"v":849000},{"d":"1985-04-01","o":12.54,"h":12.62,"l":12.5,"c":12.54,"v":386400},{"d":"1985-04-02","o":12.62,"h":12.75,"l":12.58,"c":12.67,"v":1743900},{"d":"1985-04-03","o":12.58,"h":12.58,"l":12.33,"c":12.42,"v":322200},{"d":"1985-04-04","o":12.5,"h":12.67,"l":12.42,"c":12.67,"v":390900},{"d":"1985-04-08","o":12.75,"h":12.83,"l":12.71,"c":12.71,"v":293400},{"d":"1985-04-09","o":12.67,"h":12.79,"l":12.67,"c":12.75,"v":222600},{"d":"1985-04-10","o":12.79,"h":13.04,"l":12.79,"c":13,"v":366000},{"d":"1985-04-11","o":13.08,"h":13.29,"l":13.08,"c":13.17,"v":378300},{"d":"1985-04-12","o":13.21,"h":13.25,"l":13.08,"c":13.17,"v":88500},{"d":"1985-04-15","o":13.25,"h":13.5,"l":13.21,"c":13.42,"v":312600},{"d":"1985-04-16","o":13.42,"h":13.42,"l":13.21,"c":13.33,"v":308100},{"d":"1985-04-17","o":13.33,"h":13.58,"l":13.29,"c":13.54,"v":298200},{"d":"1985-04-18","o":13.62,"h":13.62,"l":13.42,"c":13.5,"v":198000},{"d":"1985-04-19","o":13.5,"h":13.54,"l":13.42,"c":13.5,"v":253800},{"d":"1985-04-22","o":13.42,"h":13.46,"l":13.38,"c":13.38,"v":261900},{"d":"1985-04-23","o":13.33,"h":13.54,"l":13.33,"c":13.54,"v":2493600},{"d":"1985-04-24","o":13.58,"h":13.62,"l":13.46,"c":13.46,"v":612300},{"d":"1985-04-25","o":13.46,"h":13.5,"l":13.38,"c":13.42,"v":342900},{"d":"1985-04-26","o":13.42,"h":13.46,"l":13.38,"c":13.42,"v":173100},{"d":"1985-04-29","o":13.33,"h":13.33,"l":13.04,"c":13.08,"v":140700},{"d":"1985-04-30","o":13.17,"h":13.21,"l":12.62,"c":12.62,"v":647700},{"d":"1985-05-01","o":12.79,"h":12.83,"l":12.75,"c":12.79,"v":978300},{"d":"1985-05-02","o":12.79,"h":12.83,"l":12.71,"c":12.75,"v":720300},{"d":"1985-05-03","o":12.79,"h":13,"l":12.79,"c":12.83,"v":607800},{"d":"1985-05-06","o":12.83,"h":12.92,"l":12.79,"c":12.88,"v":219600},{"d":"1985-05-07","o":12.88,"h":13.17,"l":12.88,"c":13.17,"v":778500},{"d":"1985-05-08","o":13.12,"h":13.29,"l":13.08,"c":13.21,"v":1035300},{"d":"1985-05-09","o":13.21,"h":13.62,"l":13.17,"c":13.62,"v":679500},{"d":"1985-05-10","o":14,"h":14,"l":13.83,"c":13.96,"v":1201800},{"d":"1985-05-13","o":13.96,"h":13.96,"l":13.83,"c":13.83,"v":120300},{"d":"1985-05-14","o":13.88,"h":14,"l":13.67,"c":13.75,"v":612900},{"d":"1985-05-15","o":13.83,"h":14.17,"l":13.79,"c":14.08,"v":1057500},{"d":"1985-05-16","o":14.04,"h":14.21,"l":14.04,"c":14.17,"v":1316400},{"d":"1985-05-17","o":14,"h":14.21,"l":14,"c":14.21,"v":1755000},{"d":"1985-05-20","o":14.38,"h":14.5,"l":14.21,"c":14.29,"v":949800},{"d":"1985-05-21","o":14.25,"h":14.38,"l":14.12,"c":14.38,"v":1710300},{"d":"1985-05-22","o":14.33,"h":14.38,"l":14,"c":14.12,"v":894000},{"d":"1985-05-23","o":14.12,"h":14.12,"l":13.5,"c":13.71,"v":1218900},{"d":"1985-05-24","o":13.71,"h":13.88,"l":13.71,"c":13.83,"v":2248800},{"d":"1985-05-28","o":13.96,"h":14.08,"l":13.79,"c":13.88,"v":510900},{"d":"1985-05-29","o":13.83,"h":13.83,"l":13.46,"c":13.58,"v":742800},{"d":"1985-05-30","o":13.58,"h":13.62,"l":13.42,"c":13.58,"v":567300},{"d":"1985-05-31","o":13.58,"h":13.79,"l":13.54,"c":13.79,"v":636900},{"d":"1985-06-03","o":13.92,"h":13.96,"l":13.75,"c":13.88,"v":2117400},{"d":"1985-06-04","o":13.83,"h":13.88,"l":13.75,"c":13.79,"v":382800},{"d":"1985-06-05","o":13.79,"h":13.79,"l":13.62,"c":13.75,"v":351600},{"d":"1985-06-06","o":13.67,"h":13.96,"l":13.58,"c":13.83,"v":1058400},{"d":"1985-06-07","o":13.79,"h":13.79,"l":13.62,"c":13.75,"v":600900},{"d":"1985-06-10","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":1154700},{"d":"1985-06-11","o":13.5,"h":13.58,"l":13.46,"c":13.54,"v":139500},{"d":"1985-06-12","o":13.58,"h":13.58,"l":13.5,"c":13.5,"v":99600},{"d":"1985-06-13","o":13.5,"h":13.54,"l":13.33,"c":13.33,"v":433500},{"d":"1985-06-14","o":13.33,"h":13.38,"l":13.17,"c":13.29,"v":317700},{"d":"1985-06-17","o":13.21,"h":13.29,"l":13.21,"c":13.25,"v":569400},{"d":"1985-06-18","o":13.29,"h":13.5,"l":13.29,"c":13.5,"v":718500},{"d":"1985-06-19","o":13.5,"h":13.5,"l":13.33,"c":13.33,"v":172800},{"d":"1985-06-20","o":13.29,"h":13.33,"l":13.21,"c":13.25,"v":235500},{"d":"1985-06-21","o":13.21,"h":13.33,"l":13.17,"c":13.33,"v":328800},{"d":"1985-06-24","o":13.25,"h":13.38,"l":13.21,"c":13.38,"v":455400},{"d":"1985-06-25","o":13.38,"h":13.46,"l":13.33,"c":13.46,"v":273900},{"d":"1985-06-26","o":13.46,"h":13.5,"l":13.42,"c":13.5,"v":169500},{"d":"1985-06-27","o":13.54,"h":13.71,"l":13.54,"c":13.67,"v":328800},{"d":"1985-06-28","o":13.58,"h":13.75,"l":13.54,"c":13.75,"v":347700},{"d":"1985-07-01","o":13.71,"h":13.71,"l":13.62,"c":13.62,"v":407700},{"d":"1985-07-02","o":13.62,"h":13.96,"l":13.62,"c":13.92,"v":471600},{"d":"1985-07-03","o":13.92,"h":14.04,"l":13.92,"c":14,"v":406500},{"d":"1985-07-05","o":14,"h":14.29,"l":14,"c":14.21,"v":375000},{"d":"1985-07-08","o":14.21,"h":14.5,"l":14.17,"c":14.46,"v":435300},{"d":"1985-07-09","o":14.46,"h":14.54,"l":14.42,"c":14.5,"v":840900},{"d":"1985-07-10","o":14.5,"h":14.54,"l":14.42,"c":14.5,"v":443400},{"d":"1985-07-11","o":14.54,"h":14.83,"l":14.54,"c":14.75,"v":858000},{"d":"1985-07-12","o":14.79,"h":14.79,"l":14.58,"c":14.58,"v":572400},{"d":"1985-07-15","o":14.5,"h":14.5,"l":14.25,"c":14.33,"v":691500},{"d":"1985-07-16","o":14.33,"h":14.54,"l":14.17,"c":14.54,"v":671400},{"d":"1985-07-17","o":14.62,"h":14.67,"l":14.38,"c":14.58,"v":573900},{"d":"1985-07-18","o":14.54,"h":14.58,"l":14.42,"c":14.42,"v":263100},{"d":"1985-07-19","o":14.33,"h":14.33,"l":13.92,"c":14,"v":267300},{"d":"1985-07-22","o":14.04,"h":14.04,"l":13.83,"c":13.92,"v":418200},{"d":"1985-07-23","o":13.92,"h":14,"l":13.88,"c":13.96,"v":204600},{"d":"1985-07-24","o":13.92,"h":13.92,"l":13.67,"c":13.67,"v":537600},{"d":"1985-07-25","o":13.67,"h":13.67,"l":13.38,"c":13.38,"v":710700},{"d":"1985-07-26","o":13.42,"h":13.62,"l":13.38,"c":13.62,"v":1191600},{"d":"1985-07-29","o":13.58,"h":13.62,"l":13.5,"c":13.54,"v":1430400},{"d":"1985-07-30","o":13.54,"h":13.58,"l":13.42,"c":13.5,"v":352500},{"d":"1985-07-31","o":13.58,"h":13.71,"l":13.5,"c":13.62,"v":421200},{"d":"1985-08-01","o":13.75,"h":13.88,"l":13.46,"c":13.54,"v":475800},{"d":"1985-08-02","o":13.54,"h":13.54,"l":13.38,"c":13.46,"v":821700},{"d":"1985-08-05","o":13.46,"h":13.5,"l":13.33,"c":13.33,"v":1197600},{"d":"1985-08-06","o":13.42,"h":13.42,"l":13.08,"c":13.08,"v":261000},{"d":"1985-08-07","o":13.08,"h":13.17,"l":12.96,"c":13,"v":863700},{"d":"1985-08-08","o":13.08,"h":13.29,"l":13.08,"c":13.25,"v":419100},{"d":"1985-08-09","o":13.33,"h":13.42,"l":13.25,"c":13.29,"v":1092300},{"d":"1985-08-12","o":13.33,"h":13.33,"l":13.25,"c":13.29,"v":1300800},{"d":"1985-08-13","o":13.29,"h":13.33,"l":13.29,"c":13.29,"v":183000},{"d":"1985-08-14","o":13.21,"h":13.29,"l":13.21,"c":13.21,"v":266700},{"d":"1985-08-15","o":13.25,"h":13.33,"l":13.25,"c":13.25,"v":706500},{"d":"1985-08-16","o":13.29,"h":13.29,"l":13.25,"c":13.25,"v":725400},{"d":"1985-08-19","o":13.33,"h":13.42,"l":13.25,"c":13.25,"v":1380000},{"d":"1985-08-20","o":13.17,"h":13.25,"l":13.04,"c":13.12,"v":517200},{"d":"1985-08-21","o":13.12,"h":13.21,"l":13.08,"c":13.08,"v":228600},{"d":"1985-08-22","o":13.12,"h":13.17,"l":13,"c":13.04,"v":550500},{"d":"1985-08-23","o":13.08,"h":13.12,"l":13.04,"c":13.04,"v":777000},{"d":"1985-08-26","o":13.08,"h":13.29,"l":13.04,"c":13.25,"v":1134600},{"d":"1985-08-27","o":13.29,"h":13.42,"l":13.29,"c":13.42,"v":205200},{"d":"1985-08-28","o":13.46,"h":13.5,"l":13.42,"c":13.5,"v":356700},{"d":"1985-08-29","o":13.5,"h":13.5,"l":13.33,"c":13.42,"v":176400},{"d":"1985-08-30","o":13.42,"h":13.42,"l":13.33,"c":13.33,"v":106200},{"d":"1985-09-03","o":13.33,"h":13.38,"l":13.25,"c":13.29,"v":398400},{"d":"1985-09-04","o":13.29,"h":13.33,"l":13.12,"c":13.21,"v":425100},{"d":"1985-09-05","o":13.25,"h":13.29,"l":13.21,"c":13.21,"v":1046700},{"d":"1985-09-06","o":13.21,"h":13.25,"l":13.04,"c":13.25,"v":4860000},{"d":"1985-09-09","o":13,"h":13.08,"l":12.92,"c":13,"v":210900},{"d":"1985-09-10","o":13,"h":13.12,"l":13,"c":13.12,"v":239400},{"d":"1985-09-11","o":13.12,"h":13.12,"l":12.92,"c":12.92,"v":394500},{"d":"1985-09-12","o":12.92,"h":12.92,"l":12.38,"c":12.5,"v":272400},{"d":"1985-09-13","o":12.33,"h":12.5,"l":11.75,"c":12.04,"v":756300},{"d":"1985-09-16","o":12,"h":12.04,"l":11.58,"c":11.79,"v":548100},{"d":"1985-09-17","o":11.92,"h":12,"l":11.75,"c":12,"v":779400},{"d":"1985-09-18","o":12.08,"h":12.29,"l":12.08,"c":12.25,"v":274800},{"d":"1985-09-19","o":12.29,"h":12.33,"l":12.04,"c":12.17,"v":373500},{"d":"1985-09-20","o":12.17,"h":12.17,"l":12,"c":12.04,"v":286200},{"d":"1985-09-23","o":12.12,"h":12.17,"l":12,"c":12.04,"v":214500},{"d":"1985-09-24","o":12.04,"h":12.04,"l":11.67,"c":11.75,"v":265500},{"d":"1985-09-25","o":11.75,"h":11.75,"l":11.58,"c":11.62,"v":1030800},{"d":"1985-09-26","o":11.62,"h":11.67,"l":11.54,"c":11.54,"v":782700},{"d":"1985-09-30","o":11.58,"h":11.62,"l":11.08,"c":11.17,"v":283500},{"d":"1985-10-01","o":11.17,"h":11.71,"l":11.17,"c":11.71,"v":1000800},{"d":"1985-10-02","o":11.79,"h":12.08,"l":11.79,"c":11.88,"v":797400},{"d":"1985-10-03","o":11.92,"h":11.92,"l":11.83,"c":11.92,"v":186000},{"d":"1985-10-04","o":11.92,"h":11.96,"l":11.75,"c":11.96,"v":206700},{"d":"1985-10-07","o":11.96,"h":12.25,"l":11.88,"c":12.17,"v":369300},{"d":"1985-10-08","o":12.21,"h":12.42,"l":12.12,"c":12.38,"v":296100},{"d":"1985-10-09","o":12.38,"h":12.75,"l":12.38,"c":12.62,"v":349200},{"d":"1985-10-10","o":12.62,"h":13,"l":12.54,"c":12.71,"v":320700},{"d":"1985-10-11","o":12.75,"h":12.92,"l":12.75,"c":12.92,"v":232200},{"d":"1985-10-14","o":12.92,"h":12.96,"l":12.67,"c":12.92,"v":283200},{"d":"1985-10-15","o":12.96,"h":13.04,"l":12.79,"c":13,"v":969900},{"d":"1985-10-16","o":13,"h":13.12,"l":12.96,"c":13.12,"v":208200},{"d":"1985-10-17","o":13.04,"h":13.21,"l":13.04,"c":13.12,"v":599700},{"d":"1985-10-18","o":13.12,"h":13.12,"l":12.79,"c":12.79,"v":106200},{"d":"1985-10-21","o":12.75,"h":12.75,"l":12.46,"c":12.5,"v":649800},{"d":"1985-10-22","o":12.5,"h":12.62,"l":12.25,"c":12.58,"v":683700},{"d":"1985-10-23","o":12.58,"h":12.75,"l":12.5,"c":12.75,"v":258900},{"d":"1985-10-24","o":12.71,"h":12.88,"l":12.71,"c":12.88,"v":177900},{"d":"1985-10-25","o":12.88,"h":12.96,"l":12.62,"c":12.75,"v":183000},{"d":"1985-10-28","o":12.79,"h":12.92,"l":12.75,"c":12.79,"v":210000},{"d":"1985-10-29","o":12.88,"h":13.12,"l":12.79,"c":13,"v":353700},{"d":"1985-10-30","o":13.08,"h":13.12,"l":12.96,"c":13,"v":366600},{"d":"1985-10-31","o":13,"h":13.04,"l":12.92,"c":12.96,"v":327300},{"d":"1985-11-01","o":13,"h":13.08,"l":12.88,"c":13.08,"v":467100},{"d":"1985-11-04","o":13.08,"h":13.21,"l":13.08,"c":13.17,"v":341400},{"d":"1985-11-05","o":13.12,"h":13.21,"l":13.12,"c":13.21,"v":231300},{"d":"1985-11-06","o":13.17,"h":13.42,"l":13.12,"c":13.21,"v":420000},{"d":"1985-11-07","o":13.29,"h":13.29,"l":13.04,"c":13.12,"v":417300},{"d":"1985-11-08","o":13.17,"h":13.17,"l":12.83,"c":13.04,"v":640800},{"d":"1985-11-11","o":13.04,"h":13.21,"l":12.92,"c":13.21,"v":377700},{"d":"1985-11-12","o":13.29,"h":13.67,"l":13.25,"c":13.62,"v":754200},{"d":"1985-11-13","o":13.54,"h":13.67,"l":13.5,"c":13.58,"v":555300},{"d":"1985-11-14","o":13.58,"h":13.62,"l":13.46,"c":13.58,"v":336000},{"d":"1985-11-15","o":13.5,"h":13.5,"l":13.17,"c":13.29,"v":332100},{"d":"1985-11-18","o":13.33,"h":13.38,"l":13.21,"c":13.38,"v":654900},{"d":"1985-11-19","o":13.42,"h":13.54,"l":13.42,"c":13.5,"v":390000},{"d":"1985-11-20","o":13.5,"h":13.5,"l":13.42,"c":13.5,"v":242400},{"d":"1985-11-21","o":13.5,"h":13.75,"l":13.5,"c":13.67,"v":1210200},{"d":"1985-11-22","o":13.71,"h":13.92,"l":13.71,"c":13.79,"v":910200},{"d":"1985-11-25","o":13.79,"h":13.83,"l":13.58,"c":13.67,"v":271200},{"d":"1985-11-26","o":13.62,"h":13.71,"l":13.54,"c":13.58,"v":535200},{"d":"1985-11-27","o":13.54,"h":13.88,"l":13.54,"c":13.79,"v":680700},{"d":"1985-11-29","o":13.88,"h":13.92,"l":13.75,"c":13.83,"v":173700},{"d":"1985-12-02","o":13.88,"h":13.92,"l":13.71,"c":13.79,"v":650700},{"d":"1985-12-03","o":13.88,"h":13.96,"l":13.79,"c":13.92,"v":1135500},{"d":"1985-12-04","o":13.88,"h":14.08,"l":13.88,"c":14.04,"v":1002600},{"d":"1985-12-05","o":14.12,"h":14.75,"l":14.12,"c":14.62,"v":1556100},{"d":"1985-12-06","o":14.58,"h":14.58,"l":14.46,"c":14.58,"v":809700},{"d":"1985-12-09","o":14.67,"h":14.71,"l":14.33,"c":14.67,"v":954000},{"d":"1985-12-10","o":14.67,"h":14.83,"l":14.46,"c":14.79,"v":836100},{"d":"1985-12-11","o":14.79,"h":15.12,"l":14.79,"c":14.88,"v":484500},{"d":"1985-12-12","o":14.79,"h":14.88,"l":14.75,"c":14.79,"v":255300},{"d":"1985-12-13","o":14.75,"h":15.21,"l":14.75,"c":15.04,"v":1144800},{"d":"1985-12-16","o":15.17,"h":15.33,"l":15.08,"c":15.33,"v":919500},{"d":"1985-12-17","o":15.42,"h":15.42,"l":15.25,"c":15.29,"v":603300},{"d":"1985-12-18","o":15.29,"h":15.29,"l":15.12,"c":15.21,"v":439500},{"d":"1985-12-19","o":15.12,"h":15.12,"l":14.96,"c":15,"v":311700},{"d":"1985-12-20","o":14.96,"h":15.12,"l":14.88,"c":15.04,"v":727800},{"d":"1985-12-23","o":15.08,"h":15.08,"l":14.83,"c":14.83,"v":166500},{"d":"1985-12-24","o":14.75,"h":14.79,"l":14.38,"c":14.58,"v":309900},{"d":"1985-12-26","o":14.54,"h":14.71,"l":14.54,"c":14.71,"v":328200},{"d":"1985-12-27","o":14.67,"h":15,"l":14.67,"c":15,"v":703200},{"d":"1985-12-30","o":15.04,"h":15.33,"l":14.96,"c":15.33,"v":552000},{"d":"1985-12-31","o":15.29,"h":15.38,"l":15.12,"c":15.12,"v":587700},{"d":"1986-01-02","o":15.17,"h":15.38,"l":15.04,"c":15.29,"v":1145400},{"d":"1986-01-03","o":15.29,"h":15.54,"l":15.29,"c":15.38,"v":380100},{"d":"1986-01-06","o":15.42,"h":15.83,"l":15.21,"c":15.75,"v":277500},{"d":"1986-01-07","o":15.75,"h":16.29,"l":15.75,"c":16.25,"v":810900},{"d":"1986-01-08","o":16.33,"h":16.33,"l":15.54,"c":15.67,"v":682800},{"d":"1986-01-09","o":15.5,"h":15.5,"l":14.88,"c":15.04,"v":784200},{"d":"1986-01-10","o":15.08,"h":15.25,"l":15,"c":15.04,"v":236100},{"d":"1986-01-13","o":15.12,"h":15.12,"l":15,"c":15.08,"v":190200},{"d":"1986-01-14","o":15.12,"h":15.25,"l":15.12,"c":15.17,"v":399000},{"d":"1986-01-15","o":15.12,"h":15.33,"l":15.12,"c":15.33,"v":503400},{"d":"1986-01-16","o":15.33,"h":15.54,"l":15.25,"c":15.46,"v":209700},{"d":"1986-01-17","o":15.54,"h":15.58,"l":15.38,"c":15.46,"v":138000},{"d":"1986-01-20","o":15.38,"h":15.46,"l":15.33,"c":15.38,"v":85500},{"d":"1986-01-21","o":15.42,"h":15.42,"l":14.71,"c":14.75,"v":686400},{"d":"1986-01-22","o":14.79,"h":14.79,"l":14,"c":14,"v":1581600},{"d":"1986-01-23","o":13.67,"h":13.92,"l":13.58,"c":13.88,"v":1701300},{"d":"1986-01-24","o":13.96,"h":14.17,"l":13.96,"c":14.17,"v":634200},{"d":"1986-01-27","o":14.17,"h":14.17,"l":13.88,"c":14.04,"v":1017600},{"d":"1986-01-28","o":14.08,"h":14.58,"l":14.04,"c":14.54,"v":539700},{"d":"1986-01-29","o":14.58,"h":15,"l":14.54,"c":14.79,"v":798300},{"d":"1986-01-30","o":14.75,"h":14.88,"l":14.58,"c":14.62,"v":1025100},{"d":"1986-01-31","o":14.62,"h":14.83,"l":14.5,"c":14.75,"v":966300},{"d":"1986-02-03","o":14.79,"h":14.96,"l":14.71,"c":14.92,"v":696600},{"d":"1986-02-04","o":14.88,"h":14.88,"l":14.17,"c":14.33,"v":1266600},{"d":"1986-02-05","o":14.42,"h":14.42,"l":13.67,"c":13.88,"v":1281000},{"d":"1986-02-06","o":14,"h":14.17,"l":14,"c":14.12,"v":495900},{"d":"1986-02-07","o":14.08,"h":14.42,"l":13.83,"c":14.17,"v":717900},{"d":"1986-02-10","o":14.25,"h":14.42,"l":14.17,"c":14.29,"v":204600},{"d":"1986-02-11","o":14.29,"h":14.5,"l":14.25,"c":14.25,"v":319200},{"d":"1986-02-12","o":14.21,"h":14.46,"l":14.21,"c":14.42,"v":364200},{"d":"1986-02-13","o":14.46,"h":14.83,"l":14.46,"c":14.75,"v":681900},{"d":"1986-02-14","o":14.83,"h":15,"l":14.79,"c":14.92,"v":321000},{"d":"1986-02-18","o":14.92,"h":15.25,"l":14.67,"c":15.21,"v":528600},{"d":"1986-02-19","o":15.21,"h":15.21,"l":14.88,"c":14.88,"v":803400},{"d":"1986-02-20","o":14.83,"h":15.08,"l":14.67,"c":15.08,"v":290400},{"d":"1986-02-21","o":15.08,"h":15.17,"l":14.67,"c":14.79,"v":942600},{"d":"1986-02-24","o":14.71,"h":14.92,"l":14.58,"c":14.79,"v":603900},{"d":"1986-02-25","o":14.83,"h":14.88,"l":14.67,"c":14.71,"v":630300},{"d":"1986-02-26","o":14.71,"h":14.92,"l":14.71,"c":14.83,"v":929400},{"d":"1986-02-27","o":15.08,"h":15.83,"l":15.04,"c":15.83,"v":1902600},{"d":"1986-02-28","o":16.12,"h":16.12,"l":15.75,"c":16,"v":1302000},{"d":"1986-03-03","o":15.92,"h":16,"l":15.62,"c":15.75,"v":587700},{"d":"1986-03-04","o":15.83,"h":16.08,"l":15.75,"c":15.79,"v":1091700},{"d":"1986-03-05","o":15.71,"h":15.71,"l":15.5,"c":15.62,"v":1429800},{"d":"1986-03-06","o":15.83,"h":15.83,"l":15.62,"c":15.83,"v":653400},{"d":"1986-03-07","o":16,"h":16.5,"l":16,"c":16.5,"v":6297000},{"d":"1986-03-10","o":16.67,"h":16.67,"l":16.25,"c":16.67,"v":2479500},{"d":"1986-03-11","o":16.67,"h":17.42,"l":16.67,"c":17.21,"v":994500},{"d":"1986-03-12","o":17.21,"h":17.83,"l":17.17,"c":17.5,"v":573900},{"d":"1986-03-13","o":17.25,"h":17.33,"l":16.92,"c":17,"v":837900},{"d":"1986-03-14","o":17.08,"h":17.54,"l":16.96,"c":17.42,"v":836400},{"d":"1986-03-17","o":17.42,"h":17.42,"l":17.08,"c":17.12,"v":521700},{"d":"1986-03-18","o":17,"h":17,"l":16.67,"c":17,"v":407400},{"d":"1986-03-19","o":17.08,"h":17.33,"l":17.08,"c":17.21,"v":230100},{"d":"1986-03-20","o":17.25,"h":17.46,"l":17.08,"c":17.46,"v":530400},{"d":"1986-03-21","o":17.67,"h":17.83,"l":17.5,"c":17.5,"v":532500},{"d":"1986-03-24","o":17.58,"h":17.79,"l":17.54,"c":17.71,"v":785100},{"d":"1986-03-25","o":17.67,"h":17.83,"l":17.62,"c":17.75,"v":379800},{"d":"1986-03-26","o":17.75,"h":18.25,"l":17.75,"c":18.21,"v":711300},{"d":"1986-03-27","o":18.33,"h":18.42,"l":18.21,"c":18.42,"v":544800},{"d":"1986-03-31","o":18.33,"h":18.42,"l":18.12,"c":18.21,"v":622500},{"d":"1986-04-01","o":18.12,"h":18.12,"l":17.33,"c":17.46,"v":577800},{"d":"1986-04-02","o":17.25,"h":17.29,"l":16.92,"c":17.17,"v":724200},{"d":"1986-04-03","o":17.17,"h":17.46,"l":17.12,"c":17.17,"v":587700},{"d":"1986-04-04","o":17.21,"h":17.33,"l":16.88,"c":16.92,"v":459000},{"d":"1986-04-07","o":16.75,"h":17,"l":16.71,"c":16.92,"v":304200},{"d":"1986-04-08","o":16.92,"h":17.25,"l":16.92,"c":17.25,"v":479100},{"d":"1986-04-09","o":17.33,"h":17.46,"l":17.21,"c":17.38,"v":562200},{"d":"1986-04-10","o":17.38,"h":18.17,"l":17.38,"c":18.08,"v":987600},{"d":"1986-04-11","o":18.17,"h":18.38,"l":17.79,"c":17.96,"v":1117500},{"d":"1986-04-14","o":18,"h":18,"l":17.83,"c":17.96,"v":540300},{"d":"1986-04-15","o":17.92,"h":17.92,"l":17.58,"c":17.79,"v":438300},{"d":"1986-04-16","o":17.79,"h":18.08,"l":17.79,"c":18,"v":369000},{"d":"1986-04-17","o":17.92,"h":18.12,"l":17.92,"c":18,"v":250500},{"d":"1986-04-18","o":18.04,"h":18.12,"l":17.96,"c":18,"v":101400},{"d":"1986-04-21","o":17.96,"h":18.38,"l":17.88,"c":18.38,"v":1303800},{"d":"1986-04-22","o":18.5,"h":18.75,"l":18.21,"c":18.33,"v":347100},{"d":"1986-04-23","o":18.25,"h":18.33,"l":18.17,"c":18.21,"v":180900},{"d":"1986-04-24","o":18.17,"h":18.33,"l":18.04,"c":18.17,"v":97800},{"d":"1986-04-25","o":18.25,"h":18.33,"l":18.17,"c":18.29,"v":159000},{"d":"1986-04-28","o":18.38,"h":18.38,"l":17.88,"c":18.17,"v":502800},{"d":"1986-04-29","o":18.21,"h":18.25,"l":17.83,"c":18.12,"v":182700},{"d":"1986-04-30","o":18.04,"h":18.04,"l":17.67,"c":17.75,"v":280800},{"d":"1986-05-01","o":17.75,"h":17.75,"l":17.54,"c":17.58,"v":839700},{"d":"1986-05-02","o":17.5,"h":17.62,"l":17.33,"c":17.54,"v":501000},{"d":"1986-05-05","o":17.54,"h":17.75,"l":17.5,"c":17.67,"v":875100},{"d":"1986-05-06","o":17.67,"h":17.67,"l":17.17,"c":17.42,"v":575700},{"d":"1986-05-07","o":17.12,"h":17.17,"l":16.83,"c":17.08,"v":697800},{"d":"1986-05-08","o":17.08,"h":17.12,"l":17.04,"c":17.08,"v":199800},{"d":"1986-05-09","o":17,"h":17.25,"l":16.83,"c":16.96,"v":1140300},{"d":"1986-05-12","o":16.92,"h":16.92,"l":16.75,"c":16.75,"v":221100},{"d":"1986-05-13","o":16.79,"h":16.79,"l":16.42,"c":16.42,"v":453600},{"d":"1986-05-14","o":16.42,"h":16.71,"l":16.29,"c":16.67,"v":1222500},{"d":"1986-05-15","o":16.71,"h":16.71,"l":16.46,"c":16.5,"v":685800},{"d":"1986-05-16","o":16.46,"h":16.58,"l":16.42,"c":16.58,"v":409800},{"d":"1986-05-19","o":16.67,"h":16.75,"l":16.46,"c":16.62,"v":183300},{"d":"1986-05-20","o":16.62,"h":17,"l":16.58,"c":17,"v":890400},{"d":"1986-05-21","o":16.96,"h":17,"l":16.71,"c":16.71,"v":1026300},{"d":"1986-05-22","o":16.79,"h":17.33,"l":16.79,"c":17.17,"v":589800},{"d":"1986-05-23","o":17.17,"h":17.42,"l":17.08,"c":17.42,"v":735000},{"d":"1986-05-27","o":17.5,"h":17.58,"l":17.33,"c":17.5,"v":218400},{"d":"1986-05-28","o":17.54,"h":17.75,"l":17.5,"c":17.75,"v":610500},{"d":"1986-05-29","o":17.83,"h":17.83,"l":17.58,"c":17.83,"v":173400},{"d":"1986-05-30","o":17.83,"h":17.96,"l":17.75,"c":17.79,"v":353100},{"d":"1986-06-02","o":17.75,"h":17.79,"l":17.33,"c":17.46,"v":171900},{"d":"1986-06-03","o":17.38,"h":17.54,"l":17.21,"c":17.54,"v":347100},{"d":"1986-06-04","o":17.62,"h":17.67,"l":17.38,"c":17.5,"v":143100},{"d":"1986-06-05","o":17.5,"h":17.5,"l":17.33,"c":17.46,"v":206100},{"d":"1986-06-06","o":17.42,"h":17.79,"l":17.42,"c":17.5,"v":2619300},{"d":"1986-06-09","o":16.88,"h":17.25,"l":16.83,"c":16.88,"v":3210000},{"d":"1986-06-10","o":16.67,"h":16.88,"l":16.67,"c":16.75,"v":5016000},{"d":"1986-06-11","o":16.83,"h":17,"l":16.79,"c":16.88,"v":693300},{"d":"1986-06-12","o":16.92,"h":17,"l":16.79,"c":16.96,"v":2109900},{"d":"1986-06-13","o":16.96,"h":17.21,"l":16.96,"c":17.04,"v":200400},{"d":"1986-06-16","o":17.04,"h":17.12,"l":16.92,"c":17.12,"v":245700},{"d":"1986-06-17","o":17.12,"h":17.12,"l":16.88,"c":16.92,"v":206100},{"d":"1986-06-18","o":16.83,"h":16.92,"l":16.71,"c":16.79,"v":236100},{"d":"1986-06-19","o":16.71,"h":16.75,"l":16.67,"c":16.67,"v":207900},{"d":"1986-06-20","o":16.67,"h":16.75,"l":16.58,"c":16.75,"v":620100},{"d":"1986-06-23","o":16.83,"h":16.96,"l":16.58,"c":16.67,"v":407700},{"d":"1986-06-24","o":16.67,"h":16.96,"l":16.54,"c":16.83,"v":387600},{"d":"1986-06-25","o":17.08,"h":17.21,"l":17,"c":17.21,"v":432600},{"d":"1986-06-26","o":17.17,"h":17.25,"l":17.04,"c":17.12,"v":225900},{"d":"1986-06-27","o":17.21,"h":17.29,"l":17.17,"c":17.25,"v":54000},{"d":"1986-06-30","o":17.25,"h":17.25,"l":17,"c":17.08,"v":211800},{"d":"1986-07-01","o":17.08,"h":17.42,"l":17.08,"c":17.12,"v":569400},{"d":"1986-07-02","o":17.17,"h":17.29,"l":17.04,"c":17.29,"v":253200},{"d":"1986-07-03","o":17.33,"h":17.33,"l":17.17,"c":17.29,"v":68400},{"d":"1986-07-07","o":17.29,"h":17.29,"l":16.92,"c":16.96,"v":594600},{"d":"1986-07-08","o":16.67,"h":16.75,"l":16.42,"c":16.5,"v":609900},{"d":"1986-07-09","o":16.5,"h":16.58,"l":16.38,"c":16.5,"v":436800},{"d":"1986-07-10","o":16.58,"h":16.67,"l":16.17,"c":16.5,"v":254700},{"d":"1986-07-11","o":16.33,"h":16.38,"l":16.21,"c":16.29,"v":421800},{"d":"1986-07-14","o":16.21,"h":16.21,"l":15.54,"c":15.58,"v":665700},{"d":"1986-07-15","o":15.67,"h":15.71,"l":15.25,"c":15.5,"v":851400},{"d":"1986-07-16","o":15.38,"h":15.54,"l":15.38,"c":15.46,"v":274800},{"d":"1986-07-17","o":15.38,"h":15.54,"l":15.38,"c":15.42,"v":265800},{"d":"1986-07-18","o":15.5,"h":15.5,"l":15.04,"c":15.17,"v":672900},{"d":"1986-07-21","o":15.08,"h":15.17,"l":15.04,"c":15.17,"v":276000},{"d":"1986-07-22","o":15.08,"h":15.12,"l":15.04,"c":15.12,"v":188400},{"d":"1986-07-23","o":15.12,"h":15.21,"l":15.12,"c":15.21,"v":387300},{"d":"1986-07-24","o":15.21,"h":15.21,"l":15,"c":15,"v":152700},{"d":"1986-07-25","o":15,"h":15.25,"l":15,"c":15.25,"v":584400},{"d":"1986-07-28","o":15.17,"h":15.54,"l":14.96,"c":15.08,"v":243600},{"d":"1986-07-29","o":14.96,"h":15.08,"l":14.67,"c":14.67,"v":216900},{"d":"1986-07-30","o":14.67,"h":14.83,"l":14.54,"c":14.54,"v":528000},{"d":"1986-07-31","o":14.54,"h":14.67,"l":14.5,"c":14.62,"v":102600},{"d":"1986-08-01","o":14.62,"h":14.75,"l":14.58,"c":14.62,"v":336900},{"d":"1986-08-04","o":14.62,"h":14.75,"l":14.46,"c":14.75,"v":281100},{"d":"1986-08-05","o":15,"h":15.21,"l":15,"c":15,"v":1017900},{"d":"1986-08-06","o":15.12,"h":15.67,"l":15.12,"c":15.67,"v":475200},{"d":"1986-08-07","o":15.5,"h":15.58,"l":15.33,"c":15.5,"v":203700},{"d":"1986-08-08","o":15.42,"h":15.62,"l":15.42,"c":15.42,"v":381600},{"d":"1986-08-11","o":15.5,"h":15.67,"l":15.33,"c":15.58,"v":322200},{"d":"1986-08-12","o":15.67,"h":15.71,"l":15.33,"c":15.46,"v":399000},{"d":"1986-08-13","o":15.54,"h":15.75,"l":15.42,"c":15.71,"v":1065300},{"d":"1986-08-14","o":15.71,"h":15.75,"l":15.54,"c":15.75,"v":418200},{"d":"1986-08-15","o":15.79,"h":15.83,"l":15.71,"c":15.83,"v":1053900},{"d":"1986-08-18","o":15.83,"h":15.88,"l":15.79,"c":15.83,"v":671700},{"d":"1986-08-19","o":15.88,"h":16.29,"l":15.75,"c":16.08,"v":839100},{"d":"1986-08-20","o":16.08,"h":16.29,"l":16.04,"c":16.25,"v":377100},{"d":"1986-08-21","o":16.25,"h":16.29,"l":16.08,"c":16.17,"v":154200},{"d":"1986-08-22","o":16.08,"h":16.12,"l":16.04,"c":16.12,"v":418800},{"d":"1986-08-25","o":16.08,"h":16.08,"l":15.83,"c":16,"v":200700},{"d":"1986-08-26","o":16,"h":16.33,"l":16,"c":16.21,"v":365700},{"d":"1986-08-27","o":16.17,"h":16.25,"l":16,"c":16.21,"v":270000},{"d":"1986-08-28","o":16.25,"h":16.25,"l":16.12,"c":16.21,"v":109800},{"d":"1986-08-29","o":16.21,"h":16.33,"l":16.17,"c":16.25,"v":98700},{"d":"1986-09-02","o":16.25,"h":16.25,"l":16.08,"c":16.08,"v":615600},{"d":"1986-09-03","o":16.08,"h":16.12,"l":16.04,"c":16.08,"v":324600},{"d":"1986-09-04","o":16.12,"h":16.25,"l":16,"c":16.25,"v":353400},{"d":"1986-09-05","o":16.38,"h":16.42,"l":15.75,"c":15.83,"v":738000},{"d":"1986-09-08","o":15.75,"h":15.79,"l":15.17,"c":15.42,"v":1013100},{"d":"1986-09-09","o":15.29,"h":15.46,"l":15.25,"c":15.29,"v":240600},{"d":"1986-09-10","o":15.29,"h":15.33,"l":15.08,"c":15.21,"v":543000},{"d":"1986-09-11","o":15.12,"h":15.12,"l":14.79,"c":14.79,"v":602700},{"d":"1986-09-12","o":14.88,"h":14.88,"l":14.12,"c":14.25,"v":693300},{"d":"1986-09-15","o":14.33,"h":14.58,"l":14.29,"c":14.54,"v":4230000},{"d":"1986-09-16","o":14.54,"h":14.67,"l":14.33,"c":14.67,"v":612900},{"d":"1986-09-17","o":14.67,"h":15,"l":14.62,"c":14.79,"v":368100},{"d":"1986-09-18","o":14.79,"h":14.79,"l":14.58,"c":14.62,"v":283500},{"d":"1986-09-19","o":14.62,"h":14.62,"l":14.38,"c":14.46,"v":318300},{"d":"1986-09-22","o":14.5,"h":14.67,"l":14.21,"c":14.67,"v":379200},{"d":"1986-09-23","o":14.75,"h":15,"l":14.71,"c":15,"v":279000},{"d":"1986-09-24","o":14.96,"h":15.17,"l":14.92,"c":15.12,"v":271800},{"d":"1986-09-25","o":15.12,"h":15.25,"l":14.71,"c":14.79,"v":532800},{"d":"1986-09-26","o":14.75,"h":15.08,"l":14.71,"c":14.92,"v":361800},{"d":"1986-09-29","o":14.83,"h":14.92,"l":14.62,"c":14.62,"v":563100},{"d":"1986-09-30","o":14.62,"h":14.62,"l":14.42,"c":14.46,"v":378300},{"d":"1986-10-01","o":14.46,"h":14.67,"l":14.42,"c":14.46,"v":495600},{"d":"1986-10-02","o":14.46,"h":14.46,"l":14.42,"c":14.42,"v":241500},{"d":"1986-10-03","o":14.58,"h":14.67,"l":14.38,"c":14.42,"v":710700},{"d":"1986-10-06","o":14.46,"h":14.5,"l":14.42,"c":14.5,"v":234300},{"d":"1986-10-07","o":14.54,"h":14.62,"l":14.42,"c":14.62,"v":147300},{"d":"1986-10-08","o":14.96,"h":14.96,"l":14.5,"c":14.96,"v":270000},{"d":"1986-10-09","o":14.96,"h":15,"l":14.71,"c":14.71,"v":329400},{"d":"1986-10-10","o":14.75,"h":14.75,"l":14.33,"c":14.54,"v":550800},{"d":"1986-10-13","o":14.62,"h":14.62,"l":14.42,"c":14.54,"v":173100},{"d":"1986-10-14","o":14.5,"h":14.54,"l":14.42,"c":14.46,"v":226800},{"d":"1986-10-15","o":14.5,"h":14.88,"l":14.46,"c":14.88,"v":323700},{"d":"1986-10-16","o":14.96,"h":14.96,"l":14.79,"c":14.88,"v":258900},{"d":"1986-10-17","o":14.79,"h":14.92,"l":14.58,"c":14.75,"v":268800},{"d":"1986-10-20","o":14.75,"h":14.75,"l":14.42,"c":14.42,"v":219900},{"d":"1986-10-21","o":14.46,"h":14.58,"l":14.42,"c":14.42,"v":376800},{"d":"1986-10-22","o":14.42,"h":14.46,"l":14.33,"c":14.33,"v":241800},{"d":"1986-10-23","o":14.38,"h":14.5,"l":14.17,"c":14.46,"v":533700},{"d":"1986-10-24","o":14.5,"h":14.54,"l":14.42,"c":14.46,"v":225000},{"d":"1986-10-27","o":14.46,"h":14.46,"l":14.17,"c":14.33,"v":326400},{"d":"1986-10-28","o":14.38,"h":14.42,"l":14.21,"c":14.21,"v":170100},{"d":"1986-10-29","o":14.29,"h":14.5,"l":14.21,"c":14.42,"v":381900},{"d":"1986-10-30","o":14.67,"h":14.75,"l":14.58,"c":14.67,"v":713100},{"d":"1986-10-31","o":14.67,"h":14.67,"l":14.54,"c":14.62,"v":177600},{"d":"1986-11-03","o":14.54,"h":14.71,"l":14.5,"c":14.5,"v":357000},{"d":"1986-11-04","o":14.71,"h":14.88,"l":14.67,"c":14.88,"v":284700},{"d":"1986-11-05","o":14.79,"h":14.96,"l":14.79,"c":14.96,"v":283800},{"d":"1986-11-06","o":14.96,"h":14.96,"l":14.71,"c":14.75,"v":227400},{"d":"1986-11-07","o":14.79,"h":14.88,"l":14.71,"c":14.79,"v":198900},{"d":"1986-11-10","o":14.75,"h":14.79,"l":14.71,"c":14.79,"v":117300},{"d":"1986-11-11","o":14.79,"h":14.79,"l":14.67,"c":14.67,"v":189600},{"d":"1986-11-12","o":14.67,"h":14.83,"l":14.38,"c":14.83,"v":402300},{"d":"1986-11-13","o":14.79,"h":14.79,"l":14.33,"c":14.58,"v":451800},{"d":"1986-11-14","o":14.46,"h":14.54,"l":14.33,"c":14.54,"v":261300},{"d":"1986-11-17","o":14.46,"h":14.46,"l":14.25,"c":14.33,"v":414600},{"d":"1986-11-18","o":14.33,"h":14.33,"l":14.12,"c":14.29,"v":588000},{"d":"1986-11-19","o":14.33,"h":14.46,"l":14.25,"c":14.46,"v":459600},{"d":"1986-11-20","o":14.54,"h":14.62,"l":14.21,"c":14.54,"v":522600},{"d":"1986-11-21","o":14.58,"h":14.88,"l":14.5,"c":14.88,"v":344100},{"d":"1986-11-24","o":14.83,"h":15.04,"l":14.83,"c":14.83,"v":650400},{"d":"1986-11-25","o":14.88,"h":14.96,"l":14.75,"c":14.92,"v":318900},{"d":"1986-11-26","o":14.92,"h":14.96,"l":14.79,"c":14.92,"v":286500},{"d":"1986-11-28","o":14.92,"h":14.92,"l":14.79,"c":14.83,"v":84000},{"d":"1986-12-01","o":14.79,"h":15.08,"l":14.67,"c":15.08,"v":200100},{"d":"1986-12-02","o":15.08,"h":15.67,"l":15.08,"c":15.62,"v":869400},{"d":"1986-12-03","o":15.67,"h":15.83,"l":15.62,"c":15.67,"v":1077600},{"d":"1986-12-04","o":15.71,"h":15.71,"l":15.5,"c":15.54,"v":452400},{"d":"1986-12-05","o":15.58,"h":15.58,"l":15.25,"c":15.33,"v":442200},{"d":"1986-12-08","o":15.33,"h":15.62,"l":15.21,"c":15.5,"v":911400},{"d":"1986-12-09","o":15.12,"h":15.38,"l":15.12,"c":15.12,"v":1275900},{"d":"1986-12-10","o":15,"h":15.29,"l":14.96,"c":15.25,"v":292800},{"d":"1986-12-11","o":15.25,"h":15.25,"l":14.96,"c":15,"v":200700},{"d":"1986-12-12","o":15,"h":15,"l":14.75,"c":14.79,"v":249600},{"d":"1986-12-15","o":14.71,"h":14.71,"l":14.17,"c":14.5,"v":5100000},{"d":"1986-12-16","o":14.58,"h":14.75,"l":14.58,"c":14.75,"v":670200},{"d":"1986-12-17","o":14.83,"h":14.92,"l":14.75,"c":14.79,"v":480600},{"d":"1986-12-18","o":14.83,"h":15,"l":14.83,"c":14.88,"v":509400},{"d":"1986-12-19","o":14.83,"h":14.88,"l":14.75,"c":14.79,"v":883200},{"d":"1986-12-22","o":14.75,"h":14.88,"l":14.46,"c":14.62,"v":660300},{"d":"1986-12-23","o":14.58,"h":14.75,"l":14.42,"c":14.5,"v":285900},{"d":"1986-12-24","o":14.42,"h":14.67,"l":14.42,"c":14.46,"v":236100},{"d":"1986-12-26","o":14.42,"h":14.5,"l":14.42,"c":14.5,"v":141300},{"d":"1986-12-29","o":14.42,"h":14.5,"l":14.38,"c":14.46,"v":427200},{"d":"1986-12-30","o":14.42,"h":14.54,"l":14.42,"c":14.5,"v":551100},{"d":"1986-12-31","o":14.46,"h":14.46,"l":14.08,"c":14.08,"v":1362300},{"d":"1987-01-02","o":14.08,"h":14.29,"l":14.08,"c":14.29,"v":248700},{"d":"1987-01-05","o":14.38,"h":14.58,"l":14.29,"c":14.58,"v":790800},{"d":"1987-01-06","o":14.62,"h":14.83,"l":14.54,"c":14.67,"v":957600},{"d":"1987-01-07","o":14.67,"h":14.88,"l":14.62,"c":14.83,"v":592500},{"d":"1987-01-08","o":14.83,"h":15.21,"l":14.83,"c":15.21,"v":1139400},{"d":"1987-01-09","o":15.25,"h":15.29,"l":15.12,"c":15.25,"v":790200},{"d":"1987-01-12","o":15.25,"h":15.38,"l":15.25,"c":15.33,"v":445500},{"d":"1987-01-13","o":15.33,"h":15.33,"l":15.08,"c":15.29,"v":771000},{"d":"1987-01-14","o":15.29,"h":15.33,"l":15.17,"c":15.29,"v":328200},{"d":"1987-01-15","o":15.25,"h":15.38,"l":15.25,"c":15.38,"v":583500},{"d":"1987-01-16","o":15.46,"h":15.58,"l":15.42,"c":15.54,"v":479700},{"d":"1987-01-19","o":15.5,"h":15.75,"l":15.42,"c":15.67,"v":395400},{"d":"1987-01-20","o":15.67,"h":15.88,"l":15.62,"c":15.83,"v":702000},{"d":"1987-01-21","o":15.83,"h":15.83,"l":15.71,"c":15.83,"v":323700},{"d":"1987-01-22","o":15.83,"h":16,"l":15.83,"c":15.92,"v":385500},{"d":"1987-01-23","o":15.92,"h":16.17,"l":15.79,"c":15.92,"v":615900},{"d":"1987-01-26","o":15.83,"h":15.88,"l":15.79,"c":15.83,"v":202500},{"d":"1987-01-27","o":15.83,"h":16.04,"l":15.79,"c":16.04,"v":750000},{"d":"1987-01-28","o":16.08,"h":16.08,"l":15.83,"c":15.92,"v":287100},{"d":"1987-01-29","o":16,"h":16,"l":15.71,"c":15.75,"v":613500},{"d":"1987-01-30","o":15.79,"h":15.79,"l":15.58,"c":15.62,"v":612600},{"d":"1987-02-02","o":15.67,"h":15.67,"l":15.54,"c":15.58,"v":208800},{"d":"1987-02-03","o":15.58,"h":15.58,"l":15.46,"c":15.54,"v":482400},{"d":"1987-02-04","o":15.58,"h":15.79,"l":15.54,"c":15.75,"v":550200},{"d":"1987-02-05","o":15.79,"h":16.29,"l":15.79,"c":16.29,"v":522000},{"d":"1987-02-06","o":16.33,"h":16.33,"l":16.08,"c":16.12,"v":224400},{"d":"1987-02-09","o":16.17,"h":16.17,"l":16,"c":16.04,"v":178800},{"d":"1987-02-10","o":16,"h":16.04,"l":15.62,"c":15.67,"v":342300},{"d":"1987-02-11","o":15.67,"h":15.79,"l":15.67,"c":15.75,"v":216600},{"d":"1987-02-12","o":15.71,"h":15.83,"l":15.54,"c":15.67,"v":390300},{"d":"1987-02-13","o":15.75,"h":15.96,"l":15.67,"c":15.96,"v":416100},{"d":"1987-02-17","o":16,"h":16.17,"l":15.88,"c":15.96,"v":273300},{"d":"1987-02-18","o":16.04,"h":16.12,"l":15.75,"c":16.04,"v":453000},{"d":"1987-02-19","o":16.12,"h":16.5,"l":16.12,"c":16.5,"v":687900},{"d":"1987-02-20","o":16.42,"h":16.5,"l":16.29,"c":16.38,"v":299100},{"d":"1987-02-23","o":16.21,"h":16.21,"l":15.38,"c":15.5,"v":1107300},{"d":"1987-02-24","o":15.58,"h":15.71,"l":15.54,"c":15.62,"v":543000},{"d":"1987-02-25","o":15.62,"h":15.62,"l":15.33,"c":15.38,"v":848700},{"d":"1987-02-26","o":15.33,"h":15.38,"l":15.12,"c":15.17,"v":808500},{"d":"1987-02-27","o":15.17,"h":15.5,"l":15.17,"c":15.5,"v":748800},{"d":"1987-03-02","o":15.5,"h":15.5,"l":15.25,"c":15.29,"v":401700},{"d":"1987-03-03","o":15.29,"h":15.46,"l":15.29,"c":15.46,"v":502200},{"d":"1987-03-04","o":15.5,"h":15.58,"l":15.38,"c":15.58,"v":263400},{"d":"1987-03-05","o":15.62,"h":15.83,"l":15.58,"c":15.83,"v":320700},{"d":"1987-03-06","o":15.83,"h":15.92,"l":15.75,"c":15.79,"v":721800},{"d":"1987-03-09","o":15.46,"h":15.46,"l":15.21,"c":15.33,"v":2527500},{"d":"1987-03-10","o":15.25,"h":15.33,"l":15.17,"c":15.33,"v":3390000},{"d":"1987-03-11","o":15.33,"h":15.33,"l":15,"c":15.12,"v":247800},{"d":"1987-03-12","o":15.17,"h":15.17,"l":15,"c":15.17,"v":258000},{"d":"1987-03-13","o":15.04,"h":15.08,"l":14.92,"c":14.92,"v":253800},{"d":"1987-03-16","o":14.83,"h":14.88,"l":14.62,"c":14.75,"v":384000},{"d":"1987-03-17","o":14.75,"h":14.92,"l":14.67,"c":14.92,"v":282000},{"d":"1987-03-18","o":15.08,"h":15.08,"l":14.67,"c":14.88,"v":291900},{"d":"1987-03-19","o":14.75,"h":14.83,"l":14.71,"c":14.83,"v":328800},{"d":"1987-03-20","o":14.83,"h":14.88,"l":14.62,"c":14.79,"v":395100},{"d":"1987-03-23","o":14.83,"h":15.04,"l":14.75,"c":14.96,"v":705600},{"d":"1987-03-24","o":14.96,"h":15.04,"l":14.79,"c":14.88,"v":385500},{"d":"1987-03-25","o":14.96,"h":15.21,"l":14.96,"c":15.12,"v":464400},{"d":"1987-03-26","o":15.12,"h":15.12,"l":14.92,"c":15.04,"v":537600},{"d":"1987-03-27","o":15.04,"h":15.21,"l":15,"c":15,"v":384600},{"d":"1987-03-30","o":14.58,"h":14.75,"l":14.5,"c":14.58,"v":834000},{"d":"1987-03-31","o":14.62,"h":14.67,"l":14.54,"c":14.58,"v":663600},{"d":"1987-04-01","o":14.5,"h":14.62,"l":14.38,"c":14.62,"v":985500},{"d":"1987-04-02","o":14.67,"h":14.88,"l":14.67,"c":14.83,"v":536100},{"d":"1987-04-03","o":14.83,"h":15.21,"l":14.79,"c":15.12,"v":349500},{"d":"1987-04-06","o":15.17,"h":15.17,"l":15.08,"c":15.17,"v":196200},{"d":"1987-04-07","o":15.08,"h":15.12,"l":14.79,"c":14.79,"v":248100},{"d":"1987-04-08","o":14.79,"h":15.12,"l":14.79,"c":15,"v":840300},{"d":"1987-04-09","o":14.92,"h":14.92,"l":14.71,"c":14.79,"v":166800},{"d":"1987-04-10","o":14.75,"h":14.79,"l":14.67,"c":14.67,"v":177300},{"d":"1987-04-13","o":14.71,"h":14.75,"l":13.88,"c":14,"v":405000},{"d":"1987-04-14","o":13.92,"h":13.96,"l":13.42,"c":13.58,"v":407100},{"d":"1987-04-15","o":13.71,"h":13.79,"l":13.62,"c":13.71,"v":328800},{"d":"1987-04-16","o":13.83,"h":13.88,"l":13.75,"c":13.75,"v":373800},{"d":"1987-04-20","o":13.79,"h":13.83,"l":13.67,"c":13.71,"v":218700},{"d":"1987-04-21","o":13.67,"h":13.92,"l":13.62,"c":13.92,"v":287400},{"d":"1987-04-22","o":14,"h":14,"l":13.54,"c":13.54,"v":273000},{"d":"1987-04-23","o":13.58,"h":13.88,"l":13.38,"c":13.79,"v":869400},{"d":"1987-04-24","o":13.71,"h":14.04,"l":13.58,"c":13.75,"v":1177200},{"d":"1987-04-27","o":13.75,"h":13.75,"l":13.54,"c":13.71,"v":695100},{"d":"1987-04-28","o":13.75,"h":13.96,"l":13.71,"c":13.75,"v":481500},{"d":"1987-04-29","o":13.79,"h":14.08,"l":13.79,"c":13.96,"v":541800},{"d":"1987-04-30","o":14,"h":14.21,"l":13.96,"c":14.17,"v":492000},{"d":"1987-05-01","o":14.17,"h":14.54,"l":14.12,"c":14.25,"v":921300},{"d":"1987-05-04","o":14.21,"h":14.42,"l":14.21,"c":14.42,"v":820500},{"d":"1987-05-05","o":14.38,"h":14.88,"l":14.38,"c":14.88,"v":609600},{"d":"1987-05-06","o":14.88,"h":14.88,"l":14.75,"c":14.83,"v":423600},{"d":"1987-05-07","o":14.83,"h":14.83,"l":14.71,"c":14.75,"v":478200},{"d":"1987-05-08","o":14.79,"h":14.83,"l":14.71,"c":14.83,"v":341100},{"d":"1987-05-11","o":14.79,"h":14.96,"l":14.79,"c":14.79,"v":315600},{"d":"1987-05-12","o":14.83,"h":14.83,"l":14.5,"c":14.58,"v":1170000},{"d":"1987-05-13","o":14.54,"h":14.79,"l":14.25,"c":14.25,"v":248100},{"d":"1987-05-14","o":14.29,"h":14.33,"l":14.25,"c":14.29,"v":496800},{"d":"1987-05-15","o":14.25,"h":14.29,"l":14.08,"c":14.12,"v":255600},{"d":"1987-05-18","o":14.04,"h":14.04,"l":13.88,"c":13.96,"v":446700},{"d":"1987-05-19","o":13.96,"h":14,"l":13.62,"c":13.67,"v":751200},{"d":"1987-05-20","o":13.58,"h":13.88,"l":13.21,"c":13.21,"v":840600},{"d":"1987-05-21","o":13.33,"h":13.79,"l":13.33,"c":13.71,"v":629100},{"d":"1987-05-22","o":13.79,"h":14,"l":13.75,"c":13.92,"v":741900},{"d":"1987-05-26","o":14,"h":14.42,"l":14,"c":14.38,"v":343500},{"d":"1987-05-27","o":14.29,"h":14.29,"l":14,"c":14,"v":187200},{"d":"1987-05-28","o":14,"h":14.12,"l":13.88,"c":14,"v":178200},{"d":"1987-05-29","o":14.08,"h":14.21,"l":13.96,"c":14,"v":320400},{"d":"1987-06-01","o":14,"h":14.17,"l":13.88,"c":14.17,"v":269100},{"d":"1987-06-02","o":14.21,"h":14.21,"l":14,"c":14.08,"v":986700},{"d":"1987-06-03","o":14.04,"h":14.29,"l":14.04,"c":14.29,"v":1314600},{"d":"1987-06-04","o":14.29,"h":14.38,"l":14.21,"c":14.33,"v":1091700},{"d":"1987-06-05","o":14.33,"h":14.75,"l":14.29,"c":14.67,"v":985500},{"d":"1987-06-08","o":14.58,"h":15.04,"l":14.54,"c":15,"v":1468200},{"d":"1987-06-09","o":14.83,"h":14.92,"l":14.71,"c":14.83,"v":343800},{"d":"1987-06-10","o":14.83,"h":14.92,"l":14.62,"c":14.62,"v":326700},{"d":"1987-06-11","o":14.54,"h":14.92,"l":14.54,"c":14.92,"v":263400},{"d":"1987-06-12","o":14.92,"h":15.08,"l":14.92,"c":15.08,"v":713400},{"d":"1987-06-15","o":15.12,"h":15.29,"l":15.12,"c":15.25,"v":7290000},{"d":"1987-06-16","o":15.21,"h":15.54,"l":15.21,"c":15.5,"v":1184700},{"d":"1987-06-17","o":15.5,"h":15.58,"l":15.42,"c":15.54,"v":393900},{"d":"1987-06-18","o":15.58,"h":15.67,"l":15.54,"c":15.58,"v":652500},{"d":"1987-06-19","o":15.62,"h":15.71,"l":15.46,"c":15.5,"v":733500},{"d":"1987-06-22","o":15.54,"h":15.54,"l":15.33,"c":15.38,"v":286800},{"d":"1987-06-23","o":15.38,"h":15.38,"l":14.96,"c":15,"v":246900},{"d":"1987-06-24","o":14.92,"h":14.92,"l":14.71,"c":14.79,"v":354600},{"d":"1987-06-25","o":14.75,"h":14.83,"l":14.58,"c":14.62,"v":481500},{"d":"1987-06-26","o":14.62,"h":14.62,"l":14.5,"c":14.58,"v":183300},{"d":"1987-06-29","o":14.58,"h":14.62,"l":14.29,"c":14.46,"v":213300},{"d":"1987-06-30","o":14.46,"h":14.46,"l":14,"c":14,"v":564000},{"d":"1987-07-01","o":13.92,"h":14.17,"l":13.88,"c":13.96,"v":447600},{"d":"1987-07-02","o":14,"h":14.29,"l":14,"c":14.21,"v":295500},{"d":"1987-07-06","o":14.29,"h":14.42,"l":14.21,"c":14.33,"v":748800},{"d":"1987-07-07","o":14.33,"h":14.33,"l":14.25,"c":14.25,"v":580200},{"d":"1987-07-08","o":14.25,"h":14.25,"l":14,"c":14.12,"v":332400},{"d":"1987-07-09","o":14.08,"h":14.08,"l":13.92,"c":13.92,"v":228300},{"d":"1987-07-10","o":14,"h":14.12,"l":13.92,"c":14.08,"v":90900},{"d":"1987-07-13","o":14.08,"h":14.12,"l":13.96,"c":14,"v":230100},{"d":"1987-07-14","o":14,"h":14.08,"l":13.92,"c":14.04,"v":1361100},{"d":"1987-07-15","o":13.92,"h":14,"l":13.79,"c":13.83,"v":441900},{"d":"1987-07-16","o":13.92,"h":13.92,"l":13.58,"c":13.88,"v":237300},{"d":"1987-07-17","o":13.88,"h":13.88,"l":13.71,"c":13.83,"v":402300},{"d":"1987-07-20","o":13.71,"h":13.75,"l":13.62,"c":13.67,"v":208500},{"d":"1987-07-21","o":13.67,"h":13.92,"l":13.5,"c":13.54,"v":322200},{"d":"1987-07-22","o":13.58,"h":13.58,"l":13.38,"c":13.46,"v":342600},{"d":"1987-07-23","o":13.46,"h":13.5,"l":13.25,"c":13.38,"v":595800},{"d":"1987-07-24","o":13.33,"h":13.54,"l":13.33,"c":13.54,"v":319200},{"d":"1987-07-27","o":13.54,"h":13.54,"l":13.46,"c":13.46,"v":268500},{"d":"1987-07-28","o":13.42,"h":13.42,"l":13.17,"c":13.25,"v":651300},{"d":"1987-07-29","o":13.25,"h":13.42,"l":13.17,"c":13.42,"v":490800},{"d":"1987-07-30","o":13.38,"h":13.38,"l":13.17,"c":13.33,"v":449400},{"d":"1987-07-31","o":13.25,"h":13.33,"l":13.21,"c":13.25,"v":505500},{"d":"1987-08-03","o":13.21,"h":13.25,"l":13.04,"c":13.12,"v":837900},{"d":"1987-08-04","o":13.12,"h":13.33,"l":13.12,"c":13.21,"v":411900},{"d":"1987-08-05","o":13.29,"h":13.46,"l":13.21,"c":13.38,"v":526800},{"d":"1987-08-06","o":13.38,"h":13.38,"l":13.12,"c":13.17,"v":1257600},{"d":"1987-08-07","o":13.21,"h":13.29,"l":13.21,"c":13.25,"v":328800},{"d":"1987-08-10","o":13.21,"h":13.71,"l":13.17,"c":13.67,"v":2010000},{"d":"1987-08-11","o":13.88,"h":14.67,"l":13.88,"c":14.67,"v":3210000},{"d":"1987-08-12","o":14.62,"h":14.79,"l":14.46,"c":14.62,"v":1247100},{"d":"1987-08-13","o":14.75,"h":15.12,"l":14.75,"c":15.08,"v":999600},{"d":"1987-08-14","o":15,"h":15.04,"l":14.67,"c":14.71,"v":813900},{"d":"1987-08-17","o":14.71,"h":14.88,"l":14.71,"c":14.88,"v":418500},{"d":"1987-08-18","o":14.88,"h":14.88,"l":14.58,"c":14.67,"v":629700},{"d":"1987-08-19","o":14.58,"h":14.58,"l":14.21,"c":14.25,"v":817800},{"d":"1987-08-20","o":14.21,"h":14.25,"l":14.04,"c":14.25,"v":463500},{"d":"1987-08-21","o":14.29,"h":14.29,"l":13.83,"c":13.96,"v":546600},{"d":"1987-08-24","o":13.92,"h":13.96,"l":13.75,"c":13.75,"v":241500},{"d":"1987-08-25","o":13.83,"h":14.25,"l":13.83,"c":14,"v":523500},{"d":"1987-08-26","o":14.04,"h":14.04,"l":13.83,"c":13.83,"v":610800},{"d":"1987-08-27","o":13.92,"h":13.92,"l":13.54,"c":13.54,"v":644400},{"d":"1987-08-28","o":13.58,"h":13.58,"l":13.33,"c":13.38,"v":940200},{"d":"1987-08-31","o":13.38,"h":13.46,"l":13.33,"c":13.46,"v":531000},{"d":"1987-09-01","o":13.42,"h":13.46,"l":13.25,"c":13.29,"v":854400},{"d":"1987-09-02","o":13.29,"h":13.33,"l":13.08,"c":13.17,"v":703200},{"d":"1987-09-03","o":13.21,"h":13.25,"l":13,"c":13.17,"v":342900},{"d":"1987-09-04","o":13.17,"h":13.25,"l":12.88,"c":12.96,"v":321900},{"d":"1987-09-08","o":12.92,"h":13.04,"l":12.83,"c":13.04,"v":3660000},{"d":"1987-09-09","o":12.79,"h":12.83,"l":12.71,"c":12.79,"v":284100},{"d":"1987-09-10","o":12.79,"h":12.88,"l":12.71,"c":12.83,"v":835800},{"d":"1987-09-11","o":12.83,"h":12.88,"l":12.71,"c":12.79,"v":468000},{"d":"1987-09-14","o":12.83,"h":13.25,"l":12.83,"c":13.25,"v":529500},{"d":"1987-09-15","o":13.33,"h":13.33,"l":13.08,"c":13.12,"v":3210000},{"d":"1987-09-16","o":13.04,"h":13.04,"l":12.75,"c":12.83,"v":597600},{"d":"1987-09-17","o":12.88,"h":12.88,"l":12.67,"c":12.67,"v":473700},{"d":"1987-09-18","o":12.67,"h":12.75,"l":12.54,"c":12.58,"v":438300},{"d":"1987-09-21","o":12.67,"h":12.71,"l":12.42,"c":12.46,"v":462000},{"d":"1987-09-22","o":12.54,"h":12.67,"l":12.42,"c":12.62,"v":661500},{"d":"1987-09-23","o":12.62,"h":12.67,"l":12.5,"c":12.62,"v":349200},{"d":"1987-09-24","o":12.54,"h":12.67,"l":12.46,"c":12.46,"v":345000},{"d":"1987-09-25","o":12.42,"h":12.62,"l":12.21,"c":12.33,"v":471300},{"d":"1987-09-28","o":12.5,"h":12.62,"l":12.42,"c":12.62,"v":468900},{"d":"1987-09-29","o":12.62,"h":12.62,"l":12.38,"c":12.42,"v":299400},{"d":"1987-09-30","o":12.42,"h":12.71,"l":12.38,"c":12.71,"v":996600},{"d":"1987-10-01","o":12.71,"h":12.96,"l":12.71,"c":12.83,"v":953400},{"d":"1987-10-02","o":12.83,"h":12.92,"l":12.75,"c":12.75,"v":824100},{"d":"1987-10-05","o":12.71,"h":12.71,"l":12.54,"c":12.62,"v":230700},{"d":"1987-10-06","o":12.62,"h":12.62,"l":12.29,"c":12.33,"v":276600},{"d":"1987-10-07","o":12.38,"h":12.38,"l":12.17,"c":12.33,"v":486300},{"d":"1987-10-08","o":12.33,"h":12.33,"l":12.17,"c":12.17,"v":277800},{"d":"1987-10-09","o":12.21,"h":12.21,"l":12.08,"c":12.12,"v":263100},{"d":"1987-10-12","o":12.04,"h":12.25,"l":12.04,"c":12.25,"v":271200},{"d":"1987-10-13","o":12.33,"h":12.67,"l":12.33,"c":12.62,"v":324300},{"d":"1987-10-14","o":12.54,"h":12.54,"l":12.29,"c":12.38,"v":334800},{"d":"1987-10-15","o":12.38,"h":12.46,"l":12.25,"c":12.46,"v":545100},{"d":"1987-10-16","o":12.42,"h":12.54,"l":11.88,"c":11.88,"v":716400},{"d":"1987-10-19","o":11.88,"h":11.88,"l":8.58,"c":8.58,"v":1687200},{"d":"1987-10-20","o":9.33,"h":10,"l":8.17,"c":8.42,"v":1669200},{"d":"1987-10-21","o":9.38,"h":9.96,"l":9.33,"c":9.33,"v":701400},{"d":"1987-10-22","o":9.33,"h":9.54,"l":9.08,"c":9.38,"v":1230000},{"d":"1987-10-23","o":9.21,"h":9.42,"l":9.12,"c":9.17,"v":642000},{"d":"1987-10-26","o":8.83,"h":8.92,"l":8.33,"c":8.42,"v":866100},{"d":"1987-10-27","o":8.58,"h":8.83,"l":8.42,"c":8.54,"v":539400},{"d":"1987-10-28","o":8.54,"h":8.83,"l":8.42,"c":8.67,"v":756900},{"d":"1987-10-29","o":8.67,"h":8.83,"l":8.62,"c":8.62,"v":617100},{"d":"1987-10-30","o":8.75,"h":9,"l":8.75,"c":9,"v":837000},{"d":"1987-11-02","o":9,"h":9.42,"l":8.92,"c":9.42,"v":495300},{"d":"1987-11-03","o":9.5,"h":9.67,"l":9,"c":9.17,"v":1133700},{"d":"1987-11-04","o":9.17,"h":9.58,"l":9,"c":9.46,"v":241200},{"d":"1987-11-05","o":9.08,"h":9.67,"l":9.04,"c":9.58,"v":717900},{"d":"1987-11-06","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":418800},{"d":"1987-11-09","o":9.5,"h":9.71,"l":9.42,"c":9.5,"v":814500},{"d":"1987-11-10","o":9.42,"h":9.62,"l":9.38,"c":9.54,"v":559800},{"d":"1987-11-11","o":9.62,"h":9.75,"l":9.58,"c":9.75,"v":370500},{"d":"1987-11-12","o":9.83,"h":10,"l":9.54,"c":9.58,"v":863400},{"d":"1987-11-13","o":9.67,"h":9.67,"l":9.42,"c":9.5,"v":479400},{"d":"1987-11-16","o":9.54,"h":9.54,"l":9.33,"c":9.42,"v":224400},{"d":"1987-11-17","o":9.33,"h":9.33,"l":9.12,"c":9.29,"v":503100},{"d":"1987-11-18","o":9.29,"h":9.33,"l":9.12,"c":9.12,"v":343800},{"d":"1987-11-19","o":9.17,"h":9.21,"l":9.04,"c":9.04,"v":321000},{"d":"1987-11-20","o":9.04,"h":9.38,"l":9.04,"c":9.29,"v":507300},{"d":"1987-11-23","o":9.21,"h":9.29,"l":9.17,"c":9.17,"v":343200},{"d":"1987-11-24","o":9.17,"h":9.21,"l":9,"c":9.12,"v":272700},{"d":"1987-11-25","o":9.12,"h":9.12,"l":8.88,"c":8.88,"v":830100},{"d":"1987-11-27","o":8.88,"h":8.92,"l":8.83,"c":8.88,"v":221100},{"d":"1987-11-30","o":8.5,"h":8.58,"l":8.25,"c":8.58,"v":649800},{"d":"1987-12-01","o":8.54,"h":8.71,"l":8.54,"c":8.54,"v":275400},{"d":"1987-12-02","o":8.62,"h":8.75,"l":8.5,"c":8.71,"v":373500},{"d":"1987-12-03","o":8.67,"h":8.67,"l":8.25,"c":8.29,"v":329700},{"d":"1987-12-04","o":8.21,"h":8.29,"l":7.83,"c":8.08,"v":549600},{"d":"1987-12-07","o":8,"h":8.12,"l":7.88,"c":7.92,"v":652800},{"d":"1987-12-08","o":7.92,"h":8.12,"l":7.92,"c":8.08,"v":6825300},{"d":"1987-12-09","o":7.83,"h":8.08,"l":7.79,"c":8,"v":677700},{"d":"1987-12-10","o":7.96,"h":8.04,"l":7.88,"c":7.96,"v":497100},{"d":"1987-12-11","o":7.88,"h":8,"l":7.83,"c":8,"v":336900},{"d":"1987-12-14","o":7.96,"h":8,"l":7.75,"c":8,"v":522900},{"d":"1987-12-15","o":7.71,"h":7.75,"l":6.75,"c":6.92,"v":5734200},{"d":"1987-12-16","o":7.08,"h":7.29,"l":6.92,"c":7.29,"v":1605900},{"d":"1987-12-17","o":7.42,"h":7.42,"l":7,"c":7.12,"v":875100},{"d":"1987-12-18","o":7.38,"h":7.67,"l":7.04,"c":7.67,"v":1286400},{"d":"1987-12-21","o":7.62,"h":7.79,"l":7.54,"c":7.67,"v":783600},{"d":"1987-12-22","o":7.67,"h":7.71,"l":7.46,"c":7.62,"v":981600},{"d":"1987-12-23","o":7.62,"h":7.75,"l":7.46,"c":7.75,"v":645600},{"d":"1987-12-24","o":7.71,"h":7.75,"l":7.58,"c":7.67,"v":351900},{"d":"1987-12-28","o":7.67,"h":7.67,"l":7.54,"c":7.58,"v":648000},{"d":"1987-12-29","o":7.58,"h":7.79,"l":7.58,"c":7.62,"v":573900},{"d":"1987-12-30","o":7.71,"h":7.75,"l":7.54,"c":7.58,"v":859200},{"d":"1987-12-31","o":7.5,"h":7.5,"l":7.08,"c":7.12,"v":966600},{"d":"1988-01-04","o":7,"h":7.67,"l":6.96,"c":7.67,"v":871800},{"d":"1988-01-05","o":7.71,"h":7.71,"l":7.12,"c":7.25,"v":909000},{"d":"1988-01-06","o":7.33,"h":7.42,"l":7.17,"c":7.29,"v":1200900},{"d":"1988-01-07","o":7.33,"h":7.33,"l":7.21,"c":7.33,"v":701700},{"d":"1988-01-08","o":7.33,"h":7.33,"l":6.79,"c":6.79,"v":619800},{"d":"1988-01-11","o":6.88,"h":7.21,"l":6.75,"c":7.21,"v":493800},{"d":"1988-01-12","o":7.25,"h":7.25,"l":6.83,"c":7,"v":2596800},{"d":"1988-01-13","o":7,"h":7.25,"l":6.83,"c":6.96,"v":667800},{"d":"1988-01-14","o":7.04,"h":7.08,"l":6.75,"c":6.83,"v":875400},{"d":"1988-01-15","o":7,"h":7.08,"l":6.88,"c":6.88,"v":1612200},{"d":"1988-01-18","o":6.83,"h":6.88,"l":6.75,"c":6.79,"v":774000},{"d":"1988-01-19","o":6.79,"h":7,"l":6.71,"c":6.83,"v":448800},{"d":"1988-01-20","o":6.88,"h":6.96,"l":6.83,"c":6.88,"v":547200},{"d":"1988-01-21","o":6.92,"h":6.96,"l":6.75,"c":6.83,"v":559800},{"d":"1988-01-22","o":6.83,"h":6.88,"l":6.67,"c":6.71,"v":576000},{"d":"1988-01-25","o":6.79,"h":6.92,"l":6.75,"c":6.92,"v":408900},{"d":"1988-01-26","o":6.83,"h":6.88,"l":6.75,"c":6.79,"v":429600},{"d":"1988-01-27","o":6.79,"h":6.96,"l":6.79,"c":6.88,"v":711600},{"d":"1988-01-28","o":6.92,"h":6.96,"l":6.83,"c":6.92,"v":942600},{"d":"1988-01-29","o":6.92,"h":7.17,"l":6.71,"c":7.17,"v":1708200},{"d":"1988-02-01","o":7.12,"h":7.12,"l":6.92,"c":6.96,"v":1091700},{"d":"1988-02-02","o":7,"h":7,"l":6.88,"c":6.92,"v":882000},{"d":"1988-02-03","o":6.96,"h":7.08,"l":6.92,"c":6.96,"v":1443600},{"d":"1988-02-04","o":7,"h":7.17,"l":7,"c":7.17,"v":454500},{"d":"1988-02-05","o":7.17,"h":7.46,"l":7.12,"c":7.46,"v":921600},{"d":"1988-02-08","o":7.38,"h":7.38,"l":7.25,"c":7.29,"v":1033800},{"d":"1988-02-09","o":7.33,"h":7.33,"l":7.21,"c":7.29,"v":258900},{"d":"1988-02-10","o":7.29,"h":7.38,"l":7.21,"c":7.38,"v":980700},{"d":"1988-02-11","o":7.38,"h":7.46,"l":7.29,"c":7.42,"v":864300},{"d":"1988-02-12","o":7.46,"h":7.58,"l":7.42,"c":7.58,"v":546300},{"d":"1988-02-16","o":7.75,"h":7.92,"l":7.54,"c":7.83,"v":1056600},{"d":"1988-02-17","o":7.88,"h":7.88,"l":7.67,"c":7.71,"v":487200},{"d":"1988-02-18","o":7.67,"h":7.71,"l":7.58,"c":7.67,"v":472800},{"d":"1988-02-19","o":7.67,"h":7.75,"l":7.54,"c":7.75,"v":432300},{"d":"1988-02-22","o":7.79,"h":8,"l":7.67,"c":7.88,"v":1245600},{"d":"1988-02-23","o":7.83,"h":7.92,"l":7.75,"c":7.79,"v":1050900},{"d":"1988-02-24","o":7.79,"h":7.96,"l":7.79,"c":7.96,"v":2294400},{"d":"1988-02-25","o":7.96,"h":8.12,"l":7.92,"c":8,"v":2328600},{"d":"1988-02-26","o":8.08,"h":8.17,"l":8.04,"c":8.12,"v":1952400},{"d":"1988-02-29","o":8.12,"h":8.33,"l":8.08,"c":8.33,"v":1953000},{"d":"1988-03-01","o":8.33,"h":8.42,"l":8.29,"c":8.38,"v":2120700},{"d":"1988-03-02","o":8.42,"h":8.54,"l":8.38,"c":8.5,"v":2132700},{"d":"1988-03-03","o":8.42,"h":8.54,"l":8.38,"c":8.5,"v":2072400},{"d":"1988-03-04","o":8.42,"h":8.54,"l":8.17,"c":8.17,"v":2847900},{"d":"1988-03-07","o":8.12,"h":8.33,"l":8,"c":8.29,"v":2917800},{"d":"1988-03-08","o":8.29,"h":8.46,"l":8.29,"c":8.42,"v":29754300},{"d":"1988-03-09","o":8.17,"h":8.21,"l":8,"c":8,"v":614100},{"d":"1988-03-10","o":8.04,"h":8.08,"l":7.88,"c":7.92,"v":635700},{"d":"1988-03-11","o":7.92,"h":8.08,"l":7.92,"c":8,"v":684000},{"d":"1988-03-14","o":7.96,"h":8.12,"l":7.92,"c":8.12,"v":499200},{"d":"1988-03-15","o":8.17,"h":8.25,"l":8,"c":8.04,"v":2360700},{"d":"1988-03-16","o":7.96,"h":8,"l":7.88,"c":8,"v":405600},{"d":"1988-03-17","o":8,"h":8.12,"l":8,"c":8.08,"v":563400},{"d":"1988-03-18","o":8.12,"h":8.12,"l":7.88,"c":7.92,"v":855600},{"d":"1988-03-21","o":7.96,"h":7.96,"l":7.79,"c":7.88,"v":483600},{"d":"1988-03-22","o":7.92,"h":8,"l":7.75,"c":7.83,"v":703200},{"d":"1988-03-23","o":7.83,"h":7.83,"l":7.75,"c":7.83,"v":317100},{"d":"1988-03-24","o":7.75,"h":7.88,"l":7.54,"c":7.58,"v":1151700},{"d":"1988-03-25","o":7.58,"h":7.88,"l":7.46,"c":7.5,"v":459900},{"d":"1988-03-28","o":7.46,"h":7.79,"l":7.33,"c":7.46,"v":730500},{"d":"1988-03-29","o":7.46,"h":7.58,"l":7.42,"c":7.42,"v":526500},{"d":"1988-03-30","o":7.46,"h":7.54,"l":7.33,"c":7.33,"v":706800},{"d":"1988-03-31","o":7.33,"h":7.33,"l":7.04,"c":7.12,"v":1236600},{"d":"1988-04-04","o":7.12,"h":7.21,"l":7.08,"c":7.17,"v":565200},{"d":"1988-04-05","o":7.21,"h":7.46,"l":7.21,"c":7.46,"v":510300},{"d":"1988-04-06","o":7.46,"h":7.83,"l":7.46,"c":7.79,"v":1300500},{"d":"1988-04-07","o":7.79,"h":7.83,"l":7.67,"c":7.79,"v":575700},{"d":"1988-04-08","o":7.79,"h":7.96,"l":7.67,"c":7.79,"v":594600},{"d":"1988-04-11","o":7.88,"h":7.92,"l":7.75,"c":7.92,"v":543900},{"d":"1988-04-12","o":7.83,"h":7.96,"l":7.79,"c":7.92,"v":272100},{"d":"1988-04-13","o":7.92,"h":7.92,"l":7.79,"c":7.92,"v":432000},{"d":"1988-04-14","o":7.83,"h":7.92,"l":7.67,"c":7.71,"v":723900},{"d":"1988-04-15","o":7.79,"h":7.79,"l":7.67,"c":7.71,"v":642000},{"d":"1988-04-18","o":7.83,"h":7.92,"l":7.79,"c":7.83,"v":526800},{"d":"1988-04-19","o":7.88,"h":7.96,"l":7.83,"c":7.88,"v":475200},{"d":"1988-04-20","o":7.92,"h":7.96,"l":7.75,"c":7.75,"v":621600},{"d":"1988-04-21","o":7.79,"h":7.88,"l":7.75,"c":7.79,"v":683100},{"d":"1988-04-22","o":7.83,"h":7.92,"l":7.79,"c":7.83,"v":397800},{"d":"1988-04-25","o":8,"h":8.12,"l":7.96,"c":8,"v":629700},{"d":"1988-04-26","o":8.04,"h":8.29,"l":8.04,"c":8.25,"v":766500},{"d":"1988-04-27","o":8.25,"h":8.33,"l":8.04,"c":8.25,"v":657300},{"d":"1988-04-28","o":8.25,"h":8.25,"l":8.17,"c":8.25,"v":543000},{"d":"1988-04-29","o":8.21,"h":8.25,"l":8.12,"c":8.21,"v":632400},{"d":"1988-05-02","o":8.21,"h":8.25,"l":8.17,"c":8.25,"v":338400},{"d":"1988-05-03","o":8.29,"h":8.33,"l":8.21,"c":8.25,"v":538200},{"d":"1988-05-04","o":8.25,"h":8.25,"l":8.12,"c":8.21,"v":324300},{"d":"1988-05-05","o":8.12,"h":8.17,"l":8,"c":8.08,"v":450000},{"d":"1988-05-06","o":8.12,"h":8.21,"l":8.08,"c":8.17,"v":354000},{"d":"1988-05-09","o":8.17,"h":8.25,"l":8.12,"c":8.25,"v":303900},{"d":"1988-05-10","o":8.29,"h":8.33,"l":8.21,"c":8.29,"v":285600},{"d":"1988-05-11","o":8.33,"h":8.33,"l":8.25,"c":8.29,"v":717300},{"d":"1988-05-12","o":8.29,"h":8.46,"l":8.29,"c":8.46,"v":465300},{"d":"1988-05-13","o":8.5,"h":8.62,"l":8.46,"c":8.62,"v":2145900},{"d":"1988-05-16","o":8.71,"h":8.83,"l":8.71,"c":8.83,"v":1815900},{"d":"1988-05-17","o":8.96,"h":9,"l":8.75,"c":8.75,"v":1538100},{"d":"1988-05-18","o":8.79,"h":8.79,"l":8.42,"c":8.5,"v":1359600},{"d":"1988-05-19","o":8.5,"h":8.67,"l":8.46,"c":8.62,"v":1649400},{"d":"1988-05-20","o":8.67,"h":8.88,"l":8.67,"c":8.88,"v":1203300},{"d":"1988-05-23","o":8.96,"h":8.96,"l":8.75,"c":8.92,"v":1207800},{"d":"1988-05-24","o":8.96,"h":9.08,"l":8.88,"c":9.04,"v":1686900},{"d":"1988-05-25","o":9.04,"h":9.29,"l":9.04,"c":9.17,"v":1975500},{"d":"1988-05-26","o":9.21,"h":9.29,"l":9.17,"c":9.29,"v":1466700},{"d":"1988-05-27","o":9.29,"h":9.38,"l":9.21,"c":9.33,"v":1394400},{"d":"1988-05-31","o":9.33,"h":9.71,"l":9.08,"c":9.62,"v":1886400},{"d":"1988-06-01","o":9.62,"h":10.17,"l":9.58,"c":10.04,"v":2968200},{"d":"1988-06-02","o":9.96,"h":10.04,"l":9.79,"c":9.92,"v":2278500},{"d":"1988-06-03","o":9.92,"h":10.17,"l":9.92,"c":10.17,"v":2134500},{"d":"1988-06-06","o":10.25,"h":10.58,"l":10.21,"c":10.46,"v":2798400},{"d":"1988-06-07","o":10.46,"h":10.75,"l":10.38,"c":10.46,"v":3240000},{"d":"1988-06-08","o":10.46,"h":10.62,"l":10.38,"c":10.5,"v":22963500},{"d":"1988-06-09","o":10.12,"h":10.12,"l":9.83,"c":9.96,"v":1405500},{"d":"1988-06-10","o":9.92,"h":10.17,"l":9.92,"c":10.04,"v":947100},{"d":"1988-06-13","o":10.04,"h":10.17,"l":10,"c":10.04,"v":433500},{"d":"1988-06-14","o":10.12,"h":10.29,"l":10.12,"c":10.21,"v":657300},{"d":"1988-06-15","o":10.17,"h":10.21,"l":10.04,"c":10.12,"v":423000},{"d":"1988-06-16","o":9.92,"h":9.92,"l":9.54,"c":9.54,"v":836700},{"d":"1988-06-17","o":9.58,"h":9.88,"l":9.58,"c":9.83,"v":864900},{"d":"1988-06-20","o":9.88,"h":9.88,"l":9.71,"c":9.88,"v":479400},{"d":"1988-06-21","o":9.92,"h":10.12,"l":9.92,"c":10,"v":638100},{"d":"1988-06-22","o":10.08,"h":10.29,"l":10,"c":10.21,"v":877200},{"d":"1988-06-23","o":10.17,"h":10.25,"l":9.96,"c":10.17,"v":807900},{"d":"1988-06-24","o":10.17,"h":10.33,"l":10.17,"c":10.29,"v":410700},{"d":"1988-06-27","o":10.29,"h":10.29,"l":10.04,"c":10.04,"v":309900},{"d":"1988-06-28","o":10,"h":10.12,"l":9.92,"c":10.08,"v":315600},{"d":"1988-06-29","o":10.12,"h":10.17,"l":9.92,"c":10,"v":439500},{"d":"1988-06-30","o":9.96,"h":10.25,"l":9.96,"c":10.21,"v":369900},{"d":"1988-07-01","o":10.12,"h":10.17,"l":9.71,"c":9.71,"v":844200},{"d":"1988-07-05","o":9.79,"h":10.12,"l":9.79,"c":10.12,"v":462600},{"d":"1988-07-06","o":10.04,"h":10.21,"l":9.83,"c":9.92,"v":393000},{"d":"1988-07-07","o":10,"h":10.04,"l":9.92,"c":10,"v":200700},{"d":"1988-07-08","o":9.96,"h":10.04,"l":9.88,"c":9.92,"v":257100},{"d":"1988-07-11","o":9.96,"h":10,"l":9.83,"c":9.92,"v":301200},{"d":"1988-07-12","o":9.88,"h":9.92,"l":9.67,"c":9.79,"v":739800},{"d":"1988-07-13","o":9.75,"h":10.04,"l":9.75,"c":10,"v":490200},{"d":"1988-07-14","o":10,"h":10.04,"l":9.92,"c":10.04,"v":315300},{"d":"1988-07-15","o":10.08,"h":10.21,"l":10.04,"c":10.21,"v":1110300},{"d":"1988-07-18","o":10.17,"h":10.21,"l":10,"c":10,"v":1061400},{"d":"1988-07-19","o":10.04,"h":10.04,"l":9.79,"c":9.79,"v":388200},{"d":"1988-07-20","o":9.88,"h":9.92,"l":9.79,"c":9.92,"v":362700},{"d":"1988-07-21","o":9.92,"h":9.92,"l":9.83,"c":9.88,"v":303600},{"d":"1988-07-22","o":9.83,"h":9.92,"l":9.83,"c":9.83,"v":369300},{"d":"1988-07-25","o":9.83,"h":9.88,"l":9.71,"c":9.88,"v":247200},{"d":"1988-07-26","o":9.79,"h":9.88,"l":9.79,"c":9.83,"v":157500},{"d":"1988-07-27","o":9.79,"h":9.92,"l":9.79,"c":9.83,"v":242100},{"d":"1988-07-28","o":9.79,"h":10,"l":9.75,"c":9.96,"v":278700},{"d":"1988-07-29","o":10,"h":10.5,"l":10,"c":10.46,"v":901500},{"d":"1988-08-01","o":10.46,"h":10.67,"l":10.42,"c":10.58,"v":575700},{"d":"1988-08-02","o":10.62,"h":10.83,"l":10.62,"c":10.79,"v":1028700},{"d":"1988-08-03","o":10.75,"h":10.88,"l":10.71,"c":10.83,"v":365400},{"d":"1988-08-04","o":10.92,"h":11.08,"l":10.88,"c":10.96,"v":936900},{"d":"1988-08-05","o":10.88,"h":11.17,"l":10.88,"c":11.08,"v":370800},{"d":"1988-08-08","o":11.17,"h":11.25,"l":11.08,"c":11.21,"v":970200},{"d":"1988-08-09","o":11.12,"h":11.12,"l":10.92,"c":11.08,"v":765300},{"d":"1988-08-10","o":11,"h":11,"l":10.62,"c":10.62,"v":586800},{"d":"1988-08-11","o":10.62,"h":10.75,"l":10.58,"c":10.67,"v":339300},{"d":"1988-08-12","o":10.71,"h":10.71,"l":10.54,"c":10.67,"v":175800},{"d":"1988-08-15","o":10.67,"h":10.67,"l":10.42,"c":10.42,"v":235200},{"d":"1988-08-16","o":10.25,"h":10.58,"l":10.17,"c":10.46,"v":1500900},{"d":"1988-08-17","o":10.46,"h":10.83,"l":10.46,"c":10.71,"v":824700},{"d":"1988-08-18","o":10.67,"h":10.79,"l":10.62,"c":10.71,"v":322800},{"d":"1988-08-19","o":10.71,"h":10.75,"l":10.71,"c":10.75,"v":212100},{"d":"1988-08-22","o":10.67,"h":10.75,"l":10.42,"c":10.5,"v":651300},{"d":"1988-08-23","o":10.46,"h":10.62,"l":10.46,"c":10.54,"v":792900},{"d":"1988-08-24","o":10.5,"h":10.67,"l":10.5,"c":10.67,"v":200400},{"d":"1988-08-25","o":10.62,"h":10.67,"l":10.58,"c":10.62,"v":1857000},{"d":"1988-08-26","o":10.54,"h":10.62,"l":10.54,"c":10.58,"v":1708500},{"d":"1988-08-29","o":10.58,"h":10.71,"l":10.58,"c":10.62,"v":1691700},{"d":"1988-08-30","o":10.67,"h":10.71,"l":10.58,"c":10.62,"v":1690200},{"d":"1988-08-31","o":10.54,"h":10.71,"l":10.54,"c":10.67,"v":2054100},{"d":"1988-09-01","o":10.62,"h":10.67,"l":10.46,"c":10.54,"v":1851000},{"d":"1988-09-02","o":10.62,"h":10.96,"l":10.58,"c":10.92,"v":2145000},{"d":"1988-09-06","o":11.04,"h":11.08,"l":11,"c":11,"v":2004300},{"d":"1988-09-07","o":11.04,"h":11.21,"l":11.04,"c":11.12,"v":2202900},{"d":"1988-09-08","o":11.12,"h":11.12,"l":10.75,"c":10.83,"v":13296900},{"d":"1988-09-09","o":10.58,"h":10.58,"l":10.46,"c":10.54,"v":498000},{"d":"1988-09-12","o":10.54,"h":10.62,"l":10.46,"c":10.54,"v":273000},{"d":"1988-09-13","o":10.54,"h":10.58,"l":10.46,"c":10.54,"v":124500},{"d":"1988-09-14","o":10.62,"h":10.67,"l":10.5,"c":10.58,"v":412500},{"d":"1988-09-15","o":10.62,"h":10.62,"l":10.58,"c":10.62,"v":240900},{"d":"1988-09-16","o":10.54,"h":10.67,"l":10.54,"c":10.67,"v":462600},{"d":"1988-09-19","o":10.58,"h":10.88,"l":10.58,"c":10.79,"v":472200},{"d":"1988-09-20","o":10.71,"h":10.88,"l":10.71,"c":10.88,"v":197700},{"d":"1988-09-21","o":10.88,"h":11.08,"l":10.83,"c":11.04,"v":385200},{"d":"1988-09-22","o":11.04,"h":11.12,"l":10.79,"c":10.88,"v":502200},{"d":"1988-09-23","o":10.83,"h":10.83,"l":10.71,"c":10.71,"v":269700},{"d":"1988-09-26","o":10.75,"h":10.75,"l":10.54,"c":10.58,"v":175500},{"d":"1988-09-27","o":10.62,"h":10.62,"l":10.54,"c":10.62,"v":355500},{"d":"1988-09-28","o":10.46,"h":10.62,"l":10.46,"c":10.62,"v":237300},{"d":"1988-09-29","o":10.62,"h":10.62,"l":10.42,"c":10.5,"v":393600},{"d":"1988-09-30","o":10.5,"h":10.67,"l":10.46,"c":10.67,"v":735000},{"d":"1988-10-03","o":10.58,"h":10.67,"l":10,"c":10.25,"v":1554600},{"d":"1988-10-04","o":10.29,"h":10.42,"l":10.29,"c":10.42,"v":685200},{"d":"1988-10-05","o":10.42,"h":10.42,"l":10.33,"c":10.42,"v":908100},{"d":"1988-10-06","o":10.5,"h":10.5,"l":10.29,"c":10.33,"v":840000},{"d":"1988-10-07","o":10.46,"h":10.58,"l":10.42,"c":10.54,"v":718200},{"d":"1988-10-10","o":10.54,"h":10.58,"l":10.42,"c":10.5,"v":176700},{"d":"1988-10-11","o":10.54,"h":10.54,"l":10.33,"c":10.46,"v":444300},{"d":"1988-10-12","o":10.38,"h":10.38,"l":10.25,"c":10.29,"v":649500},{"d":"1988-10-13","o":10.21,"h":10.29,"l":10.17,"c":10.29,"v":677100},{"d":"1988-10-14","o":10.38,"h":10.5,"l":10.38,"c":10.42,"v":555000},{"d":"1988-10-17","o":10.42,"h":10.46,"l":10.29,"c":10.46,"v":340200},{"d":"1988-10-18","o":10.46,"h":10.54,"l":10.42,"c":10.5,"v":566100},{"d":"1988-10-19","o":10.54,"h":10.54,"l":10.38,"c":10.5,"v":562200},{"d":"1988-10-20","o":10.5,"h":11.25,"l":10.5,"c":10.83,"v":638100},{"d":"1988-10-21","o":10.75,"h":10.79,"l":10.62,"c":10.71,"v":498600},{"d":"1988-10-24","o":10.79,"h":10.79,"l":10.62,"c":10.62,"v":327600},{"d":"1988-10-25","o":10.71,"h":10.71,"l":10.62,"c":10.62,"v":290700},{"d":"1988-10-26","o":10.67,"h":10.79,"l":10.62,"c":10.75,"v":805800},{"d":"1988-10-27","o":10.75,"h":10.79,"l":10.58,"c":10.62,"v":568800},{"d":"1988-10-28","o":10.62,"h":10.71,"l":10.62,"c":10.67,"v":362400},{"d":"1988-10-31","o":10.67,"h":10.67,"l":10.58,"c":10.62,"v":691200},{"d":"1988-11-01","o":10.58,"h":10.71,"l":10.54,"c":10.71,"v":347700},{"d":"1988-11-02","o":10.75,"h":10.83,"l":10.71,"c":10.79,"v":426900},{"d":"1988-11-03","o":10.83,"h":10.92,"l":10.79,"c":10.83,"v":280500},{"d":"1988-11-04","o":10.75,"h":10.88,"l":10.75,"c":10.79,"v":542400},{"d":"1988-11-07","o":10.75,"h":10.79,"l":10.62,"c":10.62,"v":306300},{"d":"1988-11-08","o":10.71,"h":10.88,"l":10.67,"c":10.83,"v":773100},{"d":"1988-11-09","o":10.83,"h":11.25,"l":10.79,"c":10.96,"v":642000},{"d":"1988-11-10","o":10.92,"h":11.12,"l":10.92,"c":11.12,"v":415500},{"d":"1988-11-11","o":11.04,"h":11.04,"l":10.96,"c":10.96,"v":375900},{"d":"1988-11-14","o":10.92,"h":10.96,"l":10.75,"c":10.79,"v":557400},{"d":"1988-11-15","o":10.79,"h":10.92,"l":10.79,"c":10.79,"v":310200},{"d":"1988-11-16","o":10.83,"h":10.83,"l":10.58,"c":10.58,"v":677700},{"d":"1988-11-17","o":10.54,"h":10.71,"l":10.54,"c":10.58,"v":264900},{"d":"1988-11-18","o":10.67,"h":10.96,"l":10.67,"c":10.92,"v":329100},{"d":"1988-11-21","o":10.92,"h":10.96,"l":10.83,"c":10.92,"v":305100},{"d":"1988-11-22","o":11,"h":11.04,"l":10.92,"c":10.96,"v":261300},{"d":"1988-11-23","o":10.92,"h":11.04,"l":10.92,"c":10.96,"v":330600},{"d":"1988-11-25","o":10.88,"h":10.92,"l":10.83,"c":10.88,"v":120300},{"d":"1988-11-28","o":10.83,"h":10.92,"l":10.67,"c":10.79,"v":182100},{"d":"1988-11-29","o":10.79,"h":11,"l":10.75,"c":10.92,"v":244800},{"d":"1988-11-30","o":10.96,"h":11.17,"l":10.92,"c":11.12,"v":239400},{"d":"1988-12-01","o":11.12,"h":11.12,"l":11,"c":11.08,"v":239100},{"d":"1988-12-02","o":11.04,"h":11.29,"l":11.04,"c":11.29,"v":305400},{"d":"1988-12-05","o":11.17,"h":11.17,"l":10.67,"c":10.83,"v":1139100},{"d":"1988-12-06","o":10.83,"h":11,"l":10.83,"c":10.96,"v":605400},{"d":"1988-12-07","o":11,"h":11.08,"l":10.96,"c":11.04,"v":480900},{"d":"1988-12-08","o":11,"h":11.12,"l":10.96,"c":11.08,"v":499500},{"d":"1988-12-09","o":10.83,"h":10.96,"l":10.83,"c":10.96,"v":305400},{"d":"1988-12-12","o":10.92,"h":10.92,"l":10.58,"c":10.58,"v":417900},{"d":"1988-12-13","o":10.5,"h":10.58,"l":10.33,"c":10.38,"v":472800},{"d":"1988-12-14","o":10.46,"h":10.5,"l":10.25,"c":10.33,"v":338100},{"d":"1988-12-15","o":10.38,"h":10.54,"l":10.33,"c":10.33,"v":314400},{"d":"1988-12-16","o":10.25,"h":10.25,"l":10.21,"c":10.21,"v":3052800},{"d":"1988-12-19","o":10.21,"h":10.25,"l":10.12,"c":10.21,"v":425400},{"d":"1988-12-20","o":10.25,"h":10.25,"l":10.21,"c":10.25,"v":354600},{"d":"1988-12-21","o":10.25,"h":10.29,"l":10.21,"c":10.25,"v":505500},{"d":"1988-12-22","o":10.21,"h":10.42,"l":10.21,"c":10.29,"v":598800},{"d":"1988-12-23","o":10.29,"h":10.33,"l":10.21,"c":10.29,"v":291600},{"d":"1988-12-27","o":10.21,"h":10.42,"l":10.21,"c":10.38,"v":500100},{"d":"1988-12-28","o":10.29,"h":10.38,"l":10.25,"c":10.38,"v":202500},{"d":"1988-12-29","o":10.33,"h":10.38,"l":10.29,"c":10.33,"v":275400},{"d":"1988-12-30","o":10.25,"h":10.33,"l":10.25,"c":10.33,"v":209400},{"d":"1989-01-03","o":10.25,"h":10.33,"l":10.17,"c":10.25,"v":459600},{"d":"1989-01-04","o":10.29,"h":10.33,"l":10.21,"c":10.33,"v":452100},{"d":"1989-01-05","o":10.33,"h":10.33,"l":10.21,"c":10.25,"v":413700},{"d":"1989-01-06","o":10.29,"h":10.42,"l":10.29,"c":10.33,"v":348000},{"d":"1989-01-09","o":10.38,"h":10.46,"l":10.33,"c":10.38,"v":585300},{"d":"1989-01-10","o":10.38,"h":10.42,"l":10.38,"c":10.38,"v":378000},{"d":"1989-01-11","o":10.38,"h":10.54,"l":10.38,"c":10.5,"v":444900},{"d":"1989-01-12","o":10.5,"h":10.75,"l":10.46,"c":10.58,"v":1650300},{"d":"1989-01-13","o":10.62,"h":10.67,"l":10.54,"c":10.67,"v":1219800},{"d":"1989-01-16","o":10.67,"h":10.83,"l":10.67,"c":10.75,"v":777900},{"d":"1989-01-17","o":10.83,"h":10.96,"l":10.75,"c":10.79,"v":804600},{"d":"1989-01-18","o":10.71,"h":10.75,"l":10.33,"c":10.62,"v":749700},{"d":"1989-01-19","o":10.62,"h":10.67,"l":10.46,"c":10.46,"v":2532000},{"d":"1989-01-20","o":10.54,"h":10.54,"l":10.46,"c":10.5,"v":600600},{"d":"1989-01-23","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":448200},{"d":"1989-01-24","o":10.38,"h":10.62,"l":10.38,"c":10.62,"v":691800},{"d":"1989-01-25","o":10.62,"h":10.67,"l":10.54,"c":10.62,"v":661800},{"d":"1989-01-26","o":10.58,"h":10.92,"l":10.54,"c":10.83,"v":1036500},{"d":"1989-01-27","o":10.88,"h":11.17,"l":10.83,"c":11.04,"v":1433400},{"d":"1989-01-30","o":11.17,"h":11.17,"l":11,"c":11,"v":474300},{"d":"1989-01-31","o":10.96,"h":11,"l":10.71,"c":10.83,"v":696300},{"d":"1989-02-01","o":10.79,"h":11,"l":10.75,"c":10.92,"v":720900},{"d":"1989-02-02","o":10.92,"h":11.21,"l":10.88,"c":11.08,"v":904200},{"d":"1989-02-03","o":11.04,"h":11.12,"l":10.83,"c":10.92,"v":1056300},{"d":"1989-02-06","o":10.83,"h":10.88,"l":10.67,"c":10.79,"v":870600},{"d":"1989-02-07","o":10.71,"h":11.17,"l":10.71,"c":10.96,"v":1726200},{"d":"1989-02-08","o":11.04,"h":11.17,"l":10.92,"c":11.04,"v":617100},{"d":"1989-02-09","o":10.88,"h":11.08,"l":10.62,"c":10.62,"v":655500},{"d":"1989-02-10","o":10.62,"h":10.79,"l":10.54,"c":10.67,"v":789600},{"d":"1989-02-13","o":10.71,"h":10.75,"l":10.54,"c":10.75,"v":614700},{"d":"1989-02-14","o":10.83,"h":10.88,"l":10.67,"c":10.71,"v":787800},{"d":"1989-02-15","o":10.67,"h":10.71,"l":10.58,"c":10.62,"v":575700},{"d":"1989-02-16","o":10.71,"h":10.79,"l":10.67,"c":10.79,"v":370500},{"d":"1989-02-17","o":10.88,"h":10.88,"l":10.67,"c":10.79,"v":370500},{"d":"1989-02-21","o":10.83,"h":10.88,"l":10.67,"c":10.67,"v":432600},{"d":"1989-02-22","o":10.67,"h":10.71,"l":10.38,"c":10.46,"v":634800},{"d":"1989-02-23","o":10.42,"h":10.42,"l":10.25,"c":10.38,"v":1110900},{"d":"1989-02-24","o":10.38,"h":10.38,"l":10.17,"c":10.21,"v":429900},{"d":"1989-02-27","o":10.21,"h":10.29,"l":10.17,"c":10.29,"v":335100},{"d":"1989-02-28","o":10.33,"h":10.42,"l":10.33,"c":10.42,"v":419100},{"d":"1989-03-01","o":10.5,"h":10.54,"l":10.21,"c":10.29,"v":735300},{"d":"1989-03-02","o":10.33,"h":10.33,"l":10.25,"c":10.33,"v":699300},{"d":"1989-03-03","o":10.33,"h":10.33,"l":10.17,"c":10.25,"v":555600},{"d":"1989-03-06","o":10.33,"h":10.38,"l":10.21,"c":10.25,"v":527700},{"d":"1989-03-07","o":10.25,"h":10.42,"l":10.17,"c":10.42,"v":2121000},{"d":"1989-03-08","o":10.33,"h":10.42,"l":10.29,"c":10.42,"v":580200},{"d":"1989-03-09","o":10.17,"h":10.29,"l":10.08,"c":10.29,"v":1854000},{"d":"1989-03-10","o":10.29,"h":10.33,"l":10.17,"c":10.21,"v":1415700},{"d":"1989-03-13","o":10.25,"h":10.29,"l":10.17,"c":10.21,"v":429900},{"d":"1989-03-14","o":10.25,"h":10.33,"l":10.21,"c":10.33,"v":947700},{"d":"1989-03-15","o":10.38,"h":10.5,"l":10.29,"c":10.5,"v":784800},{"d":"1989-03-16","o":10.42,"h":10.92,"l":10.42,"c":10.88,"v":2035800},{"d":"1989-03-17","o":10.75,"h":11.42,"l":10.38,"c":11.29,"v":3410700},{"d":"1989-03-20","o":11.25,"h":11.25,"l":10.96,"c":11,"v":1250100},{"d":"1989-03-21","o":11.04,"h":11.12,"l":11,"c":11.08,"v":708300},{"d":"1989-03-22","o":11.08,"h":11.12,"l":11.04,"c":11.08,"v":969300},{"d":"1989-03-23","o":11.12,"h":11.12,"l":10.83,"c":10.88,"v":552600},{"d":"1989-03-27","o":10.88,"h":11,"l":10.83,"c":11,"v":386400},{"d":"1989-03-28","o":10.96,"h":11.21,"l":10.96,"c":11.12,"v":711000},{"d":"1989-03-29","o":11.12,"h":11.25,"l":11.08,"c":11.21,"v":957300},{"d":"1989-03-30","o":11.33,"h":11.83,"l":11.33,"c":11.79,"v":3659700},{"d":"1989-03-31","o":11.92,"h":12.08,"l":11.88,"c":12.04,"v":2132400},{"d":"1989-04-03","o":12.08,"h":12.08,"l":11.92,"c":12,"v":1144200},{"d":"1989-04-04","o":11.92,"h":11.92,"l":11.67,"c":11.71,"v":876600},{"d":"1989-04-05","o":11.67,"h":11.75,"l":11.58,"c":11.58,"v":931500},{"d":"1989-04-06","o":11.58,"h":11.58,"l":11.42,"c":11.46,"v":662100},{"d":"1989-04-07","o":11.46,"h":11.62,"l":11.42,"c":11.46,"v":1083900},{"d":"1989-04-10","o":11.54,"h":11.62,"l":11.54,"c":11.54,"v":272100},{"d":"1989-04-11","o":11.54,"h":11.83,"l":11.5,"c":11.79,"v":730800},{"d":"1989-04-12","o":11.79,"h":11.92,"l":11.62,"c":11.62,"v":1099500},{"d":"1989-04-13","o":11.67,"h":11.67,"l":11.38,"c":11.54,"v":912600},{"d":"1989-04-14","o":11.62,"h":11.75,"l":11.5,"c":11.62,"v":942300},{"d":"1989-04-17","o":11.58,"h":11.58,"l":11.38,"c":11.46,"v":943800},{"d":"1989-04-18","o":11.5,"h":11.75,"l":11.42,"c":11.71,"v":963900},{"d":"1989-04-19","o":11.71,"h":11.88,"l":11.67,"c":11.88,"v":750300},{"d":"1989-04-20","o":11.88,"h":11.96,"l":11.67,"c":11.83,"v":456000},{"d":"1989-04-21","o":11.75,"h":11.96,"l":11.71,"c":11.96,"v":620400},{"d":"1989-04-24","o":11.83,"h":11.96,"l":11.79,"c":11.96,"v":399300},{"d":"1989-04-25","o":12,"h":12.08,"l":11.96,"c":12.04,"v":624600},{"d":"1989-04-26","o":12.08,"h":12.12,"l":12,"c":12.08,"v":391500},{"d":"1989-04-27","o":12.12,"h":12.21,"l":12.04,"c":12.12,"v":657900},{"d":"1989-04-28","o":12.12,"h":12.12,"l":11.96,"c":12,"v":489300},{"d":"1989-05-01","o":12,"h":12.08,"l":11.96,"c":12.08,"v":738000},{"d":"1989-05-02","o":12.12,"h":12.17,"l":11.88,"c":11.92,"v":372600},{"d":"1989-05-03","o":11.79,"h":11.83,"l":11.5,"c":11.71,"v":600900},{"d":"1989-05-04","o":11.67,"h":11.67,"l":11.54,"c":11.58,"v":389400},{"d":"1989-05-05","o":11.62,"h":11.75,"l":11.42,"c":11.5,"v":524700},{"d":"1989-05-08","o":11.54,"h":11.54,"l":11.38,"c":11.5,"v":365700},{"d":"1989-05-09","o":11.5,"h":11.58,"l":11.33,"c":11.42,"v":389100},{"d":"1989-05-10","o":11.46,"h":11.5,"l":11.42,"c":11.46,"v":287100},{"d":"1989-05-11","o":11.42,"h":11.46,"l":11.17,"c":11.21,"v":967800},{"d":"1989-05-12","o":11.33,"h":11.42,"l":11.25,"c":11.33,"v":643500},{"d":"1989-05-15","o":11.33,"h":11.38,"l":11.21,"c":11.29,"v":1425600},{"d":"1989-05-16","o":11.33,"h":11.46,"l":11.29,"c":11.38,"v":661800},{"d":"1989-05-17","o":11.42,"h":11.46,"l":11.29,"c":11.33,"v":461700},{"d":"1989-05-18","o":11.38,"h":11.54,"l":11.38,"c":11.54,"v":565500},{"d":"1989-05-19","o":11.67,"h":11.92,"l":11.62,"c":11.88,"v":1713900},{"d":"1989-05-22","o":12,"h":12.12,"l":11.96,"c":12,"v":972600},{"d":"1989-05-23","o":11.88,"h":11.96,"l":11.75,"c":11.79,"v":726900},{"d":"1989-05-24","o":11.79,"h":11.83,"l":11.62,"c":11.67,"v":567600},{"d":"1989-05-25","o":11.67,"h":11.75,"l":11.58,"c":11.62,"v":396900},{"d":"1989-05-26","o":11.58,"h":11.71,"l":11.54,"c":11.67,"v":578400},{"d":"1989-05-30","o":11.71,"h":11.83,"l":11.62,"c":11.71,"v":1029600},{"d":"1989-05-31","o":11.75,"h":11.88,"l":11.71,"c":11.79,"v":380100},{"d":"1989-06-01","o":11.96,"h":11.96,"l":11.88,"c":11.96,"v":436500},{"d":"1989-06-02","o":12.08,"h":12.38,"l":12.08,"c":12.29,"v":1535400},{"d":"1989-06-05","o":12.42,"h":12.42,"l":12.04,"c":12.25,"v":694500},{"d":"1989-06-06","o":12.12,"h":12.21,"l":12,"c":12.08,"v":824100},{"d":"1989-06-07","o":12,"h":12.33,"l":12,"c":12.33,"v":665400},{"d":"1989-06-08","o":12.38,"h":12.38,"l":12.21,"c":12.29,"v":709500},{"d":"1989-06-09","o":12,"h":12.12,"l":12,"c":12.04,"v":1104900},{"d":"1989-06-12","o":12.04,"h":12.04,"l":11.71,"c":11.79,"v":540600},{"d":"1989-06-13","o":11.67,"h":11.71,"l":11.58,"c":11.58,"v":400500},{"d":"1989-06-14","o":11.62,"h":11.75,"l":11.62,"c":11.71,"v":380400},{"d":"1989-06-15","o":11.79,"h":11.79,"l":11.58,"c":11.58,"v":600000},{"d":"1989-06-16","o":11.46,"h":11.71,"l":11.46,"c":11.67,"v":801600},{"d":"1989-06-19","o":11.71,"h":11.88,"l":11.67,"c":11.88,"v":526800},{"d":"1989-06-20","o":11.96,"h":12.04,"l":11.83,"c":12.04,"v":478200},{"d":"1989-06-21","o":12.04,"h":12.08,"l":11.79,"c":11.88,"v":417600},{"d":"1989-06-22","o":11.92,"h":11.96,"l":11.75,"c":11.96,"v":279300},{"d":"1989-06-23","o":12.08,"h":12.12,"l":11.96,"c":12.12,"v":399000},{"d":"1989-06-26","o":12.08,"h":12.08,"l":11.92,"c":12,"v":344400},{"d":"1989-06-27","o":12.08,"h":12.17,"l":12,"c":12.12,"v":382800},{"d":"1989-06-28","o":12.04,"h":12.25,"l":12.04,"c":12.12,"v":967800},{"d":"1989-06-29","o":12.21,"h":12.21,"l":11.92,"c":11.96,"v":724500},{"d":"1989-06-30","o":11.96,"h":12.25,"l":11.71,"c":11.96,"v":643200},{"d":"1989-07-03","o":12.04,"h":12.08,"l":11.96,"c":12,"v":458700},{"d":"1989-07-05","o":12,"h":12,"l":11.88,"c":11.96,"v":546900},{"d":"1989-07-06","o":12.04,"h":12.12,"l":12,"c":12,"v":596100},{"d":"1989-07-07","o":12.04,"h":12.25,"l":12.04,"c":12.17,"v":669300},{"d":"1989-07-10","o":12.21,"h":12.42,"l":12.17,"c":12.38,"v":560100},{"d":"1989-07-11","o":12.67,"h":12.67,"l":12.54,"c":12.54,"v":896100},{"d":"1989-07-12","o":12.54,"h":12.67,"l":12.42,"c":12.58,"v":1026300},{"d":"1989-07-13","o":12.5,"h":12.62,"l":12.42,"c":12.62,"v":1443900},{"d":"1989-07-14","o":12.62,"h":12.67,"l":12.46,"c":12.58,"v":1796100},{"d":"1989-07-17","o":12.58,"h":12.62,"l":12.46,"c":12.5,"v":471900},{"d":"1989-07-18","o":12.33,"h":12.33,"l":12.17,"c":12.29,"v":687600},{"d":"1989-07-19","o":12.33,"h":12.42,"l":12.29,"c":12.33,"v":429000},{"d":"1989-07-20","o":12.25,"h":12.54,"l":12.25,"c":12.25,"v":1121100},{"d":"1989-07-21","o":12.33,"h":12.38,"l":12.21,"c":12.33,"v":228900},{"d":"1989-07-24","o":12.38,"h":12.46,"l":12.33,"c":12.46,"v":652200},{"d":"1989-07-25","o":12.5,"h":12.58,"l":12.42,"c":12.42,"v":309000},{"d":"1989-07-26","o":12.42,"h":12.54,"l":12.42,"c":12.5,"v":253800},{"d":"1989-07-27","o":12.5,"h":12.67,"l":12.5,"c":12.67,"v":371700},{"d":"1989-07-28","o":12.62,"h":12.79,"l":12.38,"c":12.71,"v":658800},{"d":"1989-07-31","o":12.71,"h":13,"l":12.71,"c":12.96,"v":660000},{"d":"1989-08-01","o":13,"h":13.21,"l":12.92,"c":12.92,"v":1289400},{"d":"1989-08-02","o":12.96,"h":13,"l":12.88,"c":13,"v":271200},{"d":"1989-08-03","o":13,"h":13,"l":12.92,"c":13,"v":273600},{"d":"1989-08-04","o":12.92,"h":12.96,"l":12.71,"c":12.71,"v":534000},{"d":"1989-08-07","o":12.83,"h":13.08,"l":12.71,"c":13.04,"v":733200},{"d":"1989-08-08","o":13,"h":13,"l":12.83,"c":12.92,"v":577500},{"d":"1989-08-09","o":12.83,"h":12.92,"l":12.79,"c":12.79,"v":165000},{"d":"1989-08-10","o":12.75,"h":12.92,"l":12.67,"c":12.92,"v":884700},{"d":"1989-08-11","o":12.92,"h":12.96,"l":12.83,"c":12.88,"v":450300},{"d":"1989-08-14","o":12.83,"h":12.96,"l":12.79,"c":12.79,"v":368400},{"d":"1989-08-15","o":12.79,"h":12.92,"l":12.71,"c":12.75,"v":731400},{"d":"1989-08-16","o":12.79,"h":12.79,"l":12.67,"c":12.75,"v":491400},{"d":"1989-08-17","o":12.75,"h":12.83,"l":12.54,"c":12.58,"v":463800},{"d":"1989-08-18","o":12.54,"h":12.62,"l":12.5,"c":12.58,"v":292200},{"d":"1989-08-21","o":12.58,"h":12.58,"l":12.29,"c":12.42,"v":382800},{"d":"1989-08-22","o":12.42,"h":12.46,"l":12.33,"c":12.42,"v":860100},{"d":"1989-08-23","o":12.42,"h":12.5,"l":12.38,"c":12.5,"v":488400},{"d":"1989-08-24","o":12.54,"h":12.71,"l":12.5,"c":12.62,"v":414000},{"d":"1989-08-25","o":12.62,"h":12.71,"l":12.42,"c":12.46,"v":351000},{"d":"1989-08-28","o":12.54,"h":12.58,"l":12.38,"c":12.58,"v":180600},{"d":"1989-08-29","o":12.58,"h":12.75,"l":12.54,"c":12.58,"v":249300},{"d":"1989-08-30","o":12.58,"h":12.79,"l":12.58,"c":12.75,"v":309900},{"d":"1989-08-31","o":12.71,"h":12.71,"l":12.58,"c":12.71,"v":434400},{"d":"1989-09-01","o":12.62,"h":12.83,"l":12.58,"c":12.75,"v":414900},{"d":"1989-09-05","o":12.83,"h":12.88,"l":12.71,"c":12.71,"v":361500},{"d":"1989-09-06","o":12.67,"h":12.67,"l":12.33,"c":12.33,"v":542700},{"d":"1989-09-07","o":12.33,"h":12.54,"l":12.33,"c":12.5,"v":375600},{"d":"1989-09-08","o":12.46,"h":12.54,"l":12.29,"c":12.54,"v":764100},{"d":"1989-09-11","o":12.25,"h":12.38,"l":12.17,"c":12.38,"v":364200},{"d":"1989-09-12","o":12.38,"h":12.42,"l":12.33,"c":12.38,"v":398400},{"d":"1989-09-13","o":12.42,"h":12.42,"l":12.25,"c":12.29,"v":308700},{"d":"1989-09-14","o":12.33,"h":12.33,"l":12.04,"c":12.17,"v":483900},{"d":"1989-09-15","o":12.12,"h":12.17,"l":12,"c":12.12,"v":826200},{"d":"1989-09-18","o":12.08,"h":12.58,"l":12.08,"c":12.58,"v":452100},{"d":"1989-09-19","o":12.58,"h":12.67,"l":12.5,"c":12.58,"v":431700},{"d":"1989-09-20","o":12.5,"h":12.83,"l":12.42,"c":12.75,"v":649500},{"d":"1989-09-21","o":12.96,"h":13.21,"l":12.96,"c":13.12,"v":1390500},{"d":"1989-09-22","o":13.08,"h":13.12,"l":12.96,"c":13,"v":812400},{"d":"1989-09-25","o":12.75,"h":12.96,"l":12.75,"c":12.96,"v":389700},{"d":"1989-09-26","o":12.92,"h":12.92,"l":12.79,"c":12.79,"v":315900},{"d":"1989-09-27","o":12.79,"h":12.92,"l":12.79,"c":12.88,"v":234600},{"d":"1989-09-28","o":12.92,"h":13.29,"l":12.75,"c":13.29,"v":860400},{"d":"1989-09-29","o":13.25,"h":13.62,"l":13.25,"c":13.62,"v":1196700},{"d":"1989-10-02","o":13.54,"h":13.71,"l":13.38,"c":13.67,"v":878400},{"d":"1989-10-03","o":13.58,"h":13.67,"l":13.54,"c":13.67,"v":423300},{"d":"1989-10-04","o":13.62,"h":13.67,"l":13.33,"c":13.62,"v":799500},{"d":"1989-10-05","o":13.54,"h":13.58,"l":13.5,"c":13.54,"v":453900},{"d":"1989-10-06","o":13.54,"h":13.62,"l":13.54,"c":13.62,"v":479700},{"d":"1989-10-09","o":13.58,"h":13.71,"l":13.46,"c":13.71,"v":322500},{"d":"1989-10-10","o":13.62,"h":13.62,"l":13.42,"c":13.5,"v":434400},{"d":"1989-10-11","o":13.5,"h":13.54,"l":13.33,"c":13.42,"v":466800},{"d":"1989-10-12","o":13.42,"h":13.42,"l":13.08,"c":13.17,"v":526800},{"d":"1989-10-13","o":12.92,"h":12.92,"l":11.83,"c":11.83,"v":1491600},{"d":"1989-10-16","o":11.83,"h":12.42,"l":11.67,"c":12.29,"v":1140000},{"d":"1989-10-17","o":12.29,"h":12.29,"l":11.92,"c":12,"v":668100},{"d":"1989-10-18","o":12.04,"h":12.17,"l":11.92,"c":12.04,"v":333000},{"d":"1989-10-19","o":12.04,"h":12.12,"l":11.96,"c":12.04,"v":507600},{"d":"1989-10-20","o":11.96,"h":12,"l":11.67,"c":11.92,"v":691800},{"d":"1989-10-23","o":11.79,"h":11.83,"l":11.58,"c":11.67,"v":723900},{"d":"1989-10-24","o":11.67,"h":11.71,"l":10.83,"c":11.54,"v":818700},{"d":"1989-10-25","o":11.54,"h":11.67,"l":11.46,"c":11.58,"v":209100},{"d":"1989-10-26","o":11.54,"h":11.54,"l":11.21,"c":11.29,"v":721800},{"d":"1989-10-27","o":11.21,"h":11.33,"l":10.92,"c":11.21,"v":554100},{"d":"1989-10-30","o":11.12,"h":11.25,"l":10.88,"c":10.92,"v":604800},{"d":"1989-10-31","o":11,"h":11.25,"l":10.96,"c":11.21,"v":1164300},{"d":"1989-11-01","o":11.17,"h":11.21,"l":11.08,"c":11.17,"v":151500},{"d":"1989-11-02","o":11.08,"h":11.08,"l":10.92,"c":11,"v":311700},{"d":"1989-11-03","o":11,"h":11.08,"l":10.96,"c":11,"v":375600},{"d":"1989-11-06","o":10.83,"h":10.92,"l":10.42,"c":10.42,"v":368400},{"d":"1989-11-07","o":10.33,"h":10.46,"l":10.33,"c":10.38,"v":9070200},{"d":"1989-11-08","o":10.42,"h":10.75,"l":10.42,"c":10.71,"v":4515000},{"d":"1989-11-09","o":10.75,"h":10.88,"l":10.71,"c":10.83,"v":1715400},{"d":"1989-11-10","o":10.88,"h":10.96,"l":10.79,"c":10.83,"v":2254800},{"d":"1989-11-13","o":10.83,"h":10.92,"l":10.79,"c":10.79,"v":801300},{"d":"1989-11-14","o":10.88,"h":10.96,"l":10.67,"c":10.75,"v":812700},{"d":"1989-11-15","o":10.71,"h":10.79,"l":10.62,"c":10.67,"v":915300},{"d":"1989-11-16","o":10.75,"h":10.83,"l":10.75,"c":10.83,"v":2247600},{"d":"1989-11-17","o":10.83,"h":10.96,"l":10.75,"c":10.92,"v":2165700},{"d":"1989-11-20","o":10.96,"h":10.96,"l":10.5,"c":10.58,"v":1137600},{"d":"1989-11-21","o":10.62,"h":10.79,"l":10.62,"c":10.62,"v":736200},{"d":"1989-11-22","o":10.62,"h":10.79,"l":10.58,"c":10.75,"v":1069500},{"d":"1989-11-24","o":10.71,"h":10.92,"l":10.67,"c":10.79,"v":2319900},{"d":"1989-11-27","o":10.88,"h":10.96,"l":10.83,"c":10.92,"v":2196600},{"d":"1989-11-28","o":10.96,"h":10.96,"l":10.83,"c":10.88,"v":1189500},{"d":"1989-11-29","o":10.79,"h":10.79,"l":10.62,"c":10.71,"v":6804900},{"d":"1989-11-30","o":10.75,"h":10.75,"l":10.5,"c":10.58,"v":1127100},{"d":"1989-12-01","o":10.54,"h":10.79,"l":10.5,"c":10.67,"v":2268300},{"d":"1989-12-04","o":10.71,"h":11,"l":10.71,"c":10.92,"v":2380200},{"d":"1989-12-05","o":10.83,"h":10.96,"l":10.67,"c":10.67,"v":667200},{"d":"1989-12-06","o":10.67,"h":10.83,"l":10.67,"c":10.71,"v":746100},{"d":"1989-12-07","o":10.75,"h":10.79,"l":10.62,"c":10.67,"v":442500},{"d":"1989-12-08","o":10.71,"h":10.83,"l":10.71,"c":10.83,"v":2162700},{"d":"1989-12-11","o":10.58,"h":10.75,"l":10.58,"c":10.75,"v":2323200},{"d":"1989-12-12","o":10.71,"h":10.79,"l":10.62,"c":10.71,"v":708000},{"d":"1989-12-13","o":10.71,"h":10.83,"l":10.46,"c":10.5,"v":9190200},{"d":"1989-12-14","o":10.5,"h":10.54,"l":10.42,"c":10.5,"v":3951900},{"d":"1989-12-15","o":10.54,"h":10.54,"l":10.38,"c":10.42,"v":938400},{"d":"1989-12-18","o":10.33,"h":10.38,"l":9.5,"c":9.75,"v":1252800},{"d":"1989-12-19","o":9.62,"h":9.67,"l":9.5,"c":9.62,"v":2007000},{"d":"1989-12-20","o":9.62,"h":9.92,"l":9.58,"c":9.92,"v":1774500},{"d":"1989-12-21","o":9.92,"h":10.04,"l":9.83,"c":9.92,"v":2544000},{"d":"1989-12-22","o":9.88,"h":9.96,"l":9.67,"c":9.88,"v":968400},{"d":"1989-12-26","o":9.79,"h":9.92,"l":9.71,"c":9.88,"v":893700},{"d":"1989-12-27","o":9.83,"h":9.92,"l":9.75,"c":9.83,"v":1022100},{"d":"1989-12-28","o":9.83,"h":10.04,"l":9.79,"c":10,"v":1029000},{"d":"1989-12-29","o":9.96,"h":10,"l":9.88,"c":9.96,"v":1011300},{"d":"1990-01-02","o":9.96,"h":10.04,"l":9.96,"c":10,"v":1180500},{"d":"1990-01-03","o":10.12,"h":10.33,"l":10,"c":10.33,"v":1597200},{"d":"1990-01-04","o":10.33,"h":10.42,"l":10.29,"c":10.38,"v":1010100},{"d":"1990-01-05","o":10.42,"h":10.42,"l":10.25,"c":10.42,"v":936900},{"d":"1990-01-08","o":10.38,"h":10.46,"l":10.29,"c":10.42,"v":569400},{"d":"1990-01-09","o":10.33,"h":10.38,"l":10.04,"c":10.08,"v":655800},{"d":"1990-01-10","o":10.04,"h":10.08,"l":10,"c":10.04,"v":1230600},{"d":"1990-01-11","o":10.08,"h":10.12,"l":9.92,"c":9.92,"v":1338900},{"d":"1990-01-12","o":9.83,"h":10.08,"l":9.67,"c":9.83,"v":2210100},{"d":"1990-01-15","o":9.83,"h":9.83,"l":9.75,"c":9.83,"v":613800},{"d":"1990-01-16","o":9.75,"h":9.83,"l":9.71,"c":9.79,"v":1009200},{"d":"1990-01-17","o":9.79,"h":9.88,"l":9.62,"c":9.75,"v":844500},{"d":"1990-01-18","o":9.75,"h":9.83,"l":9.62,"c":9.67,"v":702300},{"d":"1990-01-19","o":9.62,"h":9.67,"l":9.5,"c":9.62,"v":881700},{"d":"1990-01-22","o":9.58,"h":9.62,"l":9.29,"c":9.33,"v":846000},{"d":"1990-01-23","o":9.38,"h":9.42,"l":9,"c":9.08,"v":1272600},{"d":"1990-01-24","o":9.08,"h":9.21,"l":8.67,"c":9.12,"v":1248000},{"d":"1990-01-25","o":9.04,"h":9.12,"l":8.96,"c":9.04,"v":1087800},{"d":"1990-01-26","o":8.92,"h":8.96,"l":8.46,"c":8.83,"v":4777800},{"d":"1990-01-29","o":8.75,"h":8.79,"l":8.54,"c":8.62,"v":1417800},{"d":"1990-01-30","o":8.42,"h":8.5,"l":8.33,"c":8.42,"v":1292700},{"d":"1990-01-31","o":8.42,"h":8.62,"l":8.33,"c":8.58,"v":1134300},{"d":"1990-02-01","o":8.58,"h":8.75,"l":8.58,"c":8.67,"v":1519200},{"d":"1990-02-02","o":8.62,"h":8.83,"l":8.58,"c":8.71,"v":1077900},{"d":"1990-02-05","o":8.67,"h":8.75,"l":8.62,"c":8.67,"v":604800},{"d":"1990-02-06","o":8.67,"h":8.71,"l":8.54,"c":8.62,"v":711600},{"d":"1990-02-07","o":8.54,"h":8.75,"l":8.5,"c":8.67,"v":694500},{"d":"1990-02-08","o":8.75,"h":8.83,"l":8.67,"c":8.67,"v":893400},{"d":"1990-02-09","o":8.75,"h":8.75,"l":8.58,"c":8.62,"v":830700},{"d":"1990-02-12","o":8.67,"h":8.75,"l":8.62,"c":8.67,"v":1071300},{"d":"1990-02-13","o":8.67,"h":8.71,"l":8.58,"c":8.58,"v":687000},{"d":"1990-02-14","o":8.58,"h":8.79,"l":8.5,"c":8.79,"v":1067400},{"d":"1990-02-15","o":8.71,"h":9.08,"l":8.62,"c":9,"v":2999400},{"d":"1990-02-16","o":9.04,"h":9.21,"l":8.92,"c":9.04,"v":4536600},{"d":"1990-02-20","o":8.83,"h":8.88,"l":8.75,"c":8.79,"v":2715000},{"d":"1990-02-21","o":8.58,"h":8.75,"l":8.54,"c":8.75,"v":4536900},{"d":"1990-02-22","o":8.75,"h":8.79,"l":8.54,"c":8.62,"v":1777800},{"d":"1990-02-23","o":8.54,"h":8.62,"l":8.5,"c":8.5,"v":1215900},{"d":"1990-02-26","o":8.54,"h":8.71,"l":8.5,"c":8.67,"v":985200},{"d":"1990-02-27","o":8.67,"h":8.67,"l":8.46,"c":8.5,"v":1374900},{"d":"1990-02-28","o":8.42,"h":8.67,"l":8.33,"c":8.54,"v":1464300},{"d":"1990-03-01","o":8.54,"h":8.62,"l":8.5,"c":8.5,"v":1395300},{"d":"1990-03-02","o":8.58,"h":8.67,"l":8.5,"c":8.67,"v":910500},{"d":"1990-03-05","o":8.67,"h":8.96,"l":8.67,"c":8.79,"v":1162800},{"d":"1990-03-06","o":8.83,"h":8.88,"l":8.75,"c":8.88,"v":1168500},{"d":"1990-03-07","o":8.88,"h":8.96,"l":8.88,"c":8.92,"v":2542800},{"d":"1990-03-08","o":9,"h":9.17,"l":9,"c":9.17,"v":2952000},{"d":"1990-03-09","o":8.92,"h":9,"l":8.71,"c":8.75,"v":2984400},{"d":"1990-03-12","o":8.75,"h":9,"l":8.71,"c":8.96,"v":2977200},{"d":"1990-03-13","o":8.92,"h":9,"l":8.88,"c":8.96,"v":2759700},{"d":"1990-03-14","o":8.92,"h":8.96,"l":8.88,"c":8.88,"v":2339700},{"d":"1990-03-15","o":8.88,"h":8.88,"l":8.71,"c":8.71,"v":3381300},{"d":"1990-03-16","o":8.75,"h":8.75,"l":8.5,"c":8.54,"v":1104600},{"d":"1990-03-19","o":8.46,"h":8.67,"l":8.38,"c":8.62,"v":860700},{"d":"1990-03-20","o":8.54,"h":8.58,"l":8.25,"c":8.38,"v":2268900},{"d":"1990-03-21","o":8.21,"h":8.33,"l":8.08,"c":8.21,"v":2156400},{"d":"1990-03-22","o":8.08,"h":8.12,"l":8,"c":8.04,"v":1935300},{"d":"1990-03-23","o":8.12,"h":8.42,"l":8.08,"c":8.38,"v":2757900},{"d":"1990-03-26","o":8.33,"h":8.46,"l":8.08,"c":8.12,"v":1483800},{"d":"1990-03-27","o":8.08,"h":8.12,"l":8,"c":8.08,"v":1767900},{"d":"1990-03-28","o":8.04,"h":8.12,"l":8,"c":8.04,"v":1627200},{"d":"1990-03-29","o":7.96,"h":8,"l":7.83,"c":7.92,"v":1602900},{"d":"1990-03-30","o":7.83,"h":7.88,"l":7.58,"c":7.79,"v":2167500},{"d":"1990-04-02","o":7.67,"h":7.88,"l":7.58,"c":7.67,"v":1743600},{"d":"1990-04-03","o":7.71,"h":7.96,"l":7.67,"c":7.92,"v":1313400},{"d":"1990-04-04","o":8,"h":8.08,"l":7.75,"c":7.92,"v":1348500},{"d":"1990-04-05","o":7.88,"h":7.92,"l":7.62,"c":7.67,"v":1519800},{"d":"1990-04-06","o":7.67,"h":7.92,"l":7.58,"c":7.62,"v":2200500},{"d":"1990-04-09","o":7.67,"h":7.79,"l":7.62,"c":7.75,"v":2100300},{"d":"1990-04-10","o":7.83,"h":7.83,"l":7.75,"c":7.75,"v":1065300},{"d":"1990-04-11","o":7.71,"h":7.79,"l":7.58,"c":7.79,"v":2661900},{"d":"1990-04-12","o":7.79,"h":8.21,"l":7.75,"c":8.17,"v":3758400},{"d":"1990-04-16","o":8.25,"h":8.29,"l":8.04,"c":8.04,"v":1863000},{"d":"1990-04-17","o":8.04,"h":8.12,"l":7.88,"c":8.08,"v":1216200},{"d":"1990-04-18","o":8.17,"h":8.21,"l":8,"c":8.04,"v":879900},{"d":"1990-04-19","o":8.12,"h":8.12,"l":7.92,"c":7.96,"v":888000},{"d":"1990-04-20","o":7.96,"h":7.96,"l":7.71,"c":7.75,"v":1187700},{"d":"1990-04-23","o":7.88,"h":7.92,"l":7.79,"c":7.92,"v":1614900},{"d":"1990-04-24","o":7.96,"h":8,"l":7.96,"c":8,"v":958500},{"d":"1990-04-25","o":8,"h":8.04,"l":7.92,"c":8,"v":1428000},{"d":"1990-04-26","o":8,"h":8,"l":7.79,"c":7.92,"v":770700},{"d":"1990-04-27","o":7.96,"h":8,"l":7.83,"c":7.88,"v":648000},{"d":"1990-04-30","o":7.92,"h":7.92,"l":7.67,"c":7.79,"v":1017900},{"d":"1990-05-01","o":7.79,"h":7.92,"l":7.75,"c":7.92,"v":754200},{"d":"1990-05-02","o":7.88,"h":7.92,"l":7.83,"c":7.83,"v":771300},{"d":"1990-05-03","o":7.92,"h":7.96,"l":7.88,"c":7.92,"v":818100},{"d":"1990-05-04","o":7.92,"h":8.29,"l":7.88,"c":8.29,"v":1502100},{"d":"1990-05-07","o":8.29,"h":8.5,"l":8.25,"c":8.46,"v":1253400},{"d":"1990-05-08","o":8.46,"h":8.46,"l":8.29,"c":8.42,"v":635100},{"d":"1990-05-09","o":8.38,"h":8.58,"l":8.17,"c":8.25,"v":890700},{"d":"1990-05-10","o":8.33,"h":8.46,"l":8.21,"c":8.33,"v":1267800},{"d":"1990-05-11","o":8.42,"h":8.58,"l":8.33,"c":8.58,"v":1133700},{"d":"1990-05-14","o":8.67,"h":8.92,"l":8.67,"c":8.71,"v":1546500},{"d":"1990-05-15","o":8.71,"h":9.04,"l":8.67,"c":8.96,"v":1902000},{"d":"1990-05-16","o":8.88,"h":8.92,"l":8.67,"c":8.83,"v":1177800},{"d":"1990-05-17","o":8.92,"h":8.96,"l":8.75,"c":8.83,"v":882900},{"d":"1990-05-18","o":8.96,"h":9,"l":8.92,"c":8.92,"v":97800},{"d":"1990-05-21","o":8.83,"h":9.04,"l":8.79,"c":8.96,"v":833100},{"d":"1990-05-22","o":8.96,"h":9.08,"l":8.96,"c":9,"v":1283700},{"d":"1990-05-23","o":9,"h":9.04,"l":8.92,"c":9,"v":682200},{"d":"1990-05-24","o":9,"h":9.04,"l":8.92,"c":9,"v":637200},{"d":"1990-05-25","o":8.96,"h":9.04,"l":8.96,"c":9.04,"v":485700},{"d":"1990-05-29","o":9.08,"h":9.17,"l":9.04,"c":9.12,"v":641100},{"d":"1990-05-30","o":9.17,"h":9.17,"l":9.04,"c":9.12,"v":508800},{"d":"1990-05-31","o":9.12,"h":9.17,"l":9.08,"c":9.12,"v":522000},{"d":"1990-06-01","o":9.21,"h":9.33,"l":9.08,"c":9.33,"v":1617600},{"d":"1990-06-04","o":9.38,"h":9.46,"l":9.21,"c":9.46,"v":1354200},{"d":"1990-06-05","o":9.54,"h":9.62,"l":9.5,"c":9.58,"v":1629300},{"d":"1990-06-06","o":9.62,"h":9.71,"l":9.46,"c":9.54,"v":1200000},{"d":"1990-06-07","o":9.5,"h":9.54,"l":9.42,"c":9.5,"v":1105800},{"d":"1990-06-08","o":9.42,"h":9.5,"l":9.38,"c":9.46,"v":1878900},{"d":"1990-06-11","o":9.21,"h":9.25,"l":9.17,"c":9.21,"v":607500},{"d":"1990-06-12","o":9.21,"h":9.25,"l":9,"c":9.17,"v":954900},{"d":"1990-06-13","o":9.21,"h":9.21,"l":8.96,"c":9,"v":714900},{"d":"1990-06-14","o":8.92,"h":8.92,"l":8.67,"c":8.83,"v":871200},{"d":"1990-06-15","o":8.58,"h":8.79,"l":8.58,"c":8.75,"v":1313100},{"d":"1990-06-18","o":8.79,"h":8.79,"l":8.58,"c":8.67,"v":659100},{"d":"1990-06-19","o":8.58,"h":8.79,"l":8.58,"c":8.79,"v":679500},{"d":"1990-06-20","o":8.79,"h":8.79,"l":8.5,"c":8.54,"v":750300},{"d":"1990-06-21","o":8.58,"h":8.62,"l":8.33,"c":8.58,"v":1062300},{"d":"1990-06-22","o":8.54,"h":8.62,"l":8.38,"c":8.38,"v":610800},{"d":"1990-06-25","o":8.38,"h":8.42,"l":8.08,"c":8.17,"v":1102800},{"d":"1990-06-26","o":8.21,"h":8.33,"l":8.17,"c":8.25,"v":827100},{"d":"1990-06-27","o":8.29,"h":8.5,"l":8.25,"c":8.5,"v":530400},{"d":"1990-06-28","o":8.58,"h":8.58,"l":8.33,"c":8.58,"v":392100},{"d":"1990-06-29","o":8.58,"h":8.62,"l":8.46,"c":8.5,"v":624300},{"d":"1990-07-02","o":8.54,"h":8.58,"l":8.46,"c":8.5,"v":534300},{"d":"1990-07-03","o":8.58,"h":8.62,"l":8.38,"c":8.5,"v":569100},{"d":"1990-07-05","o":8.46,"h":8.54,"l":8.38,"c":8.54,"v":469500},{"d":"1990-07-06","o":8.54,"h":8.58,"l":8.42,"c":8.5,"v":428700},{"d":"1990-07-09","o":8.58,"h":8.58,"l":8.33,"c":8.5,"v":495000},{"d":"1990-07-10","o":8.46,"h":8.5,"l":8.17,"c":8.25,"v":567900},{"d":"1990-07-11","o":8.33,"h":8.42,"l":8.21,"c":8.29,"v":766800},{"d":"1990-07-12","o":8.17,"h":8.17,"l":7.96,"c":8.12,"v":2295600},{"d":"1990-07-13","o":8.12,"h":8.29,"l":8.12,"c":8.21,"v":668100},{"d":"1990-07-16","o":8.21,"h":8.21,"l":8,"c":8,"v":1011300},{"d":"1990-07-17","o":8,"h":8.38,"l":8,"c":8.12,"v":1523100},{"d":"1990-07-18","o":8.21,"h":8.33,"l":8.17,"c":8.25,"v":730800},{"d":"1990-07-19","o":8.33,"h":8.33,"l":8.21,"c":8.25,"v":424800},{"d":"1990-07-20","o":8.25,"h":8.25,"l":8,"c":8.08,"v":704700},{"d":"1990-07-23","o":8,"h":8.04,"l":7.88,"c":7.92,"v":783300},{"d":"1990-07-24","o":7.92,"h":8.08,"l":7.88,"c":7.96,"v":693600},{"d":"1990-07-25","o":7.96,"h":8.04,"l":7.92,"c":8.04,"v":427200},{"d":"1990-07-26","o":8.04,"h":8.04,"l":7.92,"c":7.96,"v":524100},{"d":"1990-07-27","o":7.96,"h":7.96,"l":7.79,"c":7.83,"v":497400},{"d":"1990-07-30","o":7.71,"h":7.79,"l":7.67,"c":7.79,"v":616200},{"d":"1990-07-31","o":7.75,"h":7.88,"l":7.62,"c":7.67,"v":1002000},{"d":"1990-08-01","o":7.58,"h":7.58,"l":7.12,"c":7.33,"v":1738500},{"d":"1990-08-02","o":7.33,"h":7.33,"l":7.04,"c":7.04,"v":2193900},{"d":"1990-08-03","o":7.08,"h":7.17,"l":6.75,"c":6.88,"v":1673400},{"d":"1990-08-06","o":6.75,"h":7.17,"l":6.62,"c":7.12,"v":1804800},{"d":"1990-08-07","o":7.33,"h":7.5,"l":7.33,"c":7.5,"v":2769000},{"d":"1990-08-08","o":7.5,"h":7.83,"l":7.42,"c":7.83,"v":1466400},{"d":"1990-08-09","o":7.92,"h":7.96,"l":7.79,"c":7.92,"v":893100},{"d":"1990-08-10","o":7.83,"h":7.88,"l":7.79,"c":7.88,"v":1029600},{"d":"1990-08-13","o":7.79,"h":8,"l":7.71,"c":8,"v":653700},{"d":"1990-08-14","o":8,"h":8.17,"l":7.96,"c":8.04,"v":659700},{"d":"1990-08-15","o":8.08,"h":8.12,"l":7.83,"c":7.83,"v":1313400},{"d":"1990-08-16","o":7.79,"h":7.83,"l":7.71,"c":7.71,"v":1176600},{"d":"1990-08-17","o":7.71,"h":7.75,"l":7.67,"c":7.71,"v":583200},{"d":"1990-08-20","o":7.71,"h":7.71,"l":7.58,"c":7.58,"v":574800},{"d":"1990-08-21","o":7.58,"h":7.58,"l":7.46,"c":7.5,"v":1270800},{"d":"1990-08-22","o":7.54,"h":7.58,"l":7.42,"c":7.46,"v":671100},{"d":"1990-08-23","o":7.29,"h":7.33,"l":7.17,"c":7.17,"v":1303500},{"d":"1990-08-24","o":7.25,"h":7.29,"l":7.08,"c":7.12,"v":1122000},{"d":"1990-08-27","o":7.12,"h":7.25,"l":7.12,"c":7.21,"v":1472700},{"d":"1990-08-28","o":7.21,"h":7.25,"l":7.08,"c":7.08,"v":1002900},{"d":"1990-08-29","o":7.12,"h":7.12,"l":7.04,"c":7.04,"v":963300},{"d":"1990-08-30","o":7.08,"h":7.12,"l":6.96,"c":7.04,"v":1249800},{"d":"1990-08-31","o":7,"h":7.25,"l":7,"c":7.21,"v":768600},{"d":"1990-09-04","o":7.21,"h":7.33,"l":7.17,"c":7.33,"v":815100},{"d":"1990-09-05","o":7.33,"h":7.5,"l":7.33,"c":7.5,"v":620400},{"d":"1990-09-06","o":7.5,"h":7.5,"l":7.38,"c":7.42,"v":403500},{"d":"1990-09-07","o":7.42,"h":7.67,"l":7.38,"c":7.62,"v":900900},{"d":"1990-09-10","o":7.54,"h":7.58,"l":7.21,"c":7.29,"v":723600},{"d":"1990-09-11","o":7.21,"h":7.25,"l":7.12,"c":7.17,"v":671700},{"d":"1990-09-12","o":7.17,"h":7.21,"l":7.08,"c":7.12,"v":476100},{"d":"1990-09-13","o":7.04,"h":7.08,"l":6.92,"c":6.96,"v":730500},{"d":"1990-09-14","o":6.92,"h":6.92,"l":6.58,"c":6.75,"v":5145600},{"d":"1990-09-17","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":1553100},{"d":"1990-09-18","o":6.5,"h":6.54,"l":6.42,"c":6.5,"v":1461900},{"d":"1990-09-19","o":6.42,"h":6.46,"l":6.17,"c":6.21,"v":1054200},{"d":"1990-09-20","o":6.21,"h":6.21,"l":5.83,"c":5.92,"v":1548900},{"d":"1990-09-21","o":5.96,"h":6.04,"l":5.54,"c":5.67,"v":2584200},{"d":"1990-09-24","o":5.62,"h":5.62,"l":4.88,"c":5.04,"v":4232400},{"d":"1990-09-25","o":5.12,"h":5.29,"l":5.04,"c":5.25,"v":1944000},{"d":"1990-09-26","o":5.21,"h":5.25,"l":4.96,"c":5,"v":2136900},{"d":"1990-09-27","o":4.92,"h":4.96,"l":4.42,"c":4.71,"v":3895800},{"d":"1990-09-28","o":4.67,"h":5.17,"l":4.46,"c":5.17,"v":2832300},{"d":"1990-10-01","o":5.17,"h":5.29,"l":5.04,"c":5.17,"v":2023500},{"d":"1990-10-02","o":5.25,"h":5.46,"l":5.17,"c":5.17,"v":1384800},{"d":"1990-10-03","o":5.21,"h":5.21,"l":4.83,"c":4.92,"v":1465500},{"d":"1990-10-04","o":4.92,"h":5.12,"l":4.88,"c":5.04,"v":811200},{"d":"1990-10-05","o":4.92,"h":5.29,"l":4.79,"c":5.25,"v":1175400},{"d":"1990-10-08","o":5.33,"h":5.38,"l":5.17,"c":5.21,"v":592800},{"d":"1990-10-09","o":5.12,"h":5.25,"l":5.08,"c":5.12,"v":967800},{"d":"1990-10-10","o":5,"h":5.08,"l":4.96,"c":5,"v":1449300},{"d":"1990-10-11","o":4.96,"h":5,"l":4.42,"c":4.42,"v":6369000},{"d":"1990-10-12","o":4.38,"h":4.38,"l":4.08,"c":4.21,"v":4977300},{"d":"1990-10-15","o":4.17,"h":4.38,"l":4.12,"c":4.29,"v":2130000},{"d":"1990-10-16","o":4.29,"h":4.46,"l":4.25,"c":4.29,"v":2117100},{"d":"1990-10-17","o":4.17,"h":4.21,"l":4.12,"c":4.17,"v":1655700},{"d":"1990-10-18","o":4.17,"h":4.25,"l":4.17,"c":4.17,"v":1320900},{"d":"1990-10-19","o":4.17,"h":4.29,"l":4.17,"c":4.25,"v":1536600},{"d":"1990-10-22","o":4.17,"h":4.33,"l":4.12,"c":4.25,"v":972300},{"d":"1990-10-23","o":4.29,"h":4.29,"l":4.17,"c":4.21,"v":911100},{"d":"1990-10-24","o":4.17,"h":4.17,"l":4.04,"c":4.08,"v":1369800},{"d":"1990-10-25","o":4.08,"h":4.12,"l":4.04,"c":4.08,"v":1362300},{"d":"1990-10-26","o":4.04,"h":4.08,"l":3.54,"c":3.75,"v":2263800},{"d":"1990-10-29","o":3.79,"h":3.79,"l":3.54,"c":3.54,"v":1353900},{"d":"1990-10-30","o":3.5,"h":3.62,"l":3.21,"c":3.62,"v":2746800},{"d":"1990-10-31","o":3.62,"h":3.67,"l":3.33,"c":3.38,"v":984600},{"d":"1990-11-01","o":3.42,"h":3.71,"l":3.42,"c":3.62,"v":2182500},{"d":"1990-11-02","o":3.58,"h":3.92,"l":3.5,"c":3.88,"v":2423100},{"d":"1990-11-05","o":3.92,"h":3.96,"l":3.75,"c":3.83,"v":1050600},{"d":"1990-11-06","o":3.88,"h":3.88,"l":3.71,"c":3.71,"v":1511400},{"d":"1990-11-07","o":3.71,"h":3.75,"l":3.54,"c":3.58,"v":1910100},{"d":"1990-11-08","o":3.54,"h":3.75,"l":3.54,"c":3.75,"v":1413600},{"d":"1990-11-09","o":3.71,"h":3.83,"l":3.62,"c":3.71,"v":1630800},{"d":"1990-11-12","o":3.75,"h":4.08,"l":3.71,"c":4,"v":1608300},{"d":"1990-11-13","o":4,"h":4.04,"l":3.88,"c":3.92,"v":639300},{"d":"1990-11-14","o":3.92,"h":4.25,"l":3.88,"c":4.12,"v":1391400},{"d":"1990-11-15","o":4,"h":4.08,"l":3.92,"c":4,"v":936300},{"d":"1990-11-16","o":4.04,"h":4.17,"l":4,"c":4.08,"v":832800},{"d":"1990-11-19","o":4.12,"h":4.29,"l":4.04,"c":4.17,"v":843300},{"d":"1990-11-20","o":4.12,"h":4.21,"l":3.92,"c":3.92,"v":1521600},{"d":"1990-11-21","o":3.88,"h":3.92,"l":3.67,"c":3.88,"v":1342200},{"d":"1990-11-23","o":3.88,"h":3.92,"l":3.79,"c":3.79,"v":236100},{"d":"1990-11-26","o":3.75,"h":3.92,"l":3.71,"c":3.92,"v":924000},{"d":"1990-11-27","o":3.92,"h":4,"l":3.88,"c":3.92,"v":937500},{"d":"1990-11-28","o":3.88,"h":3.92,"l":3.79,"c":3.79,"v":824400},{"d":"1990-11-29","o":3.75,"h":3.79,"l":3.67,"c":3.67,"v":855600},{"d":"1990-11-30","o":3.71,"h":3.83,"l":3.67,"c":3.79,"v":1034400},{"d":"1990-12-03","o":3.88,"h":4.04,"l":3.83,"c":4,"v":977100},{"d":"1990-12-04","o":4.12,"h":4.25,"l":4,"c":4.17,"v":4585800},{"d":"1990-12-05","o":4.17,"h":4.54,"l":4.12,"c":4.5,"v":8360400},{"d":"1990-12-06","o":4.67,"h":4.67,"l":4.29,"c":4.42,"v":5669700},{"d":"1990-12-07","o":4.42,"h":4.46,"l":4.29,"c":4.42,"v":4098600},{"d":"1990-12-10","o":4.33,"h":4.38,"l":4.17,"c":4.29,"v":1259700},{"d":"1990-12-11","o":4.29,"h":4.29,"l":4.17,"c":4.21,"v":1089300},{"d":"1990-12-12","o":4.25,"h":4.29,"l":4.17,"c":4.25,"v":1382100},{"d":"1990-12-13","o":4.21,"h":4.25,"l":4.04,"c":4.12,"v":923100},{"d":"1990-12-14","o":4,"h":4.04,"l":3.83,"c":3.96,"v":1229400},{"d":"1990-12-17","o":3.88,"h":3.88,"l":3.62,"c":3.67,"v":2350200},{"d":"1990-12-18","o":3.67,"h":3.88,"l":3.62,"c":3.88,"v":2639400},{"d":"1990-12-19","o":3.88,"h":3.96,"l":3.83,"c":3.92,"v":2386500},{"d":"1990-12-20","o":3.92,"h":4.04,"l":3.83,"c":3.96,"v":1809600},{"d":"1990-12-21","o":3.96,"h":3.96,"l":3.79,"c":3.79,"v":1153500},{"d":"1990-12-24","o":3.83,"h":3.83,"l":3.75,"c":3.75,"v":300300},{"d":"1990-12-26","o":3.79,"h":3.83,"l":3.71,"c":3.79,"v":785400},{"d":"1990-12-27","o":3.79,"h":3.79,"l":3.67,"c":3.71,"v":3094200},{"d":"1990-12-28","o":3.67,"h":3.71,"l":3.58,"c":3.62,"v":1118700},{"d":"1990-12-31","o":3.62,"h":3.67,"l":3.54,"c":3.58,"v":1360500},{"d":"1991-01-02","o":3.62,"h":3.79,"l":3.58,"c":3.75,"v":2010000},{"d":"1991-01-03","o":3.79,"h":3.79,"l":3.67,"c":3.75,"v":1107600},{"d":"1991-01-04","o":3.75,"h":3.88,"l":3.71,"c":3.79,"v":1329600},{"d":"1991-01-07","o":3.71,"h":3.79,"l":3.62,"c":3.62,"v":1274400},{"d":"1991-01-08","o":3.67,"h":3.71,"l":3.62,"c":3.62,"v":624000},{"d":"1991-01-09","o":3.67,"h":3.75,"l":3.5,"c":3.5,"v":1032000},{"d":"1991-01-10","o":3.54,"h":3.62,"l":3.54,"c":3.58,"v":436500},{"d":"1991-01-11","o":3.62,"h":3.67,"l":3.54,"c":3.67,"v":523200},{"d":"1991-01-14","o":3.58,"h":3.62,"l":3.54,"c":3.54,"v":528900},{"d":"1991-01-15","o":3.62,"h":3.67,"l":3.58,"c":3.62,"v":577500},{"d":"1991-01-16","o":3.62,"h":3.71,"l":3.62,"c":3.67,"v":740700},{"d":"1991-01-17","o":3.83,"h":3.92,"l":3.67,"c":3.67,"v":2193000},{"d":"1991-01-18","o":3.67,"h":3.71,"l":3.62,"c":3.71,"v":887100},{"d":"1991-01-21","o":3.75,"h":3.92,"l":3.71,"c":3.92,"v":709200},{"d":"1991-01-22","o":4.12,"h":4.25,"l":4.12,"c":4.17,"v":1699800},{"d":"1991-01-23","o":4.25,"h":4.33,"l":4.17,"c":4.21,"v":1368000},{"d":"1991-01-24","o":4.29,"h":4.38,"l":4.17,"c":4.17,"v":749400},{"d":"1991-01-25","o":4.25,"h":4.46,"l":4.21,"c":4.42,"v":687300},{"d":"1991-01-28","o":4.38,"h":4.46,"l":4.38,"c":4.42,"v":490800},{"d":"1991-01-29","o":4.46,"h":4.5,"l":4.38,"c":4.46,"v":1639500},{"d":"1991-01-30","o":4.5,"h":4.5,"l":4.33,"c":4.33,"v":1397100},{"d":"1991-01-31","o":4.33,"h":4.42,"l":4.33,"c":4.38,"v":1020600},{"d":"1991-02-01","o":4.42,"h":4.58,"l":4.38,"c":4.54,"v":5620800},{"d":"1991-02-04","o":4.67,"h":5.21,"l":4.67,"c":5.17,"v":6176100},{"d":"1991-02-05","o":5.33,"h":5.33,"l":5.08,"c":5.12,"v":8288400},{"d":"1991-02-06","o":5.12,"h":5.12,"l":4.96,"c":5.12,"v":1107900},{"d":"1991-02-07","o":5.25,"h":5.42,"l":5.17,"c":5.17,"v":1902600},{"d":"1991-02-08","o":5.25,"h":5.42,"l":5.25,"c":5.29,"v":1315800},{"d":"1991-02-11","o":5.38,"h":5.83,"l":5.38,"c":5.79,"v":2500500},{"d":"1991-02-12","o":5.79,"h":5.83,"l":5.5,"c":5.71,"v":2641200},{"d":"1991-02-13","o":5.71,"h":5.96,"l":5.67,"c":5.92,"v":2153400},{"d":"1991-02-14","o":6,"h":6,"l":5.58,"c":5.67,"v":1630800},{"d":"1991-02-15","o":5.75,"h":5.83,"l":5.62,"c":5.79,"v":1184400},{"d":"1991-02-19","o":5.79,"h":5.79,"l":5.54,"c":5.67,"v":873600},{"d":"1991-02-20","o":5.67,"h":5.67,"l":5.33,"c":5.42,"v":1516800},{"d":"1991-02-21","o":5.42,"h":5.54,"l":5.25,"c":5.33,"v":1099500},{"d":"1991-02-22","o":5.42,"h":5.58,"l":5.38,"c":5.5,"v":1138500},{"d":"1991-02-25","o":5.62,"h":5.62,"l":5.38,"c":5.5,"v":948000},{"d":"1991-02-26","o":5.5,"h":5.54,"l":5.38,"c":5.5,"v":505500},{"d":"1991-02-27","o":5.42,"h":5.58,"l":5.42,"c":5.54,"v":442200},{"d":"1991-02-28","o":5.5,"h":5.54,"l":5.38,"c":5.5,"v":623400},{"d":"1991-03-01","o":5.54,"h":5.79,"l":5.38,"c":5.75,"v":1131000},{"d":"1991-03-04","o":5.88,"h":5.96,"l":5.71,"c":5.71,"v":1870800},{"d":"1991-03-05","o":5.88,"h":6,"l":5.83,"c":5.92,"v":1368900},{"d":"1991-03-06","o":6,"h":6.12,"l":5.92,"c":6,"v":2894400},{"d":"1991-03-07","o":6,"h":6.04,"l":5.88,"c":6,"v":1424700},{"d":"1991-03-08","o":6,"h":6.04,"l":5.75,"c":5.92,"v":793800},{"d":"1991-03-11","o":5.83,"h":5.96,"l":5.79,"c":5.96,"v":876600},{"d":"1991-03-12","o":5.88,"h":5.92,"l":5.75,"c":5.75,"v":820800},{"d":"1991-03-13","o":5.75,"h":5.83,"l":5.75,"c":5.83,"v":513300},{"d":"1991-03-14","o":5.88,"h":5.92,"l":5.75,"c":5.79,"v":1066500},{"d":"1991-03-15","o":5.79,"h":5.79,"l":5.71,"c":5.75,"v":729300},{"d":"1991-03-18","o":5.75,"h":5.88,"l":5.71,"c":5.79,"v":1027200},{"d":"1991-03-19","o":5.71,"h":5.75,"l":5.67,"c":5.75,"v":515100},{"d":"1991-03-20","o":5.71,"h":5.75,"l":5.54,"c":5.54,"v":924900},{"d":"1991-03-21","o":5.54,"h":5.62,"l":5.33,"c":5.33,"v":969000},{"d":"1991-03-22","o":5.33,"h":5.33,"l":5.08,"c":5.12,"v":1041900},{"d":"1991-03-25","o":5.17,"h":5.38,"l":5.12,"c":5.33,"v":683400},{"d":"1991-03-26","o":5.33,"h":5.67,"l":5.33,"c":5.67,"v":1046700},{"d":"1991-03-27","o":5.67,"h":5.75,"l":5.62,"c":5.71,"v":1122000},{"d":"1991-03-28","o":5.71,"h":5.79,"l":5.67,"c":5.79,"v":569100},{"d":"1991-04-01","o":5.79,"h":5.79,"l":5.5,"c":5.5,"v":489000},{"d":"1991-04-02","o":5.58,"h":5.88,"l":5.58,"c":5.88,"v":1530000},{"d":"1991-04-03","o":6.17,"h":6.38,"l":6.17,"c":6.21,"v":3333300},{"d":"1991-04-04","o":6.25,"h":6.58,"l":6.21,"c":6.38,"v":2847300},{"d":"1991-04-05","o":6.54,"h":6.54,"l":6.25,"c":6.38,"v":1053600},{"d":"1991-04-08","o":6.38,"h":6.42,"l":6.29,"c":6.42,"v":611700},{"d":"1991-04-09","o":6.33,"h":6.38,"l":6.17,"c":6.17,"v":651900},{"d":"1991-04-10","o":6.12,"h":6.17,"l":6,"c":6.08,"v":725700},{"d":"1991-04-11","o":6.08,"h":6.29,"l":6.08,"c":6.29,"v":1186200},{"d":"1991-04-12","o":6.38,"h":6.38,"l":6.17,"c":6.25,"v":860100},{"d":"1991-04-15","o":6.38,"h":6.54,"l":6.33,"c":6.54,"v":1514700},{"d":"1991-04-16","o":6.58,"h":6.88,"l":6.58,"c":6.79,"v":2891400},{"d":"1991-04-17","o":6.92,"h":7.38,"l":6.88,"c":7.33,"v":4269300},{"d":"1991-04-18","o":7.12,"h":7.38,"l":7.12,"c":7.17,"v":2229000},{"d":"1991-04-19","o":7.21,"h":7.25,"l":7.04,"c":7.04,"v":858900},{"d":"1991-04-22","o":6.96,"h":7,"l":6.79,"c":6.79,"v":989100},{"d":"1991-04-23","o":6.88,"h":7.08,"l":6.88,"c":7.04,"v":978000},{"d":"1991-04-24","o":7.08,"h":7.08,"l":6.92,"c":7,"v":986700},{"d":"1991-04-25","o":6.92,"h":7.08,"l":6.92,"c":7,"v":660600},{"d":"1991-04-26","o":6.96,"h":6.96,"l":6.92,"c":6.92,"v":342600},{"d":"1991-04-29","o":6.96,"h":7.12,"l":6.92,"c":6.96,"v":460200},{"d":"1991-04-30","o":6.92,"h":7.25,"l":6.71,"c":6.83,"v":1165200},{"d":"1991-05-01","o":6.79,"h":6.83,"l":6.71,"c":6.79,"v":1023000},{"d":"1991-05-02","o":6.83,"h":6.92,"l":6.71,"c":6.71,"v":831000},{"d":"1991-05-03","o":6.67,"h":6.79,"l":6.42,"c":6.62,"v":1960200},{"d":"1991-05-06","o":6.62,"h":6.62,"l":6.42,"c":6.5,"v":434700},{"d":"1991-05-07","o":6.5,"h":6.71,"l":6.5,"c":6.54,"v":945900},{"d":"1991-05-08","o":6.58,"h":6.62,"l":6.5,"c":6.58,"v":403800},{"d":"1991-05-09","o":6.58,"h":6.71,"l":6.54,"c":6.67,"v":1286700},{"d":"1991-05-10","o":6.67,"h":6.71,"l":6.42,"c":6.46,"v":705600},{"d":"1991-05-13","o":6.46,"h":6.54,"l":6.42,"c":6.5,"v":668700},{"d":"1991-05-14","o":6.46,"h":6.46,"l":6.21,"c":6.21,"v":1050600},{"d":"1991-05-15","o":6.17,"h":6.25,"l":6.04,"c":6.17,"v":1661400},{"d":"1991-05-16","o":6.25,"h":6.29,"l":6.21,"c":6.25,"v":642300},{"d":"1991-05-17","o":6.25,"h":6.25,"l":6.12,"c":6.21,"v":644700},{"d":"1991-05-20","o":6.25,"h":6.33,"l":6.21,"c":6.25,"v":414600},{"d":"1991-05-21","o":6.29,"h":6.33,"l":6.21,"c":6.29,"v":1016700},{"d":"1991-05-22","o":6.33,"h":6.46,"l":6.21,"c":6.46,"v":952500},{"d":"1991-05-23","o":6.62,"h":6.75,"l":6.58,"c":6.67,"v":1379100},{"d":"1991-05-24","o":6.75,"h":6.88,"l":6.71,"c":6.88,"v":818700},{"d":"1991-05-28","o":6.96,"h":7.04,"l":6.79,"c":7,"v":1052400},{"d":"1991-05-29","o":7.04,"h":7.04,"l":6.92,"c":6.92,"v":873300},{"d":"1991-05-30","o":6.88,"h":7.08,"l":6.79,"c":7,"v":1002000},{"d":"1991-05-31","o":7,"h":7.12,"l":6.92,"c":7.12,"v":1446300},{"d":"1991-06-03","o":7.04,"h":7.17,"l":7,"c":7,"v":545100},{"d":"1991-06-04","o":6.96,"h":7.38,"l":6.88,"c":7.33,"v":1028100},{"d":"1991-06-05","o":7.46,"h":7.79,"l":7.42,"c":7.67,"v":4125300},{"d":"1991-06-06","o":7.62,"h":7.83,"l":7.5,"c":7.75,"v":2466900},{"d":"1991-06-07","o":7.75,"h":8.25,"l":7.75,"c":8.08,"v":3624000},{"d":"1991-06-10","o":8,"h":8,"l":7.62,"c":7.67,"v":1150500},{"d":"1991-06-11","o":7.75,"h":8,"l":7.71,"c":8,"v":1212300},{"d":"1991-06-12","o":7.96,"h":8,"l":7.71,"c":7.75,"v":1362000},{"d":"1991-06-13","o":7.71,"h":7.92,"l":7.71,"c":7.79,"v":945300},{"d":"1991-06-14","o":7.83,"h":7.92,"l":7.67,"c":7.75,"v":565800},{"d":"1991-06-17","o":7.67,"h":7.75,"l":7.54,"c":7.54,"v":836700},{"d":"1991-06-18","o":7.54,"h":7.62,"l":7.38,"c":7.42,"v":932400},{"d":"1991-06-19","o":7.33,"h":7.46,"l":7.21,"c":7.42,"v":1019100},{"d":"1991-06-20","o":7.42,"h":7.5,"l":7.21,"c":7.33,"v":1324800},{"d":"1991-06-21","o":7.33,"h":7.42,"l":7.29,"c":7.38,"v":976500},{"d":"1991-06-24","o":7.29,"h":7.42,"l":7.25,"c":7.29,"v":1078500},{"d":"1991-06-25","o":7.29,"h":7.38,"l":6.96,"c":7.04,"v":1618500},{"d":"1991-06-26","o":7.08,"h":7.42,"l":6.88,"c":7.42,"v":1595400},{"d":"1991-06-27","o":7.38,"h":7.46,"l":7.25,"c":7.33,"v":1068000},{"d":"1991-06-28","o":7.25,"h":7.29,"l":7.04,"c":7.12,"v":1076400},{"d":"1991-07-01","o":7.12,"h":7.29,"l":7.12,"c":7.17,"v":1032300},{"d":"1991-07-02","o":7.17,"h":7.21,"l":7.04,"c":7.08,"v":798000},{"d":"1991-07-03","o":6.92,"h":7.04,"l":6.83,"c":6.88,"v":911100},{"d":"1991-07-05","o":6.88,"h":6.96,"l":6.83,"c":6.96,"v":552600},{"d":"1991-07-08","o":6.88,"h":7.25,"l":6.83,"c":7.21,"v":902400},{"d":"1991-07-09","o":7.29,"h":7.71,"l":7.29,"c":7.67,"v":2109900},{"d":"1991-07-10","o":7.67,"h":7.88,"l":7.62,"c":7.62,"v":1915200},{"d":"1991-07-11","o":7.58,"h":7.67,"l":7.54,"c":7.62,"v":707400},{"d":"1991-07-12","o":7.75,"h":7.92,"l":7.71,"c":7.92,"v":795900},{"d":"1991-07-15","o":8.17,"h":9.17,"l":8,"c":8.88,"v":15495300},{"d":"1991-07-16","o":8.88,"h":9.04,"l":8.54,"c":8.58,"v":7037400},{"d":"1991-07-17","o":8.46,"h":8.67,"l":8.25,"c":8.38,"v":3865200},{"d":"1991-07-18","o":8.54,"h":8.62,"l":8.42,"c":8.58,"v":2863500},{"d":"1991-07-19","o":8.75,"h":8.75,"l":8.58,"c":8.58,"v":2661000},{"d":"1991-07-22","o":8.58,"h":8.92,"l":8.25,"c":8.58,"v":2371200},{"d":"1991-07-23","o":8.58,"h":8.58,"l":8.42,"c":8.42,"v":1906800},{"d":"1991-07-24","o":8.46,"h":8.54,"l":8.42,"c":8.46,"v":1096800},{"d":"1991-07-25","o":8.5,"h":8.54,"l":8.42,"c":8.54,"v":1091100},{"d":"1991-07-26","o":8.58,"h":8.62,"l":8.54,"c":8.54,"v":1096500},{"d":"1991-07-29","o":8.58,"h":8.62,"l":8.5,"c":8.54,"v":1304700},{"d":"1991-07-30","o":8.58,"h":8.62,"l":8.54,"c":8.58,"v":1311600},{"d":"1991-07-31","o":8.58,"h":8.58,"l":8.5,"c":8.54,"v":772500},{"d":"1991-08-01","o":8.5,"h":8.54,"l":8.42,"c":8.5,"v":1783200},{"d":"1991-08-02","o":8.5,"h":8.58,"l":8.42,"c":8.5,"v":1293300},{"d":"1991-08-05","o":8.46,"h":8.5,"l":8.42,"c":8.46,"v":1469400},{"d":"1991-08-06","o":8.46,"h":8.62,"l":8.46,"c":8.62,"v":1779000},{"d":"1991-08-07","o":8.62,"h":8.71,"l":8.54,"c":8.71,"v":2114100},{"d":"1991-08-08","o":8.79,"h":9.08,"l":8.79,"c":9.04,"v":6461400},{"d":"1991-08-09","o":9.08,"h":9.21,"l":8.92,"c":8.96,"v":2732100},{"d":"1991-08-12","o":8.92,"h":9.17,"l":8.92,"c":9.08,"v":1336200},{"d":"1991-08-13","o":9.08,"h":9.42,"l":9.08,"c":9.42,"v":4227000},{"d":"1991-08-14","o":9.5,"h":10.04,"l":9.5,"c":9.67,"v":5921400},{"d":"1991-08-15","o":9.58,"h":9.62,"l":9.29,"c":9.33,"v":2035800},{"d":"1991-08-16","o":9.25,"h":9.29,"l":8.96,"c":9.17,"v":1335300},{"d":"1991-08-19","o":8.75,"h":8.96,"l":8.58,"c":8.79,"v":2006700},{"d":"1991-08-20","o":8.92,"h":8.96,"l":8.83,"c":8.92,"v":1074600},{"d":"1991-08-21","o":9.21,"h":9.25,"l":9.12,"c":9.17,"v":1987500},{"d":"1991-08-22","o":9.12,"h":9.17,"l":8.92,"c":8.96,"v":1154400},{"d":"1991-08-23","o":8.96,"h":9,"l":8.92,"c":8.96,"v":1022700},{"d":"1991-08-26","o":8.96,"h":8.96,"l":8.79,"c":8.88,"v":359700},{"d":"1991-08-27","o":8.92,"h":8.92,"l":8.75,"c":8.75,"v":821400},{"d":"1991-08-28","o":8.75,"h":8.75,"l":8.62,"c":8.71,"v":834300},{"d":"1991-08-29","o":8.75,"h":8.88,"l":8.71,"c":8.83,"v":1034100},{"d":"1991-08-30","o":8.83,"h":8.92,"l":8.83,"c":8.83,"v":1015200},{"d":"1991-09-03","o":8.88,"h":8.96,"l":8.83,"c":8.83,"v":1134600},{"d":"1991-09-04","o":8.83,"h":8.88,"l":8.79,"c":8.83,"v":575100},{"d":"1991-09-05","o":8.83,"h":8.88,"l":8.79,"c":8.83,"v":788700},{"d":"1991-09-06","o":8.88,"h":8.88,"l":8.79,"c":8.83,"v":927000},{"d":"1991-09-09","o":8.75,"h":8.83,"l":8.75,"c":8.83,"v":405300},{"d":"1991-09-10","o":8.83,"h":8.83,"l":8.75,"c":8.75,"v":922200},{"d":"1991-09-11","o":8.79,"h":8.79,"l":8.58,"c":8.62,"v":1112700},{"d":"1991-09-12","o":8.79,"h":8.79,"l":8.62,"c":8.67,"v":1310400},{"d":"1991-09-13","o":8.67,"h":8.75,"l":8.46,"c":8.46,"v":1022400},{"d":"1991-09-16","o":8.42,"h":8.46,"l":8.25,"c":8.25,"v":1398300},{"d":"1991-09-17","o":8.25,"h":8.46,"l":8.25,"c":8.46,"v":1567200},{"d":"1991-09-18","o":8.38,"h":8.54,"l":8.38,"c":8.42,"v":798000},{"d":"1991-09-19","o":8.46,"h":8.46,"l":8.38,"c":8.42,"v":1563000},{"d":"1991-09-20","o":8.42,"h":8.54,"l":8.38,"c":8.46,"v":939900},{"d":"1991-09-23","o":8.42,"h":8.46,"l":8.38,"c":8.46,"v":786900},{"d":"1991-09-24","o":8.42,"h":8.5,"l":8.29,"c":8.33,"v":1093800},{"d":"1991-09-25","o":8.38,"h":8.42,"l":8.33,"c":8.38,"v":406800},{"d":"1991-09-26","o":8.42,"h":8.58,"l":8.38,"c":8.5,"v":1128000},{"d":"1991-09-27","o":8.54,"h":8.67,"l":8.33,"c":8.46,"v":1687200},{"d":"1991-09-30","o":8.42,"h":8.46,"l":8.29,"c":8.46,"v":1131300},{"d":"1991-10-01","o":8.38,"h":8.42,"l":8.17,"c":8.17,"v":2680200},{"d":"1991-10-02","o":8.08,"h":8.29,"l":8.08,"c":8.21,"v":2407800},{"d":"1991-10-03","o":8.08,"h":8.12,"l":7.88,"c":8,"v":2774100},{"d":"1991-10-04","o":7.96,"h":8,"l":7.92,"c":7.92,"v":1154100},{"d":"1991-10-07","o":7.83,"h":7.88,"l":7.75,"c":7.83,"v":1124400},{"d":"1991-10-08","o":7.75,"h":7.88,"l":7.71,"c":7.88,"v":2132400},{"d":"1991-10-09","o":7.88,"h":7.88,"l":7.62,"c":7.67,"v":1317900},{"d":"1991-10-10","o":7.67,"h":7.88,"l":7.67,"c":7.83,"v":1476900},{"d":"1991-10-11","o":7.92,"h":8.04,"l":7.92,"c":8,"v":1224300},{"d":"1991-10-14","o":8,"h":8.12,"l":7.92,"c":8.12,"v":1092300},{"d":"1991-10-15","o":8.08,"h":8.83,"l":8.08,"c":8.71,"v":3387600},{"d":"1991-10-16","o":8.71,"h":8.83,"l":8.54,"c":8.62,"v":1365900},{"d":"1991-10-17","o":8.5,"h":8.62,"l":8.29,"c":8.29,"v":960600},{"d":"1991-10-18","o":8.29,"h":8.46,"l":8.29,"c":8.38,"v":1069800},{"d":"1991-10-21","o":8.42,"h":8.42,"l":8.29,"c":8.33,"v":787800},{"d":"1991-10-22","o":8.33,"h":8.46,"l":8.29,"c":8.38,"v":573600},{"d":"1991-10-23","o":8.33,"h":8.38,"l":8.17,"c":8.17,"v":1022400},{"d":"1991-10-24","o":8.17,"h":8.21,"l":7.92,"c":7.96,"v":2315100},{"d":"1991-10-25","o":7.96,"h":8.04,"l":7.92,"c":8,"v":1573500},{"d":"1991-10-28","o":8.08,"h":8.21,"l":8.04,"c":8.17,"v":890700},{"d":"1991-10-29","o":8.21,"h":8.33,"l":8.21,"c":8.25,"v":1060200},{"d":"1991-10-30","o":8.25,"h":8.33,"l":8.17,"c":8.29,"v":543600},{"d":"1991-10-31","o":8.25,"h":8.29,"l":8.21,"c":8.25,"v":504600},{"d":"1991-11-01","o":8.29,"h":8.33,"l":8.21,"c":8.25,"v":1047300},{"d":"1991-11-04","o":8.29,"h":8.29,"l":8.08,"c":8.08,"v":542100},{"d":"1991-11-05","o":8.08,"h":8.21,"l":8.04,"c":8.21,"v":1145100},{"d":"1991-11-06","o":8.25,"h":8.33,"l":8.21,"c":8.33,"v":1037700},{"d":"1991-11-07","o":8.33,"h":8.46,"l":8.25,"c":8.46,"v":2345700},{"d":"1991-11-08","o":8.46,"h":8.46,"l":8.33,"c":8.33,"v":1475700},{"d":"1991-11-11","o":8.38,"h":8.38,"l":8.17,"c":8.17,"v":1139400},{"d":"1991-11-12","o":8.17,"h":8.38,"l":8.17,"c":8.33,"v":1896000},{"d":"1991-11-13","o":8.33,"h":8.33,"l":8.21,"c":8.29,"v":1047300},{"d":"1991-11-14","o":8.25,"h":8.29,"l":8.17,"c":8.29,"v":581400},{"d":"1991-11-15","o":8.25,"h":8.25,"l":7.92,"c":7.96,"v":1303500},{"d":"1991-11-18","o":7.96,"h":8,"l":7.79,"c":7.88,"v":688500},{"d":"1991-11-19","o":7.83,"h":7.83,"l":7.29,"c":7.58,"v":5054700},{"d":"1991-11-20","o":7.67,"h":7.67,"l":7.58,"c":7.67,"v":2298300},{"d":"1991-11-21","o":7.58,"h":8.33,"l":7.54,"c":7.54,"v":1549200},{"d":"1991-11-22","o":7.58,"h":7.58,"l":7.46,"c":7.46,"v":1786800},{"d":"1991-11-25","o":7.46,"h":7.46,"l":7.25,"c":7.42,"v":1518600},{"d":"1991-11-26","o":7.5,"h":7.54,"l":7.33,"c":7.38,"v":1877100},{"d":"1991-11-27","o":7.38,"h":7.38,"l":7.12,"c":7.21,"v":1107600},{"d":"1991-11-29","o":7.12,"h":7.17,"l":7.04,"c":7.04,"v":369600},{"d":"1991-12-02","o":7.04,"h":7.29,"l":6.92,"c":7.29,"v":1473000},{"d":"1991-12-03","o":7.25,"h":7.42,"l":7.17,"c":7.21,"v":1723500},{"d":"1991-12-04","o":7.21,"h":7.21,"l":7,"c":7.08,"v":1985100},{"d":"1991-12-05","o":7.04,"h":7.04,"l":6.71,"c":6.75,"v":3361800},{"d":"1991-12-06","o":6.54,"h":6.79,"l":6.54,"c":6.71,"v":3322500},{"d":"1991-12-09","o":6.62,"h":6.67,"l":6.42,"c":6.54,"v":2984400},{"d":"1991-12-10","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":1659900},{"d":"1991-12-11","o":6.38,"h":6.38,"l":6.17,"c":6.25,"v":3862500},{"d":"1991-12-12","o":6.29,"h":6.67,"l":6.29,"c":6.62,"v":2933400},{"d":"1991-12-13","o":6.67,"h":7.17,"l":6.67,"c":6.79,"v":3121500},{"d":"1991-12-16","o":6.79,"h":6.88,"l":6.75,"c":6.79,"v":1180200},{"d":"1991-12-17","o":6.79,"h":6.79,"l":6.5,"c":6.5,"v":1084200},{"d":"1991-12-18","o":6.5,"h":6.54,"l":6.33,"c":6.46,"v":1545900},{"d":"1991-12-19","o":6.46,"h":6.58,"l":6.42,"c":6.5,"v":1151400},{"d":"1991-12-20","o":6.83,"h":6.83,"l":6.62,"c":6.75,"v":2059200},{"d":"1991-12-23","o":6.67,"h":7.08,"l":6.67,"c":7,"v":1785000},{"d":"1991-12-24","o":7.17,"h":7.21,"l":7.08,"c":7.12,"v":1607100},{"d":"1991-12-26","o":7.08,"h":7.46,"l":7.08,"c":7.33,"v":1227600},{"d":"1991-12-27","o":7.33,"h":7.54,"l":7.33,"c":7.54,"v":2744400},{"d":"1991-12-30","o":7.46,"h":7.83,"l":7.46,"c":7.79,"v":2434800},{"d":"1991-12-31","o":7.79,"h":7.83,"l":7.08,"c":7.08,"v":4464000},{"d":"1992-01-02","o":7.29,"h":7.79,"l":7.29,"c":7.79,"v":4324800},{"d":"1992-01-03","o":7.92,"h":8.21,"l":7.83,"c":7.96,"v":4539900},{"d":"1992-01-06","o":7.92,"h":8.33,"l":7.88,"c":8.25,"v":3015900},{"d":"1992-01-07","o":8.08,"h":8.54,"l":8.08,"c":8.38,"v":3713400},{"d":"1992-01-08","o":8.25,"h":8.83,"l":8.25,"c":8.75,"v":4961700},{"d":"1992-01-09","o":8.75,"h":9.29,"l":8.75,"c":9.17,"v":6048300},{"d":"1992-01-10","o":9.17,"h":9.33,"l":8.79,"c":9,"v":9599400},{"d":"1992-01-13","o":8.83,"h":9.12,"l":8.83,"c":9,"v":3025500},{"d":"1992-01-14","o":8.96,"h":9.5,"l":8.96,"c":9.46,"v":3663600},{"d":"1992-01-15","o":9.5,"h":10.17,"l":9.46,"c":10.04,"v":8030700},{"d":"1992-01-16","o":9.92,"h":10,"l":9.71,"c":9.92,"v":5595000},{"d":"1992-01-17","o":9.83,"h":9.83,"l":9.42,"c":9.54,"v":3268200},{"d":"1992-01-20","o":9.29,"h":9.33,"l":9.21,"c":9.33,"v":2588400},{"d":"1992-01-21","o":9.29,"h":9.29,"l":9.08,"c":9.29,"v":4138800},{"d":"1992-01-22","o":9.12,"h":9.25,"l":9.12,"c":9.21,"v":32742000},{"d":"1992-01-23","o":9.21,"h":9.29,"l":9.17,"c":9.25,"v":11320800},{"d":"1992-01-24","o":9.21,"h":9.46,"l":9.21,"c":9.42,"v":8689200},{"d":"1992-01-27","o":9.46,"h":9.62,"l":9.46,"c":9.54,"v":7053300},{"d":"1992-01-28","o":9.58,"h":9.62,"l":9.54,"c":9.58,"v":5907600},{"d":"1992-01-29","o":9.54,"h":9.62,"l":9.21,"c":9.21,"v":7375500},{"d":"1992-01-30","o":9.25,"h":9.46,"l":9.25,"c":9.42,"v":2984700},{"d":"1992-01-31","o":9.46,"h":9.54,"l":9.33,"c":9.33,"v":3478800},{"d":"1992-02-03","o":9.33,"h":9.46,"l":9.29,"c":9.42,"v":2772300},{"d":"1992-02-04","o":9.46,"h":9.79,"l":9.46,"c":9.67,"v":5485200},{"d":"1992-02-05","o":9.79,"h":10,"l":9.75,"c":9.88,"v":5142900},{"d":"1992-02-06","o":9.83,"h":10.25,"l":9.83,"c":10.17,"v":5051700},{"d":"1992-02-07","o":10.25,"h":10.42,"l":9.92,"c":10.25,"v":5868000},{"d":"1992-02-10","o":10.33,"h":10.79,"l":10.29,"c":10.71,"v":7356300},{"d":"1992-02-11","o":10.67,"h":11.08,"l":10.5,"c":10.54,"v":9260400},{"d":"1992-02-12","o":10.54,"h":11,"l":10.54,"c":10.88,"v":5765400},{"d":"1992-02-13","o":10.79,"h":10.92,"l":10.71,"c":10.83,"v":4781100},{"d":"1992-02-14","o":10.67,"h":10.96,"l":10.62,"c":10.79,"v":3196500},{"d":"1992-02-18","o":10.79,"h":11,"l":10.75,"c":10.75,"v":4693200},{"d":"1992-02-19","o":10.67,"h":10.75,"l":10.5,"c":10.54,"v":4288200},{"d":"1992-02-20","o":10.58,"h":10.83,"l":10.58,"c":10.83,"v":3012300},{"d":"1992-02-21","o":10.92,"h":11.33,"l":10.88,"c":11.17,"v":5331300},{"d":"1992-02-24","o":11.17,"h":11.33,"l":11.12,"c":11.29,"v":4579500},{"d":"1992-02-25","o":11.25,"h":11.33,"l":10.96,"c":11,"v":4043400},{"d":"1992-02-26","o":10.96,"h":11.08,"l":10.79,"c":11.04,"v":4650900},{"d":"1992-02-27","o":11.08,"h":11.38,"l":11.04,"c":11.25,"v":3431700},{"d":"1992-02-28","o":11.29,"h":11.33,"l":11.21,"c":11.21,"v":2998200},{"d":"1992-03-02","o":11.21,"h":11.25,"l":10.96,"c":11.08,"v":4319400},{"d":"1992-03-03","o":11.12,"h":11.21,"l":11.04,"c":11.08,"v":2363100},{"d":"1992-03-04","o":11.17,"h":11.21,"l":10.79,"c":10.88,"v":3682200},{"d":"1992-03-05","o":10.88,"h":10.88,"l":10.21,"c":10.5,"v":6107400},{"d":"1992-03-06","o":10.5,"h":10.5,"l":10.08,"c":10.38,"v":4411200},{"d":"1992-03-09","o":10.5,"h":10.88,"l":10.46,"c":10.88,"v":2289000},{"d":"1992-03-10","o":10.96,"h":10.96,"l":10.79,"c":10.79,"v":3104700},{"d":"1992-03-11","o":10.71,"h":10.88,"l":10.54,"c":10.67,"v":2337300},{"d":"1992-03-12","o":10.71,"h":10.71,"l":10.46,"c":10.5,"v":2904900},{"d":"1992-03-13","o":10.67,"h":10.83,"l":10.67,"c":10.71,"v":3009000},{"d":"1992-03-16","o":10.75,"h":10.79,"l":10.67,"c":10.75,"v":2480700},{"d":"1992-03-17","o":10.75,"h":11.12,"l":10.75,"c":11.12,"v":2604900},{"d":"1992-03-18","o":11.17,"h":11.33,"l":11.17,"c":11.21,"v":2616000},{"d":"1992-03-19","o":11.25,"h":11.54,"l":11.25,"c":11.54,"v":3318600},{"d":"1992-03-20","o":11.5,"h":11.88,"l":11.46,"c":11.79,"v":6438600},{"d":"1992-03-23","o":11.79,"h":11.79,"l":11.54,"c":11.58,"v":3755700},{"d":"1992-03-24","o":11.58,"h":11.62,"l":11.33,"c":11.46,"v":2148900},{"d":"1992-03-25","o":11.42,"h":11.5,"l":11.38,"c":11.46,"v":1988700},{"d":"1992-03-26","o":11.5,"h":11.71,"l":11.46,"c":11.67,"v":2518800},{"d":"1992-03-27","o":11.67,"h":11.83,"l":11.46,"c":11.54,"v":4706100},{"d":"1992-03-30","o":11.42,"h":11.42,"l":11,"c":11.12,"v":3924300},{"d":"1992-03-31","o":11.08,"h":11.17,"l":10.88,"c":10.92,"v":3634200},{"d":"1992-04-01","o":10.88,"h":10.88,"l":10.67,"c":10.88,"v":3078000},{"d":"1992-04-02","o":10.88,"h":11,"l":10.38,"c":10.5,"v":3229200},{"d":"1992-04-03","o":10.17,"h":10.42,"l":10.08,"c":10.33,"v":3590400},{"d":"1992-04-06","o":10.33,"h":10.75,"l":10.25,"c":10.71,"v":2305500},{"d":"1992-04-07","o":10.67,"h":10.75,"l":10.21,"c":10.21,"v":2465700},{"d":"1992-04-08","o":10.04,"h":10.17,"l":9.67,"c":9.83,"v":8994300},{"d":"1992-04-09","o":9.96,"h":10.29,"l":9.83,"c":10.17,"v":5779800},{"d":"1992-04-10","o":10.42,"h":10.71,"l":10.38,"c":10.58,"v":4257600},{"d":"1992-04-13","o":10.67,"h":10.79,"l":10.46,"c":10.58,"v":2172300},{"d":"1992-04-14","o":10.62,"h":11.58,"l":10.62,"c":11.38,"v":5577600},{"d":"1992-04-15","o":11.42,"h":11.46,"l":11.25,"c":11.33,"v":4042200},{"d":"1992-04-16","o":11.38,"h":11.46,"l":11.29,"c":11.42,"v":2577000},{"d":"1992-04-20","o":11.25,"h":11.29,"l":11,"c":11.29,"v":3353100},{"d":"1992-04-21","o":11.21,"h":11.75,"l":11.21,"c":11.58,"v":6610500},{"d":"1992-04-22","o":11.58,"h":12.17,"l":11.42,"c":12,"v":9824100},{"d":"1992-04-23","o":11.96,"h":12.17,"l":11.75,"c":12.17,"v":4552200},{"d":"1992-04-24","o":12.04,"h":12.5,"l":11.75,"c":11.92,"v":4398900},{"d":"1992-04-27","o":11.88,"h":12.12,"l":11.88,"c":12,"v":3852000},{"d":"1992-04-28","o":11.96,"h":11.96,"l":11.5,"c":11.88,"v":2805000},{"d":"1992-04-29","o":11.92,"h":11.96,"l":11.75,"c":11.83,"v":1939200},{"d":"1992-04-30","o":11.83,"h":11.88,"l":11.58,"c":11.71,"v":1532700},{"d":"1992-05-01","o":11.75,"h":12,"l":11.75,"c":11.92,"v":3054600},{"d":"1992-05-04","o":11.96,"h":12.46,"l":11.96,"c":12.42,"v":3795300},{"d":"1992-05-05","o":12.54,"h":12.67,"l":12.38,"c":12.58,"v":4124100},{"d":"1992-05-06","o":12.62,"h":13.12,"l":12.58,"c":12.83,"v":5727000},{"d":"1992-05-07","o":12.92,"h":13,"l":12.58,"c":12.67,"v":2880900},{"d":"1992-05-08","o":12.62,"h":12.71,"l":12.33,"c":12.46,"v":2727600},{"d":"1992-05-11","o":12.46,"h":12.67,"l":12.46,"c":12.58,"v":2514300},{"d":"1992-05-12","o":12.62,"h":12.71,"l":12.46,"c":12.62,"v":2541000},{"d":"1992-05-13","o":12.67,"h":13,"l":12.62,"c":12.88,"v":3651000},{"d":"1992-05-14","o":12.92,"h":12.92,"l":12.54,"c":12.67,"v":2055900},{"d":"1992-05-15","o":12.38,"h":12.62,"l":12.17,"c":12.5,"v":4722300},{"d":"1992-05-18","o":12.62,"h":12.75,"l":12.42,"c":12.54,"v":2754300},{"d":"1992-05-19","o":12.58,"h":12.71,"l":12.54,"c":12.58,"v":3066600},{"d":"1992-05-20","o":12.58,"h":12.62,"l":12.5,"c":12.54,"v":2037000},{"d":"1992-05-21","o":12.58,"h":12.58,"l":12.38,"c":12.42,"v":2073600},{"d":"1992-05-22","o":12.42,"h":12.5,"l":12.38,"c":12.42,"v":1571400},{"d":"1992-05-26","o":12.38,"h":12.38,"l":11.92,"c":12,"v":2947200},{"d":"1992-05-27","o":12.04,"h":12.04,"l":11.92,"c":12,"v":1139400},{"d":"1992-05-28","o":12.04,"h":12.08,"l":11.67,"c":11.96,"v":2670900},{"d":"1992-05-29","o":12,"h":12.29,"l":11.96,"c":12.17,"v":3016500},{"d":"1992-06-01","o":12.29,"h":12.38,"l":12.12,"c":12.33,"v":1858200},{"d":"1992-06-02","o":12.33,"h":12.54,"l":12.21,"c":12.46,"v":2858400},{"d":"1992-06-03","o":12.58,"h":12.67,"l":12.5,"c":12.58,"v":2423400},{"d":"1992-06-04","o":12.67,"h":12.75,"l":12.62,"c":12.67,"v":3156300},{"d":"1992-06-05","o":12.71,"h":12.71,"l":12.58,"c":12.62,"v":2965500},{"d":"1992-06-08","o":12.67,"h":12.71,"l":12.58,"c":12.67,"v":1724400},{"d":"1992-06-09","o":12.71,"h":12.71,"l":12.58,"c":12.62,"v":2250900},{"d":"1992-06-10","o":12.67,"h":12.83,"l":12.62,"c":12.71,"v":2978700},{"d":"1992-06-11","o":12.75,"h":12.75,"l":12.38,"c":12.62,"v":3517800},{"d":"1992-06-12","o":12.71,"h":12.75,"l":12.5,"c":12.5,"v":2205000},{"d":"1992-06-15","o":12.42,"h":12.58,"l":12.33,"c":12.42,"v":1567500},{"d":"1992-06-16","o":12.38,"h":12.54,"l":12.17,"c":12.29,"v":2126400},{"d":"1992-06-17","o":12.17,"h":12.25,"l":11.62,"c":11.62,"v":3775200},{"d":"1992-06-18","o":11.71,"h":11.92,"l":11.67,"c":11.79,"v":3440400},{"d":"1992-06-19","o":11.83,"h":12,"l":11.79,"c":11.92,"v":2371200},{"d":"1992-06-22","o":11.88,"h":11.92,"l":11.58,"c":11.79,"v":2687400},{"d":"1992-06-23","o":11.83,"h":12.04,"l":11.83,"c":11.92,"v":3344100},{"d":"1992-06-24","o":11.92,"h":11.96,"l":11.88,"c":11.88,"v":2107500},{"d":"1992-06-25","o":11.92,"h":12.08,"l":11.88,"c":12.08,"v":3827100},{"d":"1992-06-26","o":12.04,"h":12.46,"l":12.04,"c":12.38,"v":3516300},{"d":"1992-06-29","o":12.29,"h":12.42,"l":12.29,"c":12.29,"v":2130600},{"d":"1992-06-30","o":12.42,"h":12.5,"l":12.29,"c":12.38,"v":2640900},{"d":"1992-07-01","o":12.5,"h":12.67,"l":12.46,"c":12.62,"v":3799800},{"d":"1992-07-02","o":12.83,"h":12.96,"l":12.71,"c":12.96,"v":5421000},{"d":"1992-07-06","o":12.96,"h":12.96,"l":12.46,"c":12.62,"v":2117700},{"d":"1992-07-07","o":12.71,"h":12.79,"l":12.54,"c":12.54,"v":2243100},{"d":"1992-07-08","o":12.54,"h":12.58,"l":12.25,"c":12.5,"v":2555100},{"d":"1992-07-09","o":12.58,"h":12.75,"l":12.5,"c":12.75,"v":2580900},{"d":"1992-07-10","o":12.83,"h":13.12,"l":12.79,"c":12.96,"v":4108200},{"d":"1992-07-13","o":13.12,"h":13.17,"l":12.46,"c":12.58,"v":3168600},{"d":"1992-07-14","o":12.67,"h":12.67,"l":12.46,"c":12.62,"v":2701200},{"d":"1992-07-15","o":12.62,"h":12.62,"l":12.17,"c":12.29,"v":3112200},{"d":"1992-07-16","o":11.96,"h":12.08,"l":11.62,"c":11.88,"v":5541900},{"d":"1992-07-17","o":11.83,"h":12.04,"l":11.71,"c":11.96,"v":4506300},{"d":"1992-07-20","o":11.75,"h":12.38,"l":11.75,"c":12.29,"v":3087300},{"d":"1992-07-21","o":12.58,"h":12.58,"l":11.83,"c":12,"v":8049900},{"d":"1992-07-22","o":11.92,"h":11.96,"l":11.58,"c":11.62,"v":5917200},{"d":"1992-07-23","o":11.67,"h":11.67,"l":11.08,"c":11.33,"v":7715700},{"d":"1992-07-24","o":11.25,"h":11.42,"l":11.08,"c":11.38,"v":5454900},{"d":"1992-07-27","o":11.42,"h":11.5,"l":11.29,"c":11.42,"v":2184900},{"d":"1992-07-28","o":11.46,"h":11.67,"l":11.46,"c":11.58,"v":2435700},{"d":"1992-07-29","o":11.67,"h":11.75,"l":11.46,"c":11.5,"v":4269900},{"d":"1992-07-30","o":11.5,"h":11.54,"l":11.38,"c":11.54,"v":2259000},{"d":"1992-07-31","o":11.62,"h":11.71,"l":11.58,"c":11.62,"v":1480800},{"d":"1992-08-03","o":11.62,"h":11.67,"l":11.5,"c":11.54,"v":1568100},{"d":"1992-08-04","o":11.46,"h":11.54,"l":11.38,"c":11.46,"v":2272200},{"d":"1992-08-05","o":11.38,"h":11.38,"l":11.17,"c":11.17,"v":2835600},{"d":"1992-08-06","o":11.17,"h":11.21,"l":11.12,"c":11.21,"v":1944000},{"d":"1992-08-07","o":11.21,"h":11.33,"l":11.12,"c":11.12,"v":2529600},{"d":"1992-08-10","o":11.04,"h":11.04,"l":10.79,"c":10.88,"v":3586800},{"d":"1992-08-11","o":10.92,"h":11.25,"l":10.88,"c":11.21,"v":2528100},{"d":"1992-08-12","o":11.25,"h":11.29,"l":11.17,"c":11.21,"v":1489800},{"d":"1992-08-13","o":11.25,"h":11.38,"l":11.21,"c":11.25,"v":1638000},{"d":"1992-08-14","o":11.33,"h":11.58,"l":11.29,"c":11.54,"v":2456100},{"d":"1992-08-17","o":11.5,"h":11.5,"l":11.42,"c":11.46,"v":1021200},{"d":"1992-08-18","o":11.46,"h":11.46,"l":11.25,"c":11.38,"v":1378200},{"d":"1992-08-19","o":11.38,"h":11.38,"l":10.67,"c":10.92,"v":6402900},{"d":"1992-08-20","o":11.04,"h":11.21,"l":10.92,"c":11.21,"v":5583900},{"d":"1992-08-21","o":11.29,"h":11.29,"l":10.96,"c":11.08,"v":3111600},{"d":"1992-08-24","o":10.96,"h":10.96,"l":10.58,"c":10.71,"v":3476100},{"d":"1992-08-25","o":10.67,"h":10.67,"l":10.33,"c":10.5,"v":5002200},{"d":"1992-08-26","o":10.5,"h":10.71,"l":10.46,"c":10.67,"v":2692800},{"d":"1992-08-27","o":10.75,"h":11.04,"l":10.75,"c":10.92,"v":3351900},{"d":"1992-08-28","o":10.92,"h":11,"l":10.75,"c":10.96,"v":1496400},{"d":"1992-08-31","o":10.96,"h":11.12,"l":10.75,"c":10.83,"v":2010600},{"d":"1992-09-01","o":10.96,"h":11.17,"l":10.92,"c":11.08,"v":2722800},{"d":"1992-09-02","o":11.12,"h":11.25,"l":11.08,"c":11.21,"v":1665000},{"d":"1992-09-03","o":11.25,"h":11.29,"l":10.88,"c":10.92,"v":1891200},{"d":"1992-09-04","o":10.92,"h":11.17,"l":10.88,"c":11.08,"v":1717200},{"d":"1992-09-08","o":11.12,"h":11.12,"l":10.5,"c":10.5,"v":3765600},{"d":"1992-09-09","o":10.54,"h":10.54,"l":10.21,"c":10.33,"v":6751800},{"d":"1992-09-10","o":10.33,"h":10.46,"l":10.17,"c":10.46,"v":9955800},{"d":"1992-09-11","o":10.46,"h":10.58,"l":10.21,"c":10.25,"v":4414500},{"d":"1992-09-14","o":10.46,"h":10.75,"l":10.33,"c":10.75,"v":7691400},{"d":"1992-09-15","o":10.58,"h":10.62,"l":10.42,"c":10.5,"v":3971100},{"d":"1992-09-16","o":10.38,"h":10.5,"l":10.25,"c":10.46,"v":3037800},{"d":"1992-09-17","o":10.42,"h":10.42,"l":10.33,"c":10.38,"v":2334600},{"d":"1992-09-18","o":10.33,"h":10.38,"l":10.25,"c":10.33,"v":4375800},{"d":"1992-09-21","o":10.33,"h":10.33,"l":10.12,"c":10.25,"v":4668900},{"d":"1992-09-22","o":10.25,"h":10.33,"l":10.08,"c":10.08,"v":3981300},{"d":"1992-09-23","o":10.17,"h":10.33,"l":10.08,"c":10.25,"v":3431400},{"d":"1992-09-24","o":10.33,"h":10.38,"l":10.21,"c":10.25,"v":2501700},{"d":"1992-09-25","o":10.21,"h":10.46,"l":10.21,"c":10.46,"v":3804000},{"d":"1992-09-28","o":10.46,"h":10.79,"l":10.46,"c":10.67,"v":3745800},{"d":"1992-09-29","o":10.75,"h":10.79,"l":10.62,"c":10.71,"v":2473800},{"d":"1992-09-30","o":10.67,"h":10.96,"l":10.58,"c":10.88,"v":2114100},{"d":"1992-10-01","o":10.88,"h":11,"l":10.75,"c":10.92,"v":2355000},{"d":"1992-10-02","o":10.92,"h":10.92,"l":10.58,"c":10.67,"v":1987800},{"d":"1992-10-05","o":10.54,"h":10.62,"l":10.08,"c":10.58,"v":2048700},{"d":"1992-10-06","o":10.58,"h":10.75,"l":10.5,"c":10.62,"v":3438300},{"d":"1992-10-07","o":10.62,"h":10.75,"l":10.54,"c":10.54,"v":1288200},{"d":"1992-10-08","o":10.58,"h":10.62,"l":10.38,"c":10.38,"v":1691100},{"d":"1992-10-09","o":10.38,"h":10.46,"l":10.33,"c":10.33,"v":1744500},{"d":"1992-10-12","o":10.38,"h":10.62,"l":10.38,"c":10.58,"v":902400},{"d":"1992-10-13","o":10.58,"h":10.62,"l":10.46,"c":10.54,"v":1623900},{"d":"1992-10-14","o":10.54,"h":10.62,"l":10.5,"c":10.58,"v":1263300},{"d":"1992-10-15","o":10.5,"h":10.58,"l":10.42,"c":10.42,"v":1014600},{"d":"1992-10-16","o":10.46,"h":10.5,"l":10.42,"c":10.46,"v":1275000},{"d":"1992-10-19","o":10.5,"h":11.17,"l":10.46,"c":11.17,"v":3991800},{"d":"1992-10-20","o":11.21,"h":11.46,"l":11.04,"c":11.17,"v":4371300},{"d":"1992-10-21","o":11.17,"h":11.21,"l":11.04,"c":11.21,"v":1538400},{"d":"1992-10-22","o":11.33,"h":11.42,"l":11.17,"c":11.29,"v":2039700},{"d":"1992-10-23","o":11.33,"h":11.5,"l":11.29,"c":11.38,"v":1798800},{"d":"1992-10-26","o":11.42,"h":11.88,"l":11.38,"c":11.79,"v":2709900},{"d":"1992-10-27","o":11.75,"h":11.79,"l":11.5,"c":11.58,"v":2229300},{"d":"1992-10-28","o":11.58,"h":11.62,"l":11.46,"c":11.58,"v":1080900},{"d":"1992-10-29","o":11.62,"h":11.62,"l":11.5,"c":11.58,"v":1008600},{"d":"1992-10-30","o":11.62,"h":11.67,"l":11.46,"c":11.46,"v":789300},{"d":"1992-11-02","o":11.5,"h":11.75,"l":11.46,"c":11.67,"v":2822400},{"d":"1992-11-03","o":11.67,"h":11.67,"l":11.5,"c":11.58,"v":2730000},{"d":"1992-11-04","o":11.58,"h":11.67,"l":11.54,"c":11.62,"v":990600},{"d":"1992-11-05","o":11.67,"h":11.79,"l":11.54,"c":11.71,"v":1284600},{"d":"1992-11-06","o":11.71,"h":11.92,"l":11.58,"c":11.75,"v":2049900},{"d":"1992-11-09","o":11.79,"h":12.04,"l":11.75,"c":11.88,"v":2324400},{"d":"1992-11-10","o":11.92,"h":12.04,"l":11.92,"c":11.96,"v":2043600},{"d":"1992-11-11","o":11.92,"h":12.12,"l":11.88,"c":12.08,"v":2281500},{"d":"1992-11-12","o":12.17,"h":12.33,"l":12.04,"c":12.17,"v":3578100},{"d":"1992-11-13","o":12.25,"h":12.38,"l":12.17,"c":12.21,"v":3259200},{"d":"1992-11-16","o":12.38,"h":12.38,"l":12.17,"c":12.17,"v":1588200},{"d":"1992-11-17","o":12.12,"h":12.21,"l":11.96,"c":12,"v":841200},{"d":"1992-11-18","o":12.08,"h":12.12,"l":11.96,"c":11.96,"v":1072500},{"d":"1992-11-19","o":12.08,"h":12.17,"l":11.92,"c":11.92,"v":1666500},{"d":"1992-11-20","o":12,"h":12,"l":11.88,"c":11.88,"v":2690100},{"d":"1992-11-23","o":11.92,"h":12.21,"l":11.83,"c":12.12,"v":2524800},{"d":"1992-11-24","o":12.08,"h":12.25,"l":12.04,"c":12.12,"v":1803600},{"d":"1992-11-25","o":12.17,"h":12.5,"l":12.17,"c":12.46,"v":2155800},{"d":"1992-11-27","o":12.58,"h":12.62,"l":12.5,"c":12.54,"v":881400},{"d":"1992-11-30","o":12.62,"h":12.62,"l":12.29,"c":12.5,"v":2239800},{"d":"1992-12-01","o":12.5,"h":12.5,"l":12.21,"c":12.25,"v":2190900},{"d":"1992-12-02","o":12.29,"h":12.38,"l":12.21,"c":12.25,"v":1766400},{"d":"1992-12-03","o":12.29,"h":12.33,"l":12.25,"c":12.33,"v":520500},{"d":"1992-12-04","o":12.33,"h":12.5,"l":12.29,"c":12.46,"v":1044900},{"d":"1992-12-07","o":12.46,"h":12.5,"l":12.25,"c":12.33,"v":784500},{"d":"1992-12-08","o":12.42,"h":12.5,"l":12.38,"c":12.42,"v":960600},{"d":"1992-12-09","o":12.42,"h":12.42,"l":12.12,"c":12.17,"v":1444500},{"d":"1992-12-10","o":12.17,"h":12.17,"l":11.83,"c":11.88,"v":2490300},{"d":"1992-12-11","o":11.96,"h":12.12,"l":11.92,"c":12.04,"v":1856700},{"d":"1992-12-14","o":12.04,"h":12.08,"l":11.96,"c":12.08,"v":1301100},{"d":"1992-12-15","o":12.04,"h":12.21,"l":12,"c":12.21,"v":1244400},{"d":"1992-12-16","o":12.21,"h":12.42,"l":12.08,"c":12.12,"v":2076000},{"d":"1992-12-17","o":12.12,"h":12.25,"l":12.04,"c":12.25,"v":1361400},{"d":"1992-12-18","o":12.29,"h":12.33,"l":12.17,"c":12.29,"v":3174600},{"d":"1992-12-21","o":12.33,"h":12.58,"l":12.29,"c":12.58,"v":2489700},{"d":"1992-12-22","o":12.67,"h":12.92,"l":12.62,"c":12.88,"v":3776100},{"d":"1992-12-23","o":12.83,"h":12.92,"l":12.75,"c":12.83,"v":2129400},{"d":"1992-12-24","o":12.92,"h":13,"l":12.83,"c":12.83,"v":911700},{"d":"1992-12-28","o":12.83,"h":13.12,"l":12.83,"c":12.92,"v":1353300},{"d":"1992-12-29","o":12.83,"h":13.12,"l":12.83,"c":12.92,"v":3051000},{"d":"1992-12-30","o":12.75,"h":13,"l":12.75,"c":12.92,"v":1597200},{"d":"1992-12-31","o":12.96,"h":13,"l":12.88,"c":12.88,"v":1196100},{"d":"1993-01-04","o":12.92,"h":12.96,"l":12.79,"c":12.88,"v":1710900},{"d":"1993-01-05","o":12.79,"h":12.92,"l":12.67,"c":12.67,"v":3233700},{"d":"1993-01-06","o":12.62,"h":12.79,"l":12.58,"c":12.79,"v":2238600},{"d":"1993-01-07","o":12.79,"h":12.83,"l":12.54,"c":12.54,"v":4186800},{"d":"1993-01-08","o":12.54,"h":12.67,"l":12.33,"c":12.62,"v":2413200},{"d":"1993-01-11","o":12.67,"h":12.83,"l":12.67,"c":12.79,"v":2197500},{"d":"1993-01-12","o":12.71,"h":12.92,"l":12.71,"c":12.88,"v":3238200},{"d":"1993-01-13","o":12.96,"h":13.08,"l":12.92,"c":13.04,"v":3203100},{"d":"1993-01-14","o":13.12,"h":13.46,"l":13.08,"c":13.46,"v":5953500},{"d":"1993-01-15","o":13.5,"h":13.67,"l":13.46,"c":13.5,"v":3752400},{"d":"1993-01-18","o":13.5,"h":13.92,"l":13.46,"c":13.75,"v":2661000},{"d":"1993-01-19","o":13.83,"h":14.33,"l":13.58,"c":13.88,"v":9706200},{"d":"1993-01-20","o":13.92,"h":13.92,"l":13.42,"c":13.46,"v":8171400},{"d":"1993-01-21","o":13.62,"h":13.62,"l":13.12,"c":13.25,"v":5445600},{"d":"1993-01-22","o":13.33,"h":13.5,"l":13.25,"c":13.29,"v":2596200},{"d":"1993-01-25","o":13.29,"h":13.38,"l":13.12,"c":13.17,"v":1448100},{"d":"1993-01-26","o":13.29,"h":13.42,"l":13.25,"c":13.42,"v":3066000},{"d":"1993-01-27","o":13.58,"h":13.92,"l":13.54,"c":13.92,"v":6870900},{"d":"1993-01-28","o":14,"h":14.04,"l":13.46,"c":13.5,"v":4331400},{"d":"1993-01-29","o":13.58,"h":13.58,"l":13.46,"c":13.54,"v":1787400},{"d":"1993-02-01","o":13.62,"h":13.71,"l":13.54,"c":13.67,"v":2808600},{"d":"1993-02-02","o":13.75,"h":13.79,"l":13.62,"c":13.71,"v":1596300},{"d":"1993-02-03","o":13.71,"h":13.92,"l":13.71,"c":13.88,"v":2324100},{"d":"1993-02-04","o":14.12,"h":14.17,"l":13.92,"c":14.04,"v":3925500},{"d":"1993-02-05","o":14.08,"h":14.33,"l":14.08,"c":14.29,"v":5154300},{"d":"1993-02-08","o":14.25,"h":14.29,"l":14.17,"c":14.25,"v":1293300},{"d":"1993-02-09","o":14.17,"h":14.21,"l":14.04,"c":14.12,"v":2384700},{"d":"1993-02-10","o":14.12,"h":14.12,"l":14,"c":14.12,"v":2068800},{"d":"1993-02-11","o":14.12,"h":14.29,"l":14.08,"c":14.17,"v":2583900},{"d":"1993-02-12","o":14.21,"h":14.25,"l":13.96,"c":13.96,"v":2259300},{"d":"1993-02-16","o":13.92,"h":13.92,"l":13.21,"c":13.5,"v":4684800},{"d":"1993-02-17","o":13.42,"h":13.46,"l":13.25,"c":13.38,"v":4813200},{"d":"1993-02-18","o":13.71,"h":13.71,"l":13.12,"c":13.25,"v":3295500},{"d":"1993-02-19","o":13.29,"h":13.71,"l":13.25,"c":13.71,"v":3911400},{"d":"1993-02-22","o":13.62,"h":13.96,"l":13.58,"c":13.96,"v":2483100},{"d":"1993-02-23","o":13.92,"h":13.96,"l":13.46,"c":13.58,"v":3613200},{"d":"1993-02-24","o":13.75,"h":14,"l":13.67,"c":13.96,"v":2629200},{"d":"1993-02-25","o":13.96,"h":13.96,"l":13.71,"c":13.88,"v":1738800},{"d":"1993-02-26","o":13.83,"h":13.88,"l":13.33,"c":13.5,"v":14774700},{"d":"1993-03-01","o":13.75,"h":13.79,"l":13.54,"c":13.67,"v":2642700},{"d":"1993-03-02","o":13.71,"h":13.96,"l":13.67,"c":13.96,"v":2373000},{"d":"1993-03-03","o":13.96,"h":14.12,"l":13.92,"c":14,"v":3356100},{"d":"1993-03-04","o":14.04,"h":14.04,"l":13.62,"c":13.67,"v":2063400},{"d":"1993-03-05","o":13.71,"h":13.83,"l":13.54,"c":13.62,"v":2584500},{"d":"1993-03-08","o":13.67,"h":13.96,"l":13.67,"c":13.96,"v":2325600},{"d":"1993-03-09","o":13.96,"h":14.29,"l":13.96,"c":14.29,"v":3868200},{"d":"1993-03-10","o":14.29,"h":14.71,"l":14.25,"c":14.67,"v":3933600},{"d":"1993-03-11","o":14.67,"h":14.67,"l":14.38,"c":14.46,"v":2558400},{"d":"1993-03-12","o":14.21,"h":14.29,"l":14.08,"c":14.25,"v":2475900},{"d":"1993-03-15","o":14.25,"h":14.29,"l":14.04,"c":14.25,"v":2089800},{"d":"1993-03-16","o":14.08,"h":14.54,"l":14.08,"c":14.42,"v":3325800},{"d":"1993-03-17","o":14.42,"h":14.42,"l":14,"c":14,"v":4476900},{"d":"1993-03-18","o":14,"h":14.17,"l":13.75,"c":13.92,"v":3229200},{"d":"1993-03-19","o":14.04,"h":14.04,"l":13.71,"c":13.71,"v":3954000},{"d":"1993-03-22","o":13.58,"h":13.79,"l":13.54,"c":13.79,"v":2697900},{"d":"1993-03-23","o":13.79,"h":13.88,"l":13.54,"c":13.58,"v":2721300},{"d":"1993-03-24","o":13.62,"h":13.71,"l":13,"c":13.29,"v":5088900},{"d":"1993-03-25","o":13.29,"h":13.46,"l":13.17,"c":13.33,"v":3733800},{"d":"1993-03-26","o":13.38,"h":13.67,"l":13.33,"c":13.54,"v":4185600},{"d":"1993-03-29","o":13.67,"h":13.79,"l":13.67,"c":13.71,"v":2197200},{"d":"1993-03-30","o":13.71,"h":13.71,"l":13.54,"c":13.58,"v":1614300},{"d":"1993-03-31","o":13.54,"h":13.58,"l":13.42,"c":13.46,"v":1911300},{"d":"1993-04-01","o":13.58,"h":13.83,"l":13.54,"c":13.58,"v":2150400},{"d":"1993-04-02","o":13.58,"h":13.58,"l":12.88,"c":12.96,"v":3041100},{"d":"1993-04-05","o":13.08,"h":13.29,"l":12.83,"c":13.29,"v":4099200},{"d":"1993-04-06","o":13.33,"h":13.33,"l":13.08,"c":13.08,"v":1578900},{"d":"1993-04-07","o":13.12,"h":13.42,"l":12.96,"c":13.42,"v":5876100},{"d":"1993-04-08","o":13.5,"h":13.58,"l":13.38,"c":13.42,"v":3199800},{"d":"1993-04-12","o":13.75,"h":14.12,"l":13.71,"c":14.12,"v":3509400},{"d":"1993-04-13","o":14.33,"h":14.71,"l":14.29,"c":14.46,"v":5934300},{"d":"1993-04-14","o":14.58,"h":14.58,"l":14.12,"c":14.25,"v":2251500},{"d":"1993-04-15","o":14.25,"h":14.38,"l":13.71,"c":13.75,"v":3673500},{"d":"1993-04-16","o":13.75,"h":13.79,"l":13.54,"c":13.79,"v":2700300},{"d":"1993-04-19","o":13.75,"h":13.75,"l":13.42,"c":13.54,"v":1783500},{"d":"1993-04-20","o":13.54,"h":13.58,"l":12.92,"c":13.42,"v":6395400},{"d":"1993-04-21","o":13.42,"h":13.5,"l":13,"c":13.25,"v":7251600},{"d":"1993-04-22","o":13.21,"h":13.46,"l":13.04,"c":13.04,"v":7834200},{"d":"1993-04-23","o":12.83,"h":12.96,"l":12.58,"c":12.62,"v":5907300},{"d":"1993-04-26","o":12.62,"h":12.75,"l":12.12,"c":12.29,"v":7616100},{"d":"1993-04-27","o":12.38,"h":12.75,"l":12.33,"c":12.62,"v":5255400},{"d":"1993-04-28","o":12.75,"h":13,"l":12.67,"c":12.75,"v":3144900},{"d":"1993-04-29","o":12.79,"h":12.92,"l":12.71,"c":12.88,"v":1850400},{"d":"1993-04-30","o":12.83,"h":12.96,"l":12.71,"c":12.75,"v":2343600},{"d":"1993-05-03","o":12.79,"h":12.83,"l":12.71,"c":12.79,"v":2199300},{"d":"1993-05-04","o":12.79,"h":13.29,"l":12.79,"c":13.17,"v":2719200},{"d":"1993-05-05","o":13.29,"h":13.46,"l":12.79,"c":12.83,"v":5046300},{"d":"1993-05-06","o":12.88,"h":13,"l":12.62,"c":12.67,"v":3900300},{"d":"1993-05-07","o":12.75,"h":12.75,"l":12.5,"c":12.54,"v":1756800},{"d":"1993-05-10","o":12.58,"h":12.79,"l":12.58,"c":12.75,"v":1441800},{"d":"1993-05-11","o":12.75,"h":13.21,"l":12.67,"c":13.17,"v":2325900},{"d":"1993-05-12","o":13.17,"h":13.21,"l":12.96,"c":13.12,"v":1453500},{"d":"1993-05-13","o":12.83,"h":12.96,"l":12.38,"c":12.42,"v":3639300},{"d":"1993-05-14","o":12.29,"h":12.33,"l":12.04,"c":12.21,"v":5389800},{"d":"1993-05-17","o":12.17,"h":12.29,"l":11.75,"c":12.04,"v":8010000},{"d":"1993-05-18","o":12.04,"h":12.21,"l":11.88,"c":12,"v":7476900},{"d":"1993-05-19","o":12.12,"h":12.54,"l":11.88,"c":12.46,"v":5709900},{"d":"1993-05-20","o":12.46,"h":12.67,"l":12.42,"c":12.58,"v":3152100},{"d":"1993-05-21","o":12.5,"h":12.54,"l":12.17,"c":12.17,"v":2808000},{"d":"1993-05-24","o":12.12,"h":12.38,"l":12.12,"c":12.29,"v":2277600},{"d":"1993-05-25","o":12.33,"h":12.54,"l":12.29,"c":12.46,"v":2683800},{"d":"1993-05-26","o":12.62,"h":13.08,"l":12.54,"c":13.08,"v":3028800},{"d":"1993-05-27","o":13,"h":13.08,"l":12.75,"c":12.79,"v":2851200},{"d":"1993-05-28","o":12.71,"h":13,"l":12.62,"c":12.79,"v":2521500},{"d":"1993-06-01","o":12.88,"h":13.08,"l":12.75,"c":13,"v":1998600},{"d":"1993-06-02","o":12.88,"h":12.96,"l":12.58,"c":12.67,"v":3053400},{"d":"1993-06-03","o":12.67,"h":12.71,"l":12.58,"c":12.62,"v":1522200},{"d":"1993-06-04","o":12.54,"h":12.54,"l":12.21,"c":12.38,"v":2065500},{"d":"1993-06-07","o":12.42,"h":12.42,"l":11.67,"c":11.83,"v":5410200},{"d":"1993-06-08","o":12,"h":12.29,"l":12,"c":12.08,"v":3636000},{"d":"1993-06-09","o":12.17,"h":12.46,"l":12.12,"c":12.42,"v":3187200},{"d":"1993-06-10","o":12.42,"h":12.54,"l":12.25,"c":12.46,"v":1970100},{"d":"1993-06-11","o":12.75,"h":12.92,"l":12.54,"c":12.83,"v":3445200},{"d":"1993-06-14","o":12.83,"h":13,"l":12.83,"c":12.96,"v":3276900},{"d":"1993-06-15","o":12.96,"h":13.17,"l":12.92,"c":12.96,"v":2433600},{"d":"1993-06-16","o":12.96,"h":13,"l":12.83,"c":13,"v":2145000},{"d":"1993-06-17","o":13,"h":13.29,"l":12.96,"c":13.17,"v":2749200},{"d":"1993-06-18","o":13.17,"h":13.21,"l":12.96,"c":12.96,"v":2809500},{"d":"1993-06-21","o":13.08,"h":13.38,"l":12.96,"c":13.38,"v":4551300},{"d":"1993-06-22","o":13.38,"h":13.62,"l":13.29,"c":13.62,"v":3794100},{"d":"1993-06-23","o":13.42,"h":13.5,"l":13.17,"c":13.25,"v":3176700},{"d":"1993-06-24","o":13.29,"h":13.62,"l":13.29,"c":13.54,"v":3156600},{"d":"1993-06-25","o":13.54,"h":13.62,"l":13.46,"c":13.62,"v":1457100},{"d":"1993-06-28","o":13.71,"h":14.04,"l":13.71,"c":13.96,"v":2979300},{"d":"1993-06-29","o":13.88,"h":13.92,"l":13.54,"c":13.62,"v":3217200},{"d":"1993-06-30","o":13.62,"h":13.71,"l":13.58,"c":13.62,"v":2120400},{"d":"1993-07-01","o":13.62,"h":13.71,"l":13.5,"c":13.54,"v":2742900},{"d":"1993-07-02","o":13.5,"h":13.5,"l":13.25,"c":13.29,"v":2380200},{"d":"1993-07-06","o":13.38,"h":13.5,"l":13.33,"c":13.42,"v":3195900},{"d":"1993-07-07","o":13.54,"h":13.62,"l":13.46,"c":13.46,"v":3023100},{"d":"1993-07-08","o":13.46,"h":13.71,"l":13.46,"c":13.54,"v":3139800},{"d":"1993-07-09","o":13.58,"h":13.58,"l":13.46,"c":13.46,"v":1985400},{"d":"1993-07-12","o":13.46,"h":13.54,"l":13.42,"c":13.5,"v":1575600},{"d":"1993-07-13","o":13.5,"h":13.5,"l":13.08,"c":13.17,"v":2339400},{"d":"1993-07-14","o":13.17,"h":13.25,"l":12.92,"c":13,"v":2247600},{"d":"1993-07-15","o":13.04,"h":13.29,"l":13,"c":13.25,"v":2260500},{"d":"1993-07-16","o":13.29,"h":13.38,"l":13.21,"c":13.29,"v":2099700},{"d":"1993-07-19","o":13.38,"h":13.42,"l":13.17,"c":13.25,"v":1982400},{"d":"1993-07-20","o":13.29,"h":13.38,"l":13,"c":13.25,"v":4726200},{"d":"1993-07-21","o":13.21,"h":13.46,"l":13.17,"c":13.46,"v":3030300},{"d":"1993-07-22","o":13.46,"h":13.54,"l":13.25,"c":13.29,"v":3376200},{"d":"1993-07-23","o":13.33,"h":13.46,"l":13.29,"c":13.42,"v":1829400},{"d":"1993-07-26","o":13.46,"h":13.58,"l":13.42,"c":13.58,"v":1712400},{"d":"1993-07-27","o":13.54,"h":13.58,"l":13.33,"c":13.42,"v":1935000},{"d":"1993-07-28","o":13.5,"h":13.62,"l":13.42,"c":13.62,"v":2204700},{"d":"1993-07-29","o":13.62,"h":13.88,"l":13.62,"c":13.71,"v":3465900},{"d":"1993-07-30","o":13.79,"h":13.83,"l":13.67,"c":13.75,"v":2137200},{"d":"1993-08-02","o":13.75,"h":13.79,"l":13.58,"c":13.67,"v":1668000},{"d":"1993-08-03","o":13.71,"h":13.88,"l":13.67,"c":13.88,"v":2277000},{"d":"1993-08-04","o":14,"h":14.08,"l":13.88,"c":14.08,"v":2499900},{"d":"1993-08-05","o":14.25,"h":14.25,"l":13.96,"c":14.08,"v":1700100},{"d":"1993-08-06","o":14.12,"h":14.12,"l":13.92,"c":14,"v":2077800},{"d":"1993-08-09","o":14.04,"h":14.08,"l":13.96,"c":14,"v":1421100},{"d":"1993-08-10","o":14.08,"h":14.08,"l":13.79,"c":13.83,"v":1922100},{"d":"1993-08-11","o":13.88,"h":13.88,"l":13.71,"c":13.79,"v":1293000},{"d":"1993-08-12","o":13.71,"h":13.79,"l":13.58,"c":13.75,"v":2674800},{"d":"1993-08-13","o":13.79,"h":13.92,"l":13.71,"c":13.83,"v":1941000},{"d":"1993-08-16","o":13.83,"h":14,"l":13.5,"c":13.58,"v":3429600},{"d":"1993-08-17","o":13.58,"h":13.58,"l":13.25,"c":13.33,"v":2846700},{"d":"1993-08-18","o":13.42,"h":13.46,"l":13.25,"c":13.33,"v":2816100},{"d":"1993-08-19","o":13.42,"h":13.42,"l":13.17,"c":13.17,"v":1451100},{"d":"1993-08-20","o":13.21,"h":13.33,"l":13.12,"c":13.12,"v":1875000},{"d":"1993-08-23","o":13.17,"h":13.25,"l":13.08,"c":13.17,"v":1794600},{"d":"1993-08-24","o":13.21,"h":13.5,"l":13.04,"c":13.46,"v":3078300},{"d":"1993-08-25","o":13.46,"h":13.67,"l":13.38,"c":13.46,"v":3299700},{"d":"1993-08-26","o":13.5,"h":13.58,"l":13.33,"c":13.54,"v":1297500},{"d":"1993-08-27","o":13.54,"h":13.62,"l":13.46,"c":13.54,"v":1213500},{"d":"1993-08-30","o":13.54,"h":13.67,"l":13.42,"c":13.46,"v":1963500},{"d":"1993-08-31","o":13.42,"h":13.54,"l":13.25,"c":13.54,"v":2104500},{"d":"1993-09-01","o":13.54,"h":13.54,"l":13.33,"c":13.33,"v":2257200},{"d":"1993-09-02","o":13.38,"h":13.46,"l":13.29,"c":13.33,"v":2797800},{"d":"1993-09-03","o":13.33,"h":13.58,"l":13.21,"c":13.5,"v":1862700},{"d":"1993-09-07","o":13.5,"h":13.79,"l":13.46,"c":13.67,"v":2848800},{"d":"1993-09-08","o":13.67,"h":13.83,"l":13.58,"c":13.67,"v":1930500},{"d":"1993-09-09","o":13.67,"h":14.38,"l":13.58,"c":14.38,"v":7375800},{"d":"1993-09-10","o":14.38,"h":14.71,"l":14.38,"c":14.67,"v":5705700},{"d":"1993-09-13","o":14.67,"h":14.71,"l":14.33,"c":14.33,"v":4406100},{"d":"1993-09-14","o":14.38,"h":14.54,"l":14.25,"c":14.46,"v":3453300},{"d":"1993-09-15","o":14.46,"h":14.5,"l":14.29,"c":14.46,"v":3363600},{"d":"1993-09-16","o":14.46,"h":14.46,"l":14.38,"c":14.42,"v":1247700},{"d":"1993-09-17","o":14.33,"h":14.5,"l":14.33,"c":14.46,"v":2904900},{"d":"1993-09-20","o":14.46,"h":14.67,"l":14.46,"c":14.58,"v":1883400},{"d":"1993-09-21","o":14.58,"h":14.67,"l":14.08,"c":14.38,"v":2583000},{"d":"1993-09-22","o":14.42,"h":14.58,"l":14.38,"c":14.5,"v":1330500},{"d":"1993-09-23","o":14.71,"h":14.79,"l":14.54,"c":14.71,"v":2563500},{"d":"1993-09-24","o":14.67,"h":14.83,"l":14.58,"c":14.75,"v":2327700},{"d":"1993-09-27","o":14.83,"h":15.04,"l":14.79,"c":14.96,"v":3182100},{"d":"1993-09-28","o":14.88,"h":15.08,"l":14.88,"c":15.04,"v":2374500},{"d":"1993-09-29","o":15,"h":15.12,"l":14.96,"c":14.96,"v":4506600},{"d":"1993-09-30","o":14.96,"h":15.12,"l":14.88,"c":15,"v":2236200},{"d":"1993-10-01","o":14.96,"h":15.08,"l":14.96,"c":15.04,"v":1827600},{"d":"1993-10-04","o":15.08,"h":15.17,"l":15.08,"c":15.08,"v":2046600},{"d":"1993-10-05","o":15.08,"h":15.17,"l":14.92,"c":15.04,"v":2289600},{"d":"1993-10-06","o":15.25,"h":15.38,"l":15.12,"c":15.12,"v":5153100},{"d":"1993-10-07","o":15.04,"h":15.17,"l":14.92,"c":15.12,"v":2232000},{"d":"1993-10-08","o":15.17,"h":15.25,"l":14.96,"c":14.96,"v":1730400},{"d":"1993-10-11","o":15.12,"h":15.12,"l":14.92,"c":15.08,"v":713100},{"d":"1993-10-12","o":15.12,"h":15.21,"l":15.04,"c":15.17,"v":1527900},{"d":"1993-10-13","o":15.17,"h":15.38,"l":15.17,"c":15.38,"v":2439000},{"d":"1993-10-14","o":15.42,"h":15.46,"l":14.92,"c":15.04,"v":3458700},{"d":"1993-10-15","o":15.08,"h":15.08,"l":14.46,"c":14.5,"v":3630000},{"d":"1993-10-18","o":14.54,"h":14.67,"l":13.83,"c":14,"v":5498700},{"d":"1993-10-19","o":13.96,"h":14.25,"l":13.54,"c":13.62,"v":10120500},{"d":"1993-10-20","o":13.88,"h":14,"l":13.71,"c":13.79,"v":4571100},{"d":"1993-10-21","o":13.96,"h":14.08,"l":13.88,"c":14,"v":3152100},{"d":"1993-10-22","o":14.04,"h":14.12,"l":13.83,"c":13.92,"v":3591300},{"d":"1993-10-25","o":13.96,"h":14.08,"l":13.71,"c":13.96,"v":2102400},{"d":"1993-10-26","o":13.96,"h":13.96,"l":13.54,"c":13.62,"v":5050800},{"d":"1993-10-27","o":13.67,"h":13.83,"l":13.5,"c":13.62,"v":4457100},{"d":"1993-10-28","o":13.54,"h":13.79,"l":13.54,"c":13.62,"v":3138000},{"d":"1993-10-29","o":13.62,"h":13.62,"l":13.33,"c":13.38,"v":2897700},{"d":"1993-11-01","o":13.38,"h":13.83,"l":13.38,"c":13.79,"v":2175600},{"d":"1993-11-02","o":13.79,"h":13.79,"l":13.5,"c":13.54,"v":2744100},{"d":"1993-11-03","o":13.58,"h":13.58,"l":13,"c":13.17,"v":6767100},{"d":"1993-11-04","o":13.33,"h":13.33,"l":12.54,"c":12.62,"v":6989400},{"d":"1993-11-05","o":12.62,"h":13.08,"l":12.54,"c":12.96,"v":6204000},{"d":"1993-11-08","o":13,"h":13.04,"l":12.67,"c":12.83,"v":3116400},{"d":"1993-11-09","o":13.08,"h":13.17,"l":12.79,"c":12.88,"v":4761900},{"d":"1993-11-10","o":12.79,"h":12.92,"l":12.67,"c":12.92,"v":2006100},{"d":"1993-11-11","o":12.92,"h":13.12,"l":12.71,"c":12.75,"v":2619000},{"d":"1993-11-12","o":12.83,"h":12.92,"l":12.79,"c":12.83,"v":1905900},{"d":"1993-11-15","o":12.83,"h":12.83,"l":12.54,"c":12.62,"v":2324700},{"d":"1993-11-16","o":12.67,"h":12.75,"l":12.54,"c":12.75,"v":2387100},{"d":"1993-11-17","o":12.88,"h":13,"l":12.38,"c":12.58,"v":3625800},{"d":"1993-11-18","o":12.62,"h":12.62,"l":12.42,"c":12.46,"v":1696800},{"d":"1993-11-19","o":12.42,"h":12.42,"l":12.12,"c":12.29,"v":4632600},{"d":"1993-11-22","o":12.17,"h":12.21,"l":12,"c":12.04,"v":3404100},{"d":"1993-11-23","o":12.17,"h":12.38,"l":12.08,"c":12.33,"v":4434900},{"d":"1993-11-24","o":12.38,"h":12.58,"l":12.33,"c":12.38,"v":3940800},{"d":"1993-11-26","o":12.38,"h":12.5,"l":12.38,"c":12.5,"v":825300},{"d":"1993-11-29","o":12.62,"h":12.83,"l":12.62,"c":12.75,"v":2032200},{"d":"1993-11-30","o":12.75,"h":12.96,"l":12.67,"c":12.83,"v":1621800},{"d":"1993-12-01","o":12.96,"h":13.21,"l":12.88,"c":13,"v":3159300},{"d":"1993-12-02","o":13.08,"h":13.17,"l":12.92,"c":13.12,"v":1302600},{"d":"1993-12-03","o":13.17,"h":13.17,"l":12.96,"c":13.17,"v":1871700},{"d":"1993-12-06","o":13.25,"h":13.29,"l":13.12,"c":13.25,"v":1971600},{"d":"1993-12-07","o":13.29,"h":13.5,"l":13.21,"c":13.5,"v":2447700},{"d":"1993-12-08","o":13.5,"h":13.62,"l":13.42,"c":13.46,"v":1738500},{"d":"1993-12-09","o":13.62,"h":13.62,"l":13.38,"c":13.46,"v":1751700},{"d":"1993-12-10","o":13.38,"h":13.38,"l":13.12,"c":13.17,"v":1864500},{"d":"1993-12-13","o":13.04,"h":13.08,"l":12.88,"c":13.08,"v":2002500},{"d":"1993-12-14","o":13.08,"h":13.08,"l":12.79,"c":13,"v":1865400},{"d":"1993-12-15","o":13,"h":13.12,"l":12.92,"c":12.92,"v":2073000},{"d":"1993-12-16","o":12.96,"h":13.29,"l":12.96,"c":12.96,"v":2198100},{"d":"1993-12-17","o":13.12,"h":13.21,"l":13,"c":13.21,"v":3737100},{"d":"1993-12-20","o":13.21,"h":13.54,"l":13.21,"c":13.5,"v":2873700},{"d":"1993-12-21","o":13.42,"h":13.58,"l":13.33,"c":13.42,"v":2184600},{"d":"1993-12-22","o":13.46,"h":13.54,"l":13.38,"c":13.54,"v":1997700},{"d":"1993-12-23","o":13.54,"h":13.58,"l":13.5,"c":13.54,"v":1299900},{"d":"1993-12-27","o":13.58,"h":13.79,"l":13.5,"c":13.79,"v":1471200},{"d":"1993-12-28","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":685800},{"d":"1993-12-29","o":13.67,"h":13.71,"l":13.38,"c":13.46,"v":1700700},{"d":"1993-12-30","o":13.42,"h":13.54,"l":13.38,"c":13.54,"v":2066700},{"d":"1993-12-31","o":13.5,"h":13.58,"l":13.33,"c":13.38,"v":1585800},{"d":"1994-01-03","o":13.38,"h":13.46,"l":13.21,"c":13.46,"v":3214200},{"d":"1994-01-04","o":13.54,"h":13.54,"l":13.42,"c":13.5,"v":2440200},{"d":"1994-01-05","o":13.42,"h":13.46,"l":13.33,"c":13.38,"v":1745100},{"d":"1994-01-06","o":13.5,"h":13.5,"l":13.08,"c":13.17,"v":3106800},{"d":"1994-01-07","o":13.25,"h":13.58,"l":13.25,"c":13.54,"v":3071700},{"d":"1994-01-10","o":13.54,"h":13.83,"l":13.5,"c":13.75,"v":2181600},{"d":"1994-01-11","o":13.79,"h":13.79,"l":13.54,"c":13.67,"v":2348700},{"d":"1994-01-12","o":13.75,"h":13.83,"l":13.58,"c":13.71,"v":2001300},{"d":"1994-01-13","o":13.67,"h":13.88,"l":13.62,"c":13.83,"v":3096600},{"d":"1994-01-14","o":13.83,"h":13.96,"l":13.75,"c":13.83,"v":2769000},{"d":"1994-01-17","o":13.92,"h":14.04,"l":13.71,"c":13.83,"v":3430500},{"d":"1994-01-18","o":13.88,"h":13.92,"l":13.46,"c":13.5,"v":3756600},{"d":"1994-01-19","o":13.46,"h":13.5,"l":12.83,"c":12.88,"v":8145300},{"d":"1994-01-20","o":12.88,"h":12.92,"l":12.62,"c":12.67,"v":5243700},{"d":"1994-01-21","o":12.67,"h":12.71,"l":12.46,"c":12.54,"v":8094600},{"d":"1994-01-24","o":12.54,"h":12.75,"l":12.5,"c":12.58,"v":7584900},{"d":"1994-01-25","o":12.58,"h":12.62,"l":12.38,"c":12.42,"v":5227200},{"d":"1994-01-26","o":12.46,"h":12.75,"l":12.42,"c":12.62,"v":6293700},{"d":"1994-01-27","o":12.71,"h":12.88,"l":12.67,"c":12.83,"v":3560100},{"d":"1994-01-28","o":13.08,"h":13.08,"l":12.96,"c":13.04,"v":4384500},{"d":"1994-01-31","o":13.17,"h":13.33,"l":13.08,"c":13.17,"v":5171700},{"d":"1994-02-01","o":13.12,"h":13.17,"l":12.83,"c":12.88,"v":5022000},{"d":"1994-02-02","o":12.96,"h":13.04,"l":12.83,"c":13.04,"v":3367200},{"d":"1994-02-03","o":13,"h":13.04,"l":12.54,"c":12.62,"v":4615200},{"d":"1994-02-04","o":12.62,"h":12.71,"l":12.25,"c":12.33,"v":9891300},{"d":"1994-02-07","o":12.33,"h":12.54,"l":12.29,"c":12.42,"v":5472600},{"d":"1994-02-08","o":12.42,"h":12.46,"l":12.25,"c":12.29,"v":3797700},{"d":"1994-02-09","o":12.29,"h":12.5,"l":12.29,"c":12.46,"v":2974200},{"d":"1994-02-10","o":12.5,"h":12.54,"l":12.29,"c":12.33,"v":2718600},{"d":"1994-02-11","o":12.33,"h":12.5,"l":12.21,"c":12.21,"v":2242500},{"d":"1994-02-14","o":12.25,"h":12.29,"l":12.12,"c":12.17,"v":3293400},{"d":"1994-02-15","o":12.17,"h":12.21,"l":12.04,"c":12.21,"v":6871500},{"d":"1994-02-16","o":12.25,"h":12.29,"l":12.17,"c":12.25,"v":2501100},{"d":"1994-02-17","o":12.33,"h":12.46,"l":12.12,"c":12.21,"v":4932300},{"d":"1994-02-18","o":12.29,"h":12.33,"l":12.12,"c":12.17,"v":3020400},{"d":"1994-02-22","o":12.25,"h":12.42,"l":12.12,"c":12.38,"v":3284100},{"d":"1994-02-23","o":12.42,"h":12.54,"l":12.38,"c":12.5,"v":2510400},{"d":"1994-02-24","o":12.46,"h":12.62,"l":12.25,"c":12.46,"v":3522000},{"d":"1994-02-25","o":12.54,"h":12.62,"l":12.33,"c":12.62,"v":1742400},{"d":"1994-02-28","o":12.71,"h":12.75,"l":12.42,"c":12.42,"v":2007900},{"d":"1994-03-01","o":12.46,"h":12.58,"l":12.33,"c":12.42,"v":3124800},{"d":"1994-03-02","o":12.21,"h":12.38,"l":12.21,"c":12.33,"v":2757600},{"d":"1994-03-03","o":12.38,"h":12.38,"l":12,"c":12,"v":3877500},{"d":"1994-03-04","o":12.21,"h":12.21,"l":11.96,"c":12.12,"v":3477300},{"d":"1994-03-07","o":12.17,"h":12.29,"l":12.12,"c":12.12,"v":3264300},{"d":"1994-03-08","o":12.17,"h":12.17,"l":12.04,"c":12.12,"v":2622000},{"d":"1994-03-09","o":12.12,"h":12.12,"l":11.88,"c":11.96,"v":3395100},{"d":"1994-03-10","o":11.96,"h":11.96,"l":11.88,"c":11.96,"v":3537000},{"d":"1994-03-11","o":11.96,"h":12.21,"l":11.92,"c":12.12,"v":5129400},{"d":"1994-03-14","o":12.33,"h":12.71,"l":12.29,"c":12.62,"v":5596800},{"d":"1994-03-15","o":12.62,"h":12.75,"l":12.62,"c":12.71,"v":3251400},{"d":"1994-03-16","o":12.71,"h":13,"l":12.67,"c":13,"v":4234800},{"d":"1994-03-17","o":13,"h":13.04,"l":12.79,"c":12.92,"v":2315400},{"d":"1994-03-18","o":12.88,"h":12.88,"l":12.75,"c":12.79,"v":3957600},{"d":"1994-03-21","o":12.79,"h":12.79,"l":12.62,"c":12.71,"v":2065200},{"d":"1994-03-22","o":12.67,"h":13,"l":12.67,"c":12.79,"v":2269500},{"d":"1994-03-23","o":12.79,"h":12.96,"l":12.67,"c":12.75,"v":1848600},{"d":"1994-03-24","o":12.71,"h":12.79,"l":12.58,"c":12.67,"v":2156700},{"d":"1994-03-25","o":12.67,"h":12.71,"l":12.42,"c":12.42,"v":1749300},{"d":"1994-03-28","o":12.5,"h":12.54,"l":12.25,"c":12.38,"v":1930800},{"d":"1994-03-29","o":12.33,"h":12.38,"l":12.21,"c":12.21,"v":2843400},{"d":"1994-03-30","o":12,"h":12.21,"l":11.79,"c":11.83,"v":4096500},{"d":"1994-03-31","o":11.83,"h":12.29,"l":11.5,"c":12.12,"v":5024700},{"d":"1994-04-04","o":11.92,"h":12.08,"l":11.83,"c":11.96,"v":2387700},{"d":"1994-04-05","o":12.08,"h":12.21,"l":11.83,"c":12.12,"v":2484600},{"d":"1994-04-06","o":12.12,"h":12.21,"l":11.92,"c":12.12,"v":2445900},{"d":"1994-04-07","o":12.21,"h":12.79,"l":12.17,"c":12.67,"v":4100100},{"d":"1994-04-08","o":12.58,"h":12.79,"l":12.42,"c":12.54,"v":3961200},{"d":"1994-04-11","o":12.54,"h":13,"l":12.54,"c":12.92,"v":3108900},{"d":"1994-04-12","o":12.88,"h":13.04,"l":12.83,"c":12.83,"v":3848100},{"d":"1994-04-13","o":12.96,"h":12.96,"l":12.54,"c":12.58,"v":3686100},{"d":"1994-04-14","o":12.58,"h":12.75,"l":12.38,"c":12.67,"v":2197200},{"d":"1994-04-15","o":12.62,"h":12.75,"l":12.58,"c":12.71,"v":1516200},{"d":"1994-04-18","o":12.71,"h":12.83,"l":12.5,"c":12.5,"v":1649400},{"d":"1994-04-19","o":12.5,"h":12.54,"l":12.19,"c":12.33,"v":3626700},{"d":"1994-04-20","o":12.38,"h":12.42,"l":12.08,"c":12.12,"v":5080500},{"d":"1994-04-21","o":12.12,"h":12.5,"l":12,"c":12.25,"v":3812400},{"d":"1994-04-22","o":12.29,"h":12.29,"l":11.88,"c":12,"v":2046300},{"d":"1994-04-25","o":12,"h":12.04,"l":11.58,"c":11.75,"v":3999000},{"d":"1994-04-26","o":11.83,"h":11.88,"l":11.71,"c":11.83,"v":1761600},{"d":"1994-04-28","o":11.75,"h":11.79,"l":11.67,"c":11.67,"v":1812000},{"d":"1994-04-29","o":11.62,"h":11.83,"l":11.54,"c":11.58,"v":3655200},{"d":"1994-05-02","o":11.67,"h":11.96,"l":11.62,"c":11.83,"v":2892000},{"d":"1994-05-03","o":11.92,"h":12.04,"l":11.71,"c":11.88,"v":1962000},{"d":"1994-05-04","o":11.92,"h":11.92,"l":11.71,"c":11.88,"v":1818300},{"d":"1994-05-05","o":11.88,"h":11.92,"l":11.67,"c":11.75,"v":1934700},{"d":"1994-05-06","o":11.58,"h":11.71,"l":11.42,"c":11.54,"v":2182200},{"d":"1994-05-09","o":11.5,"h":11.67,"l":11.42,"c":11.42,"v":2189700},{"d":"1994-05-10","o":11.58,"h":11.71,"l":11.54,"c":11.71,"v":2518800},{"d":"1994-05-11","o":11.71,"h":11.71,"l":11.46,"c":11.46,"v":1141200},{"d":"1994-05-12","o":11.58,"h":11.62,"l":11.46,"c":11.46,"v":2021100},{"d":"1994-05-13","o":11.5,"h":11.54,"l":11.29,"c":11.5,"v":2798700},{"d":"1994-05-16","o":11.54,"h":11.67,"l":11.46,"c":11.58,"v":1791000},{"d":"1994-05-17","o":11.71,"h":11.96,"l":11.46,"c":11.92,"v":4293000},{"d":"1994-05-18","o":12.25,"h":12.46,"l":12.04,"c":12.46,"v":5691900},{"d":"1994-05-19","o":12.46,"h":12.46,"l":12.17,"c":12.33,"v":2327100},{"d":"1994-05-20","o":12.29,"h":12.33,"l":12.04,"c":12.04,"v":1754400},{"d":"1994-05-23","o":12.04,"h":12.08,"l":11.92,"c":12,"v":1650900},{"d":"1994-05-24","o":12.17,"h":12.38,"l":12.12,"c":12.29,"v":2070600},{"d":"1994-05-25","o":12.29,"h":12.38,"l":12.12,"c":12.38,"v":2215800},{"d":"1994-05-26","o":12.38,"h":12.38,"l":12.21,"c":12.33,"v":1294200},{"d":"1994-05-27","o":12.33,"h":12.67,"l":12.25,"c":12.67,"v":2743500},{"d":"1994-05-31","o":12.62,"h":12.83,"l":12.54,"c":12.79,"v":2860500},{"d":"1994-06-01","o":12.83,"h":13.25,"l":12.79,"c":13.25,"v":5343300},{"d":"1994-06-02","o":13.21,"h":13.21,"l":13.08,"c":13.12,"v":1974900},{"d":"1994-06-03","o":13.12,"h":13.29,"l":13.08,"c":13.29,"v":2232300},{"d":"1994-06-06","o":13.33,"h":13.5,"l":13.29,"c":13.46,"v":3385800},{"d":"1994-06-07","o":13.42,"h":13.46,"l":13.17,"c":13.21,"v":2502300},{"d":"1994-06-08","o":13.33,"h":13.33,"l":13.17,"c":13.21,"v":1781100},{"d":"1994-06-09","o":13.29,"h":13.33,"l":13.17,"c":13.17,"v":2001600},{"d":"1994-06-10","o":13.29,"h":13.33,"l":13.25,"c":13.33,"v":2340000},{"d":"1994-06-13","o":13.33,"h":13.62,"l":13.29,"c":13.62,"v":3447900},{"d":"1994-06-14","o":13.54,"h":13.62,"l":13.42,"c":13.46,"v":3113100},{"d":"1994-06-15","o":13.42,"h":13.58,"l":13.42,"c":13.46,"v":2582700},{"d":"1994-06-16","o":13.42,"h":13.46,"l":13.38,"c":13.46,"v":3433800},{"d":"1994-06-17","o":13.46,"h":13.5,"l":13.29,"c":13.29,"v":3454200},{"d":"1994-06-20","o":13.21,"h":13.25,"l":12.96,"c":13.12,"v":2804700},{"d":"1994-06-21","o":13.08,"h":13.12,"l":12.83,"c":12.92,"v":2295300},{"d":"1994-06-22","o":13,"h":13.12,"l":12.96,"c":13.04,"v":1368300},{"d":"1994-06-23","o":13.08,"h":13.12,"l":12.92,"c":12.96,"v":2641800},{"d":"1994-06-24","o":12.83,"h":12.88,"l":12.75,"c":12.79,"v":2284800},{"d":"1994-06-27","o":12.79,"h":13.25,"l":12.58,"c":13.04,"v":2889300},{"d":"1994-06-28","o":13,"h":13.04,"l":12.88,"c":13,"v":3623400},{"d":"1994-06-29","o":12.79,"h":13.08,"l":12.75,"c":12.79,"v":4971300},{"d":"1994-06-30","o":12.83,"h":12.88,"l":12.75,"c":12.83,"v":2342100},{"d":"1994-07-01","o":12.83,"h":12.96,"l":12.83,"c":12.96,"v":1514100},{"d":"1994-07-05","o":12.96,"h":13,"l":12.79,"c":12.79,"v":3069900},{"d":"1994-07-06","o":12.79,"h":12.83,"l":12.58,"c":12.71,"v":1843800},{"d":"1994-07-07","o":12.83,"h":12.83,"l":12.71,"c":12.83,"v":1367700},{"d":"1994-07-08","o":12.67,"h":12.83,"l":12.67,"c":12.75,"v":1779900},{"d":"1994-07-11","o":12.75,"h":12.79,"l":12.62,"c":12.79,"v":1993200},{"d":"1994-07-12","o":12.83,"h":12.83,"l":12.62,"c":12.75,"v":1551300},{"d":"1994-07-13","o":12.79,"h":12.79,"l":12.71,"c":12.75,"v":1624500},{"d":"1994-07-14","o":12.83,"h":13.08,"l":12.83,"c":13.04,"v":3294000},{"d":"1994-07-15","o":13.04,"h":13.04,"l":12.83,"c":12.88,"v":1992600},{"d":"1994-07-18","o":12.96,"h":12.96,"l":12.79,"c":12.92,"v":2116500},{"d":"1994-07-19","o":12.92,"h":12.92,"l":12.67,"c":12.79,"v":4179300},{"d":"1994-07-20","o":12.75,"h":12.79,"l":12.38,"c":12.54,"v":3783000},{"d":"1994-07-21","o":12.54,"h":12.71,"l":12.5,"c":12.62,"v":2773500},{"d":"1994-07-22","o":12.67,"h":12.71,"l":12.58,"c":12.62,"v":693900},{"d":"1994-07-25","o":12.62,"h":12.83,"l":12.62,"c":12.75,"v":959400},{"d":"1994-07-26","o":12.71,"h":12.88,"l":12.62,"c":12.75,"v":1474200},{"d":"1994-07-27","o":12.58,"h":12.62,"l":12.46,"c":12.5,"v":3070500},{"d":"1994-07-28","o":12.46,"h":12.58,"l":12.42,"c":12.54,"v":1676100},{"d":"1994-07-29","o":12.67,"h":12.92,"l":12.67,"c":12.79,"v":2982300},{"d":"1994-08-01","o":12.79,"h":12.92,"l":12.67,"c":12.92,"v":1535100},{"d":"1994-08-02","o":13,"h":13.08,"l":12.92,"c":12.96,"v":2453100},{"d":"1994-08-03","o":12.88,"h":13,"l":12.88,"c":12.96,"v":1240500},{"d":"1994-08-04","o":12.79,"h":12.83,"l":12.67,"c":12.67,"v":3062700},{"d":"1994-08-05","o":12.67,"h":12.67,"l":12.58,"c":12.62,"v":1611600},{"d":"1994-08-08","o":12.67,"h":12.75,"l":12.62,"c":12.67,"v":1015500},{"d":"1994-08-09","o":12.71,"h":12.71,"l":12.62,"c":12.62,"v":1179300},{"d":"1994-08-10","o":12.71,"h":12.71,"l":12.62,"c":12.62,"v":1779000},{"d":"1994-08-11","o":12.62,"h":12.75,"l":12.62,"c":12.67,"v":1615200},{"d":"1994-08-12","o":12.67,"h":12.79,"l":12.67,"c":12.79,"v":737400},{"d":"1994-08-15","o":12.79,"h":12.83,"l":12.75,"c":12.79,"v":1247100},{"d":"1994-08-16","o":12.83,"h":13.08,"l":12.79,"c":13.04,"v":2535000},{"d":"1994-08-17","o":13.04,"h":13.17,"l":12.92,"c":12.96,"v":1738800},{"d":"1994-08-18","o":12.96,"h":12.96,"l":12.88,"c":12.88,"v":994500},{"d":"1994-08-19","o":12.92,"h":13,"l":12.83,"c":12.92,"v":1998000},{"d":"1994-08-22","o":12.88,"h":13.17,"l":12.88,"c":13,"v":1558200},{"d":"1994-08-23","o":13.08,"h":13.25,"l":13.08,"c":13.12,"v":2649000},{"d":"1994-08-24","o":13.17,"h":13.21,"l":13.04,"c":13.21,"v":1466400},{"d":"1994-08-25","o":13.21,"h":13.21,"l":13.08,"c":13.12,"v":1417200},{"d":"1994-08-26","o":13.17,"h":13.29,"l":13.12,"c":13.21,"v":1141800},{"d":"1994-08-29","o":13.25,"h":13.33,"l":13.12,"c":13.17,"v":921600},{"d":"1994-08-30","o":13.17,"h":13.17,"l":12.96,"c":13.08,"v":1659900},{"d":"1994-08-31","o":13,"h":13.04,"l":12.83,"c":12.92,"v":2282700},{"d":"1994-09-01","o":12.83,"h":12.83,"l":12.75,"c":12.79,"v":1202700},{"d":"1994-09-02","o":12.88,"h":12.88,"l":12.71,"c":12.79,"v":1181400},{"d":"1994-09-06","o":12.75,"h":12.83,"l":12.65,"c":12.75,"v":1082700},{"d":"1994-09-07","o":12.75,"h":12.79,"l":12.58,"c":12.67,"v":1241100},{"d":"1994-09-08","o":12.71,"h":12.79,"l":12.62,"c":12.71,"v":1607700},{"d":"1994-09-09","o":12.5,"h":12.58,"l":12.29,"c":12.42,"v":2815500},{"d":"1994-09-12","o":12.46,"h":12.54,"l":12.17,"c":12.21,"v":2940900},{"d":"1994-09-13","o":12.25,"h":12.33,"l":12.17,"c":12.25,"v":1893900},{"d":"1994-09-14","o":12.25,"h":12.33,"l":12.21,"c":12.29,"v":1339800},{"d":"1994-09-15","o":12.29,"h":12.38,"l":12.29,"c":12.33,"v":1817100},{"d":"1994-09-16","o":12.25,"h":12.33,"l":12.17,"c":12.33,"v":3546000},{"d":"1994-09-19","o":12.33,"h":12.38,"l":12.08,"c":12.08,"v":2065800},{"d":"1994-09-20","o":12,"h":12.25,"l":11.92,"c":12.08,"v":4287900},{"d":"1994-09-21","o":12.25,"h":12.29,"l":12.12,"c":12.17,"v":4756800},{"d":"1994-09-22","o":12.21,"h":12.25,"l":12.04,"c":12.12,"v":2696700},{"d":"1994-09-23","o":12.08,"h":12.17,"l":12,"c":12.04,"v":2965800},{"d":"1994-09-26","o":11.96,"h":12,"l":11.75,"c":11.83,"v":5095800},{"d":"1994-09-27","o":11.88,"h":11.92,"l":11.79,"c":11.83,"v":2436900},{"d":"1994-09-28","o":11.88,"h":12,"l":11.83,"c":11.88,"v":2374800},{"d":"1994-09-29","o":11.88,"h":11.88,"l":11.75,"c":11.83,"v":4125300},{"d":"1994-09-30","o":11.75,"h":11.79,"l":11.62,"c":11.67,"v":3539400},{"d":"1994-10-03","o":11.67,"h":11.71,"l":11.5,"c":11.54,"v":2613900},{"d":"1994-10-04","o":11.58,"h":11.62,"l":11.38,"c":11.42,"v":2271300},{"d":"1994-10-05","o":11.38,"h":11.4,"l":11.21,"c":11.38,"v":6531000},{"d":"1994-10-06","o":11.38,"h":11.46,"l":11.29,"c":11.38,"v":2321100},{"d":"1994-10-07","o":11.33,"h":11.75,"l":11.33,"c":11.71,"v":2938800},{"d":"1994-10-10","o":11.71,"h":11.96,"l":11.71,"c":11.96,"v":3601500},{"d":"1994-10-11","o":11.92,"h":12.04,"l":11.92,"c":11.96,"v":3576000},{"d":"1994-10-12","o":12.04,"h":12.29,"l":12.04,"c":12.29,"v":3890100},{"d":"1994-10-13","o":12.46,"h":12.58,"l":12.25,"c":12.29,"v":2111700},{"d":"1994-10-14","o":12.33,"h":12.5,"l":12.12,"c":12.46,"v":2718300},{"d":"1994-10-17","o":12.5,"h":12.54,"l":12.38,"c":12.54,"v":2036100},{"d":"1994-10-18","o":12.67,"h":12.71,"l":12.46,"c":12.54,"v":3954000},{"d":"1994-10-19","o":12.54,"h":12.54,"l":12.25,"c":12.46,"v":3704700},{"d":"1994-10-20","o":12.42,"h":12.42,"l":12.12,"c":12.25,"v":1937400},{"d":"1994-10-21","o":12.21,"h":12.21,"l":11.96,"c":12.12,"v":2580000},{"d":"1994-10-24","o":12.12,"h":12.17,"l":11.75,"c":11.79,"v":2251500},{"d":"1994-10-25","o":11.79,"h":12.04,"l":11.75,"c":11.96,"v":3159600},{"d":"1994-10-26","o":12.04,"h":12.12,"l":11.88,"c":12.08,"v":2673900},{"d":"1994-10-27","o":12.17,"h":12.33,"l":12.17,"c":12.33,"v":1740600},{"d":"1994-10-28","o":12.29,"h":12.5,"l":12.29,"c":12.46,"v":2046300},{"d":"1994-10-31","o":12.33,"h":12.71,"l":12.25,"c":12.67,"v":2274900},{"d":"1994-11-01","o":12.67,"h":12.67,"l":12.29,"c":12.33,"v":2079000},{"d":"1994-11-02","o":12.33,"h":12.38,"l":12.17,"c":12.17,"v":1250100},{"d":"1994-11-03","o":12.21,"h":12.38,"l":12.12,"c":12.38,"v":1155600},{"d":"1994-11-04","o":12.42,"h":12.42,"l":12.08,"c":12.12,"v":1126500},{"d":"1994-11-07","o":12.12,"h":12.21,"l":11.96,"c":12,"v":1318500},{"d":"1994-11-08","o":12.04,"h":12.08,"l":11.92,"c":12.04,"v":1541100},{"d":"1994-11-09","o":12.17,"h":12.17,"l":11.92,"c":11.96,"v":2380200},{"d":"1994-11-10","o":11.96,"h":12.04,"l":11.88,"c":12,"v":2544000},{"d":"1994-11-11","o":12,"h":12.04,"l":11.96,"c":11.96,"v":1777500},{"d":"1994-11-14","o":12,"h":12.12,"l":12,"c":12.12,"v":2673900},{"d":"1994-11-15","o":12.04,"h":12.21,"l":12.04,"c":12.17,"v":3113400},{"d":"1994-11-16","o":12.12,"h":12.25,"l":12.04,"c":12.12,"v":1965300},{"d":"1994-11-17","o":12.12,"h":12.12,"l":11.83,"c":11.92,"v":4731600},{"d":"1994-11-18","o":11.88,"h":11.88,"l":11.67,"c":11.79,"v":4005600},{"d":"1994-11-21","o":11.79,"h":11.88,"l":11.71,"c":11.75,"v":3359100},{"d":"1994-11-22","o":11.75,"h":11.83,"l":11.42,"c":11.42,"v":5414700},{"d":"1994-11-23","o":11.38,"h":12.12,"l":11.29,"c":12.08,"v":5490900},{"d":"1994-11-25","o":12.04,"h":12.12,"l":11.92,"c":12,"v":912600},{"d":"1994-11-28","o":12,"h":12,"l":11.79,"c":11.88,"v":2598900},{"d":"1994-11-29","o":11.88,"h":12.25,"l":11.75,"c":12.25,"v":2042100},{"d":"1994-11-30","o":12.25,"h":12.33,"l":12,"c":12.12,"v":1479000},{"d":"1994-12-01","o":12.25,"h":12.33,"l":12.08,"c":12.21,"v":6361200},{"d":"1994-12-02","o":12.25,"h":12.46,"l":12.25,"c":12.46,"v":3129900},{"d":"1994-12-05","o":12.5,"h":12.71,"l":12.5,"c":12.67,"v":3757800},{"d":"1994-12-06","o":12.67,"h":12.83,"l":12.58,"c":12.83,"v":3416700},{"d":"1994-12-07","o":12.75,"h":12.83,"l":12.58,"c":12.58,"v":2929800},{"d":"1994-12-08","o":12.58,"h":12.58,"l":12.25,"c":12.33,"v":3754500},{"d":"1994-12-09","o":12.46,"h":12.5,"l":12.29,"c":12.33,"v":4146600},{"d":"1994-12-12","o":12.29,"h":12.46,"l":12.29,"c":12.46,"v":1500300},{"d":"1994-12-13","o":12.5,"h":12.79,"l":12.5,"c":12.62,"v":3865200},{"d":"1994-12-14","o":12.67,"h":12.88,"l":12.62,"c":12.67,"v":5254500},{"d":"1994-12-15","o":12.58,"h":12.71,"l":12.46,"c":12.46,"v":2548800},{"d":"1994-12-16","o":12.46,"h":12.46,"l":12.33,"c":12.38,"v":3495000},{"d":"1994-12-19","o":12.38,"h":12.52,"l":12.33,"c":12.42,"v":2082300},{"d":"1994-12-20","o":12.46,"h":12.5,"l":12.38,"c":12.38,"v":1761300},{"d":"1994-12-21","o":12.46,"h":12.58,"l":12.25,"c":12.25,"v":1559700},{"d":"1994-12-22","o":12.25,"h":12.25,"l":11.96,"c":12.21,"v":1667100},{"d":"1994-12-23","o":12.33,"h":12.33,"l":12.21,"c":12.21,"v":1140000},{"d":"1994-12-27","o":12.29,"h":12.29,"l":12,"c":12.12,"v":1169100},{"d":"1994-12-28","o":12.17,"h":12.25,"l":12.12,"c":12.21,"v":704100},{"d":"1994-12-29","o":12.17,"h":12.21,"l":12.04,"c":12.17,"v":3324300},{"d":"1994-12-30","o":12.08,"h":12.12,"l":11.96,"c":11.96,"v":10930800},{"d":"1995-01-03","o":11.96,"h":12.12,"l":11.92,"c":12.08,"v":2048700},{"d":"1995-01-04","o":12.12,"h":12.29,"l":12.08,"c":12.29,"v":2487300},{"d":"1995-01-05","o":12.33,"h":12.46,"l":12.25,"c":12.42,"v":3537900},{"d":"1995-01-06","o":12.46,"h":12.62,"l":12.46,"c":12.46,"v":2355300},{"d":"1995-01-09","o":12.5,"h":12.58,"l":12.46,"c":12.54,"v":1068900},{"d":"1995-01-10","o":12.5,"h":12.54,"l":12.42,"c":12.42,"v":975900},{"d":"1995-01-11","o":12.46,"h":12.54,"l":12.17,"c":12.42,"v":2649300},{"d":"1995-01-12","o":12.38,"h":12.42,"l":12.33,"c":12.38,"v":1642800},{"d":"1995-01-13","o":12.5,"h":12.79,"l":12.38,"c":12.79,"v":4259400},{"d":"1995-01-16","o":12.88,"h":13.29,"l":12.88,"c":12.96,"v":5539200},{"d":"1995-01-17","o":12.92,"h":12.96,"l":12.67,"c":12.79,"v":3645300},{"d":"1995-01-18","o":12.79,"h":12.79,"l":12.5,"c":12.62,"v":3465300},{"d":"1995-01-19","o":12.46,"h":12.54,"l":12.33,"c":12.42,"v":1978500},{"d":"1995-01-20","o":12.46,"h":12.54,"l":12.21,"c":12.21,"v":2694900},{"d":"1995-01-23","o":12,"h":12.46,"l":11.96,"c":12.46,"v":3570000},{"d":"1995-01-24","o":12.46,"h":12.71,"l":12.46,"c":12.58,"v":2414700},{"d":"1995-01-25","o":12.62,"h":12.88,"l":12.54,"c":12.71,"v":2280600},{"d":"1995-01-26","o":12.71,"h":12.75,"l":12.58,"c":12.62,"v":1814700},{"d":"1995-01-27","o":12.67,"h":12.96,"l":12.67,"c":12.92,"v":2543700},{"d":"1995-01-30","o":12.83,"h":12.88,"l":12.67,"c":12.75,"v":1042200},{"d":"1995-01-31","o":12.75,"h":13.04,"l":12.67,"c":13,"v":1992900},{"d":"1995-02-01","o":13,"h":13.04,"l":12.83,"c":12.88,"v":2756700},{"d":"1995-02-02","o":12.79,"h":12.96,"l":12.79,"c":12.96,"v":1766400},{"d":"1995-02-03","o":13.04,"h":13.31,"l":13.04,"c":13.21,"v":4623900},{"d":"1995-02-06","o":13.12,"h":13.29,"l":13.04,"c":13.25,"v":5180700},{"d":"1995-02-07","o":13.29,"h":13.38,"l":13.17,"c":13.17,"v":2707200},{"d":"1995-02-08","o":13.12,"h":13.38,"l":13.12,"c":13.29,"v":3959700},{"d":"1995-02-09","o":13.33,"h":13.33,"l":13.21,"c":13.21,"v":1944000},{"d":"1995-02-10","o":13.29,"h":13.29,"l":13.25,"c":13.29,"v":1961700},{"d":"1995-02-13","o":13.29,"h":13.5,"l":13.21,"c":13.33,"v":1757400},{"d":"1995-02-14","o":13.33,"h":13.5,"l":13.31,"c":13.38,"v":3444000},{"d":"1995-02-15","o":13.5,"h":13.62,"l":13.42,"c":13.46,"v":3130800},{"d":"1995-02-16","o":13.46,"h":13.46,"l":13.25,"c":13.25,"v":1959600},{"d":"1995-02-17","o":13.29,"h":13.33,"l":13.25,"c":13.29,"v":2552100},{"d":"1995-02-21","o":13.33,"h":13.42,"l":13.33,"c":13.33,"v":2127900},{"d":"1995-02-22","o":13.33,"h":13.38,"l":13.29,"c":13.29,"v":3685800},{"d":"1995-02-23","o":13.38,"h":13.42,"l":13.29,"c":13.33,"v":2869800},{"d":"1995-02-24","o":13.33,"h":13.33,"l":13.25,"c":13.29,"v":2587800},{"d":"1995-02-27","o":13.25,"h":13.33,"l":13.17,"c":13.17,"v":2244300},{"d":"1995-02-28","o":13.25,"h":13.38,"l":13.21,"c":13.38,"v":2756400},{"d":"1995-03-01","o":13.33,"h":13.46,"l":13.29,"c":13.33,"v":4049100},{"d":"1995-03-02","o":13.29,"h":13.33,"l":13.25,"c":13.25,"v":1659600},{"d":"1995-03-03","o":13.25,"h":13.25,"l":13.17,"c":13.21,"v":1187700},{"d":"1995-03-06","o":13.04,"h":13.04,"l":12.92,"c":13.04,"v":2977800},{"d":"1995-03-07","o":13.04,"h":13.04,"l":12.58,"c":12.71,"v":4608000},{"d":"1995-03-08","o":12.83,"h":12.92,"l":12.5,"c":12.58,"v":5466900},{"d":"1995-03-09","o":12.58,"h":12.58,"l":12.29,"c":12.54,"v":5802900},{"d":"1995-03-10","o":12.58,"h":13.04,"l":12.54,"c":13,"v":4826400},{"d":"1995-03-13","o":12.96,"h":13.04,"l":12.71,"c":12.96,"v":5333100},{"d":"1995-03-14","o":12.96,"h":13.12,"l":12.88,"c":13,"v":3689100},{"d":"1995-03-15","o":12.96,"h":13.12,"l":12.88,"c":13.12,"v":2574600},{"d":"1995-03-16","o":13.08,"h":13.21,"l":13.08,"c":13.12,"v":1493400},{"d":"1995-03-17","o":13.17,"h":13.17,"l":13,"c":13.12,"v":3441300},{"d":"1995-03-20","o":13.12,"h":13.12,"l":13.08,"c":13.12,"v":759900},{"d":"1995-03-21","o":13.08,"h":13.12,"l":12.92,"c":12.96,"v":1749900},{"d":"1995-03-22","o":12.96,"h":13,"l":12.79,"c":12.83,"v":1995000},{"d":"1995-03-23","o":12.83,"h":12.96,"l":12.79,"c":12.92,"v":1758300},{"d":"1995-03-24","o":12.92,"h":12.96,"l":12.83,"c":12.88,"v":1614600},{"d":"1995-03-27","o":12.88,"h":12.88,"l":12.75,"c":12.83,"v":1226100},{"d":"1995-03-28","o":12.83,"h":12.88,"l":12.75,"c":12.88,"v":1720200},{"d":"1995-03-29","o":12.83,"h":13.04,"l":12.67,"c":12.83,"v":5056800},{"d":"1995-03-30","o":12.83,"h":12.92,"l":12.79,"c":12.83,"v":4765800},{"d":"1995-03-31","o":12.58,"h":12.67,"l":12.54,"c":12.58,"v":2008500},{"d":"1995-04-03","o":12.58,"h":12.71,"l":12.5,"c":12.71,"v":1633500},{"d":"1995-04-04","o":12.79,"h":12.92,"l":12.75,"c":12.88,"v":2823300},{"d":"1995-04-05","o":12.88,"h":13.08,"l":12.79,"c":13.08,"v":3446700},{"d":"1995-04-06","o":13.29,"h":13.71,"l":13.29,"c":13.67,"v":9603600},{"d":"1995-04-07","o":13.79,"h":13.79,"l":13.46,"c":13.54,"v":6467400},{"d":"1995-04-10","o":13.46,"h":13.54,"l":13.42,"c":13.5,"v":2291400},{"d":"1995-04-11","o":13.62,"h":13.62,"l":13.38,"c":13.38,"v":2290800},{"d":"1995-04-12","o":13.38,"h":13.38,"l":13.29,"c":13.33,"v":1793400},{"d":"1995-04-13","o":13.38,"h":13.5,"l":13.33,"c":13.38,"v":2326800},{"d":"1995-04-17","o":13.46,"h":13.62,"l":13.42,"c":13.54,"v":2991300},{"d":"1995-04-18","o":13.58,"h":14,"l":13.42,"c":13.96,"v":4028400},{"d":"1995-04-19","o":13.92,"h":14.04,"l":13.62,"c":13.75,"v":3449100},{"d":"1995-04-20","o":13.71,"h":13.83,"l":13.69,"c":13.79,"v":2494500},{"d":"1995-04-21","o":13.83,"h":13.83,"l":13.67,"c":13.67,"v":2731200},{"d":"1995-04-24","o":13.62,"h":13.96,"l":13.54,"c":13.92,"v":2101500},{"d":"1995-04-25","o":13.96,"h":14.12,"l":13.88,"c":14,"v":3257700},{"d":"1995-04-26","o":13.96,"h":13.96,"l":13.92,"c":13.96,"v":1165800},{"d":"1995-04-27","o":13.96,"h":13.96,"l":13.83,"c":13.88,"v":1490100},{"d":"1995-04-28","o":13.88,"h":13.92,"l":13.71,"c":13.92,"v":1212600},{"d":"1995-05-01","o":13.92,"h":14,"l":13.75,"c":13.83,"v":1725300},{"d":"1995-05-02","o":13.88,"h":13.92,"l":13.83,"c":13.88,"v":3019200},{"d":"1995-05-03","o":13.88,"h":14.08,"l":13.83,"c":14.08,"v":5195400},{"d":"1995-05-04","o":14.12,"h":14.5,"l":14.08,"c":14.42,"v":5972400},{"d":"1995-05-05","o":14.5,"h":14.54,"l":14.33,"c":14.42,"v":2440800},{"d":"1995-05-08","o":14.46,"h":14.79,"l":14.42,"c":14.67,"v":4267200},{"d":"1995-05-09","o":14.75,"h":14.79,"l":14.46,"c":14.79,"v":4129800},{"d":"1995-05-10","o":14.83,"h":14.92,"l":14.71,"c":14.79,"v":3681000},{"d":"1995-05-11","o":14.79,"h":15.04,"l":14.75,"c":14.83,"v":4398900},{"d":"1995-05-12","o":14.83,"h":15.08,"l":14.79,"c":15,"v":3171300},{"d":"1995-05-15","o":15,"h":15.12,"l":14.92,"c":14.96,"v":2060700},{"d":"1995-05-16","o":15.04,"h":15.5,"l":15.04,"c":15.17,"v":3164400},{"d":"1995-05-17","o":15.12,"h":15.38,"l":14.96,"c":15,"v":3824100},{"d":"1995-05-18","o":14.92,"h":15.21,"l":14.92,"c":15,"v":1661700},{"d":"1995-05-19","o":14.96,"h":14.96,"l":14.75,"c":14.83,"v":2171700},{"d":"1995-05-22","o":14.88,"h":15.33,"l":14.88,"c":15.21,"v":1772400},{"d":"1995-05-23","o":15.25,"h":15.79,"l":15.21,"c":15.67,"v":5442900},{"d":"1995-05-24","o":15.67,"h":15.83,"l":15.29,"c":15.33,"v":3512100},{"d":"1995-05-25","o":15.42,"h":15.62,"l":15.25,"c":15.58,"v":1663200},{"d":"1995-05-26","o":15.5,"h":15.54,"l":15.38,"c":15.42,"v":760500},{"d":"1995-05-30","o":15.42,"h":15.46,"l":15.12,"c":15.21,"v":1479300},{"d":"1995-05-31","o":15.12,"h":15.42,"l":15,"c":15.38,"v":2162700},{"d":"1995-06-01","o":15.38,"h":15.62,"l":15.38,"c":15.62,"v":2588400},{"d":"1995-06-02","o":15.62,"h":16.25,"l":15.58,"c":15.92,"v":3760200},{"d":"1995-06-05","o":15.88,"h":16.08,"l":15.58,"c":15.67,"v":3772200},{"d":"1995-06-06","o":15.71,"h":15.88,"l":15.67,"c":15.67,"v":1641300},{"d":"1995-06-07","o":15.54,"h":15.62,"l":15.42,"c":15.54,"v":1609200},{"d":"1995-06-08","o":15.46,"h":15.46,"l":14.96,"c":15,"v":2822100},{"d":"1995-06-09","o":14.92,"h":14.96,"l":14.42,"c":14.67,"v":5850600},{"d":"1995-06-12","o":15,"h":15.17,"l":14.88,"c":14.92,"v":3283200},{"d":"1995-06-13","o":15,"h":15.58,"l":15,"c":15.42,"v":3338700},{"d":"1995-06-14","o":15.42,"h":15.62,"l":15.38,"c":15.5,"v":2542800},{"d":"1995-06-15","o":15.5,"h":15.54,"l":15.25,"c":15.33,"v":1713000},{"d":"1995-06-16","o":15.29,"h":15.29,"l":15.04,"c":15.12,"v":2332800},{"d":"1995-06-19","o":15.33,"h":15.79,"l":15.33,"c":15.62,"v":2607900},{"d":"1995-06-20","o":15.58,"h":16.04,"l":15.5,"c":15.88,"v":3337500},{"d":"1995-06-21","o":16.08,"h":16.17,"l":15.83,"c":15.96,"v":3398400},{"d":"1995-06-22","o":15.96,"h":16.25,"l":15.92,"c":16.12,"v":2190300},{"d":"1995-06-23","o":16,"h":16.08,"l":15.75,"c":15.92,"v":1453800},{"d":"1995-06-26","o":15.83,"h":15.92,"l":15.79,"c":15.83,"v":2271600},{"d":"1995-06-27","o":15.79,"h":16.08,"l":15.71,"c":15.71,"v":1996800},{"d":"1995-06-28","o":15.79,"h":16.12,"l":15.71,"c":16.08,"v":2483700},{"d":"1995-06-29","o":16.08,"h":16.08,"l":15.75,"c":15.83,"v":3125100},{"d":"1995-06-30","o":15.83,"h":16,"l":15.75,"c":15.75,"v":2046000},{"d":"1995-07-03","o":15.75,"h":15.75,"l":15.62,"c":15.67,"v":674100},{"d":"1995-07-05","o":15.67,"h":15.83,"l":15.62,"c":15.71,"v":1855500},{"d":"1995-07-06","o":15.58,"h":16.17,"l":15.42,"c":16.12,"v":3534600},{"d":"1995-07-07","o":16.04,"h":16.62,"l":16,"c":16.46,"v":4557300},{"d":"1995-07-10","o":16.42,"h":17.12,"l":15.75,"c":17.04,"v":7273500},{"d":"1995-07-11","o":16.88,"h":16.92,"l":16.54,"c":16.67,"v":3010800},{"d":"1995-07-12","o":16.58,"h":16.83,"l":16.38,"c":16.79,"v":4746000},{"d":"1995-07-13","o":16.67,"h":17.29,"l":16.58,"c":16.92,"v":3772500},{"d":"1995-07-14","o":16.92,"h":16.92,"l":16.5,"c":16.5,"v":3113100},{"d":"1995-07-17","o":16.54,"h":16.54,"l":16.04,"c":16.04,"v":3018900},{"d":"1995-07-18","o":16.12,"h":16.92,"l":15.88,"c":16.58,"v":9026400},{"d":"1995-07-19","o":16.42,"h":16.79,"l":16.12,"c":16.71,"v":7187100},{"d":"1995-07-20","o":16.79,"h":17.38,"l":16.79,"c":17.25,"v":5903700},{"d":"1995-07-21","o":17.21,"h":17.21,"l":16.67,"c":16.79,"v":4134300},{"d":"1995-07-24","o":16.75,"h":17.25,"l":16.75,"c":17.25,"v":3149400},{"d":"1995-07-25","o":17.25,"h":17.42,"l":17.17,"c":17.38,"v":2851800},{"d":"1995-07-26","o":17.38,"h":17.5,"l":17.21,"c":17.33,"v":3172500},{"d":"1995-07-27","o":17.33,"h":17.54,"l":17.33,"c":17.38,"v":1859100},{"d":"1995-07-28","o":17.29,"h":17.38,"l":17.21,"c":17.33,"v":2277000},{"d":"1995-07-31","o":17.33,"h":17.33,"l":17.17,"c":17.21,"v":1257900},{"d":"1995-08-01","o":17.25,"h":17.25,"l":16.92,"c":17,"v":1231800},{"d":"1995-08-02","o":17.25,"h":17.71,"l":17.25,"c":17.46,"v":3050100},{"d":"1995-08-03","o":17.46,"h":17.62,"l":17.33,"c":17.58,"v":2361600},{"d":"1995-08-04","o":17.5,"h":17.62,"l":17.46,"c":17.62,"v":1723800},{"d":"1995-08-07","o":17.58,"h":17.62,"l":17.5,"c":17.58,"v":1549800},{"d":"1995-08-08","o":17.58,"h":18,"l":17.58,"c":18,"v":3020100},{"d":"1995-08-09","o":17.92,"h":18.04,"l":17.83,"c":17.92,"v":3689400},{"d":"1995-08-10","o":17.83,"h":17.96,"l":17.71,"c":17.75,"v":2216400},{"d":"1995-08-11","o":17.83,"h":17.92,"l":17.5,"c":17.54,"v":2091600},{"d":"1995-08-14","o":17.5,"h":17.88,"l":17.46,"c":17.67,"v":1223700},{"d":"1995-08-15","o":17.54,"h":17.67,"l":17.5,"c":17.67,"v":1611600},{"d":"1995-08-16","o":17.67,"h":18,"l":17.67,"c":18,"v":2888100},{"d":"1995-08-17","o":17.96,"h":17.96,"l":17.62,"c":17.75,"v":1608600},{"d":"1995-08-18","o":17.88,"h":17.96,"l":17.79,"c":17.88,"v":1752000},{"d":"1995-08-21","o":17.88,"h":17.92,"l":17.79,"c":17.83,"v":1575600},{"d":"1995-08-22","o":17.79,"h":17.96,"l":17.62,"c":17.83,"v":1285500},{"d":"1995-08-23","o":17.75,"h":17.88,"l":17.75,"c":17.83,"v":1716600},{"d":"1995-08-24","o":17.83,"h":17.83,"l":17.54,"c":17.83,"v":1617900},{"d":"1995-08-25","o":17.83,"h":18.12,"l":17.83,"c":18.12,"v":3675900},{"d":"1995-08-28","o":19.58,"h":20.25,"l":19.5,"c":20.04,"v":20838600},{"d":"1995-08-29","o":20,"h":20,"l":19.71,"c":19.79,"v":11042700},{"d":"1995-08-30","o":19.88,"h":19.92,"l":19.67,"c":19.67,"v":6509400},{"d":"1995-08-31","o":19.67,"h":19.67,"l":19.33,"c":19.42,"v":6297300},{"d":"1995-09-01","o":19.21,"h":19.38,"l":19.12,"c":19.33,"v":3233400},{"d":"1995-09-05","o":19.33,"h":19.5,"l":19.29,"c":19.42,"v":3699000},{"d":"1995-09-06","o":19.33,"h":19.71,"l":19.33,"c":19.62,"v":3171900},{"d":"1995-09-07","o":19.54,"h":19.58,"l":19.42,"c":19.5,"v":2214900},{"d":"1995-09-08","o":19.5,"h":19.75,"l":19.5,"c":19.71,"v":2387400},{"d":"1995-09-11","o":19.67,"h":20,"l":19.58,"c":20,"v":2572500},{"d":"1995-09-12","o":19.88,"h":20.08,"l":19.88,"c":20.08,"v":4066800},{"d":"1995-09-13","o":20.08,"h":20.12,"l":19.96,"c":20,"v":2905200},{"d":"1995-09-14","o":20.17,"h":20.29,"l":20.04,"c":20.17,"v":4525800},{"d":"1995-09-15","o":20.17,"h":20.33,"l":20.12,"c":20.33,"v":5414100},{"d":"1995-09-18","o":20.29,"h":20.29,"l":19.88,"c":19.92,"v":3945900},{"d":"1995-09-19","o":19.83,"h":20.33,"l":19.75,"c":20.17,"v":4792500},{"d":"1995-09-20","o":20.08,"h":20.25,"l":20.08,"c":20.17,"v":3555300},{"d":"1995-09-21","o":20.12,"h":20.12,"l":19.46,"c":19.58,"v":4811100},{"d":"1995-09-22","o":19.08,"h":19.54,"l":19.08,"c":19.5,"v":5030100},{"d":"1995-09-25","o":19.58,"h":19.6,"l":19.46,"c":19.54,"v":3334200},{"d":"1995-09-26","o":19.58,"h":19.75,"l":19.54,"c":19.67,"v":2548200},{"d":"1995-09-27","o":19.54,"h":20.04,"l":19.46,"c":20,"v":3860100},{"d":"1995-09-28","o":20,"h":20.33,"l":19.92,"c":20.33,"v":4345800},{"d":"1995-09-29","o":20.29,"h":20.54,"l":20.25,"c":20.29,"v":2447700},{"d":"1995-10-02","o":20.29,"h":20.5,"l":20.17,"c":20.21,"v":2927100},{"d":"1995-10-03","o":20.17,"h":20.42,"l":20.12,"c":20.38,"v":4430100},{"d":"1995-10-04","o":20.25,"h":21.25,"l":20.12,"c":20.92,"v":5163000},{"d":"1995-10-05","o":20.88,"h":21.17,"l":20.67,"c":20.83,"v":4632300},{"d":"1995-10-06","o":20.75,"h":21.12,"l":20.71,"c":21,"v":3644400},{"d":"1995-10-09","o":20.92,"h":21.21,"l":20.79,"c":20.96,"v":4035900},{"d":"1995-10-10","o":20.79,"h":21.25,"l":20.75,"c":21.12,"v":7157700},{"d":"1995-10-11","o":21.08,"h":21.21,"l":21.04,"c":21.21,"v":2221800},{"d":"1995-10-12","o":21.25,"h":21.38,"l":21.21,"c":21.38,"v":3367800},{"d":"1995-10-13","o":21.46,"h":21.58,"l":21.33,"c":21.38,"v":5134500},{"d":"1995-10-16","o":21.42,"h":21.54,"l":20.92,"c":21.04,"v":2557800},{"d":"1995-10-17","o":21.21,"h":21.25,"l":20.83,"c":20.92,"v":2941500},{"d":"1995-10-18","o":21,"h":21.12,"l":20.33,"c":20.42,"v":5309700},{"d":"1995-10-19","o":20.38,"h":20.46,"l":20.08,"c":20.21,"v":4471800},{"d":"1995-10-20","o":20.12,"h":20.21,"l":19.58,"c":19.62,"v":6297300},{"d":"1995-10-23","o":19.46,"h":19.88,"l":19.46,"c":19.79,"v":3462000},{"d":"1995-10-24","o":19.88,"h":19.96,"l":18.88,"c":19,"v":6540300},{"d":"1995-10-25","o":19,"h":19.29,"l":18.33,"c":18.79,"v":10976100},{"d":"1995-10-26","o":19.04,"h":19.04,"l":17.96,"c":18.75,"v":11622900},{"d":"1995-10-27","o":18.67,"h":19.5,"l":18.5,"c":19.46,"v":7055700},{"d":"1995-10-30","o":19.5,"h":19.58,"l":18.67,"c":19.29,"v":5277000},{"d":"1995-10-31","o":19.38,"h":19.5,"l":18.83,"c":18.96,"v":2744400},{"d":"1995-11-01","o":18.92,"h":19.5,"l":18.54,"c":19.46,"v":5197800},{"d":"1995-11-02","o":19.38,"h":20.12,"l":19.25,"c":20.12,"v":3441600},{"d":"1995-11-03","o":19.75,"h":19.92,"l":19.54,"c":19.79,"v":3318000},{"d":"1995-11-06","o":19.79,"h":19.92,"l":19.38,"c":19.46,"v":2161500},{"d":"1995-11-07","o":19.46,"h":19.46,"l":18.92,"c":19.21,"v":3843000},{"d":"1995-11-08","o":19.21,"h":19.79,"l":19.12,"c":19.79,"v":3222900},{"d":"1995-11-09","o":19.83,"h":20,"l":19.71,"c":19.83,"v":4054500},{"d":"1995-11-10","o":19.67,"h":19.88,"l":19.54,"c":19.83,"v":1722600},{"d":"1995-11-13","o":19.71,"h":19.79,"l":19.5,"c":19.54,"v":1265100},{"d":"1995-11-14","o":19.33,"h":19.38,"l":18.88,"c":18.92,"v":1978200},{"d":"1995-11-15","o":18.88,"h":19.12,"l":18.58,"c":18.88,"v":3932100},{"d":"1995-11-16","o":18.96,"h":19.42,"l":18.92,"c":19.21,"v":3481500},{"d":"1995-11-17","o":19.46,"h":19.62,"l":19.38,"c":19.54,"v":3720000},{"d":"1995-11-20","o":19.58,"h":19.71,"l":19.5,"c":19.58,"v":1757100},{"d":"1995-11-21","o":19.5,"h":20.04,"l":19.5,"c":20.04,"v":3453600},{"d":"1995-11-22","o":20.08,"h":20.21,"l":20.04,"c":20.12,"v":2378700},{"d":"1995-11-24","o":20.04,"h":20.04,"l":19.88,"c":20.04,"v":707100},{"d":"1995-11-27","o":20.04,"h":20.08,"l":19.71,"c":19.75,"v":3215700},{"d":"1995-11-28","o":19.79,"h":19.79,"l":19.62,"c":19.75,"v":2301600},{"d":"1995-11-29","o":19.75,"h":19.92,"l":19.71,"c":19.92,"v":2433900},{"d":"1995-11-30","o":19.96,"h":20.21,"l":19.92,"c":20,"v":3431700},{"d":"1995-12-01","o":20.04,"h":20.04,"l":19.92,"c":19.92,"v":2377500},{"d":"1995-12-04","o":19.96,"h":20.38,"l":19.92,"c":20.33,"v":3773400},{"d":"1995-12-05","o":20.25,"h":20.5,"l":20.12,"c":20.46,"v":3269400},{"d":"1995-12-06","o":20.54,"h":20.83,"l":20.46,"c":20.79,"v":3342300},{"d":"1995-12-07","o":20.71,"h":20.71,"l":19.96,"c":20,"v":3629100},{"d":"1995-12-08","o":20.17,"h":20.29,"l":20.04,"c":20.21,"v":2629200},{"d":"1995-12-11","o":20.21,"h":20.21,"l":19.92,"c":20,"v":2121600},{"d":"1995-12-12","o":19.88,"h":19.92,"l":19.75,"c":19.88,"v":2400900},{"d":"1995-12-13","o":20.17,"h":20.17,"l":19.96,"c":19.96,"v":2649000},{"d":"1995-12-14","o":19.92,"h":20,"l":19.54,"c":19.58,"v":3335100},{"d":"1995-12-15","o":19.58,"h":19.67,"l":19.21,"c":19.25,"v":4841100},{"d":"1995-12-18","o":19,"h":19.21,"l":18.96,"c":19.08,"v":2582700},{"d":"1995-12-19","o":19.12,"h":19.71,"l":19.08,"c":19.67,"v":4481400},{"d":"1995-12-20","o":19.67,"h":19.83,"l":19.42,"c":19.42,"v":2415600},{"d":"1995-12-21","o":19.46,"h":19.58,"l":19.21,"c":19.38,"v":3882600},{"d":"1995-12-22","o":19.46,"h":19.5,"l":19.33,"c":19.42,"v":1493400},{"d":"1995-12-26","o":19.46,"h":19.54,"l":19.33,"c":19.54,"v":1233000},{"d":"1995-12-27","o":19.54,"h":19.71,"l":19.54,"c":19.67,"v":1715700},{"d":"1995-12-28","o":19.67,"h":19.67,"l":19.5,"c":19.58,"v":1290900},{"d":"1995-12-29","o":19.62,"h":19.71,"l":19.54,"c":19.58,"v":1948800},{"d":"1996-01-02","o":19.5,"h":19.62,"l":19.38,"c":19.58,"v":3663600},{"d":"1996-01-03","o":19.5,"h":19.75,"l":19.5,"c":19.58,"v":3641700},{"d":"1996-01-04","o":19.54,"h":19.54,"l":18.67,"c":18.75,"v":6681600},{"d":"1996-01-05","o":18.75,"h":18.75,"l":18.29,"c":18.67,"v":9041100},{"d":"1996-01-08","o":18.75,"h":18.79,"l":18.58,"c":18.67,"v":1552500},{"d":"1996-01-09","o":18.83,"h":18.88,"l":18.08,"c":18.21,"v":4987800},{"d":"1996-01-10","o":18,"h":18.12,"l":17.38,"c":18.04,"v":8190600},{"d":"1996-01-11","o":18.17,"h":18.21,"l":17.92,"c":18.04,"v":4080600},{"d":"1996-01-12","o":18.17,"h":18.71,"l":17.96,"c":18.54,"v":4921200},{"d":"1996-01-15","o":18.54,"h":18.54,"l":18.29,"c":18.38,"v":3675600},{"d":"1996-01-16","o":18.71,"h":19.67,"l":18.71,"c":19.5,"v":10057800},{"d":"1996-01-17","o":19.67,"h":20.17,"l":19.62,"c":19.83,"v":9012000},{"d":"1996-01-18","o":20.04,"h":20.04,"l":19.54,"c":19.62,"v":6333000},{"d":"1996-01-19","o":19.54,"h":19.92,"l":19.42,"c":19.83,"v":5295000},{"d":"1996-01-22","o":19.67,"h":20.29,"l":19.67,"c":20.12,"v":4198200},{"d":"1996-01-23","o":20.12,"h":20.5,"l":20.04,"c":20.38,"v":3745200},{"d":"1996-01-24","o":20.46,"h":20.71,"l":20.21,"c":20.67,"v":4710600},{"d":"1996-01-25","o":20.79,"h":21.33,"l":20.62,"c":21.04,"v":6324300},{"d":"1996-01-26","o":20.75,"h":21.21,"l":20.75,"c":21,"v":3750600},{"d":"1996-01-29","o":20.96,"h":22.04,"l":20.96,"c":22,"v":4892700},{"d":"1996-01-30","o":21.79,"h":22.54,"l":21.75,"c":22.25,"v":8766000},{"d":"1996-01-31","o":22.04,"h":22.33,"l":21.92,"c":22.33,"v":7314900},{"d":"1996-02-01","o":22.12,"h":22.17,"l":21.88,"c":21.96,"v":5305800},{"d":"1996-02-02","o":21.83,"h":22.08,"l":21.58,"c":21.75,"v":4542300},{"d":"1996-02-05","o":21.75,"h":21.83,"l":21.54,"c":21.79,"v":3956100},{"d":"1996-02-06","o":21.79,"h":22.33,"l":21.75,"c":22.12,"v":4576800},{"d":"1996-02-07","o":22.21,"h":22.42,"l":22.17,"c":22.33,"v":4730100},{"d":"1996-02-08","o":22.17,"h":22.62,"l":22.12,"c":22.38,"v":4752000},{"d":"1996-02-09","o":22.33,"h":22.54,"l":22.12,"c":22.29,"v":3793200},{"d":"1996-02-12","o":22.25,"h":22.62,"l":22.17,"c":22.54,"v":3804000},{"d":"1996-02-13","o":22.33,"h":22.67,"l":22.33,"c":22.54,"v":4312800},{"d":"1996-02-14","o":22.54,"h":22.75,"l":22.38,"c":22.58,"v":3067500},{"d":"1996-02-15","o":22.42,"h":22.71,"l":22.42,"c":22.58,"v":4130700},{"d":"1996-02-16","o":22.62,"h":22.83,"l":22.42,"c":22.58,"v":4263300},{"d":"1996-02-20","o":22.33,"h":22.38,"l":22.12,"c":22.25,"v":4414500},{"d":"1996-02-21","o":22.33,"h":23.12,"l":22.33,"c":23.08,"v":9325500},{"d":"1996-02-22","o":23.08,"h":23.75,"l":22.96,"c":23.54,"v":6766800},{"d":"1996-02-23","o":23.58,"h":24.21,"l":23.58,"c":24.17,"v":6364800},{"d":"1996-02-26","o":23.83,"h":24.08,"l":23.38,"c":23.38,"v":6481500},{"d":"1996-02-27","o":23.33,"h":23.71,"l":23.29,"c":23.62,"v":6036000},{"d":"1996-02-28","o":23.79,"h":24.5,"l":23.71,"c":23.92,"v":7101000},{"d":"1996-02-29","o":23.67,"h":24.25,"l":23.67,"c":23.88,"v":5639100},{"d":"1996-03-01","o":23.88,"h":24.42,"l":23.88,"c":24.25,"v":5376900},{"d":"1996-03-04","o":24.25,"h":24.46,"l":24.12,"c":24.25,"v":2662200},{"d":"1996-03-05","o":24.17,"h":24.21,"l":23.88,"c":24.08,"v":4057800},{"d":"1996-03-06","o":23.92,"h":24.04,"l":23.54,"c":23.58,"v":4458000},{"d":"1996-03-07","o":23.5,"h":23.54,"l":23.12,"c":23.12,"v":4177500},{"d":"1996-03-08","o":22.33,"h":22.62,"l":21.04,"c":22.12,"v":8331600},{"d":"1996-03-11","o":22.04,"h":22.25,"l":21.71,"c":21.96,"v":6493500},{"d":"1996-03-12","o":21.83,"h":22.12,"l":21.17,"c":21.88,"v":8196000},{"d":"1996-03-13","o":22.25,"h":22.42,"l":22,"c":22.25,"v":5394900},{"d":"1996-03-14","o":22.46,"h":23.17,"l":22.46,"c":22.75,"v":5643000},{"d":"1996-03-15","o":22.67,"h":22.75,"l":22.5,"c":22.62,"v":4398900},{"d":"1996-03-18","o":22.75,"h":23.38,"l":22.75,"c":23.25,"v":4755900},{"d":"1996-03-19","o":23.42,"h":23.54,"l":23.12,"c":23.29,"v":5008500},{"d":"1996-03-20","o":23.42,"h":23.79,"l":23.38,"c":23.71,"v":4859700},{"d":"1996-03-21","o":23.62,"h":24,"l":23.5,"c":24,"v":3781800},{"d":"1996-03-22","o":24.04,"h":24.17,"l":23.67,"c":23.71,"v":5624700},{"d":"1996-03-25","o":23.83,"h":23.92,"l":23.58,"c":23.62,"v":3599100},{"d":"1996-03-26","o":23.5,"h":23.96,"l":23.38,"c":23.58,"v":4021800},{"d":"1996-03-27","o":23.67,"h":24.12,"l":23.54,"c":23.83,"v":3737100},{"d":"1996-03-28","o":23.67,"h":23.92,"l":23.62,"c":23.79,"v":3776100},{"d":"1996-03-29","o":23.83,"h":23.92,"l":23.46,"c":23.5,"v":3091200},{"d":"1996-04-01","o":23.83,"h":24.42,"l":23.83,"c":24.33,"v":5310600},{"d":"1996-04-02","o":24.29,"h":24.79,"l":24.12,"c":24.75,"v":4247100},{"d":"1996-04-03","o":24.62,"h":24.62,"l":24.29,"c":24.46,"v":4613400},{"d":"1996-04-04","o":24.54,"h":24.62,"l":24.33,"c":24.46,"v":2352900},{"d":"1996-04-08","o":23.92,"h":23.92,"l":23.08,"c":23.54,"v":6003000},{"d":"1996-04-09","o":23.54,"h":23.67,"l":22.96,"c":23.08,"v":5322600},{"d":"1996-04-10","o":22.96,"h":23.29,"l":22.29,"c":22.33,"v":5676300},{"d":"1996-04-11","o":22.54,"h":22.79,"l":21.75,"c":22.29,"v":7833900},{"d":"1996-04-12","o":22.42,"h":23.04,"l":22.38,"c":22.83,"v":4564800},{"d":"1996-04-15","o":22.88,"h":23.04,"l":22.75,"c":23.04,"v":3664500},{"d":"1996-04-16","o":23.33,"h":23.5,"l":22.62,"c":23,"v":5921100},{"d":"1996-04-17","o":22.83,"h":23.08,"l":22.33,"c":22.75,"v":7150800},{"d":"1996-04-18","o":22.79,"h":22.92,"l":22.5,"c":22.79,"v":4461600},{"d":"1996-04-19","o":22.83,"h":23.04,"l":22.33,"c":22.58,"v":4944000},{"d":"1996-04-22","o":22.71,"h":22.79,"l":22.21,"c":22.29,"v":5254500},{"d":"1996-04-23","o":22.33,"h":22.54,"l":22.29,"c":22.38,"v":4985400},{"d":"1996-04-24","o":22.5,"h":22.54,"l":22.25,"c":22.25,"v":4329900},{"d":"1996-04-25","o":22.25,"h":22.83,"l":22.12,"c":22.75,"v":4077000},{"d":"1996-04-26","o":22.67,"h":23.25,"l":22.62,"c":23.04,"v":5363100},{"d":"1996-04-29","o":22.96,"h":23,"l":22.75,"c":22.96,"v":2760900},{"d":"1996-04-30","o":22.79,"h":23.08,"l":22.71,"c":23,"v":3450300},{"d":"1996-05-01","o":22.83,"h":22.96,"l":22.67,"c":22.92,"v":4861800},{"d":"1996-05-02","o":22.75,"h":22.75,"l":21.79,"c":21.88,"v":6397200},{"d":"1996-05-03","o":22.08,"h":22.29,"l":21.92,"c":22,"v":9567600},{"d":"1996-05-06","o":22.12,"h":22.12,"l":21.42,"c":21.67,"v":7287300},{"d":"1996-05-07","o":21.67,"h":22.21,"l":21.62,"c":21.96,"v":6848100},{"d":"1996-05-08","o":21.92,"h":22.54,"l":21.67,"c":22.5,"v":8888700},{"d":"1996-05-09","o":22.42,"h":22.71,"l":22.08,"c":22.38,"v":4867500},{"d":"1996-05-10","o":22.58,"h":23.21,"l":22.58,"c":22.96,"v":5775900},{"d":"1996-05-13","o":23.04,"h":23.38,"l":23,"c":23.21,"v":4323900},{"d":"1996-05-14","o":23.33,"h":23.67,"l":23.29,"c":23.29,"v":3800700},{"d":"1996-05-15","o":23.38,"h":23.5,"l":23.08,"c":23.12,"v":4479300},{"d":"1996-05-16","o":22.92,"h":23.38,"l":22.88,"c":23.17,"v":4977300},{"d":"1996-05-17","o":23.29,"h":23.75,"l":23.29,"c":23.67,"v":5403000},{"d":"1996-05-20","o":24,"h":24.04,"l":23.58,"c":23.67,"v":5493000},{"d":"1996-05-21","o":23.62,"h":23.83,"l":23.54,"c":23.58,"v":3441300},{"d":"1996-05-22","o":23.33,"h":24.25,"l":23.33,"c":24.25,"v":6345900},{"d":"1996-05-23","o":24,"h":24.29,"l":23.83,"c":23.96,"v":5775900},{"d":"1996-05-24","o":23.88,"h":24.04,"l":23.75,"c":23.88,"v":3077100},{"d":"1996-05-28","o":23.96,"h":24,"l":23.5,"c":23.62,"v":2968200},{"d":"1996-05-29","o":23.5,"h":23.75,"l":23.17,"c":23.38,"v":8147100},{"d":"1996-05-30","o":23.25,"h":23.62,"l":23.04,"c":23.33,"v":6560100},{"d":"1996-05-31","o":23.25,"h":23.46,"l":23.04,"c":23.33,"v":4510800},{"d":"1996-06-03","o":23.25,"h":23.42,"l":23.17,"c":23.29,"v":3530100},{"d":"1996-06-04","o":23.5,"h":23.75,"l":23.46,"c":23.58,"v":3887100},{"d":"1996-06-05","o":23.54,"h":24.46,"l":23.54,"c":24.42,"v":6414600},{"d":"1996-06-06","o":24.54,"h":24.67,"l":24.21,"c":24.33,"v":6331800},{"d":"1996-06-07","o":23.75,"h":23.96,"l":23.67,"c":23.92,"v":5160000},{"d":"1996-06-10","o":24,"h":24.17,"l":23.92,"c":24.04,"v":4944900},{"d":"1996-06-11","o":24.04,"h":24.17,"l":23.88,"c":24.08,"v":4774500},{"d":"1996-06-12","o":24,"h":24.38,"l":23.96,"c":24.12,"v":4252200},{"d":"1996-06-13","o":24.12,"h":24.46,"l":23.96,"c":24.21,"v":5617800},{"d":"1996-06-14","o":24.21,"h":24.33,"l":24,"c":24.12,"v":3890100},{"d":"1996-06-17","o":24.08,"h":24.25,"l":24.08,"c":24.08,"v":3272400},{"d":"1996-06-18","o":24,"h":24.25,"l":23.96,"c":23.96,"v":4922700},{"d":"1996-06-19","o":23.92,"h":24.25,"l":23.67,"c":23.67,"v":5032500},{"d":"1996-06-20","o":23.29,"h":23.33,"l":22.79,"c":23.17,"v":11261100},{"d":"1996-06-21","o":23.17,"h":23.21,"l":22.46,"c":22.5,"v":8353200},{"d":"1996-06-24","o":22.75,"h":23.21,"l":22.71,"c":22.92,"v":5806200},{"d":"1996-06-25","o":23.04,"h":23.5,"l":23,"c":23.38,"v":4417200},{"d":"1996-06-26","o":23.25,"h":23.62,"l":23.21,"c":23.33,"v":3990900},{"d":"1996-06-27","o":23.17,"h":23.75,"l":23.04,"c":23.42,"v":5429400},{"d":"1996-06-28","o":23.54,"h":23.79,"l":23.54,"c":23.54,"v":5012400},{"d":"1996-07-01","o":23.67,"h":23.92,"l":23.62,"c":23.79,"v":4560300},{"d":"1996-07-02","o":23.71,"h":23.75,"l":23.54,"c":23.71,"v":6487500},{"d":"1996-07-03","o":23.62,"h":23.88,"l":23.58,"c":23.79,"v":3945900},{"d":"1996-07-05","o":23.17,"h":23.29,"l":22.88,"c":22.92,"v":2823900},{"d":"1996-07-08","o":22.67,"h":22.92,"l":22.21,"c":22.42,"v":11272200},{"d":"1996-07-09","o":22.58,"h":22.88,"l":22.46,"c":22.62,"v":5781600},{"d":"1996-07-10","o":22.79,"h":22.92,"l":22.54,"c":22.88,"v":5494200},{"d":"1996-07-11","o":22.83,"h":22.83,"l":22.25,"c":22.58,"v":4575000},{"d":"1996-07-12","o":22.62,"h":22.92,"l":22.5,"c":22.67,"v":4601400},{"d":"1996-07-15","o":22.71,"h":22.79,"l":21.96,"c":21.96,"v":4386300},{"d":"1996-07-16","o":22.17,"h":22.42,"l":21.42,"c":22.25,"v":8125500},{"d":"1996-07-17","o":22.54,"h":22.83,"l":22.42,"c":22.58,"v":6042900},{"d":"1996-07-18","o":22.75,"h":23.46,"l":22.58,"c":23.17,"v":7726200},{"d":"1996-07-19","o":23.12,"h":23.12,"l":22.67,"c":22.92,"v":5039400},{"d":"1996-07-22","o":22.79,"h":22.96,"l":22.62,"c":22.67,"v":4470000},{"d":"1996-07-23","o":22.75,"h":22.75,"l":22.25,"c":22.33,"v":3764700},{"d":"1996-07-24","o":22.08,"h":22.62,"l":22.04,"c":22.29,"v":3838500},{"d":"1996-07-25","o":22.46,"h":22.83,"l":22.46,"c":22.79,"v":4168200},{"d":"1996-07-26","o":22.79,"h":23.04,"l":22.71,"c":23.04,"v":2706000},{"d":"1996-07-29","o":22.96,"h":22.96,"l":22.62,"c":22.62,"v":2043300},{"d":"1996-07-30","o":22.83,"h":22.92,"l":22.71,"c":22.92,"v":3491700},{"d":"1996-07-31","o":22.88,"h":23.21,"l":22.83,"c":23.17,"v":4310700},{"d":"1996-08-01","o":23.25,"h":23.83,"l":23.04,"c":23.71,"v":7043100},{"d":"1996-08-02","o":24.46,"h":24.83,"l":24.12,"c":24.67,"v":10559400},{"d":"1996-08-05","o":24.46,"h":24.5,"l":24.25,"c":24.38,"v":3699000},{"d":"1996-08-06","o":24.25,"h":24.42,"l":24.04,"c":24.29,"v":5403900},{"d":"1996-08-07","o":24.33,"h":24.5,"l":24,"c":24.21,"v":5279100},{"d":"1996-08-08","o":24.04,"h":24.21,"l":23.96,"c":24.12,"v":3108300},{"d":"1996-08-09","o":24.29,"h":24.46,"l":24.17,"c":24.33,"v":4588500},{"d":"1996-08-12","o":24.5,"h":24.75,"l":24.42,"c":24.58,"v":4188600},{"d":"1996-08-13","o":24.46,"h":24.96,"l":24.42,"c":24.88,"v":7790400},{"d":"1996-08-14","o":24.92,"h":25,"l":24.75,"c":25,"v":4303500},{"d":"1996-08-15","o":24.88,"h":25.21,"l":24.83,"c":25.12,"v":4778400},{"d":"1996-08-16","o":25.17,"h":25.5,"l":25.08,"c":25.42,"v":5235300},{"d":"1996-08-19","o":25.38,"h":25.67,"l":25.38,"c":25.62,"v":4490700},{"d":"1996-08-20","o":25.54,"h":26.04,"l":25.54,"c":25.92,"v":6452400},{"d":"1996-08-21","o":25.71,"h":26.25,"l":25.71,"c":26,"v":6987900},{"d":"1996-08-22","o":26.08,"h":26.54,"l":26.08,"c":26.46,"v":4354200},{"d":"1996-08-23","o":26.21,"h":26.38,"l":25.92,"c":26.04,"v":5111100},{"d":"1996-08-26","o":25.88,"h":25.96,"l":25.79,"c":25.88,"v":6212700},{"d":"1996-08-27","o":25.92,"h":26,"l":25.83,"c":25.88,"v":4622700},{"d":"1996-08-28","o":25.92,"h":26.04,"l":25.67,"c":25.71,"v":3467100},{"d":"1996-08-29","o":25.5,"h":25.54,"l":25.17,"c":25.29,"v":4041900},{"d":"1996-08-30","o":25.08,"h":25.21,"l":24.54,"c":24.79,"v":5639400},{"d":"1996-09-03","o":24.38,"h":25.21,"l":24.29,"c":25.04,"v":6884100},{"d":"1996-09-04","o":24.96,"h":25.04,"l":24.83,"c":24.88,"v":2561700},{"d":"1996-09-05","o":24.75,"h":24.79,"l":24.62,"c":24.62,"v":2715300},{"d":"1996-09-06","o":24.71,"h":25.29,"l":24.71,"c":25.08,"v":5871000},{"d":"1996-09-09","o":24.92,"h":25.25,"l":24.75,"c":25.08,"v":4225500},{"d":"1996-09-10","o":25.04,"h":25.58,"l":25.04,"c":25.5,"v":4485000},{"d":"1996-09-11","o":25.38,"h":26.25,"l":25.38,"c":25.96,"v":5136600},{"d":"1996-09-12","o":26.08,"h":26.38,"l":26,"c":26.12,"v":4050300},{"d":"1996-09-13","o":26.58,"h":26.75,"l":26.42,"c":26.46,"v":8997900},{"d":"1996-09-16","o":26.54,"h":26.67,"l":26.54,"c":26.62,"v":7200000},{"d":"1996-09-17","o":26.46,"h":26.5,"l":26,"c":26.04,"v":5312700},{"d":"1996-09-18","o":25.96,"h":26,"l":25.71,"c":25.96,"v":4729200},{"d":"1996-09-19","o":25.92,"h":25.92,"l":25.67,"c":25.79,"v":3074700},{"d":"1996-09-20","o":25.79,"h":26.21,"l":25.75,"c":26,"v":5076300},{"d":"1996-09-23","o":25.92,"h":26.58,"l":25.85,"c":26.42,"v":3725100},{"d":"1996-09-24","o":26.46,"h":26.92,"l":26.25,"c":26.42,"v":9295200},{"d":"1996-09-25","o":26.75,"h":26.75,"l":26.54,"c":26.62,"v":5663100},{"d":"1996-09-26","o":26.75,"h":27.04,"l":26.69,"c":26.88,"v":4226700},{"d":"1996-09-27","o":26.83,"h":26.96,"l":26.83,"c":26.88,"v":2421300},{"d":"1996-09-30","o":26.96,"h":27.08,"l":26.62,"c":26.71,"v":4266300},{"d":"1996-10-01","o":26.67,"h":27.08,"l":26.67,"c":27.04,"v":6768900},{"d":"1996-10-02","o":26.96,"h":27.12,"l":26.83,"c":26.92,"v":15216900},{"d":"1996-10-03","o":26.96,"h":27.04,"l":26.79,"c":26.96,"v":4461600},{"d":"1996-10-04","o":27.25,"h":27.38,"l":27.17,"c":27.25,"v":10644000},{"d":"1996-10-07","o":27.25,"h":27.29,"l":26.96,"c":27.29,"v":4068600},{"d":"1996-10-08","o":27.29,"h":27.35,"l":27.04,"c":27.08,"v":3676500},{"d":"1996-10-09","o":27.17,"h":27.21,"l":26.75,"c":26.83,"v":4057500},{"d":"1996-10-10","o":26.75,"h":27,"l":26.62,"c":27,"v":3367200},{"d":"1996-10-11","o":27.04,"h":27.25,"l":27.04,"c":27.17,"v":5400600},{"d":"1996-10-14","o":27.25,"h":27.54,"l":27.25,"c":27.5,"v":6412500},{"d":"1996-10-15","o":27.5,"h":27.67,"l":27.17,"c":27.5,"v":11365500},{"d":"1996-10-16","o":27.33,"h":27.33,"l":26.88,"c":27.08,"v":5964000},{"d":"1996-10-17","o":27.29,"h":27.38,"l":27.08,"c":27.29,"v":4512900},{"d":"1996-10-18","o":27.29,"h":27.46,"l":27.21,"c":27.46,"v":6273300},{"d":"1996-10-21","o":27.38,"h":27.79,"l":27.29,"c":27.67,"v":5428500},{"d":"1996-10-22","o":27.54,"h":27.62,"l":27.33,"c":27.42,"v":3168300},{"d":"1996-10-23","o":27.29,"h":27.58,"l":27.25,"c":27.58,"v":2709000},{"d":"1996-10-24","o":27.54,"h":28,"l":27.54,"c":27.79,"v":5203200},{"d":"1996-10-25","o":27.71,"h":27.96,"l":27.71,"c":27.88,"v":3021000},{"d":"1996-10-28","o":27.79,"h":27.96,"l":27.67,"c":27.71,"v":2459100},{"d":"1996-10-29","o":27.83,"h":28.29,"l":27.79,"c":28.17,"v":5845800},{"d":"1996-10-30","o":28.33,"h":28.46,"l":28.25,"c":28.46,"v":5913300},{"d":"1996-10-31","o":28.42,"h":28.88,"l":28.38,"c":28.58,"v":4450200},{"d":"1996-11-01","o":28.71,"h":28.88,"l":28.46,"c":28.54,"v":4247700},{"d":"1996-11-04","o":28.46,"h":28.88,"l":28.46,"c":28.83,"v":3472200},{"d":"1996-11-05","o":29.08,"h":29.67,"l":29.04,"c":29.5,"v":8735100},{"d":"1996-11-06","o":29.46,"h":29.92,"l":29.42,"c":29.67,"v":8679000},{"d":"1996-11-07","o":29.5,"h":29.92,"l":29.33,"c":29.88,"v":6759300},{"d":"1996-11-08","o":29.79,"h":29.96,"l":29.71,"c":29.92,"v":3840000},{"d":"1996-11-11","o":29.83,"h":29.88,"l":29.54,"c":29.58,"v":2964300},{"d":"1996-11-12","o":29.54,"h":29.58,"l":29.17,"c":29.25,"v":5031600},{"d":"1996-11-13","o":29.08,"h":29.12,"l":28.62,"c":28.92,"v":7201800},{"d":"1996-11-14","o":28.92,"h":29.75,"l":28.79,"c":29.58,"v":6350700},{"d":"1996-11-15","o":29.58,"h":30,"l":29.5,"c":29.5,"v":5895600},{"d":"1996-11-18","o":29.58,"h":30.17,"l":29.46,"c":29.83,"v":4388100},{"d":"1996-11-19","o":30.12,"h":30.96,"l":30.04,"c":30.83,"v":11018700},{"d":"1996-11-20","o":30.75,"h":31.04,"l":30.62,"c":30.75,"v":6957600},{"d":"1996-11-21","o":30.83,"h":30.96,"l":30.21,"c":30.25,"v":4597200},{"d":"1996-11-22","o":29.92,"h":30.71,"l":29.92,"c":30.5,"v":5508600},{"d":"1996-11-25","o":30.46,"h":31.96,"l":30.46,"c":31.79,"v":6114300},{"d":"1996-11-26","o":31.62,"h":31.88,"l":31.12,"c":31.38,"v":7971900},{"d":"1996-11-27","o":31.38,"h":31.58,"l":31.25,"c":31.33,"v":7726800},{"d":"1996-11-29","o":31.42,"h":31.58,"l":31.42,"c":31.5,"v":2626800},{"d":"1996-12-02","o":31.38,"h":31.38,"l":30.92,"c":31.04,"v":5044500},{"d":"1996-12-03","o":31.12,"h":31.33,"l":30.25,"c":30.33,"v":7299000},{"d":"1996-12-04","o":30.04,"h":30.5,"l":29.71,"c":30.21,"v":8010000},{"d":"1996-12-05","o":30.04,"h":30.12,"l":29.25,"c":29.62,"v":7961700},{"d":"1996-12-06","o":28.71,"h":30.04,"l":28.67,"c":29.83,"v":13006500},{"d":"1996-12-09","o":30,"h":30.21,"l":29.88,"c":29.96,"v":4752300},{"d":"1996-12-10","o":30,"h":30.08,"l":29.75,"c":29.96,"v":3741300},{"d":"1996-12-11","o":29.42,"h":29.96,"l":29.25,"c":29.54,"v":6394500},{"d":"1996-12-12","o":29.67,"h":29.92,"l":28.5,"c":28.96,"v":9866700},{"d":"1996-12-13","o":28.92,"h":29.04,"l":28.17,"c":28.5,"v":10651500},{"d":"1996-12-16","o":28.75,"h":28.92,"l":28.29,"c":28.38,"v":5031000},{"d":"1996-12-17","o":28.33,"h":29.33,"l":28.25,"c":29.21,"v":6580500},{"d":"1996-12-18","o":29.33,"h":29.46,"l":28.92,"c":29.12,"v":5090400},{"d":"1996-12-19","o":29.42,"h":30.25,"l":29.29,"c":30.25,"v":6786300},{"d":"1996-12-20","o":30.58,"h":30.62,"l":30.29,"c":30.5,"v":7344600},{"d":"1996-12-23","o":30.58,"h":30.71,"l":30.33,"c":30.54,"v":4106700},{"d":"1996-12-24","o":30.67,"h":30.71,"l":30.33,"c":30.5,"v":2227200},{"d":"1996-12-26","o":30.58,"h":30.88,"l":30.58,"c":30.83,"v":3747300},{"d":"1996-12-27","o":30.96,"h":31.12,"l":30.58,"c":30.71,"v":2519100},{"d":"1996-12-30","o":30.75,"h":31,"l":30.54,"c":30.58,"v":2904300},{"d":"1996-12-31","o":30.5,"h":30.62,"l":29.71,"c":29.79,"v":5710800},{"d":"1997-01-02","o":30.08,"h":30.08,"l":28.71,"c":29.33,"v":10503600},{"d":"1997-01-03","o":29.54,"h":29.58,"l":28.96,"c":29.42,"v":7268100},{"d":"1997-01-06","o":29.42,"h":29.62,"l":28.83,"c":29.12,"v":5219100},{"d":"1997-01-07","o":29,"h":29.08,"l":28.54,"c":28.92,"v":5855400},{"d":"1997-01-08","o":29.12,"h":29.54,"l":29.08,"c":29.21,"v":9190800},{"d":"1997-01-09","o":29.29,"h":29.75,"l":29.29,"c":29.46,"v":7713600},{"d":"1997-01-10","o":28.88,"h":29.38,"l":28.88,"c":29.25,"v":7047000},{"d":"1997-01-13","o":29.54,"h":29.62,"l":29.08,"c":29.17,"v":7021500},{"d":"1997-01-14","o":29.58,"h":30.04,"l":29.54,"c":29.88,"v":9700500},{"d":"1997-01-15","o":29.79,"h":30.42,"l":29.58,"c":30.21,"v":7870500},{"d":"1997-01-16","o":30.29,"h":30.5,"l":30.08,"c":30.29,"v":6783900},{"d":"1997-01-17","o":30.17,"h":30.88,"l":30.17,"c":30.67,"v":5834100},{"d":"1997-01-20","o":30.96,"h":31.12,"l":30.71,"c":30.96,"v":4806000},{"d":"1997-01-21","o":30.71,"h":31.04,"l":30.5,"c":30.96,"v":7785600},{"d":"1997-01-22","o":30.67,"h":30.96,"l":30.33,"c":30.79,"v":10315500},{"d":"1997-01-23","o":30.92,"h":31.21,"l":30.21,"c":30.38,"v":9521700},{"d":"1997-01-24","o":30.42,"h":30.54,"l":29.67,"c":29.71,"v":9281700},{"d":"1997-01-27","o":29.75,"h":30,"l":29.5,"c":29.54,"v":6895500},{"d":"1997-01-28","o":30.17,"h":30.29,"l":29.25,"c":29.5,"v":8941800},{"d":"1997-01-29","o":29.54,"h":30,"l":29.54,"c":29.88,"v":5784900},{"d":"1997-01-30","o":30.04,"h":30.58,"l":29.96,"c":30.58,"v":6004500},{"d":"1997-01-31","o":31.17,"h":31.17,"l":30.83,"c":30.83,"v":5914500},{"d":"1997-02-03","o":30.96,"h":31.29,"l":30.71,"c":31.25,"v":8414100},{"d":"1997-02-04","o":31.25,"h":32.25,"l":31.21,"c":32.08,"v":11133900},{"d":"1997-02-05","o":32.17,"h":32.46,"l":31.67,"c":31.67,"v":9707100},{"d":"1997-02-06","o":31.67,"h":31.88,"l":31.29,"c":31.67,"v":5099100},{"d":"1997-02-07","o":31.96,"h":32.71,"l":31.96,"c":32.62,"v":7869600},{"d":"1997-02-10","o":32.75,"h":33.04,"l":32.5,"c":32.5,"v":6654000},{"d":"1997-02-11","o":32.67,"h":32.88,"l":32.33,"c":32.88,"v":5064600},{"d":"1997-02-12","o":32.79,"h":33.29,"l":32.58,"c":33.21,"v":7086900},{"d":"1997-02-13","o":33.33,"h":33.96,"l":33.33,"c":33.62,"v":8763000},{"d":"1997-02-14","o":33.92,"h":34.38,"l":33.88,"c":33.92,"v":5940000},{"d":"1997-02-18","o":33.92,"h":33.92,"l":33.33,"c":33.88,"v":7382700},{"d":"1997-02-19","o":33.88,"h":35.17,"l":33.79,"c":34.67,"v":9734100},{"d":"1997-02-20","o":34.54,"h":34.83,"l":33.88,"c":34.08,"v":8085900},{"d":"1997-02-21","o":34.04,"h":34.5,"l":33.96,"c":34.17,"v":4575600},{"d":"1997-02-24","o":33.67,"h":34.96,"l":33.67,"c":34.88,"v":4150200},{"d":"1997-02-25","o":35.12,"h":35.42,"l":35,"c":35.29,"v":6026700},{"d":"1997-02-26","o":35.25,"h":35.25,"l":34.17,"c":34.42,"v":6768900},{"d":"1997-02-27","o":34.33,"h":34.46,"l":33.62,"c":33.62,"v":6362100},{"d":"1997-02-28","o":33.33,"h":33.75,"l":33.17,"c":33.38,"v":6648000},{"d":"1997-03-03","o":33.25,"h":34.04,"l":32.92,"c":34,"v":9982500},{"d":"1997-03-04","o":34.08,"h":34.29,"l":33.71,"c":33.92,"v":6625800},{"d":"1997-03-05","o":34.29,"h":34.79,"l":34.17,"c":34.58,"v":7069500},{"d":"1997-03-06","o":34.83,"h":34.96,"l":34.25,"c":34.25,"v":5694000},{"d":"1997-03-07","o":34.5,"h":35.5,"l":34.42,"c":35.5,"v":7506300},{"d":"1997-03-10","o":35.58,"h":36.54,"l":35.29,"c":36.54,"v":5963400},{"d":"1997-03-11","o":36.58,"h":36.83,"l":35.38,"c":35.42,"v":8956200},{"d":"1997-03-12","o":35.21,"h":35.38,"l":34.25,"c":34.62,"v":8952900},{"d":"1997-03-13","o":34.38,"h":34.42,"l":32.92,"c":33.04,"v":13079400},{"d":"1997-03-14","o":33.62,"h":34,"l":33.25,"c":33.46,"v":9712200},{"d":"1997-03-17","o":33.33,"h":34.29,"l":32.79,"c":34.25,"v":9623700},{"d":"1997-03-18","o":34.08,"h":34.17,"l":33,"c":33.17,"v":10223100},{"d":"1997-03-19","o":33.33,"h":34,"l":32.88,"c":33.79,"v":8364000},{"d":"1997-03-20","o":33.75,"h":34.17,"l":33.21,"c":33.92,"v":8526600},{"d":"1997-03-21","o":34,"h":34.33,"l":33.83,"c":34,"v":4733400},{"d":"1997-03-24","o":34.04,"h":34.58,"l":33.96,"c":34.46,"v":6365100},{"d":"1997-03-25","o":34.38,"h":34.92,"l":33.92,"c":33.92,"v":6631200},{"d":"1997-03-26","o":33.92,"h":33.92,"l":33.04,"c":33.29,"v":9169500},{"d":"1997-03-27","o":33.33,"h":33.42,"l":31.75,"c":32.12,"v":9757500},{"d":"1997-03-31","o":32.08,"h":32.08,"l":31,"c":31.29,"v":11529600},{"d":"1997-04-01","o":31,"h":31.88,"l":30.75,"c":31.88,"v":12522300},{"d":"1997-04-02","o":31.62,"h":31.62,"l":30.67,"c":30.79,"v":8174400},{"d":"1997-04-03","o":30.83,"h":31.29,"l":30.5,"c":31.17,"v":10573800},{"d":"1997-04-04","o":30.83,"h":31.38,"l":30.58,"c":31.29,"v":9717000},{"d":"1997-04-07","o":31.75,"h":31.75,"l":31.33,"c":31.42,"v":5608200},{"d":"1997-04-08","o":31.54,"h":32.33,"l":31.38,"c":32.29,"v":8145300},{"d":"1997-04-09","o":32.42,"h":32.54,"l":31.79,"c":31.83,"v":7227000},{"d":"1997-04-10","o":31.67,"h":31.83,"l":31.29,"c":31.38,"v":5702400},{"d":"1997-04-11","o":30.75,"h":31,"l":30.04,"c":30.08,"v":10715700},{"d":"1997-04-14","o":30.12,"h":30.42,"l":29.75,"c":30.17,"v":7537800},{"d":"1997-04-15","o":30.75,"h":31.17,"l":30.21,"c":30.88,"v":10049100},{"d":"1997-04-16","o":30.25,"h":30.29,"l":29.5,"c":29.88,"v":16188000},{"d":"1997-04-17","o":29.88,"h":30.58,"l":29.83,"c":29.96,"v":14421600},{"d":"1997-04-18","o":30,"h":30.12,"l":29,"c":29.17,"v":8156700},{"d":"1997-04-21","o":29.17,"h":29.33,"l":28.21,"c":28.5,"v":11726700},{"d":"1997-04-22","o":28.58,"h":29.21,"l":28.21,"c":29.21,"v":13881600},{"d":"1997-04-23","o":29.17,"h":29.38,"l":28.5,"c":28.67,"v":10015800},{"d":"1997-04-24","o":28.83,"h":29,"l":28.42,"c":28.46,"v":9693900},{"d":"1997-04-25","o":28.5,"h":28.71,"l":28.29,"c":28.46,"v":7860300},{"d":"1997-04-28","o":28.46,"h":29.54,"l":28.46,"c":29.25,"v":9888600},{"d":"1997-04-29","o":30.21,"h":30.58,"l":30,"c":30.17,"v":12561600},{"d":"1997-04-30","o":30.08,"h":31.17,"l":30.04,"c":30.71,"v":11242800},{"d":"1997-05-01","o":30.88,"h":31.29,"l":30.75,"c":30.92,"v":9842400},{"d":"1997-05-02","o":31.04,"h":32.08,"l":31.04,"c":31.79,"v":8267400},{"d":"1997-05-05","o":32.17,"h":32.38,"l":31.83,"c":32.33,"v":7254600},{"d":"1997-05-06","o":32.25,"h":33.17,"l":32.25,"c":32.75,"v":11673900},{"d":"1997-05-07","o":32.75,"h":32.88,"l":31.75,"c":31.79,"v":8609700},{"d":"1997-05-08","o":31.67,"h":32.5,"l":31.5,"c":31.96,"v":8808000},{"d":"1997-05-09","o":32.5,"h":32.75,"l":32,"c":32.62,"v":8329800},{"d":"1997-05-12","o":32.67,"h":33.04,"l":32.62,"c":33,"v":5366400},{"d":"1997-05-13","o":32.92,"h":32.92,"l":32.29,"c":32.38,"v":7124100},{"d":"1997-05-14","o":32.71,"h":33.12,"l":32.71,"c":32.79,"v":6733800},{"d":"1997-05-15","o":32.71,"h":32.71,"l":32.08,"c":32.38,"v":6973500},{"d":"1997-05-16","o":32.42,"h":32.58,"l":30.88,"c":31.21,"v":9802800},{"d":"1997-05-19","o":31.29,"h":31.46,"l":30.67,"c":30.88,"v":6237000},{"d":"1997-05-20","o":30.67,"h":32.33,"l":30.29,"c":32.17,"v":12716700},{"d":"1997-05-21","o":32.42,"h":32.46,"l":30.75,"c":31.04,"v":11456700},{"d":"1997-05-22","o":31.21,"h":31.62,"l":31.04,"c":31.54,"v":5440500},{"d":"1997-05-23","o":31.79,"h":31.92,"l":31.54,"c":31.71,"v":4775700},{"d":"1997-05-27","o":31.5,"h":31.5,"l":31.04,"c":31.08,"v":5398800},{"d":"1997-05-28","o":31.5,"h":31.62,"l":30.88,"c":31.21,"v":6193200},{"d":"1997-05-29","o":31.29,"h":31.42,"l":30.75,"c":30.96,"v":4847700},{"d":"1997-05-30","o":30.67,"h":31.88,"l":30.58,"c":31.5,"v":8516400},{"d":"1997-06-02","o":31.79,"h":31.88,"l":31.33,"c":31.5,"v":5101800},{"d":"1997-06-03","o":31.67,"h":32.5,"l":31.42,"c":32.33,"v":10990500},{"d":"1997-06-04","o":32.33,"h":32.54,"l":32.08,"c":32.21,"v":5837700},{"d":"1997-06-05","o":32.33,"h":32.83,"l":32.21,"c":32.5,"v":5739300},{"d":"1997-06-06","o":32.5,"h":33.79,"l":32.5,"c":33.46,"v":9622800},{"d":"1997-06-09","o":33.58,"h":33.92,"l":32.42,"c":32.54,"v":12166800},{"d":"1997-06-10","o":32.88,"h":33.38,"l":32.71,"c":33.29,"v":9142200},{"d":"1997-06-11","o":33.38,"h":33.42,"l":32.96,"c":33.12,"v":5076600},{"d":"1997-06-12","o":33.67,"h":33.96,"l":33.33,"c":33.58,"v":7877100},{"d":"1997-06-13","o":33.67,"h":33.92,"l":33.33,"c":33.79,"v":9069900},{"d":"1997-06-16","o":33.75,"h":34.17,"l":33.54,"c":34,"v":5364000},{"d":"1997-06-17","o":33.92,"h":34.25,"l":33.58,"c":34.12,"v":6179700},{"d":"1997-06-18","o":34.08,"h":34.38,"l":33.83,"c":34.33,"v":6601200},{"d":"1997-06-19","o":34.29,"h":34.62,"l":34.12,"c":34.33,"v":7044900},{"d":"1997-06-20","o":34.33,"h":34.79,"l":34.17,"c":34.21,"v":5881800},{"d":"1997-06-23","o":34.08,"h":34.25,"l":33.33,"c":33.38,"v":5898000},{"d":"1997-06-24","o":33.46,"h":33.6,"l":33.08,"c":33.5,"v":9817500},{"d":"1997-06-25","o":33.35,"h":33.6,"l":33,"c":33.23,"v":7821900},{"d":"1997-06-26","o":33.19,"h":33.42,"l":32.58,"c":32.77,"v":6340800},{"d":"1997-06-27","o":32.88,"h":33.04,"l":32.42,"c":32.54,"v":7602300},{"d":"1997-06-30","o":32.67,"h":32.67,"l":32.25,"c":32.35,"v":5617500},{"d":"1997-07-01","o":32.31,"h":33.25,"l":32.17,"c":33.17,"v":8923200},{"d":"1997-07-02","o":33.29,"h":34.25,"l":33.21,"c":34.17,"v":7856400},{"d":"1997-07-03","o":34.79,"h":35,"l":34.42,"c":34.42,"v":7918200},{"d":"1997-07-07","o":34.75,"h":34.75,"l":34.17,"c":34.33,"v":8783400},{"d":"1997-07-08","o":34.25,"h":34.52,"l":34.21,"c":34.33,"v":6118800},{"d":"1997-07-09","o":34.25,"h":34.31,"l":33.67,"c":33.96,"v":7612500},{"d":"1997-07-10","o":34.08,"h":34.33,"l":33.56,"c":33.79,"v":5925300},{"d":"1997-07-11","o":34,"h":34.31,"l":33.83,"c":34.02,"v":3879900},{"d":"1997-07-14","o":34.1,"h":34.27,"l":33.85,"c":34,"v":3616200},{"d":"1997-07-15","o":34.25,"h":34.44,"l":33.96,"c":34.19,"v":6661800},{"d":"1997-07-16","o":34.29,"h":34.62,"l":34.15,"c":34.25,"v":9795000},{"d":"1997-07-17","o":34.29,"h":34.96,"l":34.23,"c":34.42,"v":8984400},{"d":"1997-07-18","o":34.44,"h":34.48,"l":34,"c":34,"v":6489900},{"d":"1997-07-21","o":33.92,"h":34.23,"l":33.58,"c":34,"v":4630500},{"d":"1997-07-22","o":34.17,"h":35.31,"l":34.17,"c":35.17,"v":9030600},{"d":"1997-07-23","o":35.5,"h":35.83,"l":35.21,"c":35.33,"v":9570300},{"d":"1997-07-24","o":35.33,"h":35.79,"l":35.23,"c":35.71,"v":6190200},{"d":"1997-07-25","o":35.79,"h":35.94,"l":35.23,"c":35.35,"v":5967000},{"d":"1997-07-28","o":35.4,"h":35.75,"l":35.35,"c":35.42,"v":4491000},{"d":"1997-07-29","o":35.67,"h":36.4,"l":35.52,"c":36.29,"v":8337000},{"d":"1997-07-30","o":36.62,"h":37.9,"l":36.48,"c":37.5,"v":9810000},{"d":"1997-07-31","o":37.54,"h":38.23,"l":37.52,"c":37.85,"v":8205900},{"d":"1997-08-01","o":37.77,"h":37.85,"l":36.79,"c":37.44,"v":5940000},{"d":"1997-08-04","o":36.83,"h":37.17,"l":36.73,"c":37,"v":7052100},{"d":"1997-08-05","o":36.71,"h":36.88,"l":36.17,"c":36.52,"v":7665000},{"d":"1997-08-06","o":36.88,"h":37.52,"l":36.77,"c":37.29,"v":8712600},{"d":"1997-08-07","o":37.48,"h":37.62,"l":36.31,"c":36.33,"v":11811000},{"d":"1997-08-08","o":35.75,"h":36.17,"l":35.38,"c":35.81,"v":9871200},{"d":"1997-08-11","o":35.9,"h":36.48,"l":35.48,"c":36.25,"v":7426500},{"d":"1997-08-12","o":36.4,"h":36.69,"l":36.21,"c":36.33,"v":8493300},{"d":"1997-08-13","o":37,"h":37.21,"l":36.52,"c":37.08,"v":10473600},{"d":"1997-08-14","o":37.58,"h":37.65,"l":37.1,"c":37.1,"v":7816200},{"d":"1997-08-15","o":37.17,"h":37.17,"l":36.58,"c":36.62,"v":7592400},{"d":"1997-08-18","o":36.67,"h":36.77,"l":36.08,"c":36.67,"v":7653000},{"d":"1997-08-19","o":36.81,"h":37.44,"l":36.6,"c":37.17,"v":8219700},{"d":"1997-08-20","o":37.19,"h":38.29,"l":37.19,"c":38.17,"v":7827900},{"d":"1997-08-21","o":38.15,"h":38.6,"l":37.85,"c":38.04,"v":9576000},{"d":"1997-08-22","o":37.44,"h":38,"l":37.25,"c":38,"v":6344700},{"d":"1997-08-25","o":38,"h":38.44,"l":37.71,"c":37.9,"v":4476000},{"d":"1997-08-26","o":37.46,"h":37.88,"l":37.46,"c":37.58,"v":5397900},{"d":"1997-08-27","o":37.62,"h":38.08,"l":37.58,"c":37.88,"v":5277000},{"d":"1997-08-28","o":37.83,"h":37.85,"l":37,"c":37.42,"v":7732800},{"d":"1997-08-29","o":37.1,"h":37.38,"l":36.9,"c":37.06,"v":4580100},{"d":"1997-09-02","o":37.04,"h":38.02,"l":36.88,"c":37.92,"v":6255300},{"d":"1997-09-03","o":37.94,"h":38.52,"l":37.92,"c":38.06,"v":3744000},{"d":"1997-09-04","o":37.77,"h":38.29,"l":37.77,"c":38.21,"v":3618600},{"d":"1997-09-05","o":38.58,"h":38.88,"l":38.04,"c":38.17,"v":6096000},{"d":"1997-09-08","o":38.42,"h":38.71,"l":38.38,"c":38.58,"v":6502800},{"d":"1997-09-09","o":38.58,"h":38.81,"l":38.35,"c":38.54,"v":4552800},{"d":"1997-09-10","o":38.21,"h":38.31,"l":37.6,"c":37.69,"v":4850700},{"d":"1997-09-11","o":37.5,"h":37.58,"l":36.85,"c":37.12,"v":5029500},{"d":"1997-09-12","o":37.5,"h":37.83,"l":36.96,"c":37.67,"v":5540700},{"d":"1997-09-15","o":37.81,"h":37.92,"l":37.38,"c":37.5,"v":3305400},{"d":"1997-09-16","o":37.88,"h":38.73,"l":37.88,"c":38.52,"v":5146500},{"d":"1997-09-17","o":38.81,"h":39.54,"l":38.67,"c":39.21,"v":6551400},{"d":"1997-09-18","o":39.4,"h":39.56,"l":39.02,"c":39.21,"v":4967400},{"d":"1997-09-19","o":38.88,"h":39.58,"l":38.88,"c":39.19,"v":5924700},{"d":"1997-09-22","o":39.46,"h":40.17,"l":39.38,"c":39.42,"v":4333800},{"d":"1997-09-23","o":39.58,"h":39.71,"l":39.19,"c":39.19,"v":3849900},{"d":"1997-09-24","o":39.23,"h":40,"l":39.23,"c":39.44,"v":5812500},{"d":"1997-09-25","o":39.33,"h":39.35,"l":38.42,"c":38.5,"v":6572400},{"d":"1997-09-26","o":38.83,"h":39.46,"l":38.83,"c":39.12,"v":4060200},{"d":"1997-09-29","o":39.15,"h":39.5,"l":38.85,"c":39.48,"v":3446400},{"d":"1997-09-30","o":39.56,"h":39.98,"l":39.33,"c":39.33,"v":5900400},{"d":"1997-10-01","o":39.38,"h":39.9,"l":39.38,"c":39.85,"v":7118400},{"d":"1997-10-02","o":39.85,"h":40.31,"l":39.71,"c":40.15,"v":4657800},{"d":"1997-10-03","o":41.21,"h":41.4,"l":40.35,"c":40.88,"v":8779200},{"d":"1997-10-06","o":41.04,"h":41.79,"l":41,"c":41.65,"v":5673600},{"d":"1997-10-07","o":41.4,"h":42.19,"l":41.4,"c":42.12,"v":4832100},{"d":"1997-10-08","o":42.17,"h":42.17,"l":41.52,"c":41.9,"v":6111900},{"d":"1997-10-09","o":41.52,"h":41.96,"l":41.4,"c":41.85,"v":4596300},{"d":"1997-10-10","o":41.25,"h":41.25,"l":40.23,"c":40.56,"v":11143800},{"d":"1997-10-13","o":40.56,"h":40.88,"l":40.56,"c":40.65,"v":2725500},{"d":"1997-10-14","o":40.83,"h":41.08,"l":40.65,"c":41.06,"v":4021200},{"d":"1997-10-15","o":40.92,"h":41.42,"l":40.69,"c":41.12,"v":3892500},{"d":"1997-10-16","o":41.75,"h":41.92,"l":40.92,"c":41.27,"v":6086100},{"d":"1997-10-17","o":40.94,"h":41,"l":40.08,"c":40.56,"v":5066700},{"d":"1997-10-20","o":40.67,"h":40.75,"l":39.77,"c":40.52,"v":4605000},{"d":"1997-10-21","o":41.25,"h":41.33,"l":40.88,"c":41.23,"v":7167900},{"d":"1997-10-22","o":41.23,"h":41.62,"l":40.9,"c":41.48,"v":5220600},{"d":"1997-10-23","o":40.85,"h":41.25,"l":40.58,"c":40.88,"v":6299100},{"d":"1997-10-24","o":41.62,"h":41.88,"l":40.88,"c":41.21,"v":8112300},{"d":"1997-10-27","o":40.96,"h":40.98,"l":38.5,"c":38.98,"v":8621400},{"d":"1997-10-28","o":37.33,"h":40,"l":36.92,"c":39.94,"v":13452000},{"d":"1997-10-29","o":39.98,"h":40.67,"l":39.96,"c":40.08,"v":8706600},{"d":"1997-10-30","o":39.46,"h":39.56,"l":38.58,"c":38.58,"v":8640900},{"d":"1997-10-31","o":39.31,"h":39.38,"l":38.23,"c":38.48,"v":12065400},{"d":"1997-11-03","o":38.81,"h":39.62,"l":38.75,"c":39.56,"v":6689700},{"d":"1997-11-04","o":39.42,"h":39.96,"l":39.29,"c":39.65,"v":4305300},{"d":"1997-11-05","o":39.79,"h":40.25,"l":39.25,"c":39.9,"v":4722600},{"d":"1997-11-06","o":39.83,"h":40.21,"l":39.65,"c":40.02,"v":4588500},{"d":"1997-11-07","o":39.4,"h":39.58,"l":38.6,"c":39.15,"v":7851300},{"d":"1997-11-10","o":39,"h":39.5,"l":38,"c":38.02,"v":7271100},{"d":"1997-11-11","o":38.27,"h":38.31,"l":37.02,"c":37.46,"v":5973600},{"d":"1997-11-12","o":35.83,"h":36.67,"l":35.17,"c":35.58,"v":12690000},{"d":"1997-11-13","o":35.17,"h":36,"l":35.04,"c":35.75,"v":15647700},{"d":"1997-11-14","o":36,"h":36.12,"l":34.17,"c":34.54,"v":16497000},{"d":"1997-11-17","o":35.71,"h":36.31,"l":35.5,"c":36.29,"v":11306400},{"d":"1997-11-18","o":36.25,"h":36.56,"l":35.67,"c":35.75,"v":6377700},{"d":"1997-11-19","o":35.69,"h":37.5,"l":35.69,"c":37.12,"v":6719400},{"d":"1997-11-20","o":37.54,"h":37.88,"l":37.25,"c":37.46,"v":6528000},{"d":"1997-11-21","o":37.67,"h":38.1,"l":37.29,"c":37.77,"v":7870800},{"d":"1997-11-24","o":37.58,"h":37.67,"l":36.54,"c":36.67,"v":8013900},{"d":"1997-11-25","o":36.67,"h":36.75,"l":35.75,"c":36.48,"v":7556100},{"d":"1997-11-26","o":37,"h":37.08,"l":36.02,"c":36.08,"v":6136200},{"d":"1997-11-28","o":36.17,"h":36.62,"l":36.1,"c":36.25,"v":1729200},{"d":"1997-12-01","o":36.85,"h":38.46,"l":36.83,"c":38.33,"v":6995400},{"d":"1997-12-02","o":38.33,"h":38.75,"l":37.65,"c":38,"v":5473200},{"d":"1997-12-03","o":38.38,"h":38.58,"l":37.85,"c":38.25,"v":5229000},{"d":"1997-12-04","o":38.48,"h":39.48,"l":38.46,"c":38.92,"v":7729800},{"d":"1997-12-05","o":38.58,"h":39.19,"l":38.29,"c":39.06,"v":7144200},{"d":"1997-12-08","o":39.21,"h":39.71,"l":38.88,"c":39.12,"v":5539500},{"d":"1997-12-09","o":39.08,"h":39.29,"l":38.33,"c":38.62,"v":5578200},{"d":"1997-12-10","o":38.54,"h":38.65,"l":37.17,"c":37.42,"v":7486500},{"d":"1997-12-11","o":36.67,"h":37.29,"l":36.33,"c":36.77,"v":8892900},{"d":"1997-12-12","o":37.15,"h":37.33,"l":36,"c":37.02,"v":6864900},{"d":"1997-12-15","o":37.5,"h":38,"l":37.25,"c":37.42,"v":5865600},{"d":"1997-12-16","o":37.58,"h":37.67,"l":36.79,"c":36.96,"v":6290700},{"d":"1997-12-17","o":37.31,"h":37.48,"l":36.69,"c":37.33,"v":6139800},{"d":"1997-12-18","o":37.33,"h":37.38,"l":36.35,"c":36.38,"v":4576200},{"d":"1997-12-19","o":36.08,"h":36.21,"l":35,"c":36.04,"v":6734100},{"d":"1997-12-22","o":36.12,"h":36.71,"l":35.27,"c":35.6,"v":5766600},{"d":"1997-12-23","o":35.81,"h":35.83,"l":35,"c":35.15,"v":5222400},{"d":"1997-12-24","o":34.92,"h":35.08,"l":34.56,"c":34.79,"v":3498600},{"d":"1997-12-26","o":34.98,"h":35.65,"l":34.98,"c":35.56,"v":1453500},{"d":"1997-12-29","o":36.38,"h":36.5,"l":36,"c":36.23,"v":4208400},{"d":"1997-12-30","o":36.58,"h":37.08,"l":35.9,"c":36.54,"v":4500000},{"d":"1997-12-31","o":36.54,"h":36.92,"l":36.35,"c":36.5,"v":4213800},{"d":"1998-01-02","o":36.21,"h":36.88,"l":35.85,"c":36.88,"v":2915700},{"d":"1998-01-05","o":37.29,"h":37.56,"l":37,"c":37.48,"v":7433400},{"d":"1998-01-06","o":36.67,"h":37,"l":35.52,"c":35.73,"v":11063100},{"d":"1998-01-07","o":35.58,"h":36.12,"l":34.77,"c":36.12,"v":10111800},{"d":"1998-01-08","o":35.75,"h":35.88,"l":34.67,"c":34.73,"v":8979600},{"d":"1998-01-09","o":34.81,"h":35.23,"l":33.75,"c":33.96,"v":10242900},{"d":"1998-01-12","o":32.85,"h":34.21,"l":32.85,"c":34.21,"v":10922400},{"d":"1998-01-13","o":34.5,"h":34.79,"l":34.23,"c":34.54,"v":7038900},{"d":"1998-01-14","o":35.35,"h":35.42,"l":34.52,"c":34.79,"v":10182600},{"d":"1998-01-15","o":34.67,"h":34.77,"l":34.33,"c":34.42,"v":6839100},{"d":"1998-01-16","o":34.71,"h":35.38,"l":34.67,"c":35.17,"v":5872500},{"d":"1998-01-20","o":35.42,"h":35.96,"l":34.65,"c":35.73,"v":8127000},{"d":"1998-01-21","o":35.67,"h":35.92,"l":34.71,"c":35.04,"v":7926900},{"d":"1998-01-22","o":34.69,"h":35.27,"l":34.69,"c":34.75,"v":7206300},{"d":"1998-01-23","o":34.75,"h":34.83,"l":34.06,"c":34.42,"v":8334900},{"d":"1998-01-26","o":34.33,"h":34.83,"l":34.04,"c":34.04,"v":7377300},{"d":"1998-01-27","o":34.31,"h":35.15,"l":34.15,"c":35.08,"v":7158300},{"d":"1998-01-28","o":35.29,"h":35.5,"l":34.75,"c":35.33,"v":8068500},{"d":"1998-01-29","o":35.46,"h":36.12,"l":35.42,"c":35.6,"v":6780300},{"d":"1998-01-30","o":36,"h":36,"l":35.6,"c":35.73,"v":5122800},{"d":"1998-02-02","o":36.17,"h":37.19,"l":36.15,"c":37.06,"v":7643700},{"d":"1998-02-03","o":37.17,"h":38.08,"l":37.04,"c":38.08,"v":6984600},{"d":"1998-02-04","o":37.98,"h":38.31,"l":37.58,"c":38.17,"v":5770800},{"d":"1998-02-05","o":38.33,"h":38.58,"l":37.71,"c":38.19,"v":6003900},{"d":"1998-02-06","o":38.42,"h":39.33,"l":38.38,"c":38.98,"v":7131000},{"d":"1998-02-09","o":39.19,"h":40.33,"l":39.12,"c":40.33,"v":8127000},{"d":"1998-02-10","o":40.04,"h":40.27,"l":39.75,"c":39.96,"v":6259800},{"d":"1998-02-11","o":39.92,"h":40.15,"l":39.77,"c":39.94,"v":4010400},{"d":"1998-02-12","o":39.71,"h":39.98,"l":39.21,"c":39.79,"v":5293500},{"d":"1998-02-13","o":39.69,"h":39.71,"l":39.17,"c":39.4,"v":3623100},{"d":"1998-02-17","o":39.92,"h":40.27,"l":39.79,"c":40.25,"v":5438400},{"d":"1998-02-18","o":40.33,"h":40.81,"l":40.29,"c":40.6,"v":5238300},{"d":"1998-02-19","o":40.67,"h":40.67,"l":39.79,"c":39.88,"v":4595100},{"d":"1998-02-20","o":40,"h":40,"l":39.42,"c":39.94,"v":4830300},{"d":"1998-02-23","o":40.54,"h":40.6,"l":40.17,"c":40.4,"v":3573900},{"d":"1998-02-24","o":40.4,"h":40.4,"l":39.9,"c":39.92,"v":4373400},{"d":"1998-02-25","o":40.35,"h":41.06,"l":40.19,"c":40.79,"v":4452900},{"d":"1998-02-26","o":40.67,"h":41.54,"l":40.5,"c":41.25,"v":4866000},{"d":"1998-02-27","o":40.92,"h":41.48,"l":40.67,"c":41.35,"v":5162400},{"d":"1998-03-02","o":41.48,"h":41.67,"l":41.06,"c":41.25,"v":4160700},{"d":"1998-03-03","o":40.79,"h":41.92,"l":40.77,"c":41.77,"v":5430300},{"d":"1998-03-04","o":41.38,"h":41.6,"l":40.79,"c":40.81,"v":4410900},{"d":"1998-03-05","o":40.46,"h":40.62,"l":39.96,"c":40.17,"v":5073000},{"d":"1998-03-06","o":40.5,"h":40.75,"l":40.17,"c":40.54,"v":6180600},{"d":"1998-03-09","o":40.6,"h":40.6,"l":39.46,"c":39.52,"v":6918000},{"d":"1998-03-10","o":40.17,"h":40.62,"l":39.6,"c":40.52,"v":5760900},{"d":"1998-03-11","o":40.98,"h":41.67,"l":40.75,"c":41.56,"v":6471300},{"d":"1998-03-12","o":41.58,"h":41.83,"l":41.12,"c":41.75,"v":6796500},{"d":"1998-03-13","o":41.79,"h":42,"l":41.31,"c":41.75,"v":4371900},{"d":"1998-03-16","o":42.4,"h":42.92,"l":42.21,"c":42.77,"v":7389300},{"d":"1998-03-17","o":42.88,"h":45,"l":42.71,"c":44.92,"v":12699600},{"d":"1998-03-18","o":44.9,"h":46.04,"l":44.79,"c":46.04,"v":13203300},{"d":"1998-03-19","o":46.12,"h":46.38,"l":44.79,"c":45.08,"v":8106300},{"d":"1998-03-20","o":45.17,"h":45.67,"l":44.83,"c":44.88,"v":6193200},{"d":"1998-03-23","o":44.88,"h":44.88,"l":44.21,"c":44.23,"v":3084000},{"d":"1998-03-24","o":44.79,"h":45.4,"l":44.58,"c":44.73,"v":4368900},{"d":"1998-03-25","o":45.38,"h":45.5,"l":43.58,"c":44.33,"v":5895000},{"d":"1998-03-26","o":44.25,"h":45.38,"l":44.1,"c":44.73,"v":4490400},{"d":"1998-03-27","o":45.17,"h":45.33,"l":44.31,"c":44.71,"v":4074300},{"d":"1998-03-30","o":44.42,"h":44.71,"l":44.1,"c":44.58,"v":3802500},{"d":"1998-03-31","o":44.58,"h":45.6,"l":44.58,"c":44.96,"v":5190600},{"d":"1998-04-01","o":45,"h":45.44,"l":44.79,"c":45.33,"v":4711500},{"d":"1998-04-02","o":45.67,"h":46.5,"l":45.46,"c":46.44,"v":7040400},{"d":"1998-04-03","o":46.44,"h":46.98,"l":46.38,"c":46.71,"v":4517400},{"d":"1998-04-06","o":48,"h":49.08,"l":48,"c":49,"v":10845300},{"d":"1998-04-07","o":49,"h":49.71,"l":47,"c":47.88,"v":11119800},{"d":"1998-04-08","o":48,"h":48.17,"l":46,"c":46.75,"v":7560300},{"d":"1998-04-09","o":46.83,"h":47.21,"l":46.12,"c":47.21,"v":4858800},{"d":"1998-04-13","o":47.67,"h":48.98,"l":47.33,"c":48.79,"v":6585000},{"d":"1998-04-14","o":48.88,"h":48.98,"l":47,"c":47.58,"v":6484200},{"d":"1998-04-15","o":47.58,"h":48.17,"l":46.44,"c":46.69,"v":5412900},{"d":"1998-04-16","o":46.71,"h":46.79,"l":44.04,"c":45.08,"v":9526500},{"d":"1998-04-17","o":45.1,"h":45.96,"l":44.81,"c":45.75,"v":5736600},{"d":"1998-04-20","o":45.79,"h":45.98,"l":44.52,"c":44.9,"v":5611800},{"d":"1998-04-21","o":45.5,"h":46.81,"l":45.42,"c":46.38,"v":7280400},{"d":"1998-04-22","o":46.67,"h":47.12,"l":46.35,"c":46.71,"v":3978600},{"d":"1998-04-23","o":46.5,"h":46.65,"l":45.5,"c":45.5,"v":2859000},{"d":"1998-04-24","o":45.38,"h":45.67,"l":44.56,"c":44.69,"v":4869600},{"d":"1998-04-27","o":43.38,"h":44.31,"l":42.79,"c":44.21,"v":7547400},{"d":"1998-04-28","o":44.88,"h":44.98,"l":44,"c":44.54,"v":5310300},{"d":"1998-04-29","o":44.46,"h":45.31,"l":44.25,"c":45.04,"v":4159800},{"d":"1998-04-30","o":45.58,"h":46.75,"l":45.58,"c":46.19,"v":6385500},{"d":"1998-05-01","o":46.38,"h":47.08,"l":46.08,"c":46.96,"v":4244100},{"d":"1998-05-04","o":47.06,"h":47.71,"l":46.21,"c":46.35,"v":5163600},{"d":"1998-05-05","o":46.08,"h":46.15,"l":45.5,"c":45.67,"v":4228500},{"d":"1998-05-06","o":45.96,"h":45.98,"l":45,"c":45.02,"v":4518000},{"d":"1998-05-07","o":45.04,"h":45.79,"l":44.71,"c":45.42,"v":4312800},{"d":"1998-05-08","o":45.33,"h":45.88,"l":45.04,"c":45.62,"v":3981300},{"d":"1998-05-11","o":45.62,"h":46.23,"l":45.62,"c":46.19,"v":4840200},{"d":"1998-05-12","o":46.15,"h":46.92,"l":45.67,"c":46.83,"v":4836300},{"d":"1998-05-13","o":46.88,"h":46.92,"l":45.98,"c":46.5,"v":5643000},{"d":"1998-05-14","o":46.42,"h":47,"l":45.92,"c":46.44,"v":4176600},{"d":"1998-05-15","o":46.65,"h":47.42,"l":46.48,"c":47.33,"v":4666800},{"d":"1998-05-18","o":47.04,"h":47.79,"l":46.96,"c":47.42,"v":4803900},{"d":"1998-05-19","o":47.92,"h":48.83,"l":47.67,"c":48.29,"v":6633300},{"d":"1998-05-20","o":48.75,"h":48.75,"l":47.79,"c":48.06,"v":5013300},{"d":"1998-05-21","o":48,"h":48.42,"l":47.67,"c":47.92,"v":5238300},{"d":"1998-05-22","o":47.5,"h":48.15,"l":47.5,"c":48.15,"v":4202700},{"d":"1998-05-26","o":48.46,"h":48.46,"l":46.38,"c":46.44,"v":3826500},{"d":"1998-05-27","o":45.77,"h":46,"l":44.5,"c":45.35,"v":8843100},{"d":"1998-05-28","o":45.5,"h":45.54,"l":45,"c":45.48,"v":4875300},{"d":"1998-05-29","o":45.73,"h":45.85,"l":45.25,"c":45.31,"v":3043500},{"d":"1998-06-01","o":44.71,"h":45.46,"l":44.48,"c":44.69,"v":4259100},{"d":"1998-06-02","o":45.35,"h":45.81,"l":45.08,"c":45.65,"v":4966800},{"d":"1998-06-03","o":45.67,"h":45.67,"l":45.21,"c":45.21,"v":2846400},{"d":"1998-06-04","o":45.21,"h":45.83,"l":44.54,"c":45.83,"v":3780600},{"d":"1998-06-05","o":45.73,"h":46.79,"l":45.46,"c":46.75,"v":4904400},{"d":"1998-06-08","o":46.75,"h":48.25,"l":46.44,"c":47.77,"v":6431700},{"d":"1998-06-09","o":47.48,"h":47.73,"l":47,"c":47.19,"v":3669600},{"d":"1998-06-10","o":47.04,"h":48.04,"l":46.83,"c":47.33,"v":5072700},{"d":"1998-06-11","o":47.33,"h":47.67,"l":46.67,"c":46.69,"v":5758200},{"d":"1998-06-12","o":46.69,"h":46.83,"l":45.48,"c":46.29,"v":5007900},{"d":"1998-06-15","o":44.71,"h":46.42,"l":44.71,"c":45.46,"v":4272450},{"d":"1998-06-16","o":45.46,"h":45.75,"l":44.5,"c":45.17,"v":4976850},{"d":"1998-06-17","o":45.04,"h":47.33,"l":45.04,"c":46.42,"v":5015250},{"d":"1998-06-18","o":46.42,"h":46.62,"l":45.92,"c":46.29,"v":2963850},{"d":"1998-06-19","o":47,"h":47.29,"l":46.5,"c":46.92,"v":5336400},{"d":"1998-06-22","o":46.17,"h":46.92,"l":45.92,"c":46.21,"v":3447900},{"d":"1998-06-23","o":45.88,"h":47.33,"l":45.88,"c":46.79,"v":3245850},{"d":"1998-06-24","o":46.96,"h":49.08,"l":46.62,"c":48.75,"v":4714350},{"d":"1998-06-25","o":48.5,"h":50,"l":48.04,"c":48.25,"v":7775400},{"d":"1998-06-26","o":48.38,"h":48.92,"l":47.5,"c":48.83,"v":3526950},{"d":"1998-06-29","o":49.21,"h":50.42,"l":49,"c":50.42,"v":4407900},{"d":"1998-06-30","o":50.21,"h":51,"l":49.75,"c":50.33,"v":4780500},{"d":"1998-07-01","o":50.67,"h":51.12,"l":50.17,"c":50.33,"v":4994700},{"d":"1998-07-02","o":50.33,"h":50.5,"l":50.04,"c":50.29,"v":3544800},{"d":"1998-07-06","o":50.83,"h":51.38,"l":50.75,"c":51.33,"v":6373950},{"d":"1998-07-07","o":50.33,"h":50.58,"l":49.58,"c":50,"v":6861150},{"d":"1998-07-08","o":50.08,"h":50.5,"l":49.08,"c":49.08,"v":7517100},{"d":"1998-07-09","o":49.62,"h":50.42,"l":49.08,"c":49.08,"v":4625550},{"d":"1998-07-10","o":49.17,"h":49.67,"l":49.08,"c":49.67,"v":3151500},{"d":"1998-07-13","o":50,"h":50.08,"l":49.21,"c":49.58,"v":2900100},{"d":"1998-07-14","o":49.83,"h":50.62,"l":49.79,"c":50.33,"v":4665150},{"d":"1998-07-15","o":50.46,"h":51,"l":50.04,"c":50.12,"v":4220850},{"d":"1998-07-16","o":49.83,"h":50,"l":49.38,"c":50,"v":3378600},{"d":"1998-07-17","o":49.92,"h":50.25,"l":49.83,"c":49.96,"v":3141450},{"d":"1998-07-20","o":50,"h":50.83,"l":49.58,"c":50,"v":3585900},{"d":"1998-07-21","o":50.29,"h":50.62,"l":47.58,"c":47.67,"v":4608300},{"d":"1998-07-22","o":48.33,"h":49.08,"l":47.83,"c":48.62,"v":5005500},{"d":"1998-07-23","o":48.67,"h":49.67,"l":48.67,"c":48.75,"v":5294250},{"d":"1998-07-24","o":48.92,"h":49.5,"l":48.04,"c":49.08,"v":6094350},{"d":"1998-07-27","o":48.08,"h":49.83,"l":48.04,"c":49.17,"v":4491900},{"d":"1998-07-28","o":49.17,"h":49.58,"l":48.46,"c":48.92,"v":5570550},{"d":"1998-07-29","o":48.96,"h":49.5,"l":48.29,"c":48.38,"v":3484050},{"d":"1998-07-30","o":48.92,"h":50,"l":48.75,"c":49.75,"v":3697500},{"d":"1998-07-31","o":50,"h":51.71,"l":50,"c":50.42,"v":7758600},{"d":"1998-08-03","o":50.42,"h":50.71,"l":49.79,"c":49.88,"v":4420800},{"d":"1998-08-04","o":50.17,"h":50.46,"l":46.42,"c":46.42,"v":6974550},{"d":"1998-08-05","o":47.29,"h":47.88,"l":45.79,"c":47.58,"v":5957550},{"d":"1998-08-06","o":47.33,"h":47.71,"l":46.46,"c":47.67,"v":5556900},{"d":"1998-08-07","o":47.71,"h":48.25,"l":46,"c":46.12,"v":5194200},{"d":"1998-08-10","o":46,"h":46.21,"l":45.17,"c":45.67,"v":3980100},{"d":"1998-08-11","o":44.67,"h":44.71,"l":42.42,"c":43.83,"v":7264950},{"d":"1998-08-12","o":44.62,"h":44.92,"l":43.96,"c":44.12,"v":5294400},{"d":"1998-08-13","o":43.92,"h":44.38,"l":42.67,"c":42.75,"v":5388300},{"d":"1998-08-14","o":43.5,"h":43.92,"l":42.46,"c":42.92,"v":4213800},{"d":"1998-08-17","o":42.71,"h":44.54,"l":42.42,"c":44.33,"v":3960450},{"d":"1998-08-18","o":44.42,"h":46.38,"l":44.38,"c":46.12,"v":5225550},{"d":"1998-08-19","o":46.88,"h":46.92,"l":45.21,"c":45.25,"v":5028900},{"d":"1998-08-20","o":45,"h":45.08,"l":43.42,"c":43.58,"v":4448100},{"d":"1998-08-21","o":42.33,"h":42.58,"l":40.04,"c":42.46,"v":11853450},{"d":"1998-08-24","o":42.83,"h":43.5,"l":42.17,"c":42.71,"v":4651950},{"d":"1998-08-25","o":43.62,"h":44.08,"l":42.25,"c":42.75,"v":4914900},{"d":"1998-08-26","o":42,"h":43.58,"l":41.67,"c":42.83,"v":4763700},{"d":"1998-08-27","o":40.38,"h":41,"l":38.67,"c":38.75,"v":13659450},{"d":"1998-08-28","o":39.75,"h":40.25,"l":36.79,"c":37.67,"v":11808750},{"d":"1998-08-31","o":37.83,"h":39,"l":34.83,"c":35,"v":11803500},{"d":"1998-09-01","o":35.33,"h":38.29,"l":33.33,"c":36.58,"v":11699850},{"d":"1998-09-02","o":36.75,"h":38.62,"l":36.08,"c":36.58,"v":10603350},{"d":"1998-09-03","o":34,"h":35.38,"l":32.67,"c":32.83,"v":12784500},{"d":"1998-09-04","o":33.08,"h":33.42,"l":29.67,"c":30.25,"v":22328400},{"d":"1998-09-08","o":32.21,"h":33.29,"l":30.25,"c":31.42,"v":18160350},{"d":"1998-09-09","o":30.96,"h":30.96,"l":29.04,"c":29.75,"v":12064800},{"d":"1998-09-10","o":28.67,"h":28.83,"l":27,"c":28.5,"v":15442800},{"d":"1998-09-11","o":27.25,"h":31,"l":26.71,"c":30.67,"v":15846300},{"d":"1998-09-14","o":31.25,"h":32.62,"l":30.58,"c":30.83,"v":10117050},{"d":"1998-09-15","o":29.75,"h":32.79,"l":29.75,"c":32.75,"v":13750050},{"d":"1998-09-16","o":33.33,"h":34.21,"l":32.38,"c":33.29,"v":11266950},{"d":"1998-09-17","o":30.83,"h":32.33,"l":30.83,"c":31.92,"v":9901800},{"d":"1998-09-18","o":31.38,"h":31.96,"l":31,"c":31.62,"v":9158100},{"d":"1998-09-21","o":30.33,"h":31.33,"l":29.33,"c":31.21,"v":7048200},{"d":"1998-09-22","o":31.38,"h":31.71,"l":30.5,"c":30.75,"v":7080150},{"d":"1998-09-23","o":31,"h":33.5,"l":31,"c":33.42,"v":9460500},{"d":"1998-09-24","o":32.33,"h":33,"l":30.33,"c":30.92,"v":11735100},{"d":"1998-09-25","o":29.67,"h":30.96,"l":29.04,"c":30.33,"v":15015450},{"d":"1998-09-28","o":30.92,"h":31.88,"l":29.71,"c":29.71,"v":8926350},{"d":"1998-09-29","o":30.62,"h":31.29,"l":29,"c":30,"v":19558200},{"d":"1998-09-30","o":29.83,"h":30.5,"l":28.25,"c":28.75,"v":16407900},{"d":"1998-10-01","o":28.33,"h":29.08,"l":27,"c":27.15,"v":11555100},{"d":"1998-10-02","o":27.5,"h":29.54,"l":26.71,"c":29.17,"v":16156350},{"d":"1998-10-05","o":27.83,"h":28.25,"l":26.42,"c":27.67,"v":11464350},{"d":"1998-10-06","o":28.83,"h":29.54,"l":27.25,"c":27.38,"v":11651250},{"d":"1998-10-07","o":27.38,"h":27.83,"l":25.5,"c":26.83,"v":11566650},{"d":"1998-10-08","o":25.67,"h":27.42,"l":23.71,"c":27,"v":16523550},{"d":"1998-10-09","o":27.54,"h":28.96,"l":26.67,"c":28.54,"v":14538150},{"d":"1998-10-12","o":29.62,"h":30.17,"l":28.33,"c":28.71,"v":9226500},{"d":"1998-10-13","o":28.42,"h":29.67,"l":28.17,"c":28.46,"v":7553250},{"d":"1998-10-14","o":27.12,"h":28.83,"l":27.12,"c":27.79,"v":7036350},{"d":"1998-10-15","o":27.33,"h":32.42,"l":27.33,"c":31.33,"v":11933550},{"d":"1998-10-16","o":32.08,"h":33,"l":31.33,"c":32.73,"v":18859800},{"d":"1998-10-19","o":32.67,"h":34.62,"l":32.42,"c":34.17,"v":8709900},{"d":"1998-10-20","o":36.62,"h":37,"l":35.04,"c":35.38,"v":15729450},{"d":"1998-10-21","o":35.83,"h":36.17,"l":35.17,"c":36,"v":8617200},{"d":"1998-10-22","o":36,"h":37.5,"l":35.5,"c":37.38,"v":8252550},{"d":"1998-10-23","o":37,"h":37.79,"l":36.71,"c":37.12,"v":5982450},{"d":"1998-10-26","o":36.79,"h":37.12,"l":36.17,"c":36.33,"v":4978800},{"d":"1998-10-27","o":36.17,"h":36.25,"l":34.29,"c":34.67,"v":7752000},{"d":"1998-10-28","o":34.17,"h":35.67,"l":34.04,"c":34.92,"v":8751150},{"d":"1998-10-29","o":34.92,"h":36.29,"l":34.5,"c":36.08,"v":4521450},{"d":"1998-10-30","o":36.92,"h":38.25,"l":36.79,"c":37.88,"v":6904500},{"d":"1998-11-02","o":37.67,"h":38.25,"l":37.21,"c":37.67,"v":5486700},{"d":"1998-11-03","o":37.62,"h":38.08,"l":37.33,"c":37.5,"v":4070700},{"d":"1998-11-04","o":38.29,"h":39.46,"l":38.04,"c":38.67,"v":6069150},{"d":"1998-11-05","o":38.62,"h":40.42,"l":38,"c":40.25,"v":7403700},{"d":"1998-11-06","o":40,"h":41.04,"l":40,"c":40.67,"v":5155800},{"d":"1998-11-09","o":40.25,"h":40.42,"l":38.75,"c":38.88,"v":4687200},{"d":"1998-11-10","o":38.38,"h":39.25,"l":38.04,"c":38.12,"v":4923450},{"d":"1998-11-11","o":38.25,"h":38.62,"l":37.29,"c":37.75,"v":3834750},{"d":"1998-11-12","o":37.12,"h":37.92,"l":36.42,"c":36.75,"v":5471250},{"d":"1998-11-13","o":37,"h":38.38,"l":36.88,"c":38.12,"v":4429050},{"d":"1998-11-16","o":38.88,"h":39.25,"l":38.25,"c":38.58,"v":4962900},{"d":"1998-11-17","o":38.62,"h":41.5,"l":38,"c":40.83,"v":12616200},{"d":"1998-11-18","o":40.79,"h":41.21,"l":39.71,"c":41.21,"v":6831150},{"d":"1998-11-19","o":41.21,"h":41.33,"l":40.58,"c":41,"v":4348200},{"d":"1998-11-20","o":41,"h":41.62,"l":40.96,"c":41.29,"v":6487200},{"d":"1998-11-23","o":42.33,"h":43.42,"l":42.17,"c":43.33,"v":6476100},{"d":"1998-11-24","o":43.33,"h":44.58,"l":43.08,"c":43.21,"v":7208550},{"d":"1998-11-25","o":43.33,"h":44,"l":43.12,"c":43.75,"v":3859200},{"d":"1998-11-27","o":43.79,"h":43.96,"l":43.5,"c":43.62,"v":908550},{"d":"1998-11-30","o":43.75,"h":43.88,"l":42.21,"c":42.29,"v":4351650},{"d":"1998-12-01","o":41.83,"h":41.92,"l":40.83,"c":41.42,"v":5715300},{"d":"1998-12-02","o":41.46,"h":42.88,"l":41.42,"c":42,"v":5449500},{"d":"1998-12-03","o":41.88,"h":41.92,"l":40.67,"c":40.83,"v":5677350},{"d":"1998-12-04","o":41.42,"h":42.75,"l":41.42,"c":42.75,"v":4322850},{"d":"1998-12-07","o":42.75,"h":43.5,"l":42.33,"c":43.33,"v":3331200},{"d":"1998-12-08","o":43.25,"h":44.21,"l":42.83,"c":43.08,"v":4368600},{"d":"1998-12-09","o":43.58,"h":43.88,"l":42.08,"c":42.54,"v":4580700},{"d":"1998-12-10","o":42.42,"h":42.71,"l":41.21,"c":41.83,"v":3347100},{"d":"1998-12-11","o":41.21,"h":41.29,"l":40.17,"c":40.58,"v":5328150},{"d":"1998-12-14","o":40.12,"h":40.46,"l":39,"c":39.21,"v":5858550},{"d":"1998-12-15","o":39.58,"h":40.58,"l":39.33,"c":40.5,"v":6708450},{"d":"1998-12-16","o":40.67,"h":42.33,"l":40,"c":42.33,"v":5101650},{"d":"1998-12-17","o":45.17,"h":46.62,"l":44.67,"c":46.58,"v":12824850},{"d":"1998-12-18","o":46.62,"h":47.12,"l":45,"c":46.33,"v":9912900},{"d":"1998-12-21","o":46.54,"h":48.17,"l":46.33,"c":48.17,"v":7818600},{"d":"1998-12-22","o":47.88,"h":48.17,"l":46.88,"c":47.83,"v":4211250},{"d":"1998-12-23","o":46.92,"h":47.58,"l":46.75,"c":47.5,"v":4146600},{"d":"1998-12-24","o":47.08,"h":47.62,"l":47.08,"c":47.17,"v":1525950},{"d":"1998-12-28","o":47.58,"h":47.92,"l":47.25,"c":47.58,"v":3091350},{"d":"1998-12-29","o":47.58,"h":48.33,"l":46.88,"c":48,"v":3514800},{"d":"1998-12-30","o":47.83,"h":48.38,"l":47.42,"c":48,"v":3089400},{"d":"1998-12-31","o":47.71,"h":47.96,"l":45.33,"c":47.33,"v":3736050},{"d":"1999-01-04","o":46.75,"h":47.92,"l":46.62,"c":47.92,"v":7798800},{"d":"1999-01-05","o":47.08,"h":48.29,"l":47.08,"c":48.29,"v":6532050},{"d":"1999-01-06","o":48.67,"h":49.46,"l":48.54,"c":49.33,"v":9776250},{"d":"1999-01-07","o":48.92,"h":51.46,"l":48.33,"c":51.38,"v":10692750},{"d":"1999-01-08","o":51.08,"h":51.67,"l":49.83,"c":50.33,"v":8113050},{"d":"1999-01-11","o":50.25,"h":51.83,"l":50.08,"c":50.83,"v":10198200},{"d":"1999-01-12","o":50.33,"h":50.38,"l":49,"c":49.25,"v":10746300},{"d":"1999-01-13","o":46,"h":48.67,"l":45.67,"c":47.75,"v":13639350},{"d":"1999-01-14","o":47.17,"h":47.29,"l":45.25,"c":45.5,"v":7469550},{"d":"1999-01-15","o":46.62,"h":47.29,"l":45.79,"c":47.25,"v":6348000},{"d":"1999-01-19","o":49,"h":49.67,"l":48.33,"c":49.58,"v":9146250},{"d":"1999-01-20","o":50.08,"h":52.17,"l":49.75,"c":51.42,"v":9931200},{"d":"1999-01-21","o":50.67,"h":51.29,"l":49.33,"c":50.25,"v":8336550},{"d":"1999-01-22","o":49.25,"h":49.67,"l":47.75,"c":47.92,"v":7715700},{"d":"1999-01-25","o":47.88,"h":49.79,"l":47.88,"c":49.62,"v":5817600},{"d":"1999-01-26","o":49.71,"h":50.21,"l":48.92,"c":49.5,"v":4345200},{"d":"1999-01-27","o":49.5,"h":49.79,"l":48.46,"c":48.75,"v":5808900},{"d":"1999-01-28","o":48.71,"h":49.46,"l":48.42,"c":49.08,"v":4809300},{"d":"1999-01-29","o":49.46,"h":51.75,"l":49.17,"c":51.29,"v":9135450},{"d":"1999-02-01","o":51.29,"h":52.25,"l":50.67,"c":51.21,"v":6571500},{"d":"1999-02-02","o":51,"h":51.83,"l":50.21,"c":51.21,"v":5093700},{"d":"1999-02-03","o":50.46,"h":53.42,"l":50.12,"c":52.92,"v":8805600},{"d":"1999-02-04","o":52.08,"h":52.83,"l":51,"c":51.96,"v":7081200},{"d":"1999-02-05","o":51.79,"h":51.96,"l":50.5,"c":50.96,"v":4258950},{"d":"1999-02-08","o":51.29,"h":51.29,"l":48.71,"c":48.75,"v":4952250},{"d":"1999-02-09","o":49.25,"h":49.54,"l":47.88,"c":48,"v":7435350},{"d":"1999-02-10","o":48,"h":48.83,"l":47.58,"c":48.71,"v":3841350},{"d":"1999-02-11","o":48.71,"h":51.12,"l":48.71,"c":50.75,"v":7559550},{"d":"1999-02-12","o":50.46,"h":50.92,"l":48.75,"c":49.38,"v":5636100},{"d":"1999-02-16","o":50.58,"h":52,"l":50.58,"c":51.79,"v":6497550},{"d":"1999-02-17","o":50.92,"h":53.17,"l":50.67,"c":51.5,"v":9882600},{"d":"1999-02-18","o":51.33,"h":51.96,"l":50.58,"c":50.83,"v":6601050},{"d":"1999-02-19","o":50.71,"h":51.79,"l":50.67,"c":50.71,"v":5058450},{"d":"1999-02-22","o":50.71,"h":54,"l":50.71,"c":54,"v":6075600},{"d":"1999-02-23","o":53.38,"h":55.04,"l":53.38,"c":54.58,"v":8625750},{"d":"1999-02-24","o":54.04,"h":54.62,"l":51.83,"c":52.54,"v":7325850},{"d":"1999-02-25","o":51.71,"h":53,"l":51.04,"c":53,"v":5097600},{"d":"1999-02-26","o":52.92,"h":53.67,"l":52.33,"c":53.08,"v":5236200},{"d":"1999-03-01","o":53,"h":54.54,"l":52.79,"c":53.83,"v":6638250},{"d":"1999-03-02","o":53.88,"h":54.38,"l":53.17,"c":53.54,"v":4952850},{"d":"1999-03-03","o":53.5,"h":53.96,"l":52.92,"c":53.79,"v":5177850},{"d":"1999-03-04","o":53.79,"h":55.58,"l":53.71,"c":55.58,"v":5842800},{"d":"1999-03-05","o":57.25,"h":58,"l":56.92,"c":57.92,"v":7327050},{"d":"1999-03-08","o":57.88,"h":58.12,"l":56.88,"c":57.21,"v":5024100},{"d":"1999-03-09","o":56.88,"h":58.96,"l":56.83,"c":58.62,"v":5914950},{"d":"1999-03-10","o":58.29,"h":59.5,"l":57.54,"c":59.29,"v":5012850},{"d":"1999-03-11","o":58.96,"h":59.67,"l":58.17,"c":58.79,"v":5726550},{"d":"1999-03-12","o":58.92,"h":59.33,"l":57.83,"c":58.67,"v":5071350},{"d":"1999-03-15","o":57.33,"h":58.25,"l":57.33,"c":58.17,"v":4845150},{"d":"1999-03-16","o":58.17,"h":58.58,"l":56.38,"c":56.54,"v":6077100},{"d":"1999-03-17","o":56.38,"h":56.5,"l":54.88,"c":54.92,"v":5201850},{"d":"1999-03-18","o":54.75,"h":56.46,"l":54.75,"c":55.92,"v":5516700},{"d":"1999-03-19","o":56.67,"h":57.17,"l":54.83,"c":55,"v":6128850},{"d":"1999-03-22","o":55.08,"h":55.33,"l":54.29,"c":54.58,"v":3279600},{"d":"1999-03-23","o":53.33,"h":53.62,"l":52.67,"c":53.04,"v":4675650},{"d":"1999-03-24","o":53.08,"h":53.5,"l":52.67,"c":52.92,"v":4543050},{"d":"1999-03-25","o":53.96,"h":54.92,"l":53.83,"c":54.33,"v":5166000},{"d":"1999-03-26","o":53.67,"h":54.29,"l":53.33,"c":53.67,"v":2936250},{"d":"1999-03-29","o":54.08,"h":55.25,"l":54.04,"c":54.83,"v":4251300},{"d":"1999-03-30","o":54.21,"h":55.17,"l":54.21,"c":54.62,"v":3074550},{"d":"1999-03-31","o":55,"h":55.83,"l":54,"c":54.25,"v":3232650},{"d":"1999-04-01","o":53.92,"h":53.96,"l":52.38,"c":52.92,"v":4103250},{"d":"1999-04-05","o":53.29,"h":53.38,"l":52.21,"c":52.5,"v":4808850},{"d":"1999-04-06","o":52.88,"h":53.58,"l":52.67,"c":52.83,"v":5411550},{"d":"1999-04-07","o":53.58,"h":56.58,"l":53.42,"c":56.25,"v":5273850},{"d":"1999-04-08","o":57.25,"h":59.25,"l":56.88,"c":58.58,"v":7461000},{"d":"1999-04-09","o":58.08,"h":58.33,"l":57,"c":57.04,"v":4744800},{"d":"1999-04-12","o":56.83,"h":58.21,"l":56.83,"c":57.92,"v":4117500},{"d":"1999-04-13","o":59.25,"h":59.29,"l":57.21,"c":58.25,"v":4812450},{"d":"1999-04-14","o":58.67,"h":60,"l":57,"c":57.58,"v":4721400},{"d":"1999-04-15","o":57.46,"h":58.67,"l":56.62,"c":57.04,"v":5361600},{"d":"1999-04-16","o":57.21,"h":58.29,"l":56.5,"c":57.38,"v":3631050},{"d":"1999-04-19","o":59.5,"h":60.75,"l":56.04,"c":56.67,"v":7036650},{"d":"1999-04-20","o":56.67,"h":57.75,"l":53.42,"c":55.33,"v":11746500},{"d":"1999-04-21","o":54.71,"h":56.5,"l":53.96,"c":55.62,"v":5737200},{"d":"1999-04-22","o":54.5,"h":57.17,"l":54.5,"c":57.17,"v":5237250},{"d":"1999-04-23","o":56.42,"h":57.33,"l":56.29,"c":56.75,"v":4390800},{"d":"1999-04-26","o":56.38,"h":56.42,"l":54.75,"c":55.08,"v":2694900},{"d":"1999-04-27","o":55.42,"h":57.5,"l":54.42,"c":57.04,"v":6177150},{"d":"1999-04-28","o":55.92,"h":57,"l":55.75,"c":55.75,"v":3719850},{"d":"1999-04-29","o":55.92,"h":57.62,"l":55.38,"c":55.92,"v":4188900},{"d":"1999-04-30","o":55.67,"h":57,"l":54.5,"c":55,"v":5365800},{"d":"1999-05-03","o":54.67,"h":55.5,"l":54.08,"c":55.17,"v":5240400},{"d":"1999-05-04","o":54.71,"h":55.75,"l":54.5,"c":54.83,"v":4670850},{"d":"1999-05-05","o":55,"h":55.42,"l":52.67,"c":53.46,"v":6652650},{"d":"1999-05-06","o":52.17,"h":53.62,"l":51.67,"c":51.71,"v":7305150},{"d":"1999-05-07","o":51.71,"h":53.17,"l":51.58,"c":52.25,"v":6353700},{"d":"1999-05-10","o":52.62,"h":53.46,"l":52.25,"c":52.67,"v":4205850},{"d":"1999-05-11","o":53.46,"h":54.12,"l":52.25,"c":53.33,"v":4980150},{"d":"1999-05-12","o":53.42,"h":54.96,"l":52.67,"c":54.88,"v":5330400},{"d":"1999-05-13","o":55,"h":56.92,"l":55,"c":56,"v":3679650},{"d":"1999-05-14","o":54.33,"h":54.58,"l":52.29,"c":52.71,"v":7173900},{"d":"1999-05-17","o":52.67,"h":52.67,"l":51.42,"c":52.42,"v":3682950},{"d":"1999-05-18","o":52.46,"h":54,"l":51.67,"c":52.5,"v":5363100},{"d":"1999-05-19","o":53,"h":53.75,"l":53,"c":53.46,"v":4116150},{"d":"1999-05-20","o":53.5,"h":54.17,"l":53.33,"c":53.46,"v":3496500},{"d":"1999-05-21","o":53.29,"h":53.5,"l":52.25,"c":52.62,"v":5004000},{"d":"1999-05-24","o":51.54,"h":51.67,"l":50.33,"c":50.58,"v":8523150},{"d":"1999-05-25","o":50,"h":50.67,"l":49,"c":49.21,"v":7032900},{"d":"1999-05-26","o":49.04,"h":50.83,"l":48.33,"c":50.25,"v":7955400},{"d":"1999-05-27","o":50.25,"h":50.25,"l":48,"c":48.5,"v":6256200},{"d":"1999-05-28","o":48.38,"h":49.29,"l":48,"c":48.25,"v":6132300},{"d":"1999-06-01","o":48.17,"h":49.08,"l":46.83,"c":48.08,"v":5718900},{"d":"1999-06-02","o":48.17,"h":48.29,"l":46.88,"c":47.38,"v":6079950},{"d":"1999-06-03","o":47.88,"h":48.17,"l":46.75,"c":47.75,"v":5654550},{"d":"1999-06-04","o":48.62,"h":49.67,"l":47.71,"c":49.54,"v":6295200},{"d":"1999-06-07","o":50.17,"h":51.25,"l":49.96,"c":51.17,"v":3461400},{"d":"1999-06-08","o":50.88,"h":50.96,"l":49.25,"c":49.92,"v":3318150},{"d":"1999-06-09","o":49.92,"h":50.21,"l":48.88,"c":49.21,"v":3550950},{"d":"1999-06-10","o":48.75,"h":49,"l":47.92,"c":48.75,"v":3511200},{"d":"1999-06-11","o":48.92,"h":49.38,"l":48.33,"c":48.83,"v":5655000},{"d":"1999-06-14","o":49.25,"h":49.29,"l":48.62,"c":49.17,"v":3420900},{"d":"1999-06-15","o":49.04,"h":50.62,"l":49.04,"c":50.08,"v":3939150},{"d":"1999-06-16","o":52,"h":54,"l":51.46,"c":53.58,"v":8062350},{"d":"1999-06-17","o":52.46,"h":53.58,"l":52.33,"c":52.96,"v":5615850},{"d":"1999-06-18","o":53.08,"h":53.96,"l":53.04,"c":53.42,"v":4764150},{"d":"1999-06-21","o":54.33,"h":55.83,"l":54,"c":55.67,"v":4377750},{"d":"1999-06-22","o":55.67,"h":55.83,"l":54.33,"c":54.5,"v":3204750},{"d":"1999-06-23","o":54,"h":54,"l":53.42,"c":53.5,"v":3130050},{"d":"1999-06-24","o":53.38,"h":53.83,"l":52.58,"c":53.33,"v":3177450},{"d":"1999-06-25","o":54.12,"h":54.75,"l":53.96,"c":54.12,"v":3144750},{"d":"1999-06-28","o":54.67,"h":55.96,"l":54.5,"c":55.08,"v":4134000},{"d":"1999-06-29","o":55.96,"h":55.96,"l":54.96,"c":55.08,"v":3154650},{"d":"1999-06-30","o":55.42,"h":57.75,"l":54.79,"c":57.67,"v":7451250},{"d":"1999-07-01","o":57.04,"h":57.75,"l":55.96,"c":57.29,"v":6681900},{"d":"1999-07-02","o":56.75,"h":57.54,"l":56.67,"c":56.71,"v":2399100},{"d":"1999-07-06","o":56.88,"h":57.92,"l":56.25,"c":57.38,"v":2863800},{"d":"1999-07-07","o":57.12,"h":57.58,"l":56.42,"c":56.42,"v":4667400},{"d":"1999-07-08","o":56.42,"h":57.17,"l":56,"c":57,"v":4542750},{"d":"1999-07-09","o":57.25,"h":57.54,"l":56.17,"c":56.79,"v":2053800},{"d":"1999-07-12","o":56.46,"h":56.75,"l":56.08,"c":56.08,"v":2906400},{"d":"1999-07-13","o":55.42,"h":55.46,"l":54.83,"c":55.21,"v":3496050},{"d":"1999-07-14","o":55.29,"h":55.58,"l":54.42,"c":54.5,"v":3624150},{"d":"1999-07-15","o":54.5,"h":55.5,"l":54.5,"c":54.75,"v":3852600},{"d":"1999-07-16","o":54.75,"h":54.75,"l":54.33,"c":54.54,"v":2957400},{"d":"1999-07-19","o":54.75,"h":55.79,"l":54.38,"c":54.75,"v":3792750},{"d":"1999-07-20","o":54.88,"h":55.38,"l":53.46,"c":53.92,"v":3621150},{"d":"1999-07-21","o":54.58,"h":55.42,"l":54.08,"c":54.21,"v":4862700},{"d":"1999-07-22","o":54.17,"h":56.54,"l":54.17,"c":55.54,"v":6287400},{"d":"1999-07-23","o":55.21,"h":55.67,"l":54,"c":54.38,"v":3798450},{"d":"1999-07-26","o":53.62,"h":55.46,"l":53.5,"c":55.25,"v":4628100},{"d":"1999-07-27","o":55.75,"h":56.25,"l":55.17,"c":55.83,"v":3806700},{"d":"1999-07-28","o":55.67,"h":56.21,"l":55.21,"c":55.29,"v":2496450},{"d":"1999-07-29","o":54.5,"h":54.83,"l":53.17,"c":53.5,"v":4553250},{"d":"1999-07-30","o":52.67,"h":52.92,"l":50.83,"c":51.38,"v":5740500},{"d":"1999-08-02","o":51.29,"h":52.33,"l":51.21,"c":52.17,"v":6278850},{"d":"1999-08-03","o":52.17,"h":52.62,"l":52,"c":52.54,"v":3029550},{"d":"1999-08-04","o":52.71,"h":53.25,"l":52.21,"c":52.29,"v":3498900},{"d":"1999-08-05","o":52.29,"h":52.58,"l":51.21,"c":52.42,"v":4113000},{"d":"1999-08-06","o":51.5,"h":52.17,"l":50.38,"c":50.5,"v":3852750},{"d":"1999-08-09","o":50.33,"h":51.08,"l":50.08,"c":50.42,"v":4196850},{"d":"1999-08-10","o":50.17,"h":50.62,"l":48.38,"c":49.54,"v":5402250},{"d":"1999-08-11","o":50.08,"h":51.29,"l":49.88,"c":51.29,"v":3495900},{"d":"1999-08-12","o":51.29,"h":51.29,"l":50.46,"c":50.46,"v":3220950},{"d":"1999-08-13","o":51,"h":52.79,"l":51,"c":52.75,"v":4631850},{"d":"1999-08-16","o":53.08,"h":53.54,"l":52.58,"c":53.5,"v":3593550},{"d":"1999-08-17","o":54.46,"h":55.33,"l":54.46,"c":55.33,"v":5863800},{"d":"1999-08-18","o":54.92,"h":56.67,"l":54.42,"c":56.67,"v":4112100},{"d":"1999-08-19","o":55.04,"h":55.58,"l":54.58,"c":54.96,"v":3973350},{"d":"1999-08-20","o":54.42,"h":55.88,"l":54.42,"c":55.83,"v":3679800},{"d":"1999-08-23","o":56,"h":57.21,"l":55.96,"c":57.12,"v":3983400},{"d":"1999-08-24","o":56.33,"h":59,"l":56.33,"c":57.71,"v":7272300},{"d":"1999-08-25","o":56.62,"h":57.17,"l":55.5,"c":57,"v":7763250},{"d":"1999-08-26","o":57.5,"h":58.21,"l":55.71,"c":56,"v":4879050},{"d":"1999-08-27","o":56.04,"h":56.21,"l":54.67,"c":55.42,"v":3249300},{"d":"1999-08-30","o":55.42,"h":55.5,"l":53.42,"c":54.29,"v":4536900},{"d":"1999-08-31","o":55.58,"h":56.67,"l":53.67,"c":55.79,"v":9561450},{"d":"1999-09-01","o":55.79,"h":55.79,"l":54,"c":55.15,"v":6215850},{"d":"1999-09-02","o":53.92,"h":53.92,"l":53.04,"c":53.83,"v":4071300},{"d":"1999-09-03","o":55.17,"h":57.17,"l":55.17,"c":56.67,"v":5879250},{"d":"1999-09-07","o":56.67,"h":56.67,"l":53.92,"c":54.25,"v":5703900},{"d":"1999-09-08","o":54,"h":55.25,"l":53.25,"c":54.5,"v":5702850},{"d":"1999-09-09","o":54,"h":54,"l":50.88,"c":51.67,"v":20267100},{"d":"1999-09-10","o":51.67,"h":52.25,"l":50.54,"c":51.62,"v":9359100},{"d":"1999-09-13","o":51.79,"h":52.17,"l":51.33,"c":51.79,"v":3735150},{"d":"1999-09-14","o":51.25,"h":51.62,"l":50.79,"c":51.58,"v":4038000},{"d":"1999-09-15","o":52.33,"h":52.83,"l":51.54,"c":51.62,"v":5745900},{"d":"1999-09-16","o":51.79,"h":52.12,"l":50.75,"c":52,"v":4375200},{"d":"1999-09-17","o":52.62,"h":53.17,"l":51.71,"c":51.71,"v":5602650},{"d":"1999-09-20","o":51.75,"h":52.58,"l":51.58,"c":52.29,"v":3307050},{"d":"1999-09-21","o":52,"h":52.04,"l":50.58,"c":50.62,"v":4165950},{"d":"1999-09-22","o":50.67,"h":51.67,"l":49.42,"c":50.92,"v":5008200},{"d":"1999-09-23","o":51.29,"h":51.96,"l":49.83,"c":50.17,"v":6028500},{"d":"1999-09-24","o":49.92,"h":50.79,"l":49.83,"c":50.25,"v":5725200},{"d":"1999-09-27","o":50.96,"h":50.96,"l":49.21,"c":49.42,"v":4467300},{"d":"1999-09-28","o":48.58,"h":49.46,"l":48.38,"c":49.21,"v":9659100},{"d":"1999-09-29","o":49.29,"h":49.58,"l":48.62,"c":48.67,"v":3811650},{"d":"1999-09-30","o":48.71,"h":50.88,"l":48.54,"c":50.25,"v":4503750},{"d":"1999-10-01","o":50.08,"h":50.08,"l":48.67,"c":49.38,"v":4650450},{"d":"1999-10-04","o":49.46,"h":51.54,"l":49.38,"c":51.54,"v":3881850},{"d":"1999-10-05","o":51.33,"h":52.42,"l":49.83,"c":50.42,"v":6691200},{"d":"1999-10-06","o":50.42,"h":51.25,"l":50.33,"c":50.62,"v":5134050},{"d":"1999-10-07","o":50.71,"h":51.17,"l":49.33,"c":49.71,"v":4911150},{"d":"1999-10-08","o":49.71,"h":50.38,"l":48.96,"c":50.38,"v":4449000},{"d":"1999-10-11","o":50.42,"h":50.79,"l":49.17,"c":49.21,"v":3517200},{"d":"1999-10-12","o":49.17,"h":49.58,"l":48.83,"c":48.83,"v":2977650},{"d":"1999-10-13","o":49.5,"h":49.5,"l":47,"c":47.46,"v":6055050},{"d":"1999-10-14","o":47.42,"h":47.83,"l":46,"c":47.29,"v":6055650},{"d":"1999-10-15","o":45.5,"h":46.17,"l":43.88,"c":44.33,"v":11077050},{"d":"1999-10-18","o":44.5,"h":45.79,"l":44.5,"c":45.54,"v":6219600},{"d":"1999-10-19","o":46.67,"h":48.33,"l":46.67,"c":47.42,"v":6165750},{"d":"1999-10-20","o":48.67,"h":50.58,"l":48.5,"c":50.54,"v":7087800},{"d":"1999-10-21","o":49.83,"h":51.75,"l":49.83,"c":51.75,"v":6499350},{"d":"1999-10-22","o":51.92,"h":54.25,"l":51.92,"c":53.75,"v":7538550},{"d":"1999-10-25","o":53.12,"h":53.29,"l":51.58,"c":51.96,"v":5334450},{"d":"1999-10-26","o":52.21,"h":52.67,"l":51.25,"c":51.88,"v":4208250},{"d":"1999-10-27","o":52.04,"h":55.17,"l":51.92,"c":55.17,"v":8916900},{"d":"1999-10-28","o":57,"h":59.33,"l":56.83,"c":59.04,"v":16044150},{"d":"1999-10-29","o":58.75,"h":59.5,"l":57.54,"c":58.17,"v":11075550},{"d":"1999-11-01","o":57.75,"h":58.08,"l":55.58,"c":55.71,"v":6766350},{"d":"1999-11-02","o":56.33,"h":57.5,"l":55.5,"c":55.79,"v":5312400},{"d":"1999-11-03","o":55.75,"h":56,"l":54.79,"c":54.96,"v":3973200},{"d":"1999-11-04","o":55.92,"h":57.29,"l":55.67,"c":56.08,"v":5804400},{"d":"1999-11-05","o":57.42,"h":58.25,"l":57.08,"c":57.5,"v":5149950},{"d":"1999-11-08","o":57.54,"h":57.75,"l":56.08,"c":56.25,"v":3590400},{"d":"1999-11-09","o":56.21,"h":56.46,"l":54.67,"c":55.38,"v":4852950},{"d":"1999-11-10","o":54.71,"h":54.83,"l":53.71,"c":53.71,"v":4770150},{"d":"1999-11-11","o":53.88,"h":55.08,"l":53.54,"c":54.08,"v":3439350},{"d":"1999-11-12","o":55.04,"h":56.67,"l":55,"c":56.67,"v":5134950},{"d":"1999-11-15","o":56.04,"h":56.54,"l":55,"c":55.04,"v":5613000},{"d":"1999-11-16","o":55.58,"h":57.62,"l":55.25,"c":57.33,"v":6735300},{"d":"1999-11-17","o":56.71,"h":56.79,"l":54.42,"c":54.58,"v":5410200},{"d":"1999-11-18","o":54.92,"h":56.08,"l":54.62,"c":55.58,"v":4607400},{"d":"1999-11-19","o":55.67,"h":56.25,"l":55,"c":55.33,"v":2998350},{"d":"1999-11-22","o":55,"h":55.04,"l":53.79,"c":54.58,"v":3771450},{"d":"1999-11-23","o":54.58,"h":54.83,"l":53,"c":53.29,"v":4543950},{"d":"1999-11-24","o":53.17,"h":53.29,"l":52.5,"c":53.04,"v":3782100},{"d":"1999-11-26","o":53.92,"h":53.92,"l":52.71,"c":52.71,"v":1191300},{"d":"1999-11-29","o":52.54,"h":52.54,"l":50.88,"c":51.29,"v":5221350},{"d":"1999-11-30","o":51.08,"h":52.83,"l":51.04,"c":51.5,"v":6047250},{"d":"1999-12-01","o":51.42,"h":52,"l":51.04,"c":51.59,"v":4569300},{"d":"1999-12-02","o":52,"h":52.83,"l":50.67,"c":52.71,"v":4892700},{"d":"1999-12-03","o":53.96,"h":55.58,"l":53.88,"c":54.67,"v":5766750},{"d":"1999-12-06","o":54.67,"h":54.67,"l":51.58,"c":52.58,"v":4982550},{"d":"1999-12-07","o":52.33,"h":52.79,"l":51.58,"c":52.42,"v":5553600},{"d":"1999-12-08","o":52.25,"h":52.42,"l":51.25,"c":51.81,"v":4757100},{"d":"1999-12-09","o":52,"h":52.92,"l":50.71,"c":51.92,"v":4738200},{"d":"1999-12-10","o":53.08,"h":53.08,"l":52.08,"c":52.62,"v":4813650},{"d":"1999-12-13","o":52.08,"h":52.83,"l":51.83,"c":52.35,"v":2552850},{"d":"1999-12-14","o":52.04,"h":52.04,"l":50.71,"c":51.04,"v":3342000},{"d":"1999-12-15","o":51.04,"h":51.58,"l":49.83,"c":50.33,"v":4586400},{"d":"1999-12-16","o":50.79,"h":50.79,"l":49.21,"c":50,"v":4055100},{"d":"1999-12-17","o":48.83,"h":49.92,"l":48.04,"c":48.5,"v":9983550},{"d":"1999-12-20","o":48.92,"h":49.29,"l":48.17,"c":48.17,"v":6205650},{"d":"1999-12-21","o":48.25,"h":51,"l":48.08,"c":50,"v":7860000},{"d":"1999-12-22","o":50,"h":50.42,"l":49.33,"c":49.92,"v":3378450},{"d":"1999-12-23","o":50.83,"h":51.96,"l":50.71,"c":51.67,"v":4337400},{"d":"1999-12-27","o":51.67,"h":52.79,"l":51,"c":51,"v":3811800},{"d":"1999-12-28","o":51.12,"h":51.58,"l":50.88,"c":50.96,"v":2253300},{"d":"1999-12-29","o":51.46,"h":52.12,"l":51.29,"c":51.71,"v":2300250},{"d":"1999-12-30","o":51.71,"h":52.46,"l":51.17,"c":52.04,"v":1916100},{"d":"1999-12-31","o":52,"h":52.25,"l":51.79,"c":51.79,"v":1160400},{"d":"2000-01-03","o":49.83,"h":50.25,"l":48.08,"c":48.58,"v":12019200},{"d":"2000-01-04","o":47.08,"h":47.46,"l":46.12,"c":47.25,"v":11723400},{"d":"2000-01-05","o":46.83,"h":48.38,"l":46,"c":46.96,"v":8714550},{"d":"2000-01-06","o":46.75,"h":48.62,"l":46.5,"c":47.62,"v":8369250},{"d":"2000-01-07","o":48.42,"h":49,"l":47.33,"c":48.5,"v":6571950},{"d":"2000-01-10","o":48.5,"h":48.92,"l":47.67,"c":47.67,"v":4723500},{"d":"2000-01-11","o":46.67,"h":46.96,"l":45.5,"c":46.54,"v":8405550},{"d":"2000-01-12","o":46.46,"h":47.25,"l":46.33,"c":46.83,"v":7271850},{"d":"2000-01-13","o":47.42,"h":48.33,"l":47.04,"c":47.54,"v":6918900},{"d":"2000-01-14","o":49.29,"h":50.5,"l":48.54,"c":49.25,"v":9731850},{"d":"2000-01-18","o":49.29,"h":49.67,"l":46.83,"c":47.33,"v":5296650},{"d":"2000-01-19","o":48.17,"h":50.25,"l":48.17,"c":49.42,"v":15734700},{"d":"2000-01-20","o":50.25,"h":50.67,"l":48.5,"c":49.38,"v":7770300},{"d":"2000-01-21","o":49.25,"h":49.33,"l":48.42,"c":48.62,"v":5160600},{"d":"2000-01-24","o":49.58,"h":49.71,"l":48.12,"c":48.67,"v":6459150},{"d":"2000-01-25","o":48.67,"h":50.5,"l":48.67,"c":49.75,"v":7579950},{"d":"2000-01-26","o":50.25,"h":52.67,"l":50,"c":52.29,"v":8386650},{"d":"2000-01-27","o":52.96,"h":54.33,"l":52.38,"c":53.79,"v":8165850},{"d":"2000-01-28","o":53.04,"h":53.04,"l":51.08,"c":51.12,"v":7500000},{"d":"2000-01-31","o":51.21,"h":54.33,"l":51.21,"c":53.79,"v":7160250},{"d":"2000-02-01","o":54.96,"h":56.33,"l":54.21,"c":55.83,"v":9651000},{"d":"2000-02-02","o":55.33,"h":56.12,"l":54.25,"c":54.92,"v":7126200},{"d":"2000-02-03","o":55.67,"h":56.58,"l":53.5,"c":55.46,"v":9200250},{"d":"2000-02-04","o":55,"h":55.54,"l":54.38,"c":54.5,"v":5115150},{"d":"2000-02-07","o":54.79,"h":55.58,"l":54.5,"c":54.79,"v":4684200},{"d":"2000-02-08","o":56.04,"h":57.42,"l":56,"c":56.71,"v":6318600},{"d":"2000-02-09","o":56.62,"h":57.58,"l":54.96,"c":55.25,"v":9818550},{"d":"2000-02-10","o":55.42,"h":55.83,"l":54.25,"c":55.42,"v":6880500},{"d":"2000-02-11","o":55.5,"h":56.67,"l":54.67,"c":55.08,"v":7052550},{"d":"2000-02-14","o":54.83,"h":55.62,"l":52.71,"c":52.71,"v":5904750},{"d":"2000-02-15","o":53.38,"h":55,"l":53.08,"c":54.04,"v":8965500},{"d":"2000-02-16","o":54,"h":54.79,"l":52.67,"c":53,"v":4829700},{"d":"2000-02-17","o":53.75,"h":54.33,"l":51.88,"c":52.25,"v":5716200},{"d":"2000-02-18","o":52.04,"h":52.38,"l":49.71,"c":49.83,"v":8121300},{"d":"2000-02-22","o":50.67,"h":52.58,"l":50.08,"c":51.5,"v":7068600},{"d":"2000-02-23","o":51.58,"h":52.79,"l":51.04,"c":51.58,"v":4452900},{"d":"2000-02-24","o":51.5,"h":51.71,"l":49.75,"c":50.67,"v":5199900},{"d":"2000-02-25","o":51.08,"h":52.5,"l":49.92,"c":50.58,"v":4644300},{"d":"2000-02-28","o":51.17,"h":53.5,"l":50.92,"c":51.96,"v":6051000},{"d":"2000-02-29","o":51.79,"h":54,"l":51.79,"c":53.08,"v":6166950},{"d":"2000-03-01","o":53.25,"h":54.67,"l":52.58,"c":54.67,"v":4866300},{"d":"2000-03-02","o":53.67,"h":54.08,"l":53.17,"c":53.71,"v":3583800},{"d":"2000-03-03","o":54.67,"h":54.92,"l":52.92,"c":54.08,"v":5981400},{"d":"2000-03-06","o":55.29,"h":56.25,"l":54.83,"c":55.62,"v":5691450},{"d":"2000-03-07","o":55.62,"h":56.12,"l":54,"c":54.54,"v":4566900},{"d":"2000-03-08","o":53.83,"h":54.29,"l":52.42,"c":52.67,"v":5247750},{"d":"2000-03-09","o":52.5,"h":54.17,"l":52.04,"c":54.08,"v":3979500},{"d":"2000-03-10","o":53.33,"h":54.38,"l":51.83,"c":52.46,"v":5311350},{"d":"2000-03-13","o":51.75,"h":54.12,"l":51.42,"c":53.38,"v":4723350},{"d":"2000-03-14","o":53.67,"h":53.96,"l":52.33,"c":52.67,"v":4129650},{"d":"2000-03-15","o":51.92,"h":56.12,"l":51.46,"c":55.42,"v":8861700},{"d":"2000-03-16","o":56.62,"h":60.25,"l":56.12,"c":60.08,"v":15634950},{"d":"2000-03-17","o":59.5,"h":61.5,"l":59,"c":60.67,"v":11889150},{"d":"2000-03-20","o":60,"h":60.33,"l":56.33,"c":57.71,"v":8076150},{"d":"2000-03-21","o":57.62,"h":61.67,"l":57,"c":61.33,"v":8345550},{"d":"2000-03-22","o":60.42,"h":61.42,"l":59.17,"c":61.04,"v":8604150},{"d":"2000-03-23","o":60.67,"h":66.12,"l":60.62,"c":65.67,"v":10431450},{"d":"2000-03-24","o":64.67,"h":67.17,"l":64,"c":64.12,"v":9489000},{"d":"2000-03-27","o":64,"h":64.58,"l":62.38,"c":63.12,"v":4828950},{"d":"2000-03-28","o":62.5,"h":63.83,"l":62.08,"c":62.83,"v":7325700},{"d":"2000-03-29","o":62.83,"h":63,"l":59.54,"c":60.25,"v":9088350},{"d":"2000-03-30","o":59.62,"h":60.5,"l":57.29,"c":58,"v":8017200},{"d":"2000-03-31","o":58.67,"h":58.92,"l":57.33,"c":58.12,"v":6805050},{"d":"2000-04-03","o":58.62,"h":62,"l":58.54,"c":61.67,"v":8509500},{"d":"2000-04-04","o":61,"h":61.25,"l":55.33,"c":57.83,"v":12638700},{"d":"2000-04-05","o":56.17,"h":57.96,"l":56.17,"c":57.58,"v":7310700},{"d":"2000-04-06","o":58,"h":58.83,"l":57.88,"c":58.29,"v":4853400},{"d":"2000-04-07","o":58.83,"h":58.83,"l":57.33,"c":57.58,"v":4914150},{"d":"2000-04-10","o":57,"h":59.38,"l":56.75,"c":58.75,"v":7864950},{"d":"2000-04-11","o":58,"h":58.58,"l":56.67,"c":57.33,"v":8217150},{"d":"2000-04-12","o":58.62,"h":60.62,"l":57.67,"c":57.88,"v":9133350},{"d":"2000-04-13","o":57.33,"h":57.83,"l":56.17,"c":56.33,"v":6781050},{"d":"2000-04-14","o":54.67,"h":54.92,"l":50.5,"c":52.58,"v":13084500},{"d":"2000-04-17","o":51.67,"h":52.96,"l":49.96,"c":52.42,"v":8708700},{"d":"2000-04-18","o":52.17,"h":53.96,"l":52.04,"c":53.67,"v":6833400},{"d":"2000-04-19","o":53.83,"h":54,"l":50.42,"c":52,"v":9057150},{"d":"2000-04-20","o":52.08,"h":52.12,"l":50.83,"c":51.54,"v":4540650},{"d":"2000-04-24","o":50.67,"h":50.96,"l":49.62,"c":49.83,"v":7792800},{"d":"2000-04-25","o":50.5,"h":52.38,"l":50.17,"c":52.04,"v":6327150},{"d":"2000-04-26","o":52.5,"h":52.5,"l":50.79,"c":50.96,"v":5500500},{"d":"2000-04-27","o":50.08,"h":50.33,"l":48.88,"c":49.25,"v":9298200},{"d":"2000-04-28","o":49.5,"h":49.79,"l":47.83,"c":48.08,"v":8603250},{"d":"2000-05-01","o":48.33,"h":50.25,"l":47.71,"c":49.17,"v":8439750},{"d":"2000-05-02","o":49.21,"h":51.33,"l":48.92,"c":50.75,"v":8411250},{"d":"2000-05-03","o":50.12,"h":51.17,"l":49.5,"c":49.5,"v":9320550},{"d":"2000-05-04","o":50.08,"h":50.29,"l":48.58,"c":48.83,"v":6172200},{"d":"2000-05-05","o":48,"h":48.5,"l":47,"c":48.12,"v":14505150},{"d":"2000-05-08","o":47.75,"h":48.79,"l":47.54,"c":48,"v":5497650},{"d":"2000-05-09","o":48.17,"h":48.46,"l":47.25,"c":47.25,"v":6378000},{"d":"2000-05-10","o":47.12,"h":47.12,"l":45.83,"c":45.83,"v":6616050},{"d":"2000-05-11","o":46.71,"h":47.12,"l":45.67,"c":46.67,"v":7853100},{"d":"2000-05-12","o":46.08,"h":48.58,"l":45.42,"c":47.75,"v":12221850},{"d":"2000-05-15","o":48.5,"h":50.12,"l":48.04,"c":49.75,"v":6703200},{"d":"2000-05-16","o":51.08,"h":51.12,"l":49.12,"c":49.5,"v":7925100},{"d":"2000-05-17","o":48.83,"h":49.96,"l":48.71,"c":49.33,"v":4350600},{"d":"2000-05-18","o":49.17,"h":50.92,"l":49.17,"c":50.08,"v":5156250},{"d":"2000-05-19","o":49.75,"h":49.96,"l":48.17,"c":48.33,"v":5114550},{"d":"2000-05-22","o":48.83,"h":48.83,"l":47,"c":48.12,"v":4164600},{"d":"2000-05-23","o":47.96,"h":49.71,"l":47.96,"c":48.75,"v":5208750},{"d":"2000-05-24","o":48.33,"h":48.96,"l":47,"c":47.75,"v":8573100},{"d":"2000-05-25","o":48,"h":49.17,"l":46.5,"c":46.83,"v":7721400},{"d":"2000-05-26","o":46.92,"h":47.5,"l":46.25,"c":47,"v":6163950},{"d":"2000-05-30","o":47.75,"h":49,"l":47.42,"c":49,"v":4197750},{"d":"2000-05-31","o":48.67,"h":50.25,"l":48.67,"c":49.79,"v":4983150},{"d":"2000-06-01","o":50.58,"h":52.17,"l":50.29,"c":51.42,"v":8779650},{"d":"2000-06-02","o":54.92,"h":54.92,"l":53.33,"c":53.79,"v":8867400},{"d":"2000-06-05","o":53.67,"h":54.08,"l":52.83,"c":52.92,"v":4890450},{"d":"2000-06-06","o":52.92,"h":52.92,"l":51,"c":51.33,"v":5546850},{"d":"2000-06-07","o":51.62,"h":52.29,"l":51.08,"c":51.25,"v":5901150},{"d":"2000-06-08","o":51.79,"h":51.79,"l":50.25,"c":51,"v":3975150},{"d":"2000-06-09","o":51.33,"h":52.42,"l":47.58,"c":48.88,"v":10294950},{"d":"2000-06-12","o":49.38,"h":49.75,"l":48.19,"c":48.59,"v":5142600},{"d":"2000-06-13","o":48.38,"h":48.5,"l":47.62,"c":48.19,"v":5649900},{"d":"2000-06-14","o":48.88,"h":50.38,"l":48.25,"c":50.06,"v":5920600},{"d":"2000-06-15","o":49.81,"h":49.88,"l":46.62,"c":48.81,"v":9911800},{"d":"2000-06-16","o":46.75,"h":46.94,"l":44.12,"c":45.44,"v":16619900},{"d":"2000-06-19","o":45.38,"h":47.38,"l":45.12,"c":46.88,"v":7731000},{"d":"2000-06-20","o":48,"h":48.56,"l":47.5,"c":47.94,"v":5643600},{"d":"2000-06-21","o":47.69,"h":47.94,"l":46.38,"c":47,"v":4059300},{"d":"2000-06-22","o":47.25,"h":47.31,"l":46,"c":46.38,"v":3268600},{"d":"2000-06-23","o":46.62,"h":48.06,"l":46.44,"c":46.88,"v":3662500},{"d":"2000-06-26","o":46.56,"h":48.44,"l":46.56,"c":47.56,"v":3195000},{"d":"2000-06-27","o":48.38,"h":48.75,"l":47.81,"c":47.94,"v":5146100},{"d":"2000-06-28","o":48.12,"h":48.94,"l":46.69,"c":47.05,"v":4898400},{"d":"2000-06-29","o":47.44,"h":48.88,"l":46.62,"c":47.62,"v":4679500},{"d":"2000-06-30","o":47.69,"h":48.25,"l":45.62,"c":46.06,"v":6995300},{"d":"2000-07-03","o":45.88,"h":48,"l":45.88,"c":47.56,"v":2746100},{"d":"2000-07-05","o":48.44,"h":49.69,"l":47.38,"c":47.75,"v":5083900},{"d":"2000-07-06","o":47.81,"h":48.19,"l":46.62,"c":48,"v":3497600},{"d":"2000-07-07","o":48.25,"h":50.69,"l":48.25,"c":50.06,"v":6245000},{"d":"2000-07-10","o":50.19,"h":51,"l":49.69,"c":49.75,"v":3393600},{"d":"2000-07-11","o":50.38,"h":51.94,"l":49.81,"c":50.69,"v":4641900},{"d":"2000-07-12","o":51.69,"h":52.19,"l":50.5,"c":50.56,"v":4531400},{"d":"2000-07-13","o":51.38,"h":51.81,"l":50.62,"c":50.75,"v":4588500},{"d":"2000-07-14","o":51.44,"h":52.75,"l":51,"c":52.5,"v":4532300},{"d":"2000-07-17","o":53.75,"h":53.75,"l":51.81,"c":52.03,"v":5069900},{"d":"2000-07-18","o":51.25,"h":51.5,"l":50.12,"c":50.94,"v":3273200},{"d":"2000-07-19","o":51,"h":51.5,"l":50.12,"c":50.69,"v":4287100},{"d":"2000-07-20","o":50.75,"h":53.25,"l":50.5,"c":51.31,"v":6117400},{"d":"2000-07-21","o":53,"h":53.75,"l":51.62,"c":52.73,"v":5470100},{"d":"2000-07-24","o":52.44,"h":52.62,"l":50.75,"c":51.56,"v":3232600},{"d":"2000-07-25","o":51.62,"h":51.75,"l":50.88,"c":51.25,"v":2697100},{"d":"2000-07-26","o":51,"h":51,"l":48.62,"c":49.38,"v":4654000},{"d":"2000-07-27","o":49.38,"h":50.38,"l":48.38,"c":49.88,"v":3556100},{"d":"2000-07-28","o":50.06,"h":50.12,"l":48.06,"c":48.38,"v":2880800},{"d":"2000-07-31","o":49,"h":49.81,"l":48.25,"c":49.81,"v":3650700},{"d":"2000-08-01","o":49.88,"h":53.38,"l":49.62,"c":51.62,"v":10556800},{"d":"2000-08-02","o":51.94,"h":52.38,"l":50.69,"c":51.44,"v":6692900},{"d":"2000-08-03","o":51,"h":51.94,"l":50,"c":50.25,"v":5914200},{"d":"2000-08-04","o":51.88,"h":52.75,"l":50.62,"c":52.44,"v":8546500},{"d":"2000-08-07","o":53.06,"h":54.12,"l":52.56,"c":53.56,"v":6924000},{"d":"2000-08-08","o":53.81,"h":53.88,"l":52.62,"c":53.5,"v":3458500},{"d":"2000-08-09","o":53.44,"h":53.62,"l":52.12,"c":52.31,"v":6305600},{"d":"2000-08-10","o":52.31,"h":53.19,"l":51.75,"c":51.88,"v":4979200},{"d":"2000-08-11","o":51.56,"h":52.44,"l":51.31,"c":52,"v":4492200},{"d":"2000-08-14","o":52.75,"h":53,"l":51.56,"c":52.75,"v":4970100},{"d":"2000-08-15","o":53,"h":53.38,"l":51.62,"c":51.81,"v":7236200},{"d":"2000-08-16","o":51.25,"h":51.81,"l":50.06,"c":50.38,"v":5305600},{"d":"2000-08-17","o":50.06,"h":51.12,"l":50.06,"c":50.69,"v":4514400},{"d":"2000-08-18","o":50.81,"h":51.25,"l":50.25,"c":50.75,"v":3694100},{"d":"2000-08-21","o":51,"h":51.62,"l":50.62,"c":50.94,"v":3502300},{"d":"2000-08-22","o":51.44,"h":53.5,"l":51,"c":52.75,"v":7456800},{"d":"2000-08-23","o":52.94,"h":54.38,"l":52.75,"c":54.31,"v":6868200},{"d":"2000-08-24","o":53.38,"h":54.88,"l":53,"c":53.25,"v":4508200},{"d":"2000-08-25","o":53.12,"h":53.69,"l":51.88,"c":52.06,"v":4746600},{"d":"2000-08-28","o":52,"h":53.31,"l":52,"c":52.69,"v":5261600},{"d":"2000-08-29","o":53.06,"h":53.19,"l":51.62,"c":51.88,"v":7020300},{"d":"2000-08-30","o":52.5,"h":53.88,"l":52.31,"c":53.25,"v":8367100},{"d":"2000-08-31","o":53.69,"h":56.56,"l":53.5,"c":55.88,"v":8450600},{"d":"2000-09-01","o":56.69,"h":56.81,"l":55.12,"c":56.31,"v":5478500},{"d":"2000-09-05","o":56.44,"h":57.56,"l":56.19,"c":57.12,"v":4851200},{"d":"2000-09-06","o":57.25,"h":58.25,"l":55.75,"c":56,"v":6821900},{"d":"2000-09-07","o":56.56,"h":57.31,"l":55.94,"c":57.25,"v":3495800},{"d":"2000-09-08","o":56.88,"h":58.31,"l":56.75,"c":57.81,"v":4496500},{"d":"2000-09-11","o":57.5,"h":58.38,"l":56.5,"c":57.5,"v":5219500},{"d":"2000-09-12","o":57.75,"h":57.94,"l":52,"c":52.81,"v":7314600},{"d":"2000-09-13","o":50.38,"h":51.19,"l":49.62,"c":50.69,"v":42585300},{"d":"2000-09-14","o":52,"h":52,"l":49.94,"c":50,"v":20361300},{"d":"2000-09-15","o":50.31,"h":50.31,"l":48.44,"c":49.12,"v":14822300},{"d":"2000-09-18","o":49.12,"h":49.12,"l":46.56,"c":46.56,"v":15120400},{"d":"2000-09-19","o":46.69,"h":47.75,"l":46.44,"c":46.88,"v":15642000},{"d":"2000-09-20","o":46.81,"h":47.06,"l":45.62,"c":46.5,"v":12493000},{"d":"2000-09-21","o":46.5,"h":46.56,"l":44.62,"c":44.62,"v":12166800},{"d":"2000-09-22","o":44.75,"h":47.56,"l":44.56,"c":47.25,"v":17425600},{"d":"2000-09-25","o":47.5,"h":48.69,"l":47,"c":47,"v":11709900},{"d":"2000-09-26","o":47.38,"h":47.94,"l":45.75,"c":46.06,"v":8176500},{"d":"2000-09-27","o":46.44,"h":46.94,"l":45.25,"c":45.5,"v":7879200},{"d":"2000-09-28","o":45.31,"h":47.06,"l":45.12,"c":46.88,"v":9307900},{"d":"2000-09-29","o":46.38,"h":47.62,"l":46.19,"c":46.19,"v":8576500},{"d":"2000-10-02","o":46.62,"h":47.5,"l":46.31,"c":47.5,"v":7138200},{"d":"2000-10-03","o":47.62,"h":48.12,"l":46.56,"c":46.75,"v":9742300},{"d":"2000-10-04","o":46.38,"h":46.69,"l":45.44,"c":45.56,"v":6363900},{"d":"2000-10-05","o":45.62,"h":46.44,"l":44.25,"c":44.44,"v":9189200},{"d":"2000-10-06","o":44.5,"h":45,"l":41.75,"c":42.88,"v":13400700},{"d":"2000-10-09","o":43.12,"h":43.25,"l":41.94,"c":42.06,"v":6499500},{"d":"2000-10-10","o":42.06,"h":42.5,"l":40.25,"c":40.81,"v":11926200},{"d":"2000-10-11","o":40.12,"h":40.94,"l":38.88,"c":40.69,"v":16885900},{"d":"2000-10-12","o":40.12,"h":40.25,"l":37.44,"c":37.81,"v":14847200},{"d":"2000-10-13","o":37.88,"h":40.12,"l":37.75,"c":39.69,"v":14143700},{"d":"2000-10-16","o":40.19,"h":40.69,"l":38.75,"c":39.56,"v":8405600},{"d":"2000-10-17","o":40,"h":40.5,"l":37.75,"c":37.94,"v":8318700},{"d":"2000-10-18","o":33.5,"h":38.12,"l":32.38,"c":36.88,"v":29641500},{"d":"2000-10-19","o":38.12,"h":40.12,"l":38.12,"c":38.94,"v":14981100},{"d":"2000-10-20","o":38.69,"h":39.38,"l":38.12,"c":38.38,"v":7559300},{"d":"2000-10-23","o":38.19,"h":38.75,"l":37.94,"c":38.38,"v":5240100},{"d":"2000-10-24","o":38.19,"h":40.31,"l":38.12,"c":40.06,"v":10595900},{"d":"2000-10-25","o":40.06,"h":41.44,"l":39.75,"c":40,"v":9256100},{"d":"2000-10-26","o":40.69,"h":40.94,"l":38.88,"c":40,"v":10398700},{"d":"2000-10-27","o":40.5,"h":42.94,"l":40.31,"c":42.69,"v":9867500},{"d":"2000-10-30","o":42.81,"h":43.94,"l":42.81,"c":43.75,"v":7884900},{"d":"2000-10-31","o":44.81,"h":45.94,"l":44.12,"c":45.5,"v":13186900},{"d":"2000-11-01","o":45.5,"h":45.81,"l":44.5,"c":45.69,"v":8789400},{"d":"2000-11-02","o":45.69,"h":46.5,"l":45.38,"c":45.5,"v":6435700},{"d":"2000-11-03","o":45.56,"h":45.56,"l":44.12,"c":44.44,"v":5879800},{"d":"2000-11-06","o":44.88,"h":45.69,"l":44.56,"c":45.5,"v":4568100},{"d":"2000-11-07","o":45.12,"h":45.38,"l":44.62,"c":44.94,"v":4101800},{"d":"2000-11-08","o":44.94,"h":44.94,"l":43.25,"c":43.56,"v":5754400},{"d":"2000-11-09","o":43.06,"h":44.31,"l":42.56,"c":44.12,"v":6306500},{"d":"2000-11-10","o":43.62,"h":44.56,"l":42.81,"c":42.81,"v":4465600},{"d":"2000-11-13","o":41.88,"h":42.62,"l":40.75,"c":42.12,"v":6041800},{"d":"2000-11-14","o":42.81,"h":43.19,"l":41.75,"c":42.56,"v":6506300},{"d":"2000-11-15","o":42.06,"h":42.81,"l":40.62,"c":40.75,"v":8300500},{"d":"2000-11-16","o":40.88,"h":41.75,"l":40.56,"c":40.88,"v":6940400},{"d":"2000-11-17","o":40.94,"h":41,"l":39.12,"c":39.62,"v":8358900},{"d":"2000-11-20","o":39.75,"h":39.94,"l":38.12,"c":38.56,"v":7421300},{"d":"2000-11-21","o":38.56,"h":39.31,"l":37.75,"c":38.69,"v":6202100},{"d":"2000-11-22","o":38.31,"h":38.38,"l":37,"c":37.44,"v":6600100},{"d":"2000-11-24","o":37.94,"h":39.19,"l":37.81,"c":39.12,"v":3835500},{"d":"2000-11-27","o":39.44,"h":40.19,"l":39.19,"c":39.38,"v":10451600},{"d":"2000-11-28","o":39.44,"h":40.12,"l":37.44,"c":38,"v":13168300},{"d":"2000-11-29","o":37.38,"h":38.56,"l":37.19,"c":37.94,"v":9867200},{"d":"2000-11-30","o":37.19,"h":38.25,"l":35.44,"c":36.88,"v":15472400},{"d":"2000-12-01","o":37.12,"h":38.69,"l":37.06,"c":37.31,"v":9448300},{"d":"2000-12-04","o":37.38,"h":38.38,"l":36.88,"c":37.94,"v":6819200},{"d":"2000-12-05","o":38.62,"h":41.44,"l":38.06,"c":41.31,"v":13818600},{"d":"2000-12-06","o":41.25,"h":43.25,"l":39.06,"c":40.06,"v":19776900},{"d":"2000-12-07","o":39.44,"h":40.44,"l":38.31,"c":39.19,"v":9650300},{"d":"2000-12-08","o":40.31,"h":40.88,"l":39.62,"c":40,"v":8411700},{"d":"2000-12-11","o":40.25,"h":42.62,"l":40.06,"c":42.5,"v":9131000},{"d":"2000-12-12","o":42.5,"h":43.69,"l":41.94,"c":43,"v":7843400},{"d":"2000-12-13","o":43.94,"h":44.69,"l":43.62,"c":44.5,"v":10288900},{"d":"2000-12-14","o":42.31,"h":43.94,"l":41.38,"c":42.88,"v":16122600},{"d":"2000-12-15","o":42,"h":43.94,"l":41.88,"c":43.94,"v":11412000},{"d":"2000-12-18","o":44,"h":45.38,"l":43.81,"c":45.38,"v":13271000},{"d":"2000-12-19","o":44.75,"h":45.94,"l":43.94,"c":44.81,"v":13078000},{"d":"2000-12-20","o":44.81,"h":44.81,"l":43.25,"c":43.5,"v":6853300},{"d":"2000-12-21","o":43.44,"h":45.75,"l":43.44,"c":45.19,"v":8796400},{"d":"2000-12-22","o":45.44,"h":46.38,"l":45,"c":45.62,"v":7098600},{"d":"2000-12-26","o":45.62,"h":46.25,"l":45.19,"c":45.75,"v":4832200},{"d":"2000-12-27","o":45.06,"h":46.5,"l":44.81,"c":46.38,"v":7452200},{"d":"2000-12-28","o":46.19,"h":47.44,"l":45.94,"c":46.94,"v":6397400},{"d":"2000-12-29","o":46.94,"h":47.56,"l":44.31,"c":45.44,"v":9657000},{"d":"2001-01-02","o":44.62,"h":44.81,"l":43.31,"c":44,"v":7803200},{"d":"2001-01-03","o":43.44,"h":50.88,"l":43.19,"c":50.62,"v":21303200},{"d":"2001-01-04","o":51.5,"h":54,"l":50.81,"c":52,"v":26409800},{"d":"2001-01-05","o":50.75,"h":51.5,"l":48.31,"c":48.94,"v":16215700},{"d":"2001-01-08","o":49,"h":50.12,"l":48.31,"c":49.25,"v":9938300},{"d":"2001-01-09","o":49.88,"h":50,"l":47.88,"c":48.69,"v":7285100},{"d":"2001-01-10","o":49.5,"h":51.69,"l":48.94,"c":50.94,"v":10857000},{"d":"2001-01-11","o":51.12,"h":54.25,"l":51.12,"c":54.12,"v":16077700},{"d":"2001-01-12","o":54,"h":54.06,"l":52.38,"c":53.31,"v":8946800},{"d":"2001-01-16","o":53.5,"h":54.69,"l":52.5,"c":53.19,"v":10508500},{"d":"2001-01-17","o":52.94,"h":54.06,"l":52.12,"c":53,"v":10317300},{"d":"2001-01-18","o":51.5,"h":51.88,"l":50.56,"c":51.44,"v":13565600},{"d":"2001-01-19","o":50.75,"h":51.69,"l":49.81,"c":50.56,"v":10789100},{"d":"2001-01-22","o":50.56,"h":52.19,"l":50.06,"c":50.88,"v":10581500},{"d":"2001-01-23","o":50.12,"h":52.06,"l":50.12,"c":51.69,"v":8794600},{"d":"2001-01-24","o":52.69,"h":53.5,"l":52.25,"c":53.25,"v":9316500},{"d":"2001-01-25","o":53,"h":53.88,"l":51.75,"c":53.06,"v":8347100},{"d":"2001-01-26","o":53.44,"h":54.5,"l":52.75,"c":54.19,"v":7967800},{"d":"2001-01-29","o":54.19,"h":56,"l":54.18,"c":55.12,"v":9494400},{"d":"2001-01-30","o":55.1,"h":56.18,"l":54.63,"c":55.98,"v":9452800},{"d":"2001-01-31","o":56.49,"h":57.33,"l":54.5,"c":54.99,"v":13130800},{"d":"2001-02-01","o":54.99,"h":55.85,"l":53.51,"c":55.85,"v":9174100},{"d":"2001-02-02","o":55,"h":55.33,"l":54.29,"c":54.64,"v":7075200},{"d":"2001-02-05","o":54.51,"h":54.95,"l":53.7,"c":54.6,"v":5273700},{"d":"2001-02-06","o":54.01,"h":54.46,"l":52,"c":52.28,"v":7560200},{"d":"2001-02-07","o":52.35,"h":53.5,"l":51.88,"c":52.33,"v":7988800},{"d":"2001-02-08","o":52.33,"h":53.05,"l":51.53,"c":51.68,"v":5730800},{"d":"2001-02-09","o":51.69,"h":52.6,"l":51.05,"c":51.95,"v":5490500},{"d":"2001-02-12","o":52.47,"h":53.1,"l":51.68,"c":52.55,"v":5246300},{"d":"2001-02-13","o":52.54,"h":53.7,"l":51.1,"c":51.14,"v":7334700},{"d":"2001-02-14","o":51.75,"h":51.88,"l":50.9,"c":51.19,"v":6835100},{"d":"2001-02-15","o":51.38,"h":52.75,"l":50.9,"c":51.11,"v":7408400},{"d":"2001-02-16","o":50.4,"h":52,"l":50.25,"c":51.99,"v":7364800},{"d":"2001-02-20","o":51.99,"h":52.6,"l":49.63,"c":49.95,"v":9073500},{"d":"2001-02-21","o":48.95,"h":50.1,"l":47.01,"c":47.35,"v":9835100},{"d":"2001-02-22","o":47.75,"h":48.3,"l":45.39,"c":48.3,"v":12409800},{"d":"2001-02-23","o":47.05,"h":48.25,"l":46.2,"c":47.05,"v":9708100},{"d":"2001-02-26","o":48,"h":49.3,"l":46.81,"c":48.55,"v":8783500},{"d":"2001-02-27","o":48.95,"h":49.78,"l":46.85,"c":47.6,"v":11744300},{"d":"2001-02-28","o":47.89,"h":48,"l":45.3,"c":46.66,"v":10510600},{"d":"2001-03-01","o":45.6,"h":46.25,"l":44.78,"c":46.11,"v":10551800},{"d":"2001-03-02","o":45.6,"h":47.6,"l":45.19,"c":45.8,"v":7559700},{"d":"2001-03-05","o":45.9,"h":46.95,"l":45.3,"c":46.76,"v":5988200},{"d":"2001-03-06","o":48.25,"h":48.95,"l":47.5,"c":47.96,"v":6844500},{"d":"2001-03-07","o":48.4,"h":50.45,"l":48.02,"c":50.25,"v":7296600},{"d":"2001-03-08","o":50.25,"h":51.19,"l":49.8,"c":50.24,"v":7064400},{"d":"2001-03-09","o":49.6,"h":49.8,"l":47.8,"c":48.95,"v":6377600},{"d":"2001-03-12","o":47.5,"h":47.85,"l":45.49,"c":45.49,"v":8549500},{"d":"2001-03-13","o":46.75,"h":47.8,"l":45.6,"c":47.4,"v":7065900},{"d":"2001-03-14","o":45,"h":45.97,"l":43.39,"c":43.75,"v":16205000},{"d":"2001-03-15","o":44.9,"h":45.95,"l":44.75,"c":45.26,"v":8561300},{"d":"2001-03-16","o":45.26,"h":45.9,"l":44.12,"c":44.58,"v":10739300},{"d":"2001-03-19","o":44.4,"h":45.4,"l":42.65,"c":45.15,"v":9742500},{"d":"2001-03-20","o":45.46,"h":45.46,"l":42.5,"c":42.59,"v":10213200},{"d":"2001-03-21","o":42.79,"h":43.13,"l":40.05,"c":40.2,"v":12026300},{"d":"2001-03-22","o":40.05,"h":40.06,"l":37.58,"c":38.91,"v":15668200},{"d":"2001-03-23","o":40.3,"h":41.9,"l":39.81,"c":41.71,"v":10763200},{"d":"2001-03-26","o":42.15,"h":42.99,"l":41.65,"c":42.11,"v":8319900},{"d":"2001-03-27","o":42.11,"h":43.4,"l":41.1,"c":43.36,"v":12254000},{"d":"2001-03-28","o":42.7,"h":43.35,"l":41.95,"c":42.55,"v":7315300},{"d":"2001-03-29","o":42.8,"h":43.25,"l":42.02,"c":43,"v":6688200},{"d":"2001-03-30","o":43.15,"h":45,"l":42.9,"c":44.9,"v":8463000},{"d":"2001-04-02","o":44.5,"h":45.4,"l":43.65,"c":44.6,"v":8743100},{"d":"2001-04-03","o":44.12,"h":44.2,"l":41.5,"c":41.6,"v":9050300},{"d":"2001-04-04","o":41.4,"h":41.75,"l":39.21,"c":40.49,"v":11634000},{"d":"2001-04-05","o":41.3,"h":42.97,"l":41.26,"c":42.5,"v":8644900},{"d":"2001-04-06","o":41.6,"h":42.5,"l":39.5,"c":40.39,"v":9789600},{"d":"2001-04-09","o":39.9,"h":41.58,"l":39.9,"c":40.42,"v":7386400},{"d":"2001-04-10","o":41.4,"h":43.31,"l":41.23,"c":43.3,"v":7962300},{"d":"2001-04-11","o":44.25,"h":45.8,"l":44.05,"c":44.74,"v":9898000},{"d":"2001-04-12","o":44.25,"h":45.75,"l":44,"c":45.37,"v":6740700},{"d":"2001-04-16","o":45.37,"h":46.38,"l":45.02,"c":45.5,"v":6377000},{"d":"2001-04-17","o":45.05,"h":45.98,"l":44.77,"c":45.37,"v":5115500},{"d":"2001-04-18","o":46.95,"h":50.12,"l":46.5,"c":49.1,"v":15206700},{"d":"2001-04-19","o":49,"h":49.49,"l":48.2,"c":48.8,"v":11593500},{"d":"2001-04-20","o":48.79,"h":48.79,"l":47.3,"c":47.8,"v":8496300},{"d":"2001-04-23","o":47.95,"h":48.2,"l":46.74,"c":47.3,"v":5135800},{"d":"2001-04-24","o":47.8,"h":48.4,"l":47.35,"c":47.4,"v":6179000},{"d":"2001-04-25","o":47.51,"h":47.6,"l":46.02,"c":47.48,"v":8079600},{"d":"2001-04-26","o":47.75,"h":48.9,"l":47.25,"c":48.5,"v":7012500},{"d":"2001-04-27","o":49.47,"h":50.07,"l":49.05,"c":49.85,"v":6371800},{"d":"2001-04-30","o":50.04,"h":50.4,"l":47.75,"c":47.98,"v":7737700},{"d":"2001-05-01","o":48.49,"h":48.73,"l":47.55,"c":48.73,"v":8051200},{"d":"2001-05-02","o":49.25,"h":49.87,"l":48.3,"c":49.57,"v":6753000},{"d":"2001-05-03","o":48.6,"h":49.14,"l":48.31,"c":49,"v":7494000},{"d":"2001-05-04","o":48.25,"h":50.6,"l":48.19,"c":50.6,"v":8223200},{"d":"2001-05-07","o":49.05,"h":49.94,"l":48.61,"c":49.2,"v":10128700},{"d":"2001-05-08","o":48.75,"h":48.98,"l":47.5,"c":47.75,"v":8695500},{"d":"2001-05-09","o":47.25,"h":47.61,"l":47,"c":47.25,"v":6490800},{"d":"2001-05-10","o":48,"h":48.92,"l":47.26,"c":47.51,"v":5905800},{"d":"2001-05-11","o":47.52,"h":47.8,"l":46.35,"c":46.44,"v":5675600},{"d":"2001-05-14","o":46.4,"h":47.78,"l":46.35,"c":47.64,"v":5469800},{"d":"2001-05-15","o":47.4,"h":47.93,"l":47.02,"c":47.28,"v":5821200},{"d":"2001-05-16","o":47.39,"h":48.65,"l":46.6,"c":48.31,"v":9348000},{"d":"2001-05-17","o":48.06,"h":48.75,"l":47.86,"c":48.19,"v":7818200},{"d":"2001-05-18","o":48.8,"h":48.8,"l":47.89,"c":48.16,"v":5556700},{"d":"2001-05-21","o":48.48,"h":49.5,"l":47.7,"c":49.43,"v":6909900},{"d":"2001-05-22","o":49.85,"h":50.6,"l":49.71,"c":50.02,"v":8750800},{"d":"2001-05-23","o":49.8,"h":49.81,"l":48.39,"c":48.92,"v":6283400},{"d":"2001-05-24","o":48.95,"h":49.9,"l":48.95,"c":49.34,"v":5418700},{"d":"2001-05-25","o":49.25,"h":49.68,"l":48.6,"c":48.7,"v":3857900},{"d":"2001-05-29","o":49,"h":49.45,"l":48.1,"c":49.33,"v":5391800},{"d":"2001-05-30","o":49.33,"h":49.9,"l":48.39,"c":48.62,"v":5402700},{"d":"2001-05-31","o":48.55,"h":49.18,"l":47.85,"c":49.15,"v":5875300},{"d":"2001-06-01","o":49.25,"h":49.25,"l":48.4,"c":48.89,"v":6006400},{"d":"2001-06-04","o":48.75,"h":49.5,"l":48.39,"c":49.5,"v":4271200},{"d":"2001-06-05","o":49.5,"h":49.91,"l":48.5,"c":48.5,"v":6758900},{"d":"2001-06-06","o":47.55,"h":47.6,"l":46.26,"c":46.84,"v":12689200},{"d":"2001-06-07","o":46,"h":46.09,"l":44.51,"c":45.63,"v":11970800},{"d":"2001-06-08","o":45.15,"h":45.15,"l":43.8,"c":44.2,"v":7355600},{"d":"2001-06-11","o":44.25,"h":44.76,"l":44.01,"c":44.18,"v":6247800},{"d":"2001-06-12","o":43.6,"h":43.65,"l":42.5,"c":43.49,"v":8116400},{"d":"2001-06-13","o":43.85,"h":44.61,"l":43.25,"c":43.9,"v":7347500},{"d":"2001-06-14","o":43.65,"h":44.34,"l":43.31,"c":43.59,"v":6765500},{"d":"2001-06-15","o":43.9,"h":45.04,"l":43.35,"c":44.9,"v":16099300},{"d":"2001-06-18","o":44.5,"h":44.9,"l":43.85,"c":44.31,"v":7108600},{"d":"2001-06-19","o":44.9,"h":45.4,"l":44.15,"c":44.52,"v":5717600},{"d":"2001-06-20","o":44.55,"h":46,"l":44.5,"c":45.6,"v":7645800},{"d":"2001-06-21","o":45.7,"h":47.23,"l":45.22,"c":47.12,"v":7181900},{"d":"2001-06-22","o":46.6,"h":46.61,"l":45.75,"c":45.9,"v":7293900},{"d":"2001-06-25","o":46,"h":46.35,"l":45.05,"c":45.82,"v":4647300},{"d":"2001-06-26","o":44.05,"h":45.07,"l":44,"c":44.68,"v":6830700},{"d":"2001-06-27","o":44.2,"h":44.85,"l":44,"c":44.02,"v":6571400},{"d":"2001-06-28","o":44.4,"h":45.33,"l":44.31,"c":45,"v":4913000},{"d":"2001-06-29","o":44.75,"h":44.99,"l":44,"c":44.47,"v":6180700},{"d":"2001-07-02","o":44.8,"h":45.9,"l":44.09,"c":45.8,"v":5128300},{"d":"2001-07-03","o":45.75,"h":46.01,"l":45.34,"c":45.65,"v":3057900},{"d":"2001-07-05","o":45.8,"h":46,"l":44.95,"c":45.53,"v":4379000},{"d":"2001-07-06","o":45.28,"h":45.28,"l":43.9,"c":44.51,"v":5037300},{"d":"2001-07-09","o":44.4,"h":44.4,"l":43.36,"c":43.99,"v":4892200},{"d":"2001-07-10","o":43.5,"h":43.55,"l":41.95,"c":42.01,"v":8433400},{"d":"2001-07-11","o":41.96,"h":42.19,"l":40.71,"c":42.05,"v":8240300},{"d":"2001-07-12","o":42.45,"h":43.32,"l":42.16,"c":42.54,"v":7200400},{"d":"2001-07-13","o":42.29,"h":42.9,"l":42.21,"c":42.55,"v":5728800},{"d":"2001-07-16","o":42.9,"h":42.99,"l":40.9,"c":41.2,"v":7292100},{"d":"2001-07-17","o":41.39,"h":42.72,"l":40.6,"c":42.3,"v":6459800},{"d":"2001-07-18","o":41,"h":43.58,"l":40.75,"c":43.58,"v":10179800},{"d":"2001-07-19","o":43.83,"h":44.25,"l":42.95,"c":43.7,"v":8137100},{"d":"2001-07-20","o":43.45,"h":43.85,"l":42.95,"c":43.4,"v":4094700},{"d":"2001-07-23","o":43.4,"h":43.7,"l":43,"c":43.01,"v":4128000},{"d":"2001-07-24","o":42.76,"h":43.34,"l":42.55,"c":42.68,"v":5781100},{"d":"2001-07-25","o":43.15,"h":43.15,"l":41.7,"c":42.9,"v":7438000},{"d":"2001-07-26","o":42.7,"h":43.49,"l":42.25,"c":43.24,"v":5522800},{"d":"2001-07-27","o":42.8,"h":44.23,"l":42.78,"c":44.21,"v":6060000},{"d":"2001-07-30","o":43.6,"h":44.11,"l":43.55,"c":43.81,"v":6203600},{"d":"2001-07-31","o":43.5,"h":44.1,"l":43.05,"c":43.3,"v":8469900},{"d":"2001-08-01","o":43.2,"h":43.85,"l":43,"c":43.5,"v":8843900},{"d":"2001-08-02","o":43.55,"h":44.25,"l":43.5,"c":43.5,"v":4944500},{"d":"2001-08-03","o":43.51,"h":43.75,"l":43.04,"c":43.32,"v":5896700},{"d":"2001-08-06","o":43.32,"h":43.57,"l":42.57,"c":42.76,"v":5036000},{"d":"2001-08-07","o":42.62,"h":43.03,"l":42.31,"c":42.77,"v":4686600},{"d":"2001-08-08","o":42.35,"h":42.74,"l":41.82,"c":42.08,"v":5489800},{"d":"2001-08-09","o":42.05,"h":42.14,"l":41.21,"c":41.9,"v":5501900},{"d":"2001-08-10","o":41.9,"h":42.38,"l":41.13,"c":42.25,"v":4708300},{"d":"2001-08-13","o":41.81,"h":42.38,"l":41.55,"c":42.12,"v":4209300},{"d":"2001-08-14","o":42.12,"h":42.58,"l":42,"c":42.25,"v":4620700},{"d":"2001-08-15","o":42.07,"h":42.35,"l":42.01,"c":42.15,"v":4808900},{"d":"2001-08-16","o":42.2,"h":42.25,"l":41.28,"c":42.18,"v":6343100},{"d":"2001-08-17","o":41.85,"h":41.94,"l":41.02,"c":41.48,"v":4967800},{"d":"2001-08-20","o":41.3,"h":41.66,"l":40.82,"c":41.09,"v":5850000},{"d":"2001-08-21","o":40.9,"h":41.45,"l":40.4,"c":40.41,"v":7114200},{"d":"2001-08-22","o":40.7,"h":41.3,"l":40.6,"c":41.2,"v":5342100},{"d":"2001-08-23","o":40.91,"h":41.2,"l":40.6,"c":40.72,"v":4557900},{"d":"2001-08-24","o":40.3,"h":41.15,"l":39.85,"c":40.93,"v":11913100},{"d":"2001-08-27","o":40.78,"h":41.5,"l":40.54,"c":41.1,"v":5481500},{"d":"2001-08-28","o":40.9,"h":41.2,"l":40.15,"c":40.49,"v":6436800},{"d":"2001-08-29","o":40.28,"h":40.47,"l":39.42,"c":39.57,"v":6178300},{"d":"2001-08-30","o":39.25,"h":39.5,"l":39.12,"c":39.24,"v":7395300},{"d":"2001-08-31","o":39.11,"h":40,"l":39.11,"c":39.4,"v":4918600},{"d":"2001-09-04","o":39.5,"h":40.68,"l":39.06,"c":39.83,"v":6377800},{"d":"2001-09-05","o":40,"h":40,"l":38.09,"c":38.35,"v":10440300},{"d":"2001-09-06","o":38,"h":38,"l":36.5,"c":36.94,"v":11279200},{"d":"2001-09-07","o":36,"h":37.2,"l":35.96,"c":37,"v":8777400},{"d":"2001-09-10","o":36.3,"h":37.36,"l":35.89,"c":37.26,"v":9263700},{"d":"2001-09-17","o":35,"h":35.82,"l":34,"c":35.25,"v":20453200},{"d":"2001-09-18","o":35.1,"h":35.9,"l":34.4,"c":34.84,"v":13190400},{"d":"2001-09-19","o":35,"h":35.5,"l":33.01,"c":34.11,"v":13595900},{"d":"2001-09-20","o":33.15,"h":33.74,"l":31.3,"c":31.56,"v":12567200},{"d":"2001-09-21","o":29.25,"h":31.85,"l":29.04,"c":30.82,"v":19319400},{"d":"2001-09-24","o":31.65,"h":32.7,"l":31.6,"c":32.58,"v":13583500},{"d":"2001-09-25","o":32.55,"h":33.63,"l":32.13,"c":33.25,"v":11045500},{"d":"2001-09-26","o":33.73,"h":33.75,"l":32.05,"c":32.59,"v":8319900},{"d":"2001-09-27","o":32.5,"h":33.4,"l":31.7,"c":33.12,"v":6552000},{"d":"2001-09-28","o":33.6,"h":35.01,"l":33.29,"c":34.15,"v":10302300},{"d":"2001-10-01","o":34.3,"h":34.63,"l":33.6,"c":34,"v":8583800},{"d":"2001-10-02","o":34.4,"h":35.25,"l":33.82,"c":34.99,"v":10114000},{"d":"2001-10-03","o":34.52,"h":35.28,"l":34.3,"c":34.67,"v":15753100},{"d":"2001-10-04","o":35.15,"h":35.2,"l":34.05,"c":34.16,"v":11926300},{"d":"2001-10-05","o":34.5,"h":34.54,"l":33.06,"c":33.41,"v":9235900},{"d":"2001-10-08","o":32.5,"h":33.1,"l":32.05,"c":32.44,"v":7810600},{"d":"2001-10-09","o":32.2,"h":33.2,"l":32.07,"c":32.95,"v":7750700},{"d":"2001-10-10","o":32.7,"h":33.87,"l":32.55,"c":33.39,"v":8522700},{"d":"2001-10-11","o":33.55,"h":34.45,"l":32.94,"c":33.42,"v":10665500},{"d":"2001-10-12","o":32.99,"h":33.09,"l":32.01,"c":32.89,"v":8231000},{"d":"2001-10-15","o":32.1,"h":33.85,"l":31.85,"c":33.55,"v":8377100},{"d":"2001-10-16","o":34,"h":34.5,"l":33.45,"c":33.94,"v":8870300},{"d":"2001-10-17","o":35.5,"h":36.25,"l":34.57,"c":34.6,"v":14314100},{"d":"2001-10-18","o":34.65,"h":35,"l":34,"c":34.14,"v":6970300},{"d":"2001-10-19","o":34.15,"h":34.17,"l":33,"c":33.87,"v":7393000},{"d":"2001-10-22","o":33.88,"h":35.68,"l":33.88,"c":35.31,"v":7499100},{"d":"2001-10-23","o":35.9,"h":36.4,"l":35.52,"c":35.76,"v":8313200},{"d":"2001-10-24","o":35.95,"h":36.4,"l":35.73,"c":36.22,"v":7721100},{"d":"2001-10-25","o":36.15,"h":37.51,"l":35.6,"c":37.48,"v":7579000},{"d":"2001-10-26","o":37.48,"h":38.08,"l":37,"c":37.55,"v":6616600},{"d":"2001-10-29","o":37.1,"h":37.38,"l":35.65,"c":35.71,"v":7740200},{"d":"2001-10-30","o":35.3,"h":36.07,"l":34.55,"c":35.51,"v":9263400},{"d":"2001-10-31","o":36.01,"h":36.36,"l":35.25,"c":35.36,"v":6379000},{"d":"2001-11-01","o":36.09,"h":36.59,"l":35.16,"c":36.34,"v":8193300},{"d":"2001-11-02","o":36.09,"h":36.48,"l":35.8,"c":36.04,"v":6018900},{"d":"2001-11-05","o":36.5,"h":37.08,"l":36.27,"c":36.36,"v":6622200},{"d":"2001-11-06","o":36.61,"h":37.9,"l":36.43,"c":37.54,"v":9947800},{"d":"2001-11-07","o":37.72,"h":38.95,"l":37.54,"c":38.59,"v":8817300},{"d":"2001-11-08","o":38.65,"h":39.63,"l":38.6,"c":38.8,"v":6771400},{"d":"2001-11-09","o":38.8,"h":39.3,"l":38.02,"c":39.05,"v":4529500},{"d":"2001-11-12","o":38.76,"h":39,"l":37.25,"c":38.8,"v":5311200},{"d":"2001-11-13","o":39.85,"h":39.99,"l":38.97,"c":39.35,"v":7900400},{"d":"2001-11-14","o":39.9,"h":40,"l":38.75,"c":39.65,"v":5773200},{"d":"2001-11-15","o":39.61,"h":39.79,"l":39.15,"c":39.55,"v":5273100},{"d":"2001-11-16","o":39.55,"h":39.55,"l":38.81,"c":39.41,"v":5616600},{"d":"2001-11-19","o":39.6,"h":40.24,"l":39.57,"c":40.1,"v":4777500},{"d":"2001-11-20","o":39.85,"h":39.98,"l":39.28,"c":39.4,"v":5442300},{"d":"2001-11-21","o":39.4,"h":39.59,"l":38.45,"c":38.84,"v":4915600},{"d":"2001-11-23","o":38.6,"h":39.39,"l":38.6,"c":39.39,"v":3129700},{"d":"2001-11-26","o":39.39,"h":39.52,"l":38.96,"c":39.49,"v":6817800},{"d":"2001-11-27","o":39.65,"h":40.3,"l":39.26,"c":39.8,"v":7612900},{"d":"2001-11-28","o":39.49,"h":39.64,"l":37.2,"c":37.5,"v":18051800},{"d":"2001-11-29","o":37.4,"h":38.09,"l":36.5,"c":38.06,"v":11981900},{"d":"2001-11-30","o":38.31,"h":38.35,"l":37.61,"c":37.72,"v":7271300},{"d":"2001-12-03","o":36.9,"h":37.08,"l":36.13,"c":36.55,"v":11064300},{"d":"2001-12-04","o":37,"h":37.46,"l":36.26,"c":37.22,"v":8180500},{"d":"2001-12-05","o":37.7,"h":39.51,"l":37.63,"c":39.02,"v":9551300},{"d":"2001-12-06","o":39.25,"h":40.95,"l":39.15,"c":40.38,"v":10875900},{"d":"2001-12-07","o":40.25,"h":40.25,"l":39.7,"c":39.77,"v":5674700},{"d":"2001-12-10","o":39.77,"h":39.77,"l":38.41,"c":38.68,"v":6631800},{"d":"2001-12-11","o":38.76,"h":39.45,"l":38.26,"c":38.5,"v":6604900},{"d":"2001-12-12","o":38.75,"h":38.75,"l":37.67,"c":38.37,"v":6770500},{"d":"2001-12-13","o":37.4,"h":37.9,"l":36.8,"c":37.09,"v":8901400},{"d":"2001-12-14","o":36.6,"h":36.99,"l":35.4,"c":36.04,"v":14055500},{"d":"2001-12-17","o":36.1,"h":37.1,"l":35.81,"c":36.7,"v":8043900},{"d":"2001-12-18","o":36.95,"h":37.35,"l":36.72,"c":37.19,"v":8069500},{"d":"2001-12-19","o":37.2,"h":38.95,"l":36.85,"c":38,"v":10382500},{"d":"2001-12-20","o":36.85,"h":37.46,"l":36.15,"c":36.52,"v":19306500},{"d":"2001-12-21","o":36.52,"h":36.57,"l":35.02,"c":35.75,"v":18511200},{"d":"2001-12-24","o":35.76,"h":36.05,"l":35.6,"c":36.04,"v":3508600},{"d":"2001-12-26","o":36.04,"h":36.75,"l":36,"c":36.31,"v":5315500},{"d":"2001-12-27","o":36.25,"h":36.84,"l":35.99,"c":36.32,"v":6687800},{"d":"2001-12-28","o":36.55,"h":36.83,"l":36.35,"c":36.55,"v":5924400},{"d":"2001-12-31","o":36.45,"h":36.53,"l":36.16,"c":36.35,"v":6298000},{"d":"2002-01-02","o":36.49,"h":36.49,"l":35.68,"c":36.35,"v":7929300},{"d":"2002-01-03","o":36.5,"h":37.5,"l":36.34,"c":37.32,"v":10348200},{"d":"2002-01-04","o":38.02,"h":39.1,"l":38.02,"c":39,"v":10432900},{"d":"2002-01-07","o":39.05,"h":39.68,"l":38.9,"c":38.9,"v":9453000},{"d":"2002-01-08","o":39,"h":39.05,"l":38.28,"c":38.6,"v":7604000},{"d":"2002-01-09","o":38.85,"h":39.6,"l":38.39,"c":38.71,"v":6189600},{"d":"2002-01-10","o":38.4,"h":39.19,"l":38.36,"c":39.14,"v":6870400},{"d":"2002-01-11","o":39.25,"h":39.29,"l":37.72,"c":38.34,"v":7788900},{"d":"2002-01-14","o":37.65,"h":37.8,"l":37.05,"c":37.31,"v":7333000},{"d":"2002-01-15","o":37.31,"h":38.29,"l":37.31,"c":37.87,"v":8475900},{"d":"2002-01-16","o":37.5,"h":37.51,"l":36.1,"c":36.51,"v":15076200},{"d":"2002-01-17","o":37,"h":37.2,"l":36.5,"c":36.85,"v":11503100},{"d":"2002-01-18","o":36.15,"h":36.5,"l":35.5,"c":35.91,"v":11283800},{"d":"2002-01-22","o":36,"h":36.18,"l":35.62,"c":35.76,"v":7824300},{"d":"2002-01-23","o":35.35,"h":36.35,"l":34.99,"c":35.75,"v":8666100},{"d":"2002-01-24","o":36.25,"h":36.49,"l":35.9,"c":35.9,"v":7715600},{"d":"2002-01-25","o":35.45,"h":36.02,"l":34.75,"c":34.99,"v":13942200},{"d":"2002-01-28","o":35.15,"h":35.23,"l":33.45,"c":34.31,"v":13716200},{"d":"2002-01-29","o":34.06,"h":34.65,"l":31.7,"c":32.05,"v":17854300},{"d":"2002-01-30","o":31.52,"h":33.5,"l":30.4,"c":33.06,"v":22844200},{"d":"2002-01-31","o":33.11,"h":34.1,"l":33.02,"c":34.05,"v":12247600},{"d":"2002-02-01","o":34.05,"h":34.05,"l":32.05,"c":32.16,"v":13705300},{"d":"2002-02-04","o":32.17,"h":32.35,"l":30.55,"c":30.56,"v":12660000},{"d":"2002-02-05","o":30.57,"h":30.57,"l":28.3,"c":29.02,"v":28714800},{"d":"2002-02-06","o":29.27,"h":30.05,"l":28.9,"c":29.44,"v":19514500},{"d":"2002-02-07","o":30,"h":30.87,"l":29.55,"c":30.07,"v":17090600},{"d":"2002-02-08","o":30.24,"h":31.4,"l":30.24,"c":31.12,"v":15573300},{"d":"2002-02-11","o":31.22,"h":31.95,"l":30.74,"c":31.84,"v":12952700},{"d":"2002-02-12","o":31.6,"h":31.69,"l":31.05,"c":31.49,"v":7807600},{"d":"2002-02-13","o":31.5,"h":32.19,"l":30,"c":30.25,"v":20457300},{"d":"2002-02-14","o":30,"h":30.79,"l":29.4,"c":30.21,"v":17197200},{"d":"2002-02-15","o":30.21,"h":30.4,"l":29.3,"c":30.05,"v":16647400},{"d":"2002-02-19","o":29.3,"h":29.75,"l":28.95,"c":29.03,"v":13378500},{"d":"2002-02-20","o":29.8,"h":29.9,"l":28.39,"c":29.41,"v":14369600},{"d":"2002-02-21","o":29.28,"h":30.15,"l":28.9,"c":29.14,"v":9669400},{"d":"2002-02-22","o":28.45,"h":28.45,"l":26.7,"c":28.19,"v":25756700},{"d":"2002-02-25","o":27.8,"h":29.05,"l":27.75,"c":29,"v":11513000},{"d":"2002-02-26","o":29,"h":29.23,"l":28.51,"c":28.96,"v":10028100},{"d":"2002-02-27","o":29.19,"h":29.55,"l":28.5,"c":28.96,"v":10123500},{"d":"2002-02-28","o":29.01,"h":29.5,"l":28.87,"c":29.25,"v":8056800},{"d":"2002-03-01","o":29.6,"h":29.75,"l":29.05,"c":29.66,"v":9530300},{"d":"2002-03-04","o":30.25,"h":32.65,"l":30,"c":32.5,"v":16655600},{"d":"2002-03-05","o":32.52,"h":33.88,"l":32.31,"c":32.51,"v":16766900},{"d":"2002-03-06","o":33.5,"h":34.42,"l":33.17,"c":34.05,"v":15044900},{"d":"2002-03-07","o":34.45,"h":34.85,"l":33.7,"c":34.05,"v":12092200},{"d":"2002-03-08","o":34.75,"h":34.98,"l":34.17,"c":34.74,"v":11721000},{"d":"2002-03-11","o":35.5,"h":36.49,"l":35.03,"c":36.3,"v":16507800},{"d":"2002-03-12","o":36,"h":36.45,"l":35.36,"c":36.25,"v":13336300},{"d":"2002-03-13","o":36,"h":36.35,"l":34.94,"c":35.37,"v":10128600},{"d":"2002-03-14","o":35.01,"h":35.44,"l":34.7,"c":35.11,"v":8074400},{"d":"2002-03-15","o":35.12,"h":36.07,"l":34.85,"c":36.01,"v":11626800},{"d":"2002-03-18","o":36.01,"h":36.4,"l":35.07,"c":35.34,"v":8641100},{"d":"2002-03-19","o":35.75,"h":36.09,"l":35.56,"c":36.09,"v":7615100},{"d":"2002-03-20","o":35.7,"h":35.71,"l":35.15,"c":35.19,"v":8460200},{"d":"2002-03-21","o":35.19,"h":35.26,"l":34.2,"c":34.79,"v":6479800},{"d":"2002-03-22","o":34.8,"h":35.54,"l":34.5,"c":35.2,"v":7176700},{"d":"2002-03-25","o":35.2,"h":36.12,"l":34.95,"c":34.95,"v":8444900},{"d":"2002-03-26","o":35.2,"h":36.08,"l":35.1,"c":35.15,"v":9780000},{"d":"2002-03-27","o":35.2,"h":35.99,"l":35.15,"c":35.5,"v":6541200},{"d":"2002-03-28","o":35.85,"h":36.22,"l":35.26,"c":35.65,"v":6425000},{"d":"2002-04-01","o":35.65,"h":35.95,"l":35,"c":35.61,"v":4588500},{"d":"2002-04-02","o":35.38,"h":35.7,"l":35.2,"c":35.31,"v":5126800},{"d":"2002-04-03","o":35.19,"h":35.36,"l":34.58,"c":35.01,"v":5978700},{"d":"2002-04-04","o":34.85,"h":35.2,"l":34.12,"c":34.44,"v":6825900},{"d":"2002-04-05","o":34.62,"h":35.27,"l":34.62,"c":34.86,"v":5999500},{"d":"2002-04-08","o":34.54,"h":35.19,"l":34.25,"c":34.98,"v":5735300},{"d":"2002-04-09","o":35,"h":35.45,"l":34.85,"c":35.19,"v":5537600},{"d":"2002-04-10","o":35.19,"h":35.39,"l":34.5,"c":35.04,"v":9663300},{"d":"2002-04-11","o":34.8,"h":34.98,"l":33.1,"c":33.46,"v":12118300},{"d":"2002-04-12","o":33.7,"h":34.36,"l":33.6,"c":34.28,"v":6738500},{"d":"2002-04-15","o":35.5,"h":35.6,"l":34.25,"c":34.4,"v":11163000},{"d":"2002-04-16","o":34.95,"h":35.5,"l":34.33,"c":35.38,"v":14282300},{"d":"2002-04-17","o":35.95,"h":37.58,"l":35.76,"c":37.27,"v":19356200},{"d":"2002-04-18","o":37.01,"h":37.67,"l":36.37,"c":37.26,"v":10163900},{"d":"2002-04-19","o":37.5,"h":37.95,"l":37.3,"c":37.76,"v":6647600},{"d":"2002-04-22","o":37.27,"h":37.39,"l":36.42,"c":36.6,"v":8053500},{"d":"2002-04-23","o":36.68,"h":36.85,"l":36.2,"c":36.6,"v":7383300},{"d":"2002-04-24","o":36.7,"h":36.7,"l":35.87,"c":35.89,"v":7354700},{"d":"2002-04-25","o":35.4,"h":35.55,"l":34.39,"c":35.03,"v":10939400},{"d":"2002-04-26","o":35.75,"h":35.85,"l":34.77,"c":34.99,"v":7525800},{"d":"2002-04-29","o":35.4,"h":35.45,"l":34,"c":34.34,"v":8569000},{"d":"2002-04-30","o":34.7,"h":35.95,"l":34.35,"c":35.1,"v":9882800},{"d":"2002-05-01","o":35.44,"h":35.85,"l":34.4,"c":35.5,"v":6543700},{"d":"2002-05-02","o":35.5,"h":36.28,"l":35.49,"c":36.25,"v":7680200},{"d":"2002-05-03","o":36.3,"h":36.41,"l":35.02,"c":35.68,"v":7122800},{"d":"2002-05-06","o":35.95,"h":35.95,"l":34.24,"c":34.4,"v":6321700},{"d":"2002-05-07","o":34.94,"h":35.54,"l":34.63,"c":34.63,"v":8673800},{"d":"2002-05-08","o":36.5,"h":37.15,"l":36,"c":36.91,"v":10199300},{"d":"2002-05-09","o":36.25,"h":36.58,"l":35.5,"c":35.77,"v":8214200},{"d":"2002-05-10","o":35.94,"h":36,"l":35,"c":35.08,"v":5472400},{"d":"2002-05-13","o":35.35,"h":36.44,"l":35.1,"c":36.34,"v":5811000},{"d":"2002-05-14","o":36.9,"h":37.73,"l":36.73,"c":37.59,"v":8431300},{"d":"2002-05-15","o":37.24,"h":37.94,"l":36.9,"c":36.96,"v":8716400},{"d":"2002-05-16","o":37.05,"h":38,"l":36.83,"c":37.83,"v":5798700},{"d":"2002-05-17","o":38,"h":38.75,"l":37.6,"c":38.1,"v":7433100},{"d":"2002-05-20","o":37.8,"h":37.93,"l":37.28,"c":37.46,"v":4149000},{"d":"2002-05-21","o":37.92,"h":38.65,"l":37.3,"c":37.52,"v":6318700},{"d":"2002-05-22","o":37.52,"h":37.69,"l":36.84,"c":37.56,"v":5234100},{"d":"2002-05-23","o":37.56,"h":38.66,"l":37.54,"c":38.37,"v":6222500},{"d":"2002-05-24","o":38,"h":38.71,"l":37.51,"c":37.8,"v":4945900},{"d":"2002-05-28","o":37.75,"h":37.9,"l":36.95,"c":37.2,"v":4890600},{"d":"2002-05-29","o":37.1,"h":37.5,"l":36.7,"c":36.97,"v":5388600},{"d":"2002-05-30","o":36.5,"h":36.78,"l":35.05,"c":36.01,"v":9332200},{"d":"2002-05-31","o":36.01,"h":36.75,"l":35.87,"c":35.95,"v":7764000},{"d":"2002-06-03","o":36,"h":36.25,"l":34.57,"c":34.66,"v":7325800},{"d":"2002-06-04","o":34.91,"h":35.65,"l":34.08,"c":34.65,"v":9405000},{"d":"2002-06-05","o":34.65,"h":35.15,"l":34.22,"c":34.7,"v":7263200},{"d":"2002-06-06","o":34.87,"h":34.9,"l":33.4,"c":33.69,"v":7494700},{"d":"2002-06-07","o":32.75,"h":33.99,"l":32.5,"c":33.69,"v":9275100},{"d":"2002-06-10","o":33.65,"h":34.1,"l":33.18,"c":33.88,"v":5536800},{"d":"2002-06-11","o":33.98,"h":34.58,"l":32.79,"c":32.93,"v":6525300},{"d":"2002-06-12","o":32.85,"h":33.31,"l":31.73,"c":33.17,"v":9581500},{"d":"2002-06-13","o":33.12,"h":33.45,"l":32.5,"c":32.66,"v":6041300},{"d":"2002-06-14","o":32.35,"h":33.49,"l":31.25,"c":33,"v":9795700},{"d":"2002-06-17","o":33.6,"h":35.49,"l":33.57,"c":35.48,"v":10245100},{"d":"2002-06-18","o":35.48,"h":35.69,"l":34.78,"c":35.02,"v":7572900},{"d":"2002-06-19","o":34.7,"h":35.15,"l":34.25,"c":34.61,"v":6437800},{"d":"2002-06-20","o":34.6,"h":34.6,"l":33.01,"c":33.38,"v":8559200},{"d":"2002-06-21","o":32.8,"h":33.65,"l":32.79,"c":32.99,"v":12353700},{"d":"2002-06-24","o":32.25,"h":33.9,"l":31.65,"c":33.18,"v":10176300},{"d":"2002-06-25","o":33.3,"h":34.35,"l":32.7,"c":32.93,"v":6963000},{"d":"2002-06-26","o":30.75,"h":31.98,"l":30.15,"c":31.49,"v":19122800},{"d":"2002-06-27","o":32.05,"h":33,"l":31.4,"c":32.72,"v":9726800},{"d":"2002-06-28","o":32.65,"h":33.92,"l":32.55,"c":33.92,"v":7830000},{"d":"2002-07-01","o":33.59,"h":33.68,"l":31.35,"c":31.36,"v":10082100},{"d":"2002-07-02","o":31.02,"h":31.54,"l":30,"c":31.23,"v":12179600},{"d":"2002-07-03","o":30.71,"h":31.15,"l":30,"c":30.95,"v":8979400},{"d":"2002-07-05","o":31.5,"h":32.7,"l":31.15,"c":32.59,"v":4612400},{"d":"2002-07-08","o":32.59,"h":32.95,"l":31.8,"c":32.28,"v":7585700},{"d":"2002-07-09","o":32.26,"h":32.75,"l":31.25,"c":31.27,"v":7100300},{"d":"2002-07-10","o":31.6,"h":31.75,"l":30.06,"c":30.15,"v":8858000},{"d":"2002-07-11","o":30,"h":30.9,"l":29.25,"c":30.57,"v":11589300},{"d":"2002-07-12","o":30.75,"h":30.95,"l":29.68,"c":30.21,"v":7531200},{"d":"2002-07-15","o":29.6,"h":30.09,"l":28.44,"c":30.08,"v":11558500},{"d":"2002-07-16","o":28.9,"h":29.49,"l":28.43,"c":28.5,"v":14886800},{"d":"2002-07-17","o":29.01,"h":29.85,"l":27.53,"c":28.14,"v":16035100},{"d":"2002-07-18","o":27.6,"h":28.2,"l":26.91,"c":27.2,"v":9790100},{"d":"2002-07-19","o":26.55,"h":27.2,"l":25.85,"c":26.1,"v":12270800},{"d":"2002-07-22","o":25.96,"h":26.65,"l":24.42,"c":24.52,"v":16705900},{"d":"2002-07-23","o":23.65,"h":24.02,"l":19.8,"c":20.08,"v":44908600},{"d":"2002-07-24","o":19.01,"h":23.7,"l":18.22,"c":23.3,"v":46819400},{"d":"2002-07-25","o":23.75,"h":25.5,"l":21,"c":22.35,"v":33168200},{"d":"2002-07-26","o":23.2,"h":23.3,"l":21.05,"c":22.25,"v":18050500},{"d":"2002-07-29","o":23.75,"h":25.22,"l":23.25,"c":25.1,"v":18354600},{"d":"2002-07-30","o":24.6,"h":25.5,"l":23.8,"c":24.89,"v":16052300},{"d":"2002-07-31","o":24.8,"h":25.1,"l":24.11,"c":24.96,"v":13790900},{"d":"2002-08-01","o":24.96,"h":25.28,"l":24.25,"c":25.02,"v":12536300},{"d":"2002-08-02","o":24.53,"h":24.9,"l":23.28,"c":23.85,"v":13448400},{"d":"2002-08-05","o":22.88,"h":23.4,"l":22.1,"c":22.35,"v":14479200},{"d":"2002-08-06","o":23.5,"h":24.63,"l":23.25,"c":23.65,"v":14504500},{"d":"2002-08-07","o":24.42,"h":24.55,"l":23.18,"c":24.04,"v":10715900},{"d":"2002-08-08","o":25.3,"h":26.4,"l":24.82,"c":26.38,"v":16995400},{"d":"2002-08-09","o":25.6,"h":26.8,"l":25.27,"c":26.35,"v":12011100},{"d":"2002-08-12","o":25.8,"h":25.81,"l":25.01,"c":25.46,"v":9748200},{"d":"2002-08-13","o":24.95,"h":25.78,"l":24.3,"c":24.4,"v":11024300},{"d":"2002-08-14","o":24.4,"h":25.14,"l":23.37,"c":25.14,"v":15345800},{"d":"2002-08-15","o":25.12,"h":25.58,"l":24.11,"c":24.79,"v":13570400},{"d":"2002-08-16","o":24.79,"h":25.06,"l":24.19,"c":24.86,"v":9678900},{"d":"2002-08-19","o":24.98,"h":27.35,"l":24.84,"c":27.21,"v":13035800},{"d":"2002-08-20","o":27.01,"h":27.11,"l":26.3,"c":26.54,"v":9419200},{"d":"2002-08-21","o":26.5,"h":27.01,"l":25.98,"c":26.88,"v":9146800},{"d":"2002-08-22","o":26.4,"h":26.95,"l":25.66,"c":26.69,"v":11966500},{"d":"2002-08-23","o":26.3,"h":26.43,"l":25.4,"c":25.71,"v":9148500},{"d":"2002-08-26","o":25.75,"h":26.75,"l":25.65,"c":26.49,"v":8705300},{"d":"2002-08-27","o":27,"h":27.4,"l":26.2,"c":26.75,"v":9691100},{"d":"2002-08-28","o":26.4,"h":26.75,"l":26.04,"c":26.28,"v":7982600},{"d":"2002-08-29","o":25.9,"h":26.79,"l":25.66,"c":26.6,"v":6932700},{"d":"2002-08-30","o":26.25,"h":27.24,"l":26.1,"c":26.4,"v":7594200},{"d":"2002-09-03","o":25.65,"h":25.66,"l":24.75,"c":24.75,"v":11007600},{"d":"2002-09-04","o":24.76,"h":25.75,"l":24.25,"c":25.39,"v":9968900},{"d":"2002-09-05","o":24.63,"h":24.94,"l":23.99,"c":24.1,"v":11126100},{"d":"2002-09-06","o":25.04,"h":25.13,"l":23.9,"c":23.91,"v":11131700},{"d":"2002-09-09","o":23.2,"h":23.9,"l":22.08,"c":23.59,"v":23679300},{"d":"2002-09-10","o":23.9,"h":23.93,"l":22.74,"c":23.15,"v":11271200},{"d":"2002-09-11","o":24.01,"h":24.01,"l":22.9,"c":22.98,"v":6951000},{"d":"2002-09-12","o":22.88,"h":22.9,"l":21.86,"c":22.01,"v":11703100},{"d":"2002-09-13","o":22.01,"h":22.5,"l":21.75,"c":22.04,"v":10826400},{"d":"2002-09-16","o":21.6,"h":21.9,"l":21.26,"c":21.71,"v":10109200},{"d":"2002-09-17","o":22.2,"h":22.4,"l":21.34,"c":21.55,"v":10284400},{"d":"2002-09-18","o":19.06,"h":20.59,"l":18.8,"c":20.44,"v":46143600},{"d":"2002-09-19","o":20,"h":20.34,"l":19.5,"c":19.87,"v":18650600},{"d":"2002-09-20","o":20.12,"h":20.5,"l":19.9,"c":20.18,"v":16576500},{"d":"2002-09-23","o":19.56,"h":19.8,"l":19.01,"c":19.25,"v":13813500},{"d":"2002-09-24","o":19.26,"h":19.3,"l":18.5,"c":18.64,"v":18935000},{"d":"2002-09-25","o":19.03,"h":19.3,"l":18.32,"c":18.89,"v":16291400},{"d":"2002-09-26","o":18.89,"h":19.72,"l":18.8,"c":19.27,"v":16468700},{"d":"2002-09-27","o":19.27,"h":19.75,"l":18.26,"c":18.34,"v":14082400},{"d":"2002-09-30","o":18.35,"h":19.5,"l":17.86,"c":18.99,"v":19837400},{"d":"2002-10-01","o":19.15,"h":20.1,"l":18.78,"c":19.74,"v":15851400},{"d":"2002-10-02","o":19.14,"h":19.79,"l":18.09,"c":18.25,"v":15141200},{"d":"2002-10-03","o":18.26,"h":18.66,"l":17.6,"c":17.62,"v":21175900},{"d":"2002-10-04","o":17.63,"h":18.13,"l":16.54,"c":16.54,"v":21502400},{"d":"2002-10-07","o":16.55,"h":17.25,"l":16.15,"c":16.77,"v":19884300},{"d":"2002-10-08","o":17.25,"h":17.4,"l":15.84,"c":16.6,"v":22978300},{"d":"2002-10-09","o":16.05,"h":16.61,"l":15.26,"c":15.45,"v":27852900},{"d":"2002-10-10","o":15.46,"h":16.35,"l":15.34,"c":15.95,"v":22442500},{"d":"2002-10-11","o":16.44,"h":17.85,"l":16.4,"c":17.19,"v":19016500},{"d":"2002-10-14","o":17.01,"h":17.53,"l":16.8,"c":16.88,"v":10441300},{"d":"2002-10-15","o":18.3,"h":18.72,"l":18.01,"c":18.61,"v":20045700},{"d":"2002-10-16","o":18.15,"h":18.48,"l":18,"c":18.29,"v":15243300},{"d":"2002-10-17","o":19.6,"h":19.75,"l":18.52,"c":18.79,"v":13722500},{"d":"2002-10-18","o":18.78,"h":19.49,"l":18.29,"c":18.97,"v":10505200},{"d":"2002-10-21","o":18.68,"h":20.64,"l":18.55,"c":20.27,"v":18375700},{"d":"2002-10-22","o":19.98,"h":20.37,"l":19.82,"c":19.91,"v":11149300},{"d":"2002-10-23","o":19.7,"h":19.85,"l":18.91,"c":19.77,"v":13235400},{"d":"2002-10-24","o":20.24,"h":20.88,"l":19.65,"c":19.7,"v":15584100},{"d":"2002-10-25","o":19.52,"h":20.4,"l":19.51,"c":20.37,"v":9805800},{"d":"2002-10-28","o":21,"h":21.61,"l":20.95,"c":21.25,"v":15491700},{"d":"2002-10-29","o":20.8,"h":21,"l":19.9,"c":20.46,"v":13296300},{"d":"2002-10-30","o":20.5,"h":21.2,"l":20.34,"c":21.05,"v":9994100},{"d":"2002-10-31","o":21.05,"h":21.18,"l":20.42,"c":20.75,"v":9821000},{"d":"2002-11-01","o":20.75,"h":21.78,"l":20.51,"c":21.52,"v":9145800},{"d":"2002-11-04","o":22.35,"h":23.06,"l":22,"c":22.01,"v":13636400},{"d":"2002-11-05","o":21.82,"h":22.59,"l":21.79,"c":22.47,"v":10929600},{"d":"2002-11-06","o":22.95,"h":22.98,"l":21.24,"c":22.06,"v":17198700},{"d":"2002-11-07","o":21.2,"h":21.31,"l":20.01,"c":20.6,"v":19726200},{"d":"2002-11-08","o":20.6,"h":21.13,"l":20,"c":20.2,"v":12928700},{"d":"2002-11-11","o":20.22,"h":20.8,"l":20,"c":20.42,"v":8165400},{"d":"2002-11-12","o":20.31,"h":20.9,"l":20.3,"c":20.54,"v":9326300},{"d":"2002-11-13","o":20.5,"h":21.1,"l":20.1,"c":20.95,"v":10768000},{"d":"2002-11-14","o":21.42,"h":21.95,"l":21.42,"c":21.92,"v":10599200},{"d":"2002-11-15","o":21.93,"h":22.35,"l":21.46,"c":22.09,"v":12308100},{"d":"2002-11-18","o":22.24,"h":22.4,"l":21.7,"c":21.89,"v":9986300},{"d":"2002-11-19","o":21.66,"h":22.1,"l":21.63,"c":21.95,"v":8207300},{"d":"2002-11-20","o":22.3,"h":23.8,"l":22.15,"c":23.72,"v":19718200},{"d":"2002-11-21","o":24.05,"h":24.89,"l":23.76,"c":24.89,"v":20578600},{"d":"2002-11-22","o":24.31,"h":25.28,"l":24.31,"c":24.99,"v":14654500},{"d":"2002-11-25","o":25,"h":25.22,"l":24.51,"c":24.95,"v":10104600},{"d":"2002-11-26","o":24.9,"h":24.96,"l":24.1,"c":24.19,"v":9448600},{"d":"2002-11-27","o":24.55,"h":25.2,"l":24.4,"c":25.19,"v":11766600},{"d":"2002-11-29","o":25.4,"h":25.7,"l":25.11,"c":25.17,"v":4637400},{"d":"2002-12-02","o":25.99,"h":26.14,"l":24.8,"c":25.22,"v":12493900},{"d":"2002-12-03","o":25.1,"h":25.11,"l":24.4,"c":24.61,"v":12677900},{"d":"2002-12-04","o":24.62,"h":25.2,"l":24.05,"c":24.7,"v":9266800},{"d":"2002-12-05","o":24.7,"h":24.71,"l":23.54,"c":23.61,"v":11451300},{"d":"2002-12-06","o":22.96,"h":24.7,"l":22.8,"c":24.43,"v":13236200},{"d":"2002-12-09","o":23.86,"h":24,"l":23.09,"c":23.26,"v":9414800},{"d":"2002-12-10","o":23.27,"h":24.2,"l":23.27,"c":24.15,"v":8975700},{"d":"2002-12-11","o":23.86,"h":24.3,"l":23.7,"c":24.09,"v":6803600},{"d":"2002-12-12","o":24.09,"h":24.75,"l":23.87,"c":24.15,"v":8396500},{"d":"2002-12-13","o":23.95,"h":24.05,"l":23.51,"c":23.62,"v":8218200},{"d":"2002-12-16","o":23.8,"h":24.83,"l":23.55,"c":24.8,"v":7942600},{"d":"2002-12-17","o":24.8,"h":25.59,"l":24.66,"c":25.02,"v":11435100},{"d":"2002-12-18","o":24.45,"h":24.58,"l":23.9,"c":24,"v":14182700},{"d":"2002-12-19","o":24.01,"h":24.19,"l":22.86,"c":23.33,"v":13923400},{"d":"2002-12-20","o":23.8,"h":24.87,"l":23.66,"c":24.87,"v":15517500},{"d":"2002-12-23","o":24.4,"h":24.99,"l":24.3,"c":24.71,"v":9285700},{"d":"2002-12-24","o":24.6,"h":24.61,"l":24.03,"c":24.2,"v":3772400},{"d":"2002-12-26","o":24.2,"h":24.88,"l":24.19,"c":24.45,"v":5838500},{"d":"2002-12-27","o":24.45,"h":24.46,"l":23.67,"c":23.8,"v":7220200},{"d":"2002-12-30","o":24.01,"h":24.1,"l":23.61,"c":23.99,"v":7389700},{"d":"2002-12-31","o":23.99,"h":24.15,"l":23.69,"c":24,"v":6215300},{"d":"2003-01-02","o":25.25,"h":25.5,"l":24.8,"c":25.44,"v":16739100},{"d":"2003-01-03","o":25.5,"h":25.99,"l":25.2,"c":25.94,"v":12525700},{"d":"2003-01-06","o":26,"h":28.1,"l":25.96,"c":27.98,"v":22932400},{"d":"2003-01-07","o":27.98,"h":28.29,"l":27.62,"c":27.84,"v":17837500},{"d":"2003-01-08","o":27.25,"h":27.25,"l":26.51,"c":26.77,"v":15857300},{"d":"2003-01-09","o":26.85,"h":27.39,"l":26.85,"c":27.3,"v":11205600},{"d":"2003-01-10","o":26.85,"h":27.69,"l":26.75,"c":27.09,"v":8725900},{"d":"2003-01-13","o":27.4,"h":27.69,"l":27.21,"c":27.28,"v":9290600},{"d":"2003-01-14","o":27.5,"h":27.75,"l":27.14,"c":27.59,"v":8216900},{"d":"2003-01-15","o":27.55,"h":27.64,"l":26.82,"c":27.08,"v":8147800},{"d":"2003-01-16","o":27.08,"h":27.32,"l":26.51,"c":26.78,"v":7734500},{"d":"2003-01-17","o":26.35,"h":26.84,"l":26.03,"c":26.19,"v":9809500},{"d":"2003-01-21","o":26.52,"h":26.6,"l":25.27,"c":25.42,"v":10367800},{"d":"2003-01-22","o":25.42,"h":25.42,"l":24.6,"c":24.7,"v":16066100},{"d":"2003-01-23","o":25.1,"h":25.26,"l":24.5,"c":25.13,"v":8020000},{"d":"2003-01-24","o":24.85,"h":25.13,"l":23.56,"c":23.81,"v":11709500},{"d":"2003-01-27","o":23.75,"h":24.1,"l":23.06,"c":23.29,"v":8787500},{"d":"2003-01-28","o":23.6,"h":23.95,"l":23.24,"c":23.51,"v":10567800},{"d":"2003-01-29","o":23.2,"h":23.66,"l":22.76,"c":23.5,"v":9989200},{"d":"2003-01-30","o":23.5,"h":23.85,"l":22.83,"c":23.04,"v":9122100},{"d":"2003-01-31","o":22.75,"h":23.49,"l":22.7,"c":23.34,"v":9560900},{"d":"2003-02-03","o":23.5,"h":23.87,"l":23.34,"c":23.58,"v":7833000},{"d":"2003-02-04","o":23.59,"h":23.59,"l":22.75,"c":23.05,"v":8152200},{"d":"2003-02-05","o":23.25,"h":23.69,"l":22.78,"c":22.94,"v":8414600},{"d":"2003-02-06","o":22.67,"h":22.73,"l":22.2,"c":22.31,"v":8906400},{"d":"2003-02-07","o":22.6,"h":22.64,"l":21.8,"c":21.98,"v":9526700},{"d":"2003-02-10","o":22,"h":22.3,"l":21.76,"c":22.1,"v":9080900},{"d":"2003-02-11","o":22.45,"h":22.45,"l":21.94,"c":22,"v":12582400},{"d":"2003-02-12","o":22,"h":22.22,"l":21.51,"c":21.51,"v":9567700},{"d":"2003-02-13","o":21.5,"h":21.53,"l":20.86,"c":21.29,"v":10872500},{"d":"2003-02-14","o":21.3,"h":21.95,"l":21.17,"c":21.85,"v":8881000},{"d":"2003-02-18","o":22.08,"h":22.86,"l":22.07,"c":22.5,"v":9225300},{"d":"2003-02-19","o":22.5,"h":22.65,"l":22.3,"c":22.5,"v":8084700},{"d":"2003-02-20","o":22.6,"h":22.8,"l":22.38,"c":22.69,"v":7140000},{"d":"2003-02-21","o":22.59,"h":23.1,"l":22.15,"c":22.88,"v":8525100},{"d":"2003-02-24","o":22.89,"h":22.89,"l":22.19,"c":22.3,"v":7695700},{"d":"2003-02-25","o":22,"h":22.55,"l":21.72,"c":22.55,"v":10674500},{"d":"2003-02-26","o":22.35,"h":22.6,"l":22.1,"c":22.34,"v":6608100},{"d":"2003-02-27","o":22.4,"h":23,"l":22.21,"c":22.66,"v":8760600},{"d":"2003-02-28","o":22.64,"h":23,"l":22.51,"c":22.68,"v":7684900},{"d":"2003-03-03","o":23.15,"h":23.33,"l":22.66,"c":22.85,"v":8083200},{"d":"2003-03-04","o":22.85,"h":22.9,"l":22.4,"c":22.4,"v":7706700},{"d":"2003-03-05","o":22.41,"h":22.81,"l":22.35,"c":22.81,"v":7670600},{"d":"2003-03-06","o":22.42,"h":22.53,"l":21.96,"c":22,"v":10613600},{"d":"2003-03-07","o":21.69,"h":22.8,"l":21.57,"c":22.29,"v":9272100},{"d":"2003-03-10","o":21.87,"h":22.19,"l":21.35,"c":21.44,"v":8585100},{"d":"2003-03-11","o":21.55,"h":21.8,"l":20.67,"c":20.75,"v":12601900},{"d":"2003-03-12","o":20.5,"h":21,"l":20.13,"c":20.75,"v":16405900},{"d":"2003-03-13","o":21.25,"h":21.77,"l":21.07,"c":21.72,"v":12988100},{"d":"2003-03-14","o":21.77,"h":22.1,"l":21.16,"c":21.26,"v":13848700},{"d":"2003-03-17","o":21.25,"h":22.67,"l":21.01,"c":22.56,"v":15267800},{"d":"2003-03-18","o":22.88,"h":23,"l":22.45,"c":22.81,"v":9193900},{"d":"2003-03-19","o":22.85,"h":23.35,"l":22.7,"c":23.33,"v":11398700},{"d":"2003-03-20","o":22.78,"h":23.66,"l":22.75,"c":23.53,"v":10698200},{"d":"2003-03-21","o":23.89,"h":24.9,"l":23.76,"c":24.65,"v":18484800},{"d":"2003-03-24","o":23.75,"h":24.04,"l":23.45,"c":23.63,"v":10964200},{"d":"2003-03-25","o":23.57,"h":24.46,"l":23.57,"c":24.14,"v":9397300},{"d":"2003-03-26","o":23.9,"h":24.35,"l":23.88,"c":24.17,"v":6461300},{"d":"2003-03-27","o":24.01,"h":24.42,"l":23.68,"c":24.12,"v":7552700},{"d":"2003-03-28","o":24.12,"h":24.59,"l":23.88,"c":24.45,"v":7736700},{"d":"2003-03-31","o":23.75,"h":24.1,"l":23.65,"c":23.71,"v":9251900},{"d":"2003-04-01","o":24.15,"h":24.4,"l":23.75,"c":24.23,"v":9689000},{"d":"2003-04-02","o":24.8,"h":25.32,"l":24.62,"c":25.11,"v":13884500},{"d":"2003-04-03","o":25.4,"h":25.49,"l":24.9,"c":24.94,"v":10313700},{"d":"2003-04-04","o":25.34,"h":25.65,"l":25.09,"c":25.58,"v":10113600},{"d":"2003-04-07","o":26.46,"h":26.73,"l":25.6,"c":25.64,"v":12796300},{"d":"2003-04-08","o":25.85,"h":26.1,"l":25.45,"c":25.99,"v":8949700},{"d":"2003-04-09","o":26.05,"h":26.41,"l":25.58,"c":25.73,"v":10140100},{"d":"2003-04-10","o":25.73,"h":25.9,"l":25.41,"c":25.72,"v":7215900},{"d":"2003-04-11","o":26,"h":26.26,"l":25.42,"c":25.59,"v":8002200},{"d":"2003-04-14","o":25.98,"h":26.6,"l":25.88,"c":26.54,"v":10041200},{"d":"2003-04-15","o":26.51,"h":27.4,"l":26.28,"c":26.87,"v":13327300},{"d":"2003-04-16","o":27.54,"h":27.7,"l":26.25,"c":26.5,"v":18636300},{"d":"2003-04-17","o":26.5,"h":27.47,"l":26.5,"c":27.31,"v":11055000},{"d":"2003-04-21","o":27.31,"h":27.74,"l":27.16,"c":27.45,"v":8337900},{"d":"2003-04-22","o":27.32,"h":28.8,"l":27.17,"c":28.68,"v":13899900},{"d":"2003-04-23","o":28.75,"h":29.69,"l":28.65,"c":29.44,"v":15108200},{"d":"2003-04-24","o":28.73,"h":28.85,"l":28.31,"c":28.56,"v":12139800},{"d":"2003-04-25","o":28.75,"h":28.76,"l":27.65,"c":27.96,"v":11300700},{"d":"2003-04-28","o":28,"h":28.91,"l":28,"c":28.81,"v":9481100},{"d":"2003-04-29","o":28.69,"h":29.25,"l":28.63,"c":29.14,"v":12232300},{"d":"2003-04-30","o":29.14,"h":29.65,"l":28.81,"c":29.35,"v":14738100},{"d":"2003-05-01","o":29.35,"h":29.56,"l":28.69,"c":29.28,"v":10261200},{"d":"2003-05-02","o":29.15,"h":30.05,"l":29.09,"c":29.86,"v":10634900},{"d":"2003-05-05","o":30,"h":30.95,"l":30,"c":30.36,"v":13997200},{"d":"2003-05-06","o":30.25,"h":31.05,"l":29.97,"c":30.71,"v":12208100},{"d":"2003-05-07","o":30.45,"h":30.99,"l":30.16,"c":30.82,"v":10721500},{"d":"2003-05-08","o":30.45,"h":30.53,"l":29.82,"c":29.96,"v":10890100},{"d":"2003-05-09","o":30.08,"h":30.18,"l":29.58,"c":30.08,"v":8820500},{"d":"2003-05-12","o":30.08,"h":30.99,"l":29.77,"c":30.94,"v":8801900},{"d":"2003-05-13","o":30.94,"h":31.05,"l":30.36,"c":30.72,"v":7476000},{"d":"2003-05-14","o":30.73,"h":30.97,"l":30.28,"c":30.49,"v":7515000},{"d":"2003-05-15","o":30.8,"h":31.35,"l":30.76,"c":31.04,"v":10648700},{"d":"2003-05-16","o":31.04,"h":31.5,"l":30.9,"c":31.25,"v":9273900},{"d":"2003-05-19","o":31.25,"h":31.25,"l":30.23,"c":30.42,"v":8306200},{"d":"2003-05-20","o":30.42,"h":30.79,"l":30.05,"c":30.43,"v":8688400},{"d":"2003-05-21","o":30.1,"h":30.6,"l":29.93,"c":30.55,"v":8389500},{"d":"2003-05-22","o":30.4,"h":30.69,"l":30.27,"c":30.49,"v":8651800},{"d":"2003-05-23","o":30.55,"h":31.01,"l":30.37,"c":30.9,"v":5751600},{"d":"2003-05-27","o":30.7,"h":32.14,"l":30.5,"c":32.05,"v":11224800},{"d":"2003-05-28","o":32.2,"h":32.83,"l":32.07,"c":32.55,"v":12017300},{"d":"2003-05-29","o":32.75,"h":32.89,"l":32.19,"c":32.27,"v":9548300},{"d":"2003-05-30","o":32.59,"h":33.07,"l":32.42,"c":32.86,"v":10683100},{"d":"2003-06-02","o":33.35,"h":34.58,"l":33.32,"c":33.92,"v":13337100},{"d":"2003-06-03","o":33.92,"h":34.38,"l":33.74,"c":33.82,"v":11581300},{"d":"2003-06-04","o":33.65,"h":34.83,"l":33.4,"c":34.69,"v":13171500},{"d":"2003-06-05","o":34.69,"h":35.29,"l":34.41,"c":35.1,"v":10380500},{"d":"2003-06-06","o":35.77,"h":36.52,"l":35.01,"c":35.13,"v":11835400},{"d":"2003-06-09","o":34.6,"h":34.78,"l":33.6,"c":33.76,"v":10274000},{"d":"2003-06-10","o":34,"h":34.34,"l":33.87,"c":34.08,"v":10879300},{"d":"2003-06-11","o":34.3,"h":34.79,"l":33.91,"c":34.54,"v":9252300},{"d":"2003-06-12","o":34.99,"h":35.12,"l":34.23,"c":34.7,"v":9632500},{"d":"2003-06-13","o":34.85,"h":35.05,"l":34.34,"c":34.7,"v":6746500},{"d":"2003-06-16","o":34.95,"h":35.95,"l":34.85,"c":35.95,"v":9417400},{"d":"2003-06-17","o":35.99,"h":36.2,"l":35.63,"c":36.09,"v":9515500},{"d":"2003-06-18","o":35.6,"h":35.83,"l":34.8,"c":35.07,"v":11336300},{"d":"2003-06-19","o":35.25,"h":35.3,"l":34.05,"c":34.45,"v":10874200},{"d":"2003-06-20","o":34.85,"h":35.17,"l":34.58,"c":34.8,"v":14781400},{"d":"2003-06-23","o":34.55,"h":34.75,"l":33.61,"c":33.85,"v":9876500},{"d":"2003-06-24","o":33.75,"h":34.43,"l":33.5,"c":34.3,"v":8236100},{"d":"2003-06-25","o":34.3,"h":34.82,"l":33.79,"c":33.99,"v":8978200},{"d":"2003-06-26","o":34,"h":34.4,"l":33.5,"c":34.4,"v":6316400},{"d":"2003-06-27","o":34.4,"h":34.44,"l":33.8,"c":33.9,"v":6674600},{"d":"2003-06-30","o":34.25,"h":34.47,"l":33.64,"c":34.18,"v":7847900},{"d":"2003-07-01","o":33.84,"h":34.21,"l":33.05,"c":34.21,"v":10439900},{"d":"2003-07-02","o":34.24,"h":34.51,"l":34.04,"c":34.37,"v":7459100},{"d":"2003-07-03","o":33.8,"h":34.34,"l":33.7,"c":34.13,"v":4376600},{"d":"2003-07-07","o":34.48,"h":35.24,"l":34.4,"c":35.07,"v":9773400},{"d":"2003-07-08","o":35.07,"h":35.44,"l":34.9,"c":35.4,"v":6165500},{"d":"2003-07-09","o":35.48,"h":36.12,"l":35.4,"c":35.66,"v":9640700},{"d":"2003-07-10","o":35.45,"h":35.63,"l":34.72,"c":35.01,"v":7622500},{"d":"2003-07-11","o":35.21,"h":35.97,"l":35.18,"c":35.76,"v":6973600},{"d":"2003-07-14","o":36.48,"h":37.56,"l":35.78,"c":37.3,"v":12088000},{"d":"2003-07-15","o":37.54,"h":37.88,"l":37.01,"c":37.29,"v":11553500},{"d":"2003-07-16","o":38.26,"h":38.26,"l":36,"c":36.25,"v":14435700},{"d":"2003-07-17","o":36.25,"h":36.25,"l":34.82,"c":35.04,"v":12002000},{"d":"2003-07-18","o":35.23,"h":35.5,"l":34.85,"c":35.33,"v":7596000},{"d":"2003-07-21","o":35.1,"h":35.11,"l":33.5,"c":34.43,"v":11938000},{"d":"2003-07-22","o":34.5,"h":35.06,"l":34.26,"c":34.94,"v":9538500},{"d":"2003-07-23","o":35.1,"h":35.13,"l":34.6,"c":34.86,"v":7764200},{"d":"2003-07-24","o":35.35,"h":35.36,"l":34.52,"c":34.58,"v":8595200},{"d":"2003-07-25","o":34.75,"h":35.51,"l":34.47,"c":35.47,"v":8693400},{"d":"2003-07-28","o":35.47,"h":35.82,"l":35.16,"c":35.49,"v":8228700},{"d":"2003-07-29","o":35.58,"h":35.59,"l":34.75,"c":35.24,"v":9207500},{"d":"2003-07-30","o":35.5,"h":35.58,"l":35.03,"c":35.06,"v":5860400},{"d":"2003-07-31","o":35.65,"h":35.81,"l":34.98,"c":35.05,"v":8761300},{"d":"2003-08-01","o":35.08,"h":35.09,"l":33.23,"c":33.36,"v":20439300},{"d":"2003-08-04","o":33.36,"h":33.8,"l":32.4,"c":33.73,"v":15744400},{"d":"2003-08-05","o":33.65,"h":33.7,"l":32.73,"c":32.76,"v":12309200},{"d":"2003-08-06","o":33,"h":33.27,"l":32.5,"c":32.99,"v":12232200},{"d":"2003-08-07","o":32.76,"h":33.08,"l":32.52,"c":32.85,"v":9218200},{"d":"2003-08-08","o":33.22,"h":33.24,"l":32.66,"c":32.99,"v":6296700},{"d":"2003-08-11","o":32.99,"h":33.68,"l":32.94,"c":33.22,"v":6982000},{"d":"2003-08-12","o":33.47,"h":33.78,"l":33.3,"c":33.64,"v":8519300},{"d":"2003-08-13","o":33.8,"h":33.83,"l":33.13,"c":33.43,"v":6716000},{"d":"2003-08-14","o":33.43,"h":33.95,"l":33.21,"c":33.9,"v":6993000},{"d":"2003-08-15","o":34,"h":34,"l":33.48,"c":33.66,"v":3542300},{"d":"2003-08-18","o":34.1,"h":34.1,"l":33.66,"c":34.05,"v":7126400},{"d":"2003-08-19","o":34.15,"h":34.41,"l":33.83,"c":34.19,"v":8275200},{"d":"2003-08-20","o":34.68,"h":35.03,"l":34.05,"c":34.83,"v":9319200},{"d":"2003-08-21","o":35.05,"h":35.43,"l":34.38,"c":34.6,"v":8675600},{"d":"2003-08-22","o":34.83,"h":35.15,"l":33.82,"c":33.92,"v":8131400},{"d":"2003-08-25","o":33.72,"h":33.88,"l":33.27,"c":33.74,"v":6126200},{"d":"2003-08-26","o":33.5,"h":34.56,"l":33,"c":33.38,"v":9840600},{"d":"2003-08-27","o":33.15,"h":33.4,"l":33.06,"c":33.26,"v":6019800},{"d":"2003-08-28","o":33.26,"h":34.07,"l":33.12,"c":33.91,"v":5600000},{"d":"2003-08-29","o":33.96,"h":34.3,"l":33.78,"c":34.22,"v":5862800},{"d":"2003-09-02","o":34.42,"h":35.03,"l":34.08,"c":34.7,"v":8424200},{"d":"2003-09-03","o":34.7,"h":35.04,"l":34.55,"c":34.86,"v":7478400},{"d":"2003-09-04","o":34.87,"h":34.95,"l":34.57,"c":34.68,"v":6254600},{"d":"2003-09-05","o":34.49,"h":34.69,"l":34.16,"c":34.19,"v":6752900},{"d":"2003-09-08","o":34.34,"h":34.8,"l":34.26,"c":34.65,"v":5748400},{"d":"2003-09-09","o":34.5,"h":34.66,"l":34.21,"c":34.26,"v":5257900},{"d":"2003-09-10","o":33.92,"h":34.27,"l":33.16,"c":33.38,"v":9825500},{"d":"2003-09-11","o":33.75,"h":34.15,"l":33.52,"c":33.68,"v":6717500},{"d":"2003-09-12","o":33.52,"h":34.13,"l":33.44,"c":34,"v":6251300},{"d":"2003-09-15","o":34,"h":34.21,"l":33.72,"c":33.97,"v":5058200},{"d":"2003-09-16","o":33.89,"h":34.68,"l":33.87,"c":34.6,"v":6846900},{"d":"2003-09-17","o":34.6,"h":34.84,"l":34.52,"c":34.66,"v":7692500},{"d":"2003-09-18","o":34.87,"h":35.87,"l":34.62,"c":35.74,"v":14752000},{"d":"2003-09-19","o":35.5,"h":35.8,"l":35.11,"c":35.49,"v":12211800},{"d":"2003-09-22","o":35.01,"h":35.06,"l":34.56,"c":34.99,"v":9198100},{"d":"2003-09-23","o":34.99,"h":35.46,"l":34.61,"c":35.45,"v":8583700},{"d":"2003-09-24","o":35.5,"h":35.75,"l":34.79,"c":34.87,"v":11445500},{"d":"2003-09-25","o":35,"h":35.24,"l":34.43,"c":34.48,"v":8682300},{"d":"2003-09-26","o":34.52,"h":34.71,"l":33.94,"c":34.19,"v":10336800},{"d":"2003-09-29","o":34.4,"h":34.8,"l":34.12,"c":34.65,"v":6481500},{"d":"2003-09-30","o":34.6,"h":34.7,"l":33.86,"c":34.33,"v":9570000},{"d":"2003-10-01","o":34.7,"h":35.48,"l":34.56,"c":35.38,"v":11368400},{"d":"2003-10-02","o":35.15,"h":35.25,"l":34.78,"c":35.02,"v":7329000},{"d":"2003-10-03","o":35.68,"h":35.8,"l":35,"c":35.17,"v":11020900},{"d":"2003-10-06","o":35.2,"h":35.71,"l":35.12,"c":35.55,"v":7475700},{"d":"2003-10-07","o":35.55,"h":36.16,"l":35.17,"c":36.09,"v":11345300},{"d":"2003-10-08","o":36.2,"h":36.21,"l":35.56,"c":35.61,"v":9122600},{"d":"2003-10-09","o":36.05,"h":36.15,"l":35.49,"c":35.7,"v":9138000},{"d":"2003-10-10","o":35.7,"h":35.84,"l":35.43,"c":35.52,"v":5649300},{"d":"2003-10-13","o":35.56,"h":36.47,"l":35.56,"c":36.44,"v":7584400},{"d":"2003-10-14","o":36.5,"h":36.78,"l":36.15,"c":36.78,"v":7239600},{"d":"2003-10-15","o":36.94,"h":36.98,"l":36.26,"c":36.6,"v":7431100},{"d":"2003-10-16","o":36.55,"h":36.99,"l":36.5,"c":36.84,"v":6902200},{"d":"2003-10-17","o":36.62,"h":36.92,"l":36.16,"c":36.34,"v":5893700},{"d":"2003-10-20","o":36.15,"h":36.6,"l":35.97,"c":36.6,"v":7403400},{"d":"2003-10-21","o":36.6,"h":36.9,"l":36.35,"c":36.67,"v":7525900},{"d":"2003-10-22","o":35.07,"h":35.41,"l":34.69,"c":34.98,"v":19397500},{"d":"2003-10-23","o":34.7,"h":35.4,"l":34.7,"c":35,"v":10030800},{"d":"2003-10-24","o":35,"h":35.1,"l":34.63,"c":34.77,"v":7625600},{"d":"2003-10-27","o":35.25,"h":35.28,"l":34.79,"c":34.95,"v":9827700},{"d":"2003-10-28","o":35,"h":35.69,"l":34.99,"c":35.55,"v":11744200},{"d":"2003-10-29","o":35.55,"h":36.05,"l":35.36,"c":35.93,"v":7608300},{"d":"2003-10-30","o":36.15,"h":36.2,"l":35.73,"c":35.84,"v":6897700},{"d":"2003-10-31","o":35.9,"h":36.17,"l":35.81,"c":35.9,"v":6287600},{"d":"2003-11-03","o":36.22,"h":36.75,"l":36.05,"c":36.71,"v":8157200},{"d":"2003-11-04","o":36.3,"h":36.76,"l":36.28,"c":36.6,"v":6485500},{"d":"2003-11-05","o":36.56,"h":36.74,"l":36.3,"c":36.53,"v":5912300},{"d":"2003-11-06","o":36.54,"h":36.54,"l":36.11,"c":36.31,"v":9049600},{"d":"2003-11-07","o":36.34,"h":36.48,"l":36.02,"c":36.04,"v":6347600},{"d":"2003-11-10","o":36.01,"h":36.1,"l":35.65,"c":35.89,"v":4639500},{"d":"2003-11-11","o":35.55,"h":36.17,"l":35.53,"c":36.04,"v":4123200},{"d":"2003-11-12","o":36.1,"h":36.27,"l":35.76,"c":35.89,"v":7141100},{"d":"2003-11-13","o":35.81,"h":36,"l":35.61,"c":35.86,"v":4597500},{"d":"2003-11-14","o":35.7,"h":35.97,"l":35.1,"c":35.46,"v":7224800},{"d":"2003-11-17","o":35.2,"h":35.55,"l":35.07,"c":35.41,"v":5762000},{"d":"2003-11-18","o":35.42,"h":35.55,"l":34.81,"c":34.89,"v":6955200},{"d":"2003-11-19","o":34.89,"h":35.14,"l":34.7,"c":34.76,"v":9797800},{"d":"2003-11-20","o":34.74,"h":35.21,"l":34.45,"c":34.63,"v":7517200},{"d":"2003-11-21","o":34.85,"h":35.14,"l":34.75,"c":35,"v":6834200},{"d":"2003-11-24","o":35.17,"h":35.36,"l":34.99,"c":35.27,"v":7258700},{"d":"2003-11-25","o":35.15,"h":35.64,"l":35.1,"c":35.53,"v":5539000},{"d":"2003-11-26","o":35.3,"h":35.65,"l":35.2,"c":35.51,"v":3922400},{"d":"2003-11-28","o":35.3,"h":35.49,"l":35.25,"c":35.4,"v":2447600},{"d":"2003-12-01","o":35.61,"h":35.7,"l":35.36,"c":35.66,"v":6957000},{"d":"2003-12-02","o":35.7,"h":35.9,"l":35.58,"c":35.81,"v":6301200},{"d":"2003-12-03","o":35.81,"h":35.99,"l":35.63,"c":35.8,"v":7612400},{"d":"2003-12-04","o":35.65,"h":35.7,"l":35.23,"c":35.39,"v":6089700},{"d":"2003-12-05","o":35.17,"h":35.33,"l":34.85,"c":34.96,"v":6769400},{"d":"2003-12-08","o":34.73,"h":35.47,"l":34.73,"c":35.46,"v":6070400},{"d":"2003-12-09","o":35.46,"h":35.5,"l":34.7,"c":34.83,"v":7684300},{"d":"2003-12-10","o":34.76,"h":35.05,"l":34.5,"c":34.67,"v":6405900},{"d":"2003-12-11","o":34.82,"h":35.13,"l":34.55,"c":34.98,"v":7650900},{"d":"2003-12-12","o":35.16,"h":35.17,"l":34.9,"c":35.09,"v":5457900},{"d":"2003-12-15","o":35.5,"h":35.56,"l":35.11,"c":35.26,"v":8140500},{"d":"2003-12-16","o":35.4,"h":35.74,"l":35.32,"c":35.72,"v":7330600},{"d":"2003-12-17","o":35.73,"h":35.75,"l":35.28,"c":35.66,"v":7282300},{"d":"2003-12-18","o":35.74,"h":35.74,"l":35.19,"c":35.65,"v":7733000},{"d":"2003-12-19","o":35.75,"h":35.78,"l":35.34,"c":35.78,"v":12023200},{"d":"2003-12-22","o":35.77,"h":36.11,"l":35.65,"c":36.1,"v":8872000},{"d":"2003-12-23","o":36.06,"h":36.29,"l":35.99,"c":36.17,"v":7058300},{"d":"2003-12-24","o":36.18,"h":36.25,"l":36.03,"c":36.13,"v":2007000},{"d":"2003-12-26","o":36.27,"h":36.31,"l":36.12,"c":36.22,"v":1347300},{"d":"2003-12-29","o":36.27,"h":36.54,"l":36.23,"c":36.53,"v":5532000},{"d":"2003-12-30","o":36.54,"h":36.68,"l":36.52,"c":36.6,"v":5358700},{"d":"2003-12-31","o":36.8,"h":36.84,"l":36.6,"c":36.73,"v":6141100},{"d":"2004-01-02","o":36.56,"h":37.07,"l":36.53,"c":36.62,"v":9280500},{"d":"2004-01-05","o":36.66,"h":36.86,"l":36.3,"c":36.55,"v":9715400},{"d":"2004-01-06","o":37.15,"h":37.57,"l":37.09,"c":37.47,"v":21209800},{"d":"2004-01-07","o":37.5,"h":38.09,"l":37.49,"c":38.02,"v":14472600},{"d":"2004-01-08","o":38.1,"h":38.77,"l":38.06,"c":38.67,"v":11834300},{"d":"2004-01-09","o":38.4,"h":39.14,"l":38.35,"c":38.76,"v":10569000},{"d":"2004-01-12","o":38.5,"h":39.15,"l":38.42,"c":38.79,"v":7044400},{"d":"2004-01-13","o":38.8,"h":38.95,"l":38.45,"c":38.9,"v":7205200},{"d":"2004-01-14","o":39.08,"h":39.33,"l":38.93,"c":39.22,"v":8672300},{"d":"2004-01-15","o":39.85,"h":39.95,"l":38.7,"c":38.92,"v":50329900},{"d":"2004-01-16","o":39,"h":39.28,"l":38.95,"c":39.27,"v":18767200},{"d":"2004-01-20","o":39.4,"h":39.52,"l":38.88,"c":39.09,"v":18914100},{"d":"2004-01-21","o":39.09,"h":40.1,"l":38.97,"c":40.1,"v":20679600},{"d":"2004-01-22","o":40.04,"h":40.53,"l":39.75,"c":39.94,"v":15683600},{"d":"2004-01-23","o":39.94,"h":40.29,"l":39.37,"c":39.6,"v":10503600},{"d":"2004-01-26","o":39.45,"h":40.28,"l":39.33,"c":40.26,"v":12289900},{"d":"2004-01-27","o":40.15,"h":40.22,"l":39.89,"c":40.03,"v":9141000},{"d":"2004-01-28","o":40,"h":40.18,"l":38.94,"c":39.12,"v":14578500},{"d":"2004-01-29","o":39.17,"h":39.4,"l":38.4,"c":39.05,"v":12886900},{"d":"2004-01-30","o":39.05,"h":39.13,"l":38.74,"c":38.89,"v":8622300},{"d":"2004-02-02","o":39.1,"h":39.4,"l":38.86,"c":39.01,"v":8810200},{"d":"2004-02-03","o":39.1,"h":39.16,"l":38.76,"c":39.13,"v":6921800},{"d":"2004-02-04","o":39.12,"h":39.23,"l":38.85,"c":38.92,"v":7851100},{"d":"2004-02-05","o":39.11,"h":39.2,"l":38.61,"c":38.96,"v":6487100},{"d":"2004-02-06","o":39,"h":39.82,"l":38.91,"c":39.73,"v":7312300},{"d":"2004-02-09","o":39.85,"h":39.9,"l":39.51,"c":39.51,"v":6090000},{"d":"2004-02-10","o":39.43,"h":39.71,"l":39.32,"c":39.48,"v":7191400},{"d":"2004-02-11","o":39.58,"h":40.39,"l":39.52,"c":40.27,"v":11688200},{"d":"2004-02-12","o":40.22,"h":40.4,"l":39.98,"c":40.36,"v":8121300},{"d":"2004-02-13","o":40.47,"h":40.65,"l":40,"c":40.16,"v":6907200},{"d":"2004-02-17","o":40.42,"h":40.81,"l":40.25,"c":40.66,"v":8309400},{"d":"2004-02-18","o":40.67,"h":40.74,"l":40.35,"c":40.48,"v":7170700},{"d":"2004-02-19","o":40.73,"h":41.12,"l":40.47,"c":40.82,"v":14877300},{"d":"2004-02-20","o":40.82,"h":40.87,"l":40.34,"c":40.57,"v":9572100},{"d":"2004-02-23","o":40.58,"h":40.67,"l":40.17,"c":40.31,"v":8355200},{"d":"2004-02-24","o":40.1,"h":40.59,"l":40.03,"c":40.2,"v":10757900},{"d":"2004-02-25","o":40.4,"h":40.45,"l":39.95,"c":40.35,"v":9655500},{"d":"2004-02-26","o":40.35,"h":40.66,"l":40.15,"c":40.56,"v":6612000},{"d":"2004-02-27","o":40.66,"h":41.2,"l":40.56,"c":41.02,"v":9295700},{"d":"2004-03-01","o":41.23,"h":41.61,"l":41.12,"c":41.53,"v":10655400},{"d":"2004-03-02","o":41.42,"h":41.98,"l":41.4,"c":41.67,"v":8802700},{"d":"2004-03-03","o":41.68,"h":42.15,"l":41.5,"c":42.1,"v":7990900},{"d":"2004-03-04","o":42,"h":42.65,"l":42,"c":42.6,"v":9311600},{"d":"2004-03-05","o":42.6,"h":43.84,"l":42.35,"c":43.01,"v":16242100},{"d":"2004-03-08","o":43.04,"h":43.49,"l":42.92,"c":42.94,"v":8789300},{"d":"2004-03-09","o":42.94,"h":42.94,"l":42.29,"c":42.47,"v":9036700},{"d":"2004-03-10","o":42.49,"h":42.49,"l":41.8,"c":42.03,"v":10364300},{"d":"2004-03-11","o":41.75,"h":42.34,"l":41.2,"c":41.31,"v":11924500},{"d":"2004-03-12","o":41.35,"h":41.64,"l":41.13,"c":41.52,"v":10815400},{"d":"2004-03-15","o":41.28,"h":41.32,"l":40.75,"c":40.93,"v":7970000},{"d":"2004-03-16","o":41.15,"h":41.5,"l":41,"c":41.33,"v":7481600},{"d":"2004-03-17","o":41.69,"h":42.45,"l":41.69,"c":42.28,"v":8745600},{"d":"2004-03-18","o":41.8,"h":42.12,"l":41.7,"c":42.02,"v":10219700},{"d":"2004-03-19","o":42.02,"h":42.35,"l":41.15,"c":41.33,"v":9468900},{"d":"2004-03-22","o":41.25,"h":41.25,"l":40.44,"c":40.8,"v":9690300},{"d":"2004-03-23","o":41.15,"h":41.4,"l":40.85,"c":40.98,"v":10830000},{"d":"2004-03-24","o":40.99,"h":41.06,"l":40.54,"c":40.74,"v":7835100},{"d":"2004-03-25","o":40.85,"h":41.62,"l":40.7,"c":41.5,"v":8173900},{"d":"2004-03-26","o":41.3,"h":41.68,"l":41.2,"c":41.25,"v":6019400},{"d":"2004-03-29","o":41.47,"h":42.17,"l":41.47,"c":42.06,"v":7541100},{"d":"2004-03-30","o":42.06,"h":42.21,"l":41.85,"c":41.98,"v":7785300},{"d":"2004-03-31","o":42.09,"h":42.24,"l":41.74,"c":41.95,"v":7842800},{"d":"2004-04-01","o":41.95,"h":42.4,"l":41.94,"c":42.26,"v":10295200},{"d":"2004-04-02","o":42.5,"h":42.57,"l":41.1,"c":41.53,"v":12806900},{"d":"2004-04-05","o":41.28,"h":41.75,"l":41.13,"c":41.75,"v":10003200},{"d":"2004-04-06","o":41.6,"h":41.6,"l":41.35,"c":41.5,"v":7845200},{"d":"2004-04-07","o":41.5,"h":41.57,"l":41.22,"c":41.37,"v":7224700},{"d":"2004-04-08","o":41.75,"h":41.77,"l":41,"c":41.15,"v":4961800},{"d":"2004-04-12","o":41.16,"h":41.57,"l":41.11,"c":41.56,"v":4989800},{"d":"2004-04-13","o":41.64,"h":41.64,"l":40,"c":40.04,"v":11592300},{"d":"2004-04-14","o":39.66,"h":40.03,"l":39.01,"c":39.27,"v":12978200},{"d":"2004-04-15","o":39.34,"h":39.57,"l":38.24,"c":38.77,"v":15835000},{"d":"2004-04-16","o":39.02,"h":39.56,"l":38.91,"c":39.26,"v":9741200},{"d":"2004-04-19","o":39.25,"h":39.45,"l":38.87,"c":39.36,"v":7395300},{"d":"2004-04-20","o":39.42,"h":39.49,"l":38.5,"c":38.54,"v":9028300},{"d":"2004-04-21","o":38.54,"h":38.54,"l":37.45,"c":37.68,"v":18611600},{"d":"2004-04-22","o":37.7,"h":38.68,"l":37.52,"c":38.38,"v":14094200},{"d":"2004-04-23","o":38.4,"h":38.45,"l":37.92,"c":38.3,"v":7214500},{"d":"2004-04-26","o":38.31,"h":39.58,"l":38.26,"c":38.55,"v":7071300},{"d":"2004-04-27","o":38.56,"h":38.95,"l":38.37,"c":38.62,"v":8743600},{"d":"2004-04-28","o":38.55,"h":38.55,"l":37.89,"c":37.93,"v":7048500},{"d":"2004-04-29","o":37.97,"h":38.42,"l":37.46,"c":37.65,"v":10451500},{"d":"2004-04-30","o":37.8,"h":38,"l":37.55,"c":37.6,"v":7720300},{"d":"2004-05-03","o":38.01,"h":38.01,"l":37.47,"c":37.86,"v":8119800},{"d":"2004-05-04","o":37.93,"h":38.75,"l":37.81,"c":38.31,"v":9740200},{"d":"2004-05-05","o":38.31,"h":38.45,"l":37.9,"c":38.05,"v":8968500},{"d":"2004-05-06","o":37.8,"h":38.05,"l":37.32,"c":37.6,"v":7717600},{"d":"2004-05-07","o":37.49,"h":37.71,"l":36.47,"c":36.48,"v":11997100},{"d":"2004-05-10","o":35.95,"h":36,"l":34.62,"c":35.41,"v":21494000},{"d":"2004-05-11","o":35.9,"h":35.9,"l":34.93,"c":35.19,"v":16613700},{"d":"2004-05-12","o":35.3,"h":35.78,"l":34.76,"c":35.77,"v":16881200},{"d":"2004-05-13","o":35.55,"h":36.39,"l":35.48,"c":35.75,"v":11896100},{"d":"2004-05-14","o":35.73,"h":36.24,"l":35.33,"c":35.66,"v":9251400},{"d":"2004-05-17","o":35.06,"h":35.47,"l":34.75,"c":35.31,"v":10311700},{"d":"2004-05-18","o":35.68,"h":35.97,"l":35.49,"c":35.57,"v":8825600},{"d":"2004-05-19","o":36,"h":36.3,"l":35.71,"c":35.74,"v":10945700},{"d":"2004-05-20","o":35.75,"h":36.3,"l":35.75,"c":35.91,"v":7384700},{"d":"2004-05-21","o":35.88,"h":36.24,"l":35.87,"c":36.08,"v":7116500},{"d":"2004-05-24","o":36.27,"h":36.47,"l":35.9,"c":36.08,"v":6079600},{"d":"2004-05-25","o":36.09,"h":36.9,"l":35.8,"c":36.84,"v":8236600},{"d":"2004-05-26","o":36.85,"h":37.02,"l":36.5,"c":36.83,"v":6704000},{"d":"2004-05-27","o":36.99,"h":37.1,"l":36.51,"c":36.95,"v":8163000},{"d":"2004-05-28","o":36.87,"h":36.96,"l":36.66,"c":36.84,"v":4311000},{"d":"2004-06-01","o":36.84,"h":37.05,"l":36.5,"c":36.85,"v":5619300},{"d":"2004-06-02","o":37.05,"h":37.39,"l":36.75,"c":37.3,"v":6267600},{"d":"2004-06-03","o":37.15,"h":37.2,"l":36.84,"c":36.96,"v":7280700},{"d":"2004-06-04","o":37.3,"h":37.49,"l":37.15,"c":37.28,"v":5832100},{"d":"2004-06-07","o":37.53,"h":38.15,"l":37.52,"c":38.14,"v":7368400},{"d":"2004-06-08","o":38.05,"h":38.19,"l":37.78,"c":38.06,"v":7042800},{"d":"2004-06-09","o":37.99,"h":38.04,"l":37.6,"c":37.68,"v":6053000},{"d":"2004-06-10","o":37.71,"h":37.8,"l":37.48,"c":37.8,"v":5198600},{"d":"2004-06-14","o":37.73,"h":37.73,"l":37.02,"c":37.57,"v":6317600},{"d":"2004-06-15","o":37.6,"h":37.66,"l":37.19,"c":37.25,"v":8166300},{"d":"2004-06-16","o":37.28,"h":37.48,"l":37.09,"c":37.32,"v":5895200},{"d":"2004-06-17","o":37.28,"h":37.59,"l":37.13,"c":37.32,"v":5747200},{"d":"2004-06-18","o":37.41,"h":37.66,"l":37.13,"c":37.23,"v":12953300},{"d":"2004-06-21","o":37.2,"h":37.39,"l":36.9,"c":37,"v":5511700},{"d":"2004-06-22","o":37,"h":37.02,"l":36.7,"c":36.96,"v":9628200},{"d":"2004-06-23","o":37.1,"h":37.62,"l":37.07,"c":37.62,"v":9303600},{"d":"2004-06-24","o":37.62,"h":37.93,"l":37.58,"c":37.77,"v":10092000},{"d":"2004-06-25","o":37.78,"h":38.51,"l":37.77,"c":37.99,"v":12499100},{"d":"2004-06-28","o":38.09,"h":38.58,"l":37.85,"c":37.95,"v":11788300},{"d":"2004-06-29","o":37.95,"h":38.38,"l":37.8,"c":38.29,"v":9783000},{"d":"2004-06-30","o":38.38,"h":38.85,"l":38.2,"c":38.77,"v":16628400},{"d":"2004-07-01","o":38.58,"h":38.64,"l":37.7,"c":38.17,"v":15371800},{"d":"2004-07-02","o":38.18,"h":38.49,"l":37.95,"c":38.08,"v":8373200},{"d":"2004-07-06","o":38,"h":38.02,"l":37.22,"c":37.25,"v":15088300},{"d":"2004-07-07","o":37.26,"h":37.37,"l":36.65,"c":36.86,"v":13643800},{"d":"2004-07-08","o":36.92,"h":37.23,"l":36.66,"c":36.75,"v":9619100},{"d":"2004-07-09","o":37.04,"h":37.06,"l":36.63,"c":36.83,"v":7199600},{"d":"2004-07-12","o":37,"h":37.15,"l":36.72,"c":36.9,"v":9447300},{"d":"2004-07-13","o":36.7,"h":37.27,"l":36.7,"c":37.14,"v":9633300},{"d":"2004-07-14","o":36.87,"h":37.28,"l":36.29,"c":36.45,"v":10905200},{"d":"2004-07-15","o":36.54,"h":36.64,"l":35.91,"c":36,"v":12141900},{"d":"2004-07-16","o":36.25,"h":36.3,"l":35.76,"c":35.87,"v":10179400},{"d":"2004-07-19","o":35.95,"h":36.23,"l":35.71,"c":36,"v":9112000},{"d":"2004-07-20","o":35.93,"h":36.62,"l":35.5,"c":36.4,"v":11567800},{"d":"2004-07-21","o":37.25,"h":37.8,"l":36.7,"c":36.82,"v":18145600},{"d":"2004-07-22","o":36.53,"h":36.99,"l":36.12,"c":36.78,"v":12868900},{"d":"2004-07-23","o":36.6,"h":36.93,"l":36.37,"c":36.53,"v":10259500},{"d":"2004-07-26","o":36.44,"h":36.63,"l":36.16,"c":36.47,"v":8089000},{"d":"2004-07-27","o":36.63,"h":37.14,"l":36.48,"c":36.91,"v":8491200},{"d":"2004-07-28","o":37,"h":37.35,"l":36.36,"c":37.07,"v":8535900},{"d":"2004-07-29","o":37.25,"h":37.49,"l":36.8,"c":37.14,"v":8556300},{"d":"2004-07-30","o":37,"h":37.39,"l":36.88,"c":37.33,"v":7910000},{"d":"2004-08-02","o":37.23,"h":37.48,"l":36.91,"c":37.41,"v":8075700},{"d":"2004-08-03","o":37.45,"h":37.51,"l":36.92,"c":37.07,"v":9053900},{"d":"2004-08-04","o":37,"h":37.37,"l":36.64,"c":37.21,"v":6809800},{"d":"2004-08-05","o":37.24,"h":37.29,"l":36.15,"c":36.28,"v":8439200},{"d":"2004-08-06","o":36.15,"h":36.66,"l":35.9,"c":36.09,"v":9666200},{"d":"2004-08-09","o":36.06,"h":36.26,"l":35.95,"c":36.07,"v":7355900},{"d":"2004-08-10","o":36.2,"h":37,"l":36.2,"c":36.99,"v":9031000},{"d":"2004-08-11","o":36.82,"h":37.02,"l":36.5,"c":36.9,"v":7271900},{"d":"2004-08-12","o":36.9,"h":36.98,"l":36.75,"c":36.86,"v":7201400},{"d":"2004-08-13","o":36.82,"h":36.93,"l":36.5,"c":36.87,"v":6165000},{"d":"2004-08-16","o":36.95,"h":37.8,"l":36.93,"c":37.74,"v":9070700},{"d":"2004-08-17","o":37.95,"h":38.25,"l":37.86,"c":37.93,"v":10501300},{"d":"2004-08-18","o":37.9,"h":38.37,"l":37.83,"c":38.32,"v":9555700},{"d":"2004-08-19","o":38.32,"h":38.32,"l":37.85,"c":38,"v":7859600},{"d":"2004-08-20","o":37.97,"h":38.8,"l":37.92,"c":38.65,"v":9293600},{"d":"2004-08-23","o":38.75,"h":38.88,"l":38.47,"c":38.55,"v":8000900},{"d":"2004-08-24","o":38.75,"h":38.85,"l":38.34,"c":38.59,"v":6038500},{"d":"2004-08-25","o":38.6,"h":39.63,"l":38.6,"c":39.44,"v":11953600},{"d":"2004-08-26","o":39.32,"h":39.65,"l":39.1,"c":39.45,"v":8500300},{"d":"2004-08-27","o":39.55,"h":39.8,"l":39.5,"c":39.72,"v":6590800},{"d":"2004-08-30","o":39.67,"h":39.69,"l":39.1,"c":39.1,"v":5918800},{"d":"2004-08-31","o":39.11,"h":39.58,"l":38.91,"c":39.58,"v":6606700},{"d":"2004-09-01","o":39.52,"h":39.65,"l":38.99,"c":39.26,"v":8253400},{"d":"2004-09-02","o":39.45,"h":39.99,"l":39.27,"c":39.86,"v":7301300},{"d":"2004-09-03","o":39.75,"h":40,"l":39.7,"c":39.85,"v":6939300},{"d":"2004-09-07","o":39.85,"h":40.1,"l":39.71,"c":39.87,"v":10487500},{"d":"2004-09-08","o":39.62,"h":39.89,"l":39.35,"c":39.37,"v":11362200},{"d":"2004-09-09","o":39.51,"h":39.82,"l":39.35,"c":39.74,"v":7663900},{"d":"2004-09-10","o":39.62,"h":39.92,"l":39.47,"c":39.8,"v":6536900},{"d":"2004-09-13","o":39.69,"h":39.88,"l":39.16,"c":39.16,"v":8320200},{"d":"2004-09-14","o":39.3,"h":39.67,"l":39.29,"c":39.49,"v":7749300},{"d":"2004-09-15","o":39.37,"h":39.45,"l":39.08,"c":39.08,"v":7142200},{"d":"2004-09-16","o":39.31,"h":39.84,"l":39.15,"c":39.58,"v":10947400},{"d":"2004-09-17","o":39.68,"h":39.8,"l":39.51,"c":39.65,"v":9749500},{"d":"2004-09-20","o":39.66,"h":39.66,"l":39.3,"c":39.38,"v":7806700},{"d":"2004-09-21","o":39.5,"h":40.25,"l":39.5,"c":40.1,"v":10296700},{"d":"2004-09-22","o":39.5,"h":39.94,"l":39.35,"c":39.85,"v":12767500},{"d":"2004-09-23","o":39.75,"h":39.76,"l":39.41,"c":39.46,"v":9352100},{"d":"2004-09-24","o":39.47,"h":39.93,"l":39.42,"c":39.75,"v":8779600},{"d":"2004-09-27","o":39.62,"h":39.63,"l":39.06,"c":39.13,"v":10374800},{"d":"2004-09-28","o":39.14,"h":39.47,"l":38.95,"c":39.38,"v":8002100},{"d":"2004-09-29","o":39.38,"h":39.68,"l":39.04,"c":39.68,"v":7725600},{"d":"2004-09-30","o":39.65,"h":39.79,"l":39.42,"c":39.73,"v":8422700},{"d":"2004-10-01","o":39.9,"h":40.4,"l":39.86,"c":40.34,"v":11375700},{"d":"2004-10-04","o":40.33,"h":40.45,"l":39.75,"c":39.76,"v":12622200},{"d":"2004-10-05","o":39.7,"h":39.81,"l":39.06,"c":39.46,"v":12012800},{"d":"2004-10-06","o":39.31,"h":39.53,"l":39.16,"c":39.49,"v":7631200},{"d":"2004-10-07","o":39.52,"h":39.89,"l":39.41,"c":39.53,"v":7051800},{"d":"2004-10-08","o":39.54,"h":39.77,"l":39.26,"c":39.65,"v":6542800},{"d":"2004-10-11","o":39.5,"h":39.69,"l":39.38,"c":39.38,"v":3363700},{"d":"2004-10-12","o":39.05,"h":39.64,"l":39.01,"c":39.51,"v":8410800},{"d":"2004-10-13","o":39.6,"h":39.69,"l":38.95,"c":39.24,"v":7602800},{"d":"2004-10-14","o":39.24,"h":39.24,"l":38.2,"c":38.53,"v":11762100},{"d":"2004-10-15","o":38.53,"h":39.1,"l":38.52,"c":38.74,"v":8057300},{"d":"2004-10-18","o":38.55,"h":39.11,"l":38.53,"c":39,"v":5915300},{"d":"2004-10-19","o":38.75,"h":39.38,"l":37.79,"c":37.98,"v":16571000},{"d":"2004-10-20","o":36.7,"h":37.45,"l":36.32,"c":37.25,"v":23141100},{"d":"2004-10-21","o":37.08,"h":37.85,"l":37.05,"c":37.7,"v":11568200},{"d":"2004-10-22","o":37.8,"h":37.88,"l":37.4,"c":37.47,"v":8983300},{"d":"2004-10-25","o":37.47,"h":37.53,"l":36.9,"c":37.02,"v":11971100},{"d":"2004-10-26","o":37.02,"h":37.6,"l":36.95,"c":37.49,"v":10566300},{"d":"2004-10-27","o":37.35,"h":38.18,"l":37.03,"c":38.02,"v":11518800},{"d":"2004-10-28","o":37.85,"h":38.55,"l":37.67,"c":38.48,"v":8766200},{"d":"2004-10-29","o":38.42,"h":38.62,"l":38.02,"c":38.6,"v":11215900},{"d":"2004-11-01","o":38.77,"h":38.94,"l":38.43,"c":38.5,"v":10154500},{"d":"2004-11-02","o":38.5,"h":39.17,"l":38.41,"c":38.55,"v":9869300},{"d":"2004-11-03","o":39.35,"h":39.43,"l":38.63,"c":38.85,"v":11104200},{"d":"2004-11-04","o":38.75,"h":39.66,"l":38.5,"c":39.64,"v":12158700},{"d":"2004-11-05","o":39.64,"h":39.91,"l":39,"c":39.35,"v":13418700},{"d":"2004-11-08","o":39.32,"h":39.45,"l":39.11,"c":39.28,"v":7547900},{"d":"2004-11-09","o":39.33,"h":39.49,"l":39.06,"c":39.11,"v":7004600},{"d":"2004-11-10","o":39.18,"h":39.19,"l":38.85,"c":38.95,"v":7633400},{"d":"2004-11-11","o":39.2,"h":39.42,"l":38.87,"c":39.18,"v":8004300},{"d":"2004-11-12","o":38.93,"h":39.29,"l":38.9,"c":39.17,"v":11168600},{"d":"2004-11-15","o":39,"h":39.16,"l":38.95,"c":39.16,"v":8794300},{"d":"2004-11-16","o":38.5,"h":38.76,"l":38.4,"c":38.47,"v":14141300},{"d":"2004-11-17","o":38.5,"h":38.83,"l":38.12,"c":38.27,"v":14438700},{"d":"2004-11-18","o":38.2,"h":38.34,"l":37.79,"c":37.82,"v":14942800},{"d":"2004-11-19","o":37.9,"h":37.98,"l":37.27,"c":37.42,"v":14346300},{"d":"2004-11-22","o":37.42,"h":37.85,"l":37.15,"c":37.55,"v":13073300},{"d":"2004-11-23","o":37.65,"h":37.7,"l":37.26,"c":37.56,"v":10883200},{"d":"2004-11-24","o":37.78,"h":37.8,"l":37.55,"c":37.7,"v":6854700},{"d":"2004-11-26","o":37.7,"h":37.79,"l":37.6,"c":37.69,"v":3143500},{"d":"2004-11-29","o":37.69,"h":37.86,"l":37.11,"c":37.31,"v":10747600},{"d":"2004-11-30","o":37.18,"h":37.7,"l":37.06,"c":37.65,"v":13032200},{"d":"2004-12-01","o":37.8,"h":38.28,"l":37.77,"c":38.28,"v":11122800},{"d":"2004-12-02","o":38.25,"h":38.62,"l":38.2,"c":38.44,"v":8238200},{"d":"2004-12-03","o":38.38,"h":38.52,"l":37.99,"c":38.06,"v":10918000},{"d":"2004-12-06","o":37.95,"h":38.42,"l":37.77,"c":38.12,"v":10695800},{"d":"2004-12-07","o":38.2,"h":38.3,"l":37.8,"c":37.81,"v":8779000},{"d":"2004-12-08","o":37.81,"h":37.83,"l":37.53,"c":37.55,"v":11421600},{"d":"2004-12-09","o":37.25,"h":37.89,"l":37.25,"c":37.69,"v":10360900},{"d":"2004-12-10","o":37.66,"h":37.86,"l":37.49,"c":37.63,"v":8579000},{"d":"2004-12-13","o":38,"h":38.4,"l":37.92,"c":38.25,"v":14880100},{"d":"2004-12-14","o":38.32,"h":38.8,"l":38.3,"c":38.74,"v":12084600},{"d":"2004-12-15","o":38.8,"h":39.25,"l":38.76,"c":39.03,"v":13420900},{"d":"2004-12-16","o":38.8,"h":39,"l":38.63,"c":38.93,"v":11590300},{"d":"2004-12-17","o":38.2,"h":38.82,"l":38.19,"c":38.52,"v":14179700},{"d":"2004-12-20","o":38.6,"h":38.88,"l":38.52,"c":38.6,"v":8837800},{"d":"2004-12-21","o":38.65,"h":39.25,"l":38.64,"c":39.07,"v":8686400},{"d":"2004-12-22","o":38.95,"h":39.23,"l":38.8,"c":39.03,"v":9282700},{"d":"2004-12-23","o":39.12,"h":39.48,"l":39.1,"c":39.16,"v":8556100},{"d":"2004-12-27","o":39.2,"h":39.29,"l":38.93,"c":39.01,"v":5639800},{"d":"2004-12-28","o":38.97,"h":39.3,"l":38.95,"c":39.21,"v":5420000},{"d":"2004-12-29","o":39.01,"h":39.16,"l":38.94,"c":39.16,"v":6008200},{"d":"2004-12-30","o":39.16,"h":39.32,"l":39.05,"c":39.08,"v":4745700},{"d":"2004-12-31","o":39.08,"h":39.17,"l":38.95,"c":39.01,"v":5754000},{"d":"2005-01-03","o":39.48,"h":39.69,"l":39.01,"c":39.15,"v":14957900},{"d":"2005-01-04","o":38.98,"h":39.06,"l":38.32,"c":38.41,"v":11360900},{"d":"2005-01-05","o":38.6,"h":38.92,"l":38.39,"c":38.49,"v":9770200},{"d":"2005-01-06","o":38.77,"h":38.98,"l":38.64,"c":38.71,"v":9115900},{"d":"2005-01-07","o":38.69,"h":38.87,"l":38.39,"c":38.4,"v":9971200},{"d":"2005-01-10","o":38.27,"h":38.51,"l":38.05,"c":38.27,"v":9284500},{"d":"2005-01-11","o":38.1,"h":38.25,"l":37.9,"c":37.9,"v":8966300},{"d":"2005-01-12","o":38,"h":38.03,"l":37.57,"c":37.99,"v":9075900},{"d":"2005-01-13","o":38,"h":38.38,"l":37.71,"c":37.77,"v":9646600},{"d":"2005-01-14","o":37.78,"h":37.98,"l":37.65,"c":37.81,"v":7346500},{"d":"2005-01-18","o":37.71,"h":38.49,"l":37.52,"c":38.4,"v":9729100},{"d":"2005-01-19","o":38.01,"h":38.45,"l":37.83,"c":37.84,"v":15845900},{"d":"2005-01-20","o":37.8,"h":37.83,"l":37.11,"c":37.25,"v":15240300},{"d":"2005-01-21","o":37.25,"h":37.49,"l":36.85,"c":36.85,"v":14174400},{"d":"2005-01-24","o":36.86,"h":37.22,"l":36.76,"c":36.88,"v":12870700},{"d":"2005-01-25","o":36.99,"h":37.21,"l":36.83,"c":36.86,"v":9986100},{"d":"2005-01-26","o":36.8,"h":37,"l":36.76,"c":36.83,"v":14555600},{"d":"2005-01-27","o":36.62,"h":36.9,"l":36.51,"c":36.75,"v":9791100},{"d":"2005-01-28","o":36.88,"h":37,"l":36.63,"c":37,"v":15282000},{"d":"2005-01-31","o":37.28,"h":37.4,"l":37.24,"c":37.33,"v":14111800},{"d":"2005-02-01","o":37.5,"h":37.64,"l":37.3,"c":37.5,"v":14015400},{"d":"2005-02-02","o":37.5,"h":37.54,"l":37.38,"c":37.52,"v":13147400},{"d":"2005-02-03","o":37.47,"h":37.53,"l":37.35,"c":37.39,"v":10737700},{"d":"2005-02-04","o":37.44,"h":37.74,"l":37.4,"c":37.69,"v":10662400},{"d":"2005-02-07","o":37.7,"h":38.07,"l":37.6,"c":37.97,"v":9438000},{"d":"2005-02-08","o":37.92,"h":37.99,"l":37.69,"c":37.76,"v":7579200},{"d":"2005-02-09","o":37.61,"h":37.74,"l":37.45,"c":37.5,"v":7084500},{"d":"2005-02-10","o":37.56,"h":37.66,"l":37.39,"c":37.45,"v":8872600},{"d":"2005-02-11","o":37.3,"h":37.58,"l":37.14,"c":37.48,"v":10676700},{"d":"2005-02-14","o":37.57,"h":37.57,"l":37.27,"c":37.5,"v":6686000},{"d":"2005-02-15","o":37.67,"h":37.75,"l":37.45,"c":37.55,"v":8145300},{"d":"2005-02-16","o":37.34,"h":37.43,"l":37.18,"c":37.33,"v":9579800},{"d":"2005-02-17","o":37.28,"h":37.37,"l":36.78,"c":36.78,"v":12155800},{"d":"2005-02-18","o":36.65,"h":36.76,"l":36.3,"c":36.51,"v":17789700},{"d":"2005-02-22","o":36.51,"h":36.63,"l":35.9,"c":35.93,"v":14882000},{"d":"2005-02-23","o":36.18,"h":36.58,"l":36,"c":36.48,"v":12550200},{"d":"2005-02-24","o":36.52,"h":36.89,"l":36.45,"c":36.68,"v":9123400},{"d":"2005-02-25","o":36.68,"h":37.08,"l":36.65,"c":36.97,"v":8776200},{"d":"2005-02-28","o":36.97,"h":37.02,"l":36.52,"c":36.55,"v":11403900},{"d":"2005-03-01","o":37,"h":37.34,"l":36.88,"c":37.09,"v":10170900},{"d":"2005-03-02","o":37,"h":37.42,"l":36.87,"c":36.99,"v":9392100},{"d":"2005-03-03","o":37.15,"h":37.18,"l":36.7,"c":37.01,"v":8372400},{"d":"2005-03-04","o":37.25,"h":37.79,"l":37.12,"c":37.51,"v":12698300},{"d":"2005-03-07","o":37.51,"h":37.55,"l":37.31,"c":37.34,"v":11265600},{"d":"2005-03-08","o":37.23,"h":37.28,"l":36.91,"c":36.94,"v":9934400},{"d":"2005-03-09","o":36.73,"h":36.82,"l":36.34,"c":36.47,"v":17648000},{"d":"2005-03-10","o":36.48,"h":36.6,"l":36.29,"c":36.36,"v":11903100},{"d":"2005-03-11","o":36.26,"h":36.38,"l":36,"c":36.11,"v":9297300},{"d":"2005-03-14","o":36.11,"h":36.49,"l":35.86,"c":36.45,"v":13097500},{"d":"2005-03-15","o":36.51,"h":36.67,"l":36.19,"c":36.25,"v":8607000},{"d":"2005-03-16","o":36.25,"h":36.4,"l":36.05,"c":36.25,"v":13404700},{"d":"2005-03-17","o":36.22,"h":36.28,"l":35.9,"c":36.15,"v":9034600},{"d":"2005-03-18","o":36.16,"h":36.25,"l":35.82,"c":36.01,"v":18106400},{"d":"2005-03-21","o":35.88,"h":35.95,"l":35.5,"c":35.79,"v":11448100},{"d":"2005-03-22","o":36,"h":36,"l":34.96,"c":35.06,"v":14833000},{"d":"2005-03-23","o":35.06,"h":35.29,"l":34.88,"c":34.93,"v":17485800},{"d":"2005-03-24","o":35.1,"h":35.15,"l":34.87,"c":34.93,"v":11987900},{"d":"2005-03-28","o":34.93,"h":35.08,"l":34.73,"c":34.85,"v":8804800},{"d":"2005-03-29","o":34.65,"h":35.1,"l":34.32,"c":34.58,"v":14720400},{"d":"2005-03-30","o":34.52,"h":34.98,"l":34.47,"c":34.95,"v":11279800},{"d":"2005-03-31","o":34.9,"h":34.93,"l":34.53,"c":34.6,"v":13312200},{"d":"2005-04-01","o":34.79,"h":35.11,"l":33.84,"c":34.25,"v":20140200},{"d":"2005-04-04","o":33.67,"h":33.95,"l":33.35,"c":33.77,"v":15639300},{"d":"2005-04-05","o":34,"h":34.76,"l":33.97,"c":34.58,"v":15200900},{"d":"2005-04-06","o":34.75,"h":34.91,"l":34.62,"c":34.68,"v":10676000},{"d":"2005-04-07","o":34.75,"h":35.1,"l":34.67,"c":34.8,"v":8304500},{"d":"2005-04-08","o":34.86,"h":34.95,"l":34.5,"c":34.5,"v":6360800},{"d":"2005-04-11","o":34.67,"h":34.81,"l":34.57,"c":34.62,"v":7172800},{"d":"2005-04-12","o":34.62,"h":35.2,"l":34.25,"c":35.04,"v":14425600},{"d":"2005-04-13","o":35.05,"h":35.09,"l":34.5,"c":34.57,"v":11500600},{"d":"2005-04-14","o":34.57,"h":34.61,"l":34.19,"c":34.19,"v":11012300},{"d":"2005-04-15","o":34.25,"h":34.7,"l":33.89,"c":33.93,"v":15012100},{"d":"2005-04-18","o":34.25,"h":34.92,"l":34.21,"c":34.64,"v":16011300},{"d":"2005-04-19","o":34.73,"h":35.16,"l":34.68,"c":34.95,"v":10932200},{"d":"2005-04-20","o":35.63,"h":35.88,"l":34.73,"c":34.76,"v":25470000},{"d":"2005-04-21","o":35.02,"h":35.17,"l":34.32,"c":35.04,"v":16555800},{"d":"2005-04-22","o":34.77,"h":35.18,"l":34.56,"c":34.87,"v":13476600},{"d":"2005-04-25","o":34.98,"h":35.2,"l":34.89,"c":35.17,"v":9174600},{"d":"2005-04-26","o":35.18,"h":35.43,"l":35.04,"c":35.08,"v":8410100},{"d":"2005-04-27","o":35.08,"h":35.75,"l":34.97,"c":35.5,"v":11456900},{"d":"2005-04-28","o":35.3,"h":35.51,"l":35,"c":35.02,"v":12987700},{"d":"2005-04-29","o":35.03,"h":35.5,"l":34.92,"c":35.49,"v":14205800},{"d":"2005-05-02","o":35.58,"h":35.6,"l":35.12,"c":35.57,"v":10170400},{"d":"2005-05-03","o":35.58,"h":35.82,"l":35.27,"c":35.5,"v":12748700},{"d":"2005-05-04","o":35.51,"h":36.17,"l":35.45,"c":36.1,"v":12880000},{"d":"2005-05-05","o":36.15,"h":36.19,"l":35.52,"c":35.9,"v":8286700},{"d":"2005-05-06","o":36,"h":36.05,"l":35.5,"c":35.61,"v":7313800},{"d":"2005-05-09","o":35.56,"h":36,"l":35.54,"c":35.96,"v":6858100},{"d":"2005-05-10","o":35.6,"h":35.62,"l":35,"c":35.14,"v":13667900},{"d":"2005-05-11","o":35.14,"h":35.44,"l":34.86,"c":35.3,"v":9091900},{"d":"2005-05-12","o":35.35,"h":35.39,"l":34.63,"c":34.83,"v":11278100},{"d":"2005-05-13","o":34.83,"h":34.83,"l":34.11,"c":34.46,"v":13913000},{"d":"2005-05-16","o":34.59,"h":34.92,"l":34.53,"c":34.74,"v":10447100},{"d":"2005-05-17","o":34.51,"h":35.26,"l":34.5,"c":35.21,"v":11668100},{"d":"2005-05-18","o":35.6,"h":36.1,"l":35.46,"c":36.05,"v":14821100},{"d":"2005-05-19","o":35.83,"h":36.3,"l":35.81,"c":36.19,"v":10298500},{"d":"2005-05-20","o":36.19,"h":36.26,"l":35.91,"c":36.06,"v":7475100},{"d":"2005-05-23","o":35.9,"h":36,"l":35.72,"c":35.91,"v":7940900},{"d":"2005-05-24","o":35.97,"h":36,"l":35.66,"c":35.89,"v":6290700},{"d":"2005-05-25","o":35.79,"h":36,"l":35.7,"c":35.91,"v":5064800},{"d":"2005-05-26","o":36.04,"h":36.09,"l":35.72,"c":35.94,"v":5880200},{"d":"2005-05-27","o":35.95,"h":36.04,"l":35.71,"c":35.8,"v":6003700},{"d":"2005-05-31","o":35.83,"h":36,"l":35.64,"c":35.75,"v":7597500},{"d":"2005-06-01","o":35.56,"h":36.5,"l":35.56,"c":35.76,"v":12206800},{"d":"2005-06-02","o":35.25,"h":35.78,"l":35.01,"c":35.74,"v":15578700},{"d":"2005-06-03","o":35.62,"h":35.85,"l":35.41,"c":35.55,"v":8616400},{"d":"2005-06-06","o":35.47,"h":35.59,"l":35.2,"c":35.51,"v":5933100},{"d":"2005-06-07","o":35.52,"h":35.94,"l":35.45,"c":35.48,"v":8578500},{"d":"2005-06-08","o":35.55,"h":35.81,"l":35.48,"c":35.67,"v":7721800},{"d":"2005-06-09","o":35.52,"h":35.7,"l":35.31,"c":35.5,"v":7090400},{"d":"2005-06-10","o":35.6,"h":35.64,"l":35.24,"c":35.43,"v":6504700},{"d":"2005-06-13","o":35.29,"h":35.76,"l":35.27,"c":35.5,"v":7127600},{"d":"2005-06-14","o":35.45,"h":35.73,"l":35.39,"c":35.6,"v":5900100},{"d":"2005-06-15","o":35.74,"h":35.9,"l":35.61,"c":35.71,"v":9128200},{"d":"2005-06-16","o":35.66,"h":36.05,"l":35.61,"c":35.9,"v":9775400},{"d":"2005-06-17","o":36.19,"h":36.2,"l":35.88,"c":36.08,"v":15436700},{"d":"2005-06-20","o":35.9,"h":36.19,"l":35.8,"c":36.05,"v":8378700},{"d":"2005-06-21","o":36.05,"h":36.14,"l":35.9,"c":36.04,"v":5783400},{"d":"2005-06-22","o":36.2,"h":36.43,"l":36.06,"c":36.26,"v":9192700},{"d":"2005-06-23","o":36.42,"h":36.43,"l":35.92,"c":35.93,"v":10695500},{"d":"2005-06-24","o":35.9,"h":36.03,"l":35.4,"c":35.57,"v":12273900},{"d":"2005-06-27","o":35.58,"h":35.77,"l":35.52,"c":35.59,"v":8561800},{"d":"2005-06-28","o":35.77,"h":35.92,"l":35.62,"c":35.92,"v":5892400},{"d":"2005-06-29","o":35.98,"h":36.1,"l":35.88,"c":35.96,"v":6204900},{"d":"2005-06-30","o":35.71,"h":36,"l":35.32,"c":35.32,"v":10788500},{"d":"2005-07-01","o":35.22,"h":35.3,"l":35.01,"c":35.06,"v":10686600},{"d":"2005-07-05","o":35,"h":35.28,"l":34.81,"c":34.97,"v":7921200},{"d":"2005-07-06","o":35,"h":35.15,"l":34.43,"c":34.6,"v":10760500},{"d":"2005-07-07","o":34.6,"h":34.6,"l":34.3,"c":34.46,"v":10625900},{"d":"2005-07-08","o":34.61,"h":35.03,"l":34.5,"c":34.81,"v":9587000},{"d":"2005-07-11","o":34.81,"h":35.33,"l":34.75,"c":34.96,"v":8455100},{"d":"2005-07-12","o":34.96,"h":35.35,"l":34.86,"c":35.25,"v":14462200},{"d":"2005-07-13","o":35.25,"h":35.57,"l":35.17,"c":35.49,"v":11108900},{"d":"2005-07-14","o":35.65,"h":35.86,"l":35.48,"c":35.69,"v":8773400},{"d":"2005-07-15","o":35.69,"h":35.95,"l":35.6,"c":35.86,"v":7631300},{"d":"2005-07-18","o":35.67,"h":35.69,"l":35.38,"c":35.51,"v":8386100},{"d":"2005-07-19","o":35.51,"h":35.71,"l":35.1,"c":35.21,"v":12573900},{"d":"2005-07-20","o":35.22,"h":35.51,"l":34.84,"c":35.16,"v":13308600},{"d":"2005-07-21","o":35.7,"h":35.7,"l":35,"c":35.4,"v":9322000},{"d":"2005-07-22","o":35.4,"h":35.6,"l":35.32,"c":35.6,"v":6976600},{"d":"2005-07-25","o":35.55,"h":35.6,"l":35.24,"c":35.44,"v":5979400},{"d":"2005-07-26","o":35.64,"h":35.65,"l":35.31,"c":35.37,"v":6473500},{"d":"2005-07-27","o":35.52,"h":35.53,"l":35.07,"c":35.35,"v":8414600},{"d":"2005-07-28","o":35.36,"h":35.49,"l":35.18,"c":35.46,"v":7518400},{"d":"2005-07-29","o":35.45,"h":35.45,"l":35.11,"c":35.14,"v":8494900},{"d":"2005-08-01","o":35.32,"h":35.44,"l":35.15,"c":35.3,"v":7263000},{"d":"2005-08-02","o":35.47,"h":35.64,"l":35.3,"c":35.55,"v":6646600},{"d":"2005-08-03","o":35.56,"h":35.65,"l":35.42,"c":35.61,"v":9788200},{"d":"2005-08-04","o":35.42,"h":35.52,"l":35.35,"c":35.46,"v":9565300},{"d":"2005-08-05","o":35.35,"h":35.5,"l":35.21,"c":35.25,"v":9288400},{"d":"2005-08-08","o":35.31,"h":35.43,"l":34.94,"c":34.99,"v":5770300},{"d":"2005-08-09","o":35.07,"h":35.32,"l":34.91,"c":35.03,"v":5923500},{"d":"2005-08-10","o":35.26,"h":35.36,"l":34.63,"c":34.8,"v":9726700},{"d":"2005-08-11","o":34.8,"h":34.97,"l":34.46,"c":34.81,"v":9605300},{"d":"2005-08-12","o":34.64,"h":34.7,"l":34.29,"c":34.31,"v":8664400},{"d":"2005-08-15","o":34.27,"h":34.79,"l":34.25,"c":34.65,"v":7604000},{"d":"2005-08-16","o":34.66,"h":34.99,"l":34.52,"c":34.58,"v":8645900},{"d":"2005-08-17","o":34.65,"h":34.71,"l":34.4,"c":34.46,"v":11000800},{"d":"2005-08-18","o":34.46,"h":34.77,"l":34.38,"c":34.66,"v":6676300},{"d":"2005-08-19","o":34.8,"h":34.8,"l":34.52,"c":34.54,"v":6186900},{"d":"2005-08-22","o":34.59,"h":34.78,"l":34.41,"c":34.51,"v":6593100},{"d":"2005-08-23","o":34.51,"h":34.66,"l":34.31,"c":34.35,"v":7900100},{"d":"2005-08-24","o":34.31,"h":34.59,"l":33.82,"c":33.85,"v":13530100},{"d":"2005-08-25","o":33.99,"h":34.18,"l":33.86,"c":34.12,"v":6982000},{"d":"2005-08-26","o":34.14,"h":34.19,"l":33.63,"c":33.65,"v":9644200},{"d":"2005-08-29","o":33.43,"h":34.09,"l":33.38,"c":33.91,"v":7483200},{"d":"2005-08-30","o":33.72,"h":33.73,"l":33.31,"c":33.58,"v":8907800},{"d":"2005-08-31","o":33.59,"h":33.92,"l":33.36,"c":33.89,"v":10076800},{"d":"2005-09-01","o":33.75,"h":34.28,"l":33.72,"c":34.06,"v":9768700},{"d":"2005-09-02","o":34.28,"h":34.42,"l":34.07,"c":34.11,"v":7100200},{"d":"2005-09-06","o":34.25,"h":34.6,"l":34.25,"c":34.57,"v":7289600},{"d":"2005-09-07","o":34.9,"h":34.91,"l":34.63,"c":34.89,"v":10212300},{"d":"2005-09-08","o":34.94,"h":34.94,"l":34.51,"c":34.64,"v":9160300},{"d":"2005-09-09","o":34.63,"h":34.9,"l":34.61,"c":34.82,"v":9107300},{"d":"2005-09-12","o":34.79,"h":34.89,"l":34.5,"c":34.57,"v":9714100},{"d":"2005-09-13","o":34.4,"h":34.49,"l":34.15,"c":34.15,"v":13029900},{"d":"2005-09-14","o":34.4,"h":34.49,"l":34.18,"c":34.24,"v":8136800},{"d":"2005-09-15","o":34.35,"h":34.43,"l":34.05,"c":34.13,"v":8574400},{"d":"2005-09-16","o":34.23,"h":35,"l":34.22,"c":34.99,"v":19557400},{"d":"2005-09-19","o":34.88,"h":34.95,"l":34.42,"c":34.59,"v":10208200},{"d":"2005-09-20","o":34.52,"h":34.95,"l":34.45,"c":34.53,"v":12550200},{"d":"2005-09-21","o":34.29,"h":34.35,"l":33.92,"c":34.01,"v":10551200},{"d":"2005-09-22","o":33.9,"h":34.39,"l":33.79,"c":34.25,"v":8108600},{"d":"2005-09-23","o":34.22,"h":34.28,"l":33.91,"c":34.07,"v":9615200},{"d":"2005-09-26","o":34.25,"h":34.25,"l":33.89,"c":33.92,"v":9849000},{"d":"2005-09-27","o":34.05,"h":34.14,"l":33.74,"c":33.88,"v":8734600},{"d":"2005-09-28","o":33.89,"h":34.26,"l":33.76,"c":33.92,"v":8838600},{"d":"2005-09-29","o":33.85,"h":34.38,"l":33.5,"c":34.35,"v":10701100},{"d":"2005-09-30","o":34.23,"h":34.3,"l":33.78,"c":33.93,"v":10533700},{"d":"2005-10-03","o":34.19,"h":34.43,"l":33.75,"c":34.12,"v":14619200},{"d":"2005-10-04","o":34.12,"h":34.28,"l":33.56,"c":33.6,"v":14992300},{"d":"2005-10-05","o":33.73,"h":33.85,"l":33.44,"c":33.45,"v":11652000},{"d":"2005-10-06","o":33.51,"h":33.98,"l":33.42,"c":33.66,"v":12637200},{"d":"2005-10-07","o":33.88,"h":34.07,"l":33.74,"c":33.9,"v":9923000},{"d":"2005-10-10","o":34,"h":34.05,"l":33.51,"c":33.52,"v":6499600},{"d":"2005-10-11","o":33.49,"h":33.67,"l":33.11,"c":33.31,"v":10166000},{"d":"2005-10-12","o":33.15,"h":33.52,"l":33.01,"c":33.27,"v":15446600},{"d":"2005-10-13","o":32.98,"h":33.78,"l":32.92,"c":33.75,"v":13003500},{"d":"2005-10-14","o":33.98,"h":34.19,"l":33.76,"c":34.08,"v":11165800},{"d":"2005-10-17","o":34.21,"h":34.33,"l":33.78,"c":34,"v":8469300},{"d":"2005-10-18","o":33.98,"h":34.15,"l":33.74,"c":33.77,"v":8777600},{"d":"2005-10-19","o":34.15,"h":34.75,"l":33.91,"c":34.73,"v":19372600},{"d":"2005-10-20","o":34.89,"h":35.1,"l":34.45,"c":34.75,"v":18561300},{"d":"2005-10-21","o":34.77,"h":35.19,"l":34.77,"c":35.13,"v":15313700},{"d":"2005-10-24","o":35.26,"h":35.79,"l":35.25,"c":35.76,"v":14340400},{"d":"2005-10-25","o":35.7,"h":35.91,"l":35.51,"c":35.72,"v":10839200},{"d":"2005-10-26","o":35.71,"h":36.38,"l":35.63,"c":36.1,"v":16107000},{"d":"2005-10-27","o":36.1,"h":36.31,"l":35.94,"c":36.03,"v":10161100},{"d":"2005-10-28","o":36.22,"h":36.48,"l":36,"c":36.44,"v":12044700},{"d":"2005-10-31","o":36.5,"h":36.8,"l":36.4,"c":36.62,"v":14962500},{"d":"2005-11-01","o":36.79,"h":36.99,"l":36.58,"c":36.85,"v":19177200},{"d":"2005-11-02","o":36.71,"h":37.49,"l":36.7,"c":37.2,"v":12955100},{"d":"2005-11-03","o":37.26,"h":37.49,"l":36.98,"c":37.09,"v":10366900},{"d":"2005-11-04","o":37.1,"h":37.34,"l":37.06,"c":37.31,"v":11269800},{"d":"2005-11-07","o":37.46,"h":37.73,"l":37.38,"c":37.68,"v":8644600},{"d":"2005-11-08","o":37.44,"h":37.58,"l":37.25,"c":37.34,"v":7807400},{"d":"2005-11-09","o":37.35,"h":37.73,"l":37.21,"c":37.72,"v":11315500},{"d":"2005-11-10","o":37.75,"h":38.41,"l":37.68,"c":38.32,"v":16843700},{"d":"2005-11-11","o":38.17,"h":38.38,"l":37.99,"c":38.26,"v":8195900},{"d":"2005-11-14","o":37.98,"h":38.22,"l":37.98,"c":38.13,"v":8725900},{"d":"2005-11-15","o":38.02,"h":38.25,"l":37.65,"c":37.73,"v":10030500},{"d":"2005-11-16","o":37.91,"h":37.95,"l":37.45,"c":37.81,"v":10959700},{"d":"2005-11-17","o":37.7,"h":38,"l":37.7,"c":37.93,"v":9583900},{"d":"2005-11-18","o":38,"h":38.13,"l":37.62,"c":38.03,"v":14886200},{"d":"2005-11-21","o":38,"h":38.06,"l":37.77,"c":37.82,"v":10634100},{"d":"2005-11-22","o":37.67,"h":38.26,"l":37.52,"c":38.2,"v":11501000},{"d":"2005-11-23","o":38.21,"h":38.99,"l":38.14,"c":38.78,"v":11983100},{"d":"2005-11-25","o":38.98,"h":38.99,"l":38.75,"c":38.86,"v":3775300},{"d":"2005-11-28","o":39,"h":39.15,"l":38.75,"c":38.9,"v":11353900},{"d":"2005-11-29","o":38.86,"h":39.18,"l":38.8,"c":38.96,"v":14807000},{"d":"2005-11-30","o":39.02,"h":39.11,"l":38.22,"c":38.25,"v":12823600},{"d":"2005-12-01","o":38.52,"h":38.78,"l":38.4,"c":38.57,"v":12194100},{"d":"2005-12-02","o":38.39,"h":39.07,"l":38.39,"c":38.99,"v":9823600},{"d":"2005-12-05","o":38.83,"h":38.88,"l":38.57,"c":38.85,"v":6495100},{"d":"2005-12-06","o":39.15,"h":39.28,"l":38.79,"c":38.85,"v":12369500},{"d":"2005-12-07","o":38.85,"h":38.89,"l":38.32,"c":38.47,"v":9663000},{"d":"2005-12-08","o":38.47,"h":38.89,"l":38.42,"c":38.65,"v":8597600},{"d":"2005-12-09","o":38.66,"h":39.3,"l":38.65,"c":39.12,"v":8492400},{"d":"2005-12-12","o":39.14,"h":39.28,"l":38.89,"c":39.15,"v":8013600},{"d":"2005-12-13","o":39.02,"h":39.59,"l":39,"c":39.41,"v":10624800},{"d":"2005-12-14","o":39.41,"h":39.72,"l":39.26,"c":39.55,"v":8511200},{"d":"2005-12-15","o":39.56,"h":39.75,"l":39.41,"c":39.58,"v":8737000},{"d":"2005-12-16","o":39.73,"h":39.88,"l":39.64,"c":39.79,"v":12066400},{"d":"2005-12-19","o":39.71,"h":39.91,"l":39.49,"c":39.6,"v":15601200},{"d":"2005-12-20","o":39.69,"h":39.78,"l":39.42,"c":39.6,"v":7655500},{"d":"2005-12-21","o":39.66,"h":39.98,"l":39.6,"c":39.83,"v":11624300},{"d":"2005-12-22","o":39.94,"h":40.11,"l":39.86,"c":40.05,"v":10147300},{"d":"2005-12-23","o":40.12,"h":40.42,"l":40.01,"c":40.2,"v":7005900},{"d":"2005-12-27","o":40.4,"h":40.56,"l":39.97,"c":40.1,"v":7752400},{"d":"2005-12-28","o":40.11,"h":40.23,"l":39.82,"c":39.91,"v":9526900},{"d":"2005-12-29","o":39.86,"h":40.05,"l":39.8,"c":39.86,"v":7390000},{"d":"2005-12-30","o":39.71,"h":39.79,"l":39.48,"c":39.69,"v":8567500},{"d":"2006-01-03","o":39.83,"h":40.36,"l":39.3,"c":40.19,"v":12838600},{"d":"2006-01-04","o":39.78,"h":40.14,"l":39.42,"c":39.62,"v":13491500},{"d":"2006-01-05","o":39.61,"h":39.81,"l":39.5,"c":39.74,"v":8109400},{"d":"2006-01-06","o":39.92,"h":40.24,"l":39.55,"c":40.02,"v":7966900},{"d":"2006-01-09","o":39.88,"h":40.72,"l":39.88,"c":40.67,"v":16575200},{"d":"2006-01-10","o":40.5,"h":40.75,"l":40.07,"c":40.73,"v":16614800},{"d":"2006-01-11","o":40.73,"h":40.87,"l":40.61,"c":40.7,"v":12332300},{"d":"2006-01-12","o":40.25,"h":40.42,"l":39.9,"c":39.95,"v":12230000},{"d":"2006-01-13","o":39.78,"h":40.03,"l":39.65,"c":39.92,"v":10961200},{"d":"2006-01-17","o":39.48,"h":39.82,"l":39.41,"c":39.71,"v":9941100},{"d":"2006-01-18","o":39.11,"h":39.71,"l":38.95,"c":39.28,"v":17813100},{"d":"2006-01-19","o":39.34,"h":39.47,"l":38.8,"c":39.06,"v":12091800},{"d":"2006-01-20","o":38.81,"h":38.82,"l":37.88,"c":38.05,"v":20902400},{"d":"2006-01-23","o":38.14,"h":38.7,"l":37.97,"c":38.27,"v":13172300},{"d":"2006-01-24","o":38.27,"h":38.53,"l":38.09,"c":38.11,"v":9781500},{"d":"2006-01-25","o":38.16,"h":38.68,"l":38.06,"c":38.48,"v":14248700},{"d":"2006-01-26","o":38.71,"h":39.81,"l":38.71,"c":39.59,"v":16187900},{"d":"2006-01-27","o":39.25,"h":40.04,"l":39.17,"c":39.75,"v":12929400},{"d":"2006-01-30","o":39.52,"h":39.97,"l":39.42,"c":39.85,"v":8701700},{"d":"2006-01-31","o":40.03,"h":40.19,"l":39.74,"c":39.75,"v":15582100},{"d":"2006-02-01","o":39.88,"h":40.22,"l":39.67,"c":39.88,"v":11429800},{"d":"2006-02-02","o":39.88,"h":40.16,"l":39.59,"c":39.99,"v":10309100},{"d":"2006-02-03","o":39.45,"h":40.1,"l":39.4,"c":39.53,"v":10440700},{"d":"2006-02-06","o":39.4,"h":39.6,"l":39.31,"c":39.44,"v":6591800},{"d":"2006-02-07","o":39.2,"h":39.6,"l":39.05,"c":39.26,"v":8590500},{"d":"2006-02-08","o":39.28,"h":39.62,"l":39.25,"c":39.6,"v":10065200},{"d":"2006-02-09","o":39.53,"h":40.03,"l":39.44,"c":39.77,"v":8496300},{"d":"2006-02-10","o":39.62,"h":39.98,"l":39.29,"c":39.92,"v":8790500},{"d":"2006-02-13","o":39.77,"h":40.31,"l":39.61,"c":39.77,"v":7791600},{"d":"2006-02-14","o":39.66,"h":40.33,"l":39.65,"c":40.1,"v":12904100},{"d":"2006-02-15","o":39.97,"h":40.5,"l":39.97,"c":40.32,"v":12685700},{"d":"2006-02-16","o":40.45,"h":40.82,"l":40.24,"c":40.82,"v":11572000},{"d":"2006-02-17","o":40.66,"h":40.82,"l":40.4,"c":40.78,"v":11518600},{"d":"2006-02-21","o":40.63,"h":40.95,"l":40.55,"c":40.7,"v":7324500},{"d":"2006-02-22","o":40.89,"h":41.55,"l":40.74,"c":41.41,"v":13151400},{"d":"2006-02-23","o":41.26,"h":41.57,"l":41,"c":41.11,"v":8739500},{"d":"2006-02-24","o":40.94,"h":41.83,"l":40.87,"c":41.66,"v":9294300},{"d":"2006-02-27","o":41.55,"h":41.95,"l":41.55,"c":41.58,"v":8541700},{"d":"2006-02-28","o":41.59,"h":41.6,"l":40.97,"c":41.14,"v":11716200},{"d":"2006-03-01","o":41.16,"h":41.94,"l":41.13,"c":41.63,"v":10527700},{"d":"2006-03-02","o":41.63,"h":41.84,"l":41.37,"c":41.66,"v":10939800},{"d":"2006-03-03","o":41.5,"h":42.09,"l":41.43,"c":41.59,"v":12290600},{"d":"2006-03-06","o":41.48,"h":41.81,"l":41.14,"c":41.43,"v":9777800},{"d":"2006-03-07","o":41.02,"h":41.66,"l":41.02,"c":41.48,"v":9441300},{"d":"2006-03-08","o":41.49,"h":41.74,"l":41.2,"c":41.6,"v":9147100},{"d":"2006-03-09","o":41.5,"h":41.74,"l":40.96,"c":41.05,"v":9767500},{"d":"2006-03-10","o":41.06,"h":41.4,"l":40.87,"c":41.13,"v":11175700},{"d":"2006-03-13","o":41.45,"h":41.48,"l":40.98,"c":41.06,"v":10626100},{"d":"2006-03-14","o":41.26,"h":41.5,"l":41.25,"c":41.38,"v":16221500},{"d":"2006-03-15","o":41.16,"h":41.34,"l":40.99,"c":41.22,"v":14011200},{"d":"2006-03-16","o":41.42,"h":41.53,"l":41.26,"c":41.32,"v":10045600},{"d":"2006-03-17","o":41.35,"h":41.5,"l":41.25,"c":41.4,"v":13042300},{"d":"2006-03-20","o":41.31,"h":41.55,"l":41.15,"c":41.45,"v":9418000},{"d":"2006-03-21","o":41.27,"h":41.71,"l":41.04,"c":41.2,"v":13473600},{"d":"2006-03-22","o":41.19,"h":42.2,"l":41,"c":42.05,"v":13516100},{"d":"2006-03-23","o":42.05,"h":42.2,"l":41.82,"c":42.04,"v":12986800},{"d":"2006-03-24","o":41.99,"h":42.43,"l":41.91,"c":42.1,"v":7212800},{"d":"2006-03-27","o":41.86,"h":42.2,"l":41.78,"c":42.11,"v":7836200},{"d":"2006-03-28","o":41.93,"h":42.2,"l":41.5,"c":41.56,"v":15562700},{"d":"2006-03-29","o":41.73,"h":42.08,"l":41.31,"c":41.68,"v":7822900},{"d":"2006-03-30","o":41.54,"h":42.04,"l":41.12,"c":41.53,"v":9323500},{"d":"2006-03-31","o":41.78,"h":41.94,"l":41.5,"c":41.64,"v":10371300},{"d":"2006-04-03","o":41.95,"h":42.46,"l":41.88,"c":41.93,"v":10872900},{"d":"2006-04-04","o":41.6,"h":42.46,"l":41.5,"c":42.27,"v":14008500},{"d":"2006-04-05","o":42.17,"h":42.66,"l":42.04,"c":42.54,"v":9494600},{"d":"2006-04-06","o":42.39,"h":42.47,"l":42.02,"c":42.29,"v":6226600},{"d":"2006-04-07","o":42.25,"h":42.44,"l":41.63,"c":41.7,"v":10753900},{"d":"2006-04-10","o":41.93,"h":42.26,"l":41.69,"c":41.88,"v":7409300},{"d":"2006-04-11","o":42,"h":42.35,"l":41.48,"c":41.61,"v":8828400},{"d":"2006-04-12","o":41.83,"h":41.98,"l":41.7,"c":41.9,"v":5873900},{"d":"2006-04-13","o":41.96,"h":42.42,"l":41.91,"c":42.19,"v":6554700},{"d":"2006-04-17","o":42.28,"h":42.38,"l":41.83,"c":42,"v":7986200},{"d":"2006-04-18","o":42.22,"h":42.75,"l":42.07,"c":42.6,"v":11079200},{"d":"2006-04-19","o":42.4,"h":42.99,"l":42.3,"c":42.62,"v":9448100},{"d":"2006-04-20","o":42.5,"h":42.95,"l":42.38,"c":42.6,"v":8435900},{"d":"2006-04-21","o":42.88,"h":42.88,"l":42.4,"c":42.5,"v":13733100},{"d":"2006-04-24","o":42.51,"h":42.78,"l":42.16,"c":42.68,"v":9475900},{"d":"2006-04-25","o":42.53,"h":42.82,"l":42.11,"c":42.22,"v":11649000},{"d":"2006-04-26","o":42.39,"h":42.74,"l":42.16,"c":42.66,"v":10647800},{"d":"2006-04-27","o":42.66,"h":44.06,"l":42.53,"c":43.95,"v":17465000},{"d":"2006-04-28","o":44.1,"h":45.9,"l":44.1,"c":45.38,"v":28234900},{"d":"2006-05-01","o":45.38,"h":45.59,"l":44.73,"c":44.78,"v":16235100},{"d":"2006-05-02","o":45,"h":45.51,"l":44.91,"c":45.5,"v":12964500},{"d":"2006-05-03","o":45.59,"h":45.7,"l":45.22,"c":45.46,"v":15589600},{"d":"2006-05-04","o":45.51,"h":45.81,"l":45.5,"c":45.69,"v":10550700},{"d":"2006-05-05","o":45.91,"h":46.8,"l":45.69,"c":46.65,"v":17297800},{"d":"2006-05-08","o":46.6,"h":46.65,"l":46.04,"c":46.1,"v":10283900},{"d":"2006-05-09","o":45.94,"h":46.35,"l":45.85,"c":46.02,"v":7931000},{"d":"2006-05-10","o":45.74,"h":46.12,"l":45.51,"c":45.92,"v":7213600},{"d":"2006-05-11","o":45.92,"h":45.96,"l":44.96,"c":45.15,"v":10532900},{"d":"2006-05-12","o":44.95,"h":44.96,"l":44.26,"c":44.32,"v":18204900},{"d":"2006-05-15","o":44.33,"h":44.75,"l":44.25,"c":44.54,"v":11229400},{"d":"2006-05-16","o":44.6,"h":44.8,"l":44.13,"c":44.32,"v":8263600},{"d":"2006-05-17","o":43.8,"h":44.05,"l":43.09,"c":43.25,"v":13005200},{"d":"2006-05-18","o":43.29,"h":43.41,"l":42.69,"c":42.74,"v":10905200},{"d":"2006-05-19","o":42.9,"h":43.05,"l":42.5,"c":42.75,"v":13351300},{"d":"2006-05-22","o":42.75,"h":42.95,"l":42.34,"c":42.64,"v":14742200},{"d":"2006-05-23","o":42.74,"h":42.89,"l":42.12,"c":42.17,"v":13249400},{"d":"2006-05-24","o":42.1,"h":42.48,"l":41.59,"c":42.15,"v":12944000},{"d":"2006-05-25","o":42.65,"h":42.9,"l":42.32,"c":42.85,"v":9902400},{"d":"2006-05-26","o":43.1,"h":43.38,"l":42.95,"c":43.23,"v":7918100},{"d":"2006-05-30","o":42.9,"h":42.99,"l":42.44,"c":42.44,"v":8680900},{"d":"2006-05-31","o":42.66,"h":42.97,"l":42.17,"c":42.64,"v":11348000},{"d":"2006-06-01","o":42.75,"h":43.68,"l":42.74,"c":43.58,"v":9034900},{"d":"2006-06-02","o":43.8,"h":44.2,"l":43.53,"c":43.81,"v":9637700},{"d":"2006-06-05","o":43.66,"h":43.93,"l":42.91,"c":42.97,"v":7867200},{"d":"2006-06-06","o":42.97,"h":43.18,"l":42.01,"c":42.38,"v":12679200},{"d":"2006-06-07","o":42.37,"h":42.77,"l":42.13,"c":42.25,"v":9958000},{"d":"2006-06-08","o":42,"h":42.5,"l":41.25,"c":42.35,"v":14402700},{"d":"2006-06-09","o":42.35,"h":42.59,"l":42.02,"c":42.1,"v":8106100},{"d":"2006-06-12","o":42.1,"h":42.23,"l":41.59,"c":41.6,"v":9059600},{"d":"2006-06-13","o":41.35,"h":41.88,"l":40.34,"c":40.53,"v":16522300},{"d":"2006-06-14","o":40.64,"h":40.85,"l":39.33,"c":39.97,"v":16879100},{"d":"2006-06-15","o":40.1,"h":40.82,"l":40,"c":40.6,"v":18481200},{"d":"2006-06-16","o":40.6,"h":40.7,"l":40.01,"c":40.16,"v":15754500},{"d":"2006-06-19","o":40.17,"h":40.46,"l":39.75,"c":39.95,"v":9087100},{"d":"2006-06-20","o":40.14,"h":40.78,"l":40.04,"c":40.49,"v":11176100},{"d":"2006-06-21","o":40.13,"h":41.46,"l":40.1,"c":41.21,"v":15242300},{"d":"2006-06-22","o":41.12,"h":41.67,"l":41,"c":41.07,"v":10466300},{"d":"2006-06-23","o":40.83,"h":41.3,"l":39.85,"c":40.87,"v":9954700},{"d":"2006-06-26","o":40.67,"h":41.5,"l":40.61,"c":41.5,"v":11183300},{"d":"2006-06-27","o":40.69,"h":41.57,"l":40.69,"c":40.84,"v":14116000},{"d":"2006-06-28","o":41.17,"h":41.31,"l":40.94,"c":41.27,"v":8540100},{"d":"2006-06-29","o":41.68,"h":42.86,"l":41.61,"c":42.68,"v":17320000},{"d":"2006-06-30","o":42.93,"h":42.99,"l":42,"c":42,"v":16247700},{"d":"2006-07-03","o":42.05,"h":42.87,"l":42,"c":42.87,"v":6828300},{"d":"2006-07-05","o":42.87,"h":42.87,"l":42.04,"c":42.41,"v":10451000},{"d":"2006-07-06","o":42.4,"h":42.67,"l":42.27,"c":42.45,"v":10831500},{"d":"2006-07-07","o":42.45,"h":42.75,"l":42.29,"c":42.41,"v":6736400},{"d":"2006-07-10","o":42.54,"h":42.69,"l":42.43,"c":42.58,"v":5332100},{"d":"2006-07-11","o":42.36,"h":42.99,"l":42.15,"c":42.87,"v":8814500},{"d":"2006-07-12","o":42.88,"h":43.23,"l":42.22,"c":42.25,"v":7025300},{"d":"2006-07-13","o":41.95,"h":41.96,"l":41.21,"c":41.39,"v":11099000},{"d":"2006-07-14","o":41.25,"h":41.51,"l":40.61,"c":40.89,"v":10439300},{"d":"2006-07-17","o":40.81,"h":40.94,"l":40.4,"c":40.73,"v":10806600},{"d":"2006-07-18","o":40.95,"h":41.11,"l":40.52,"c":40.71,"v":10760800},{"d":"2006-07-19","o":41.9,"h":43.06,"l":41.74,"c":43.05,"v":27046400},{"d":"2006-07-20","o":43.05,"h":43.37,"l":42.75,"c":42.98,"v":16362600},{"d":"2006-07-21","o":43.17,"h":43.47,"l":42.79,"c":43.15,"v":15203300},{"d":"2006-07-24","o":43.4,"h":44.35,"l":43.35,"c":44.2,"v":12629200},{"d":"2006-07-25","o":44.15,"h":44.86,"l":44.01,"c":44.63,"v":12536000},{"d":"2006-07-26","o":44.5,"h":44.84,"l":44.37,"c":44.65,"v":14170000},{"d":"2006-07-27","o":44.68,"h":44.97,"l":44.2,"c":44.7,"v":13841100},{"d":"2006-07-28","o":44.88,"h":45.54,"l":44.8,"c":45.48,"v":14184400},{"d":"2006-07-31","o":45.1,"h":45.71,"l":45.04,"c":45.62,"v":14621600},{"d":"2006-08-01","o":45.79,"h":45.79,"l":45.25,"c":45.51,"v":13402300},{"d":"2006-08-02","o":45.9,"h":45.91,"l":45.2,"c":45.49,"v":11051900},{"d":"2006-08-03","o":45.15,"h":45.8,"l":45.1,"c":45.66,"v":9045400},{"d":"2006-08-04","o":45.96,"h":46.1,"l":44.12,"c":45.12,"v":14113100},{"d":"2006-08-07","o":45,"h":45.33,"l":44.84,"c":45.27,"v":5925500},{"d":"2006-08-08","o":45.48,"h":45.72,"l":44.94,"c":44.99,"v":11025900},{"d":"2006-08-09","o":45.12,"h":45.38,"l":44.33,"c":44.35,"v":10452800},{"d":"2006-08-10","o":44.25,"h":44.35,"l":43.67,"c":44.05,"v":10392300},{"d":"2006-08-11","o":44.05,"h":44.15,"l":43.5,"c":43.93,"v":6868600},{"d":"2006-08-14","o":44.3,"h":44.5,"l":43.71,"c":43.89,"v":6985600},{"d":"2006-08-15","o":44.15,"h":45.11,"l":44.15,"c":45.04,"v":11078300},{"d":"2006-08-16","o":45.44,"h":45.65,"l":45.12,"c":45.47,"v":8814800},{"d":"2006-08-17","o":45.28,"h":45.68,"l":45.25,"c":45.46,"v":6163700},{"d":"2006-08-18","o":45.68,"h":45.71,"l":45.27,"c":45.71,"v":9213600},{"d":"2006-08-21","o":45.41,"h":45.6,"l":45.33,"c":45.46,"v":5649000},{"d":"2006-08-22","o":45.27,"h":45.59,"l":45.11,"c":45.35,"v":6252400},{"d":"2006-08-23","o":45.2,"h":45.64,"l":45.16,"c":45.52,"v":8730200},{"d":"2006-08-24","o":45.7,"h":45.97,"l":45.63,"c":45.68,"v":8682800},{"d":"2006-08-25","o":45.68,"h":45.69,"l":45.3,"c":45.52,"v":4450900},{"d":"2006-08-28","o":45.4,"h":46.04,"l":45.31,"c":46.02,"v":7324900},{"d":"2006-08-29","o":45.88,"h":46.02,"l":45.42,"c":45.97,"v":8050800},{"d":"2006-08-30","o":45.89,"h":46.07,"l":45.7,"c":45.73,"v":8596400},{"d":"2006-08-31","o":45.7,"h":45.87,"l":45.58,"c":45.66,"v":6245400},{"d":"2006-09-01","o":45.85,"h":45.9,"l":45.32,"c":45.73,"v":6703300},{"d":"2006-09-05","o":45.64,"h":45.94,"l":45.44,"c":45.8,"v":6134000},{"d":"2006-09-06","o":45.65,"h":46.05,"l":45.48,"c":45.88,"v":7126400},{"d":"2006-09-07","o":45.89,"h":45.91,"l":45.13,"c":45.2,"v":7278400},{"d":"2006-09-08","o":45,"h":45.44,"l":44.68,"c":45.26,"v":7728200},{"d":"2006-09-11","o":45.59,"h":45.59,"l":45.12,"c":45.39,"v":7173200},{"d":"2006-09-12","o":45.39,"h":46.02,"l":45.29,"c":46.01,"v":11555700},{"d":"2006-09-13","o":46.01,"h":46.73,"l":45.73,"c":46.4,"v":11745700},{"d":"2006-09-14","o":46.41,"h":46.56,"l":46.1,"c":46.5,"v":7622400},{"d":"2006-09-15","o":46.86,"h":47.35,"l":46.76,"c":46.95,"v":15421000},{"d":"2006-09-18","o":46.7,"h":46.95,"l":46.47,"c":46.58,"v":11125300},{"d":"2006-09-19","o":46.73,"h":46.85,"l":46.22,"c":46.8,"v":6768700},{"d":"2006-09-20","o":46.95,"h":47.49,"l":46.95,"c":47.22,"v":9084200},{"d":"2006-09-21","o":47.08,"h":47.35,"l":46.67,"c":46.81,"v":7782700},{"d":"2006-09-22","o":46.7,"h":46.94,"l":46.51,"c":46.82,"v":6046700},{"d":"2006-09-25","o":47.11,"h":47.3,"l":46.75,"c":46.91,"v":15329800},{"d":"2006-09-26","o":46.91,"h":46.95,"l":46.39,"c":46.9,"v":12381400},{"d":"2006-09-27","o":46.79,"h":47.21,"l":46.62,"c":46.84,"v":8884200},{"d":"2006-09-28","o":47,"h":47.32,"l":46.9,"c":47.15,"v":6165100},{"d":"2006-09-29","o":47.15,"h":47.46,"l":46.84,"c":46.96,"v":10115300},{"d":"2006-10-02","o":46.96,"h":47.33,"l":46.74,"c":46.87,"v":7382800},{"d":"2006-10-03","o":46.95,"h":47.92,"l":46.94,"c":47.75,"v":11801200},{"d":"2006-10-04","o":47.05,"h":47.54,"l":46.95,"c":47.49,"v":20650500},{"d":"2006-10-05","o":47.29,"h":47.46,"l":47,"c":47.41,"v":12915100},{"d":"2006-10-06","o":47.1,"h":47.2,"l":46.78,"c":46.86,"v":10748900},{"d":"2006-10-09","o":46.86,"h":47.21,"l":46.69,"c":47.11,"v":7252800},{"d":"2006-10-10","o":47.29,"h":47.66,"l":47.09,"c":47.53,"v":14164900},{"d":"2006-10-11","o":47.3,"h":47.7,"l":47.17,"c":47.64,"v":10288100},{"d":"2006-10-12","o":47.7,"h":48.57,"l":47.55,"c":48.26,"v":14979300},{"d":"2006-10-13","o":48.02,"h":48.46,"l":47.74,"c":48.16,"v":7298000},{"d":"2006-10-16","o":47.98,"h":48.1,"l":47.5,"c":47.73,"v":7330200},{"d":"2006-10-17","o":47.05,"h":48.21,"l":47,"c":47.99,"v":8880100},{"d":"2006-10-18","o":47.84,"h":48,"l":46.61,"c":47.21,"v":21532700},{"d":"2006-10-19","o":47.21,"h":47.21,"l":46.37,"c":46.87,"v":11986700},{"d":"2006-10-20","o":46.88,"h":47.13,"l":46.54,"c":47.12,"v":10979200},{"d":"2006-10-23","o":46.83,"h":47.47,"l":46.82,"c":47.39,"v":8838300},{"d":"2006-10-24","o":47.07,"h":47.21,"l":46.75,"c":47.14,"v":13431500},{"d":"2006-10-25","o":47.3,"h":47.5,"l":46.92,"c":47.27,"v":9021700},{"d":"2006-10-26","o":47.35,"h":47.95,"l":47.31,"c":47.77,"v":7644300},{"d":"2006-10-27","o":47.57,"h":47.71,"l":47.16,"c":47.29,"v":7112500},{"d":"2006-10-30","o":47.34,"h":47.67,"l":47.08,"c":47.45,"v":10222600},{"d":"2006-10-31","o":47.78,"h":48.08,"l":47.43,"c":47.44,"v":12564200},{"d":"2006-11-01","o":47.75,"h":47.82,"l":46.71,"c":46.93,"v":11490200},{"d":"2006-11-02","o":46.93,"h":47.08,"l":46.69,"c":46.9,"v":7059000},{"d":"2006-11-03","o":47.15,"h":47.25,"l":46.5,"c":46.89,"v":7984100},{"d":"2006-11-06","o":47.18,"h":47.72,"l":47.05,"c":47.65,"v":8633700},{"d":"2006-11-07","o":47.5,"h":48,"l":47.47,"c":47.49,"v":8535500},{"d":"2006-11-08","o":47.49,"h":47.9,"l":47.2,"c":47.64,"v":7511200},{"d":"2006-11-09","o":47.65,"h":47.75,"l":47.18,"c":47.24,"v":6836700},{"d":"2006-11-10","o":47.45,"h":47.61,"l":47.31,"c":47.61,"v":5849900},{"d":"2006-11-13","o":47.4,"h":47.89,"l":47.36,"c":47.66,"v":7664600},{"d":"2006-11-14","o":47.49,"h":47.81,"l":47.06,"c":47.75,"v":8276800},{"d":"2006-11-15","o":47.57,"h":47.67,"l":46.99,"c":47.45,"v":11340700},{"d":"2006-11-16","o":47.5,"h":47.98,"l":47.37,"c":47.85,"v":8192500},{"d":"2006-11-17","o":47.99,"h":47.99,"l":47.59,"c":47.66,"v":12991600},{"d":"2006-11-20","o":47.66,"h":48.05,"l":47.55,"c":47.9,"v":8614500},{"d":"2006-11-21","o":47.78,"h":47.94,"l":47.4,"c":47.75,"v":7423800},{"d":"2006-11-22","o":47.6,"h":47.89,"l":47.38,"c":47.59,"v":5916100},{"d":"2006-11-24","o":47.22,"h":47.53,"l":47.18,"c":47.27,"v":2926400},{"d":"2006-11-27","o":47.14,"h":47.26,"l":46.45,"c":46.63,"v":11109800},{"d":"2006-11-28","o":46.46,"h":46.59,"l":45.78,"c":46.2,"v":13415600},{"d":"2006-11-29","o":46.21,"h":46.87,"l":46.21,"c":46.67,"v":9414400},{"d":"2006-11-30","o":46.72,"h":46.74,"l":46.05,"c":46.28,"v":13058500},{"d":"2006-12-01","o":46.5,"h":46.51,"l":45.51,"c":46.01,"v":14731400},{"d":"2006-12-04","o":46.28,"h":47.13,"l":46.16,"c":46.84,"v":13148100},{"d":"2006-12-05","o":46.9,"h":47.25,"l":46.77,"c":47.2,"v":10747700},{"d":"2006-12-06","o":47.07,"h":47.25,"l":46.76,"c":46.83,"v":14162400},{"d":"2006-12-07","o":47.08,"h":47.08,"l":46.56,"c":46.63,"v":7394600},{"d":"2006-12-08","o":46.66,"h":47.14,"l":46.35,"c":46.76,"v":9120100},{"d":"2006-12-11","o":46.7,"h":47.84,"l":46.7,"c":47.55,"v":11221600},{"d":"2006-12-12","o":47.56,"h":47.97,"l":47.35,"c":47.63,"v":15958400},{"d":"2006-12-13","o":47.78,"h":47.9,"l":47.5,"c":47.6,"v":11353700},{"d":"2006-12-14","o":47.61,"h":48.04,"l":47.3,"c":47.95,"v":10052600},{"d":"2006-12-15","o":48.2,"h":48.65,"l":48,"c":48.3,"v":16172100},{"d":"2006-12-18","o":48.3,"h":48.6,"l":48.03,"c":48.23,"v":8538200},{"d":"2006-12-19","o":48.03,"h":48.48,"l":47.95,"c":48.27,"v":9291400},{"d":"2006-12-20","o":48.33,"h":48.37,"l":48.14,"c":48.22,"v":6036400},{"d":"2006-12-21","o":48.42,"h":48.97,"l":48.33,"c":48.65,"v":10782200},{"d":"2006-12-22","o":48.64,"h":48.8,"l":47.62,"c":47.89,"v":8342000},{"d":"2006-12-26","o":47.98,"h":48.37,"l":47.95,"c":48.31,"v":4101200},{"d":"2006-12-27","o":48.54,"h":49,"l":47.82,"c":48.95,"v":7716200},{"d":"2006-12-28","o":48.8,"h":49,"l":48.64,"c":48.92,"v":6525200},{"d":"2006-12-29","o":48.75,"h":48.91,"l":48.27,"c":48.3,"v":9601100},{"d":"2007-01-03","o":48,"h":48.37,"l":47.59,"c":48.07,"v":14244700},{"d":"2007-01-04","o":48.05,"h":48.55,"l":47.75,"c":48.19,"v":9471500},{"d":"2007-01-05","o":48.17,"h":48.25,"l":47.63,"c":47.79,"v":10760500},{"d":"2007-01-08","o":47.57,"h":48.06,"l":47.32,"c":47.95,"v":8239200},{"d":"2007-01-09","o":47.9,"h":48.11,"l":47.36,"c":47.75,"v":9276700},{"d":"2007-01-10","o":47.47,"h":48.12,"l":47.44,"c":48.1,"v":15597000},{"d":"2007-01-11","o":48,"h":48.42,"l":47.94,"c":48.31,"v":8049200},{"d":"2007-01-12","o":48.1,"h":48.26,"l":47.9,"c":47.99,"v":10646700},{"d":"2007-01-16","o":48.16,"h":48.46,"l":48.1,"c":48.39,"v":8696500},{"d":"2007-01-17","o":48.65,"h":48.89,"l":48.12,"c":48.43,"v":16291400},{"d":"2007-01-18","o":48.05,"h":48.58,"l":47.92,"c":48.15,"v":12654200},{"d":"2007-01-19","o":48.3,"h":48.83,"l":48.14,"c":48.76,"v":14649200},{"d":"2007-01-22","o":48.87,"h":49.86,"l":48.7,"c":49.66,"v":18325500},{"d":"2007-01-23","o":49.57,"h":49.86,"l":49.28,"c":49.83,"v":12845300},{"d":"2007-01-24","o":49.68,"h":50.4,"l":49.51,"c":50.36,"v":13857500},{"d":"2007-01-25","o":50.24,"h":50.68,"l":49.93,"c":50.21,"v":14855900},{"d":"2007-01-26","o":50,"h":50.25,"l":49.5,"c":49.7,"v":13990300},{"d":"2007-01-29","o":49.57,"h":49.65,"l":49.11,"c":49.47,"v":12085000},{"d":"2007-01-30","o":49.7,"h":50.25,"l":49.37,"c":50.18,"v":12325700},{"d":"2007-01-31","o":50.07,"h":51.16,"l":49.85,"c":50.93,"v":18460500},{"d":"2007-02-01","o":50.96,"h":51.24,"l":50.86,"c":51.21,"v":13420400},{"d":"2007-02-02","o":51.22,"h":51.33,"l":50.73,"c":50.93,"v":15443400},{"d":"2007-02-05","o":50.81,"h":51.15,"l":50.54,"c":50.96,"v":8079900},{"d":"2007-02-06","o":50.85,"h":51.32,"l":50.76,"c":51,"v":9849200},{"d":"2007-02-07","o":50.84,"h":51.22,"l":50.8,"c":51.21,"v":7537400},{"d":"2007-02-08","o":51.06,"h":51.06,"l":50.52,"c":50.93,"v":10312300},{"d":"2007-02-09","o":51.02,"h":51.19,"l":50.08,"c":50.42,"v":9489000},{"d":"2007-02-12","o":50.59,"h":50.65,"l":50.25,"c":50.44,"v":7889000},{"d":"2007-02-13","o":50.35,"h":51.02,"l":50.33,"c":50.95,"v":8374100},{"d":"2007-02-14","o":51.09,"h":51.55,"l":51,"c":51.42,"v":10745900},{"d":"2007-02-15","o":51.05,"h":51.47,"l":50.89,"c":51.21,"v":13339600},{"d":"2007-02-16","o":51.16,"h":51.35,"l":51.01,"c":51.25,"v":11291900},{"d":"2007-02-20","o":51.15,"h":51.75,"l":51.12,"c":51.63,"v":9171500},{"d":"2007-02-21","o":51.45,"h":51.85,"l":51.27,"c":51.65,"v":9337100},{"d":"2007-02-22","o":51.8,"h":51.95,"l":51.38,"c":51.64,"v":9111600},{"d":"2007-02-23","o":51.55,"h":51.75,"l":50.72,"c":51.03,"v":10042600},{"d":"2007-02-26","o":51.17,"h":51.42,"l":50.43,"c":50.81,"v":13342800},{"d":"2007-02-27","o":50.61,"h":50.61,"l":47.6,"c":49.22,"v":21228500},{"d":"2007-02-28","o":49.07,"h":49.89,"l":48.89,"c":49.39,"v":19180400},{"d":"2007-03-01","o":48.98,"h":49.44,"l":48.3,"c":49.2,"v":22648000},{"d":"2007-03-02","o":48.95,"h":49,"l":48.11,"c":48.19,"v":16922400},{"d":"2007-03-05","o":47.6,"h":48.16,"l":47.2,"c":47.54,"v":20199600},{"d":"2007-03-06","o":47.97,"h":48.68,"l":47.43,"c":48.52,"v":17751900},{"d":"2007-03-07","o":48.69,"h":48.87,"l":48.26,"c":48.36,"v":13664500},{"d":"2007-03-08","o":48.79,"h":49.35,"l":48.62,"c":48.74,"v":11979500},{"d":"2007-03-09","o":49.12,"h":49.35,"l":48.53,"c":48.82,"v":9452900},{"d":"2007-03-12","o":48.64,"h":48.98,"l":48.6,"c":48.84,"v":10445700},{"d":"2007-03-13","o":48.45,"h":48.5,"l":46.56,"c":46.7,"v":25294400},{"d":"2007-03-14","o":46.72,"h":47.55,"l":45.91,"c":47.3,"v":25043400},{"d":"2007-03-15","o":47.14,"h":48.19,"l":47.14,"c":47.7,"v":15828300},{"d":"2007-03-16","o":47.62,"h":47.83,"l":46.98,"c":47.03,"v":24746900},{"d":"2007-03-19","o":47.2,"h":47.8,"l":47.16,"c":47.58,"v":14448200},{"d":"2007-03-20","o":47.51,"h":47.88,"l":47.33,"c":47.75,"v":14507400},{"d":"2007-03-21","o":47.81,"h":49.65,"l":47.81,"c":49.05,"v":20747600},{"d":"2007-03-22","o":49.06,"h":49.1,"l":48.36,"c":48.47,"v":18906700},{"d":"2007-03-23","o":48.59,"h":48.89,"l":48.43,"c":48.52,"v":11748200},{"d":"2007-03-26","o":48.55,"h":48.78,"l":47.94,"c":48.7,"v":11851000},{"d":"2007-03-27","o":48.59,"h":48.82,"l":48.35,"c":48.57,"v":11183500},{"d":"2007-03-28","o":48.29,"h":48.48,"l":47.79,"c":47.99,"v":13176700},{"d":"2007-03-29","o":48.24,"h":48.64,"l":48.02,"c":48.5,"v":10837100},{"d":"2007-03-30","o":48.61,"h":49.02,"l":47.95,"c":48.38,"v":12674800},{"d":"2007-04-02","o":48.38,"h":48.49,"l":47.7,"c":48.24,"v":13834500},{"d":"2007-04-03","o":48.25,"h":48.59,"l":48.09,"c":48.56,"v":13572200},{"d":"2007-04-04","o":48.56,"h":48.71,"l":48.27,"c":48.56,"v":9163600},{"d":"2007-04-05","o":48.35,"h":48.89,"l":48.34,"c":48.77,"v":7991000},{"d":"2007-04-09","o":48.78,"h":49.13,"l":48.66,"c":49,"v":7509000},{"d":"2007-04-10","o":49.01,"h":49.34,"l":48.98,"c":49.24,"v":8200100},{"d":"2007-04-11","o":49.1,"h":49.34,"l":48.98,"c":49.15,"v":11971300},{"d":"2007-04-12","o":49.52,"h":49.52,"l":48.73,"c":49.2,"v":9472400},{"d":"2007-04-13","o":49.45,"h":49.45,"l":48.66,"c":49.09,"v":11266300},{"d":"2007-04-16","o":49.47,"h":50.25,"l":49.32,"c":49.97,"v":15765000},{"d":"2007-04-17","o":49.97,"h":50.42,"l":49.71,"c":50.18,"v":12238500},{"d":"2007-04-18","o":51.57,"h":52.67,"l":51.43,"c":52.07,"v":39198500},{"d":"2007-04-19","o":52.03,"h":52.23,"l":51.35,"c":52.09,"v":20708700},{"d":"2007-04-20","o":52.65,"h":52.71,"l":52.1,"c":52.54,"v":21166800},{"d":"2007-04-23","o":52.35,"h":52.7,"l":52.05,"c":52.28,"v":12675600},{"d":"2007-04-24","o":52.06,"h":52.28,"l":51.65,"c":52.16,"v":10315700},{"d":"2007-04-25","o":52.24,"h":52.94,"l":52.18,"c":52.82,"v":18088100},{"d":"2007-04-26","o":52.77,"h":53,"l":52.56,"c":52.94,"v":14440500},{"d":"2007-04-27","o":52.77,"h":52.8,"l":52.14,"c":52.55,"v":14428600},{"d":"2007-04-30","o":52.46,"h":53.06,"l":51.99,"c":52.1,"v":29900000},{"d":"2007-05-01","o":52.4,"h":52.5,"l":51.6,"c":52.26,"v":13859000},{"d":"2007-05-02","o":52,"h":52.77,"l":52,"c":52.55,"v":12968600},{"d":"2007-05-03","o":52.83,"h":52.92,"l":52.37,"c":52.7,"v":9700300},{"d":"2007-05-04","o":52.8,"h":53.05,"l":52.59,"c":52.63,"v":11974600},{"d":"2007-05-07","o":52.81,"h":52.95,"l":52.55,"c":52.73,"v":7375400},{"d":"2007-05-08","o":52.48,"h":52.65,"l":52.23,"c":52.45,"v":9028200},{"d":"2007-05-09","o":52.55,"h":53.25,"l":52.43,"c":53.2,"v":12561700},{"d":"2007-05-10","o":52.79,"h":53.03,"l":51.95,"c":52,"v":13478400},{"d":"2007-05-11","o":52.12,"h":52.38,"l":51.72,"c":52.15,"v":12419400},{"d":"2007-05-14","o":52,"h":52.16,"l":51.55,"c":51.83,"v":9328300},{"d":"2007-05-15","o":52.09,"h":52.71,"l":52,"c":52.03,"v":11105000},{"d":"2007-05-16","o":52.37,"h":53.07,"l":52.2,"c":52.98,"v":12924700},{"d":"2007-05-17","o":52.78,"h":53,"l":52.5,"c":52.56,"v":9049900},{"d":"2007-05-18","o":52.62,"h":52.93,"l":52.45,"c":52.54,"v":11115100},{"d":"2007-05-21","o":52.38,"h":52.81,"l":52.31,"c":52.56,"v":10408300},{"d":"2007-05-22","o":52.56,"h":52.68,"l":52.09,"c":52.29,"v":9665800},{"d":"2007-05-23","o":52.33,"h":52.64,"l":51.93,"c":51.99,"v":11246900},{"d":"2007-05-24","o":52,"h":52.24,"l":51.45,"c":51.59,"v":13105800},{"d":"2007-05-25","o":51.53,"h":51.85,"l":51.26,"c":51.64,"v":10761300},{"d":"2007-05-29","o":51.65,"h":51.92,"l":51.45,"c":51.82,"v":9552300},{"d":"2007-05-30","o":51.43,"h":52.06,"l":51.35,"c":52.06,"v":10243400},{"d":"2007-05-31","o":52.25,"h":52.31,"l":51.67,"c":51.83,"v":10976300},{"d":"2007-06-01","o":51.92,"h":52.08,"l":51.66,"c":51.9,"v":12104800},{"d":"2007-06-04","o":51.56,"h":51.8,"l":51.54,"c":51.57,"v":11095500},{"d":"2007-06-05","o":51.24,"h":51.49,"l":51.19,"c":51.22,"v":13615700},{"d":"2007-06-06","o":51.23,"h":51.23,"l":50.26,"c":50.56,"v":13877400},{"d":"2007-06-07","o":50.3,"h":50.65,"l":49.74,"c":49.82,"v":17409400},{"d":"2007-06-08","o":49.83,"h":50.48,"l":49.54,"c":50.41,"v":13508100},{"d":"2007-06-11","o":50.41,"h":50.84,"l":50.03,"c":50.43,"v":11252000},{"d":"2007-06-12","o":50.22,"h":50.4,"l":49.34,"c":49.35,"v":15388300},{"d":"2007-06-13","o":49.63,"h":50.39,"l":49.52,"c":50.29,"v":14507600},{"d":"2007-06-14","o":49.93,"h":50.83,"l":49.93,"c":50.32,"v":12440700},{"d":"2007-06-15","o":50.64,"h":50.99,"l":50.42,"c":50.56,"v":18351900},{"d":"2007-06-18","o":50.83,"h":50.85,"l":50.33,"c":50.43,"v":9290300},{"d":"2007-06-19","o":50.44,"h":50.88,"l":50.29,"c":50.85,"v":12251900},{"d":"2007-06-20","o":50.91,"h":50.99,"l":49.42,"c":49.46,"v":14920700},{"d":"2007-06-21","o":49.69,"h":49.88,"l":48.68,"c":49.84,"v":19429500},{"d":"2007-06-22","o":49.56,"h":49.75,"l":48.58,"c":48.72,"v":25110400},{"d":"2007-06-25","o":48.72,"h":49.21,"l":48.06,"c":48.36,"v":17240200},{"d":"2007-06-26","o":48.45,"h":49.05,"l":48.3,"c":48.6,"v":18963800},{"d":"2007-06-27","o":48.26,"h":49.3,"l":48.08,"c":49.24,"v":16354200},{"d":"2007-06-28","o":49.25,"h":49.48,"l":48.56,"c":48.96,"v":14430900},{"d":"2007-06-29","o":49.23,"h":49.3,"l":48.1,"c":48.45,"v":21764700},{"d":"2007-07-02","o":48.9,"h":49.25,"l":48.57,"c":49.15,"v":15717900},{"d":"2007-07-03","o":49.19,"h":49.58,"l":49.04,"c":49.34,"v":7444000},{"d":"2007-07-05","o":49.1,"h":49.35,"l":48.65,"c":48.79,"v":11613000},{"d":"2007-07-06","o":48.62,"h":49.16,"l":48.45,"c":48.97,"v":10792400},{"d":"2007-07-09","o":49.21,"h":49.28,"l":48.53,"c":48.79,"v":10577700},{"d":"2007-07-10","o":48.3,"h":48.57,"l":47.46,"c":47.51,"v":21881800},{"d":"2007-07-11","o":47.52,"h":48.44,"l":47.12,"c":48.13,"v":27232500},{"d":"2007-07-12","o":48.69,"h":49.63,"l":48.13,"c":49.53,"v":19172800},{"d":"2007-07-13","o":49.68,"h":50.22,"l":49.27,"c":50.05,"v":16393800},{"d":"2007-07-16","o":49.91,"h":50.46,"l":49.73,"c":49.83,"v":12263900},{"d":"2007-07-17","o":49.95,"h":50.48,"l":49.83,"c":49.92,"v":18302200},{"d":"2007-07-18","o":48.81,"h":49.29,"l":47.83,"c":48.88,"v":35535600},{"d":"2007-07-19","o":49.5,"h":49.69,"l":47.84,"c":48.62,"v":26199400},{"d":"2007-07-20","o":48.81,"h":48.81,"l":47.38,"c":47.56,"v":30677800},{"d":"2007-07-23","o":47.75,"h":47.87,"l":47.06,"c":47.15,"v":20520200},{"d":"2007-07-24","o":46.63,"h":46.95,"l":45.12,"c":45.34,"v":35706200},{"d":"2007-07-25","o":45.67,"h":46.21,"l":44.29,"c":45.27,"v":40175100},{"d":"2007-07-26","o":44.3,"h":44.55,"l":43.5,"c":44.08,"v":51202000},{"d":"2007-07-27","o":44.09,"h":45.24,"l":43.7,"c":44.23,"v":40020600},{"d":"2007-07-30","o":44.75,"h":45.14,"l":43.61,"c":44.75,"v":32316300},{"d":"2007-07-31","o":45.07,"h":45.97,"l":43.94,"c":44.01,"v":34080900},{"d":"2007-08-01","o":43.7,"h":44.44,"l":43.2,"c":44.38,"v":44504500},{"d":"2007-08-02","o":44.41,"h":44.76,"l":44,"c":44.59,"v":28297400},{"d":"2007-08-03","o":44.6,"h":44.95,"l":43.39,"c":43.65,"v":36628500},{"d":"2007-08-06","o":43.76,"h":45.11,"l":43.28,"c":45.11,"v":34200000},{"d":"2007-08-07","o":44.99,"h":46.05,"l":44.15,"c":45.34,"v":30556500},{"d":"2007-08-08","o":45.75,"h":47.23,"l":45.27,"c":46.51,"v":27447200},{"d":"2007-08-09","o":45.04,"h":45.94,"l":44.17,"c":44.17,"v":39278200},{"d":"2007-08-10","o":43.36,"h":44.8,"l":42.51,"c":44.25,"v":32549000},{"d":"2007-08-13","o":45.23,"h":45.43,"l":43.68,"c":43.83,"v":21357600},{"d":"2007-08-14","o":43.94,"h":44.02,"l":43.13,"c":43.3,"v":25217200},{"d":"2007-08-15","o":43.13,"h":44.42,"l":42.81,"c":43,"v":27726700},{"d":"2007-08-16","o":42.75,"h":45.9,"l":42.16,"c":45.47,"v":51414800},{"d":"2007-08-17","o":48.08,"h":48.29,"l":46.15,"c":47.01,"v":57869900},{"d":"2007-08-20","o":47.17,"h":47.51,"l":45.07,"c":46.49,"v":32691300},{"d":"2007-08-21","o":46.12,"h":47.08,"l":45.75,"c":46.2,"v":23582300},{"d":"2007-08-22","o":46.67,"h":46.83,"l":45.03,"c":46,"v":30844900},{"d":"2007-08-23","o":46.45,"h":46.58,"l":45.15,"c":45.67,"v":21476600},{"d":"2007-08-24","o":45.5,"h":46,"l":45.03,"c":45.95,"v":13248000},{"d":"2007-08-27","o":45.75,"h":45.9,"l":44.89,"c":44.91,"v":13527200},{"d":"2007-08-28","o":44.48,"h":44.48,"l":43.46,"c":43.6,"v":23516300},{"d":"2007-08-29","o":43.88,"h":44.23,"l":43.15,"c":44.13,"v":21605200},{"d":"2007-08-30","o":43.64,"h":44.36,"l":43.34,"c":43.97,"v":15581500},{"d":"2007-08-31","o":45,"h":45.13,"l":44.27,"c":44.52,"v":16937800},{"d":"2007-09-04","o":44.4,"h":45.62,"l":44.26,"c":45.3,"v":15416800},{"d":"2007-09-05","o":44.83,"h":44.97,"l":44.07,"c":44.17,"v":15556800},{"d":"2007-09-06","o":44.24,"h":44.55,"l":43.83,"c":44.21,"v":18994400},{"d":"2007-09-07","o":43.27,"h":43.99,"l":43.2,"c":43.52,"v":21526200},{"d":"2007-09-10","o":43.75,"h":44.45,"l":43.35,"c":43.93,"v":17181500},{"d":"2007-09-11","o":43.96,"h":44.84,"l":43.67,"c":44.54,"v":15148000},{"d":"2007-09-12","o":44.5,"h":44.74,"l":44.15,"c":44.47,"v":13896800},{"d":"2007-09-13","o":44.42,"h":45.78,"l":44.38,"c":45.6,"v":20262100},{"d":"2007-09-14","o":45.23,"h":45.64,"l":45.01,"c":45.54,"v":12482300},{"d":"2007-09-17","o":45.39,"h":45.63,"l":44.89,"c":45.29,"v":17958300},{"d":"2007-09-18","o":45.68,"h":47.86,"l":45.12,"c":47.82,"v":27267800},{"d":"2007-09-19","o":47.97,"h":48.06,"l":47.17,"c":47.57,"v":31807800},{"d":"2007-09-20","o":47.62,"h":47.75,"l":46.73,"c":46.96,"v":19553500},{"d":"2007-09-21","o":47.5,"h":47.54,"l":46.63,"c":47.13,"v":20535000},{"d":"2007-09-24","o":47.2,"h":47.2,"l":46.17,"c":46.34,"v":17346800},{"d":"2007-09-25","o":46.25,"h":46.25,"l":45.65,"c":46.1,"v":16405200},{"d":"2007-09-26","o":46.26,"h":46.69,"l":45.74,"c":46.13,"v":17485400},{"d":"2007-09-27","o":46.2,"h":46.28,"l":45.68,"c":46.21,"v":12840300},{"d":"2007-09-28","o":46.05,"h":46.21,"l":45.58,"c":45.82,"v":15587900},{"d":"2007-10-01","o":45.47,"h":47.04,"l":45.42,"c":46.81,"v":17276200},{"d":"2007-10-02","o":46.99,"h":47.35,"l":46.82,"c":47.16,"v":16003200},{"d":"2007-10-03","o":46.71,"h":47.46,"l":46.65,"c":47,"v":12675700},{"d":"2007-10-04","o":47.2,"h":47.43,"l":46.98,"c":47.25,"v":11132400},{"d":"2007-10-05","o":47.45,"h":47.88,"l":47.28,"c":47.58,"v":13435600},{"d":"2007-10-08","o":47.31,"h":47.58,"l":47.05,"c":47.44,"v":8305500},{"d":"2007-10-09","o":47.59,"h":47.7,"l":46.99,"c":47.57,"v":12967500},{"d":"2007-10-10","o":47.47,"h":47.47,"l":46.55,"c":46.91,"v":18858500},{"d":"2007-10-11","o":47.01,"h":47.62,"l":46.53,"c":46.66,"v":27920400},{"d":"2007-10-12","o":46.67,"h":47.1,"l":46.54,"c":46.82,"v":12507000},{"d":"2007-10-15","o":46.77,"h":46.82,"l":45.79,"c":46.27,"v":16575300},{"d":"2007-10-16","o":46,"h":46.4,"l":44.6,"c":45.11,"v":22510200},{"d":"2007-10-17","o":47.04,"h":47.12,"l":45.75,"c":46.37,"v":34659600},{"d":"2007-10-18","o":46.1,"h":46.13,"l":45.45,"c":45.9,"v":19397900},{"d":"2007-10-19","o":45.79,"h":46.6,"l":44.96,"c":45.02,"v":29500400},{"d":"2007-10-22","o":44.9,"h":45.93,"l":44.66,"c":45.37,"v":18094100},{"d":"2007-10-23","o":45.92,"h":45.99,"l":45.13,"c":45.94,"v":13519100},{"d":"2007-10-24","o":45.73,"h":46.44,"l":44.74,"c":46.27,"v":27352800},{"d":"2007-10-25","o":46.1,"h":46.55,"l":45.15,"c":46.05,"v":20076400},{"d":"2007-10-26","o":46.96,"h":47.45,"l":45.93,"c":47.32,"v":18851700},{"d":"2007-10-29","o":47.39,"h":47.5,"l":46.51,"c":46.67,"v":18861900},{"d":"2007-10-30","o":46.4,"h":46.89,"l":46.05,"c":46.56,"v":13131400},{"d":"2007-10-31","o":46.95,"h":47.55,"l":46.04,"c":47,"v":23899100},{"d":"2007-11-01","o":45.65,"h":46.32,"l":44.2,"c":44.32,"v":31730100},{"d":"2007-11-02","o":44.45,"h":44.48,"l":42.06,"c":43.15,"v":39570300},{"d":"2007-11-05","o":42.69,"h":43.2,"l":41.67,"c":42.77,"v":28852800},{"d":"2007-11-06","o":42.69,"h":44.34,"l":42.69,"c":44.11,"v":28756400},{"d":"2007-11-07","o":42.93,"h":43.81,"l":42.15,"c":42.24,"v":28980700},{"d":"2007-11-08","o":42.51,"h":42.92,"l":40.68,"c":42.61,"v":37342800},{"d":"2007-11-09","o":41.4,"h":43.29,"l":41.17,"c":42.31,"v":43587300},{"d":"2007-11-12","o":42.11,"h":43.68,"l":41.86,"c":42.39,"v":27691800},{"d":"2007-11-13","o":43.3,"h":45.4,"l":42.63,"c":45.05,"v":35927500},{"d":"2007-11-14","o":45.9,"h":46.02,"l":44.44,"c":45.15,"v":25367400},{"d":"2007-11-15","o":44.6,"h":45.19,"l":43.08,"c":43.53,"v":23434200},{"d":"2007-11-16","o":43.74,"h":44.11,"l":42.48,"c":43.09,"v":29021800},{"d":"2007-11-19","o":42.7,"h":42.84,"l":41.19,"c":41.37,"v":29656500},{"d":"2007-11-20","o":41.37,"h":42.35,"l":40.28,"c":41.63,"v":33277800},{"d":"2007-11-21","o":40.81,"h":42,"l":40.15,"c":40.68,"v":26759300},{"d":"2007-11-23","o":41.5,"h":42.2,"l":40.96,"c":41.95,"v":10808400},{"d":"2007-11-26","o":41.87,"h":42.49,"l":40.33,"c":40.46,"v":27132300},{"d":"2007-11-27","o":40.92,"h":42.48,"l":40.57,"c":42.35,"v":28501100},{"d":"2007-11-28","o":42.73,"h":44.13,"l":42.56,"c":43.96,"v":32246500},{"d":"2007-11-29","o":43.38,"h":44.09,"l":43.01,"c":43.65,"v":23553600},{"d":"2007-11-30","o":45.38,"h":46.09,"l":45.01,"c":45.62,"v":40113500},{"d":"2007-12-03","o":45.9,"h":45.92,"l":44.95,"c":45.21,"v":21417200},{"d":"2007-12-04","o":44.32,"h":45.09,"l":44,"c":44.15,"v":19315200},{"d":"2007-12-05","o":44.54,"h":45.19,"l":43.93,"c":44.9,"v":20627900},{"d":"2007-12-06","o":44.88,"h":46.25,"l":44.53,"c":46.21,"v":19130200},{"d":"2007-12-07","o":46.21,"h":46.81,"l":45.85,"c":46.08,"v":15286600},{"d":"2007-12-10","o":46.8,"h":47.87,"l":46.55,"c":47.42,"v":23388400},{"d":"2007-12-11","o":47.11,"h":48.02,"l":45.5,"c":45.94,"v":38455700},{"d":"2007-12-12","o":47.03,"h":47.79,"l":45.18,"c":46.15,"v":44364000},{"d":"2007-12-13","o":45.83,"h":46.26,"l":44.73,"c":45.76,"v":41261000},{"d":"2007-12-14","o":45.24,"h":45.79,"l":44.68,"c":45.2,"v":27651800},{"d":"2007-12-17","o":44.82,"h":45.5,"l":44.36,"c":44.53,"v":19965700},{"d":"2007-12-18","o":44.77,"h":44.95,"l":43.13,"c":43.9,"v":25224900},{"d":"2007-12-19","o":43.9,"h":45.1,"l":43.66,"c":43.98,"v":21293700},{"d":"2007-12-20","o":44.33,"h":44.54,"l":43.05,"c":43.33,"v":27147500},{"d":"2007-12-21","o":43.92,"h":44.18,"l":43.33,"c":44.11,"v":26363000},{"d":"2007-12-24","o":44.14,"h":45.11,"l":44.14,"c":44.83,"v":7679700},{"d":"2007-12-26","o":44.72,"h":44.99,"l":44.24,"c":44.94,"v":14578700},{"d":"2007-12-27","o":44.6,"h":44.7,"l":43.51,"c":43.64,"v":16530000},{"d":"2007-12-28","o":44.19,"h":44.27,"l":42.82,"c":43.26,"v":16852200},{"d":"2007-12-31","o":43.07,"h":44.14,"l":42.79,"c":43.65,"v":16361200},{"d":"2008-01-02","o":43.55,"h":43.79,"l":42,"c":42.17,"v":22122300},{"d":"2008-01-03","o":42.34,"h":42.65,"l":41.76,"c":41.88,"v":17150700},{"d":"2008-01-04","o":41.41,"h":41.8,"l":40.63,"c":40.93,"v":25873800},{"d":"2008-01-07","o":41.1,"h":41.58,"l":40.16,"c":41.34,"v":25644100},{"d":"2008-01-08","o":41.46,"h":41.58,"l":39.42,"c":39.7,"v":33646000},{"d":"2008-01-09","o":39.59,"h":40.34,"l":38.54,"c":40.26,"v":33546300},{"d":"2008-01-10","o":39.77,"h":42.14,"l":39.3,"c":41.33,"v":41863600},{"d":"2008-01-11","o":40.88,"h":42.1,"l":40.39,"c":40.86,"v":37520500},{"d":"2008-01-14","o":41.27,"h":41.75,"l":40.6,"c":41.36,"v":22817000},{"d":"2008-01-15","o":40.73,"h":40.73,"l":38.85,"c":39.17,"v":45240000},{"d":"2008-01-16","o":40.46,"h":42.65,"l":40.21,"c":41.43,"v":63183100},{"d":"2008-01-17","o":41.57,"h":41.68,"l":39.8,"c":40.04,"v":39647200},{"d":"2008-01-18","o":40.24,"h":40.67,"l":38.52,"c":39.59,"v":51919100},{"d":"2008-01-22","o":37.66,"h":42,"l":37.66,"c":40.86,"v":57178600},{"d":"2008-01-23","o":40.4,"h":46.15,"l":40,"c":45.72,"v":77137000},{"d":"2008-01-24","o":45.83,"h":46.01,"l":44.26,"c":44.96,"v":52062600},{"d":"2008-01-25","o":45.67,"h":45.84,"l":43.21,"c":43.64,"v":38410900},{"d":"2008-01-28","o":43.79,"h":45.61,"l":43.4,"c":45.57,"v":29739100},{"d":"2008-01-29","o":45.94,"h":47.8,"l":44.75,"c":47.45,"v":56112700},{"d":"2008-01-30","o":47.1,"h":49.29,"l":46.32,"c":47.35,"v":68343800},{"d":"2008-01-31","o":46.41,"h":48.19,"l":45.85,"c":47.4,"v":55500600},{"d":"2008-02-01","o":47.26,"h":48.7,"l":46.9,"c":48.25,"v":48834500},{"d":"2008-02-04","o":47.83,"h":48.14,"l":46.03,"c":46.22,"v":28310200},{"d":"2008-02-05","o":45.05,"h":45.48,"l":43.85,"c":43.89,"v":39045100},{"d":"2008-02-06","o":44.27,"h":44.74,"l":43.27,"c":43.72,"v":27274800},{"d":"2008-02-07","o":43.39,"h":45.58,"l":43.25,"c":45.11,"v":36818000},{"d":"2008-02-08","o":44.96,"h":44.96,"l":43.26,"c":43.82,"v":26058300},{"d":"2008-02-11","o":43.89,"h":44,"l":42.82,"c":43.35,"v":25874000},{"d":"2008-02-12","o":43.66,"h":44.45,"l":42.75,"c":43.31,"v":27193400},{"d":"2008-02-13","o":43.55,"h":44.17,"l":43.01,"c":44.1,"v":26533400},{"d":"2008-02-14","o":44.05,"h":44.1,"l":42.47,"c":42.61,"v":31180000},{"d":"2008-02-15","o":42.41,"h":43.25,"l":42.01,"c":43.25,"v":29031400},{"d":"2008-02-19","o":43.54,"h":44.05,"l":42.17,"c":42.83,"v":25811900},{"d":"2008-02-20","o":42.37,"h":43.34,"l":41.85,"c":43.15,"v":30149700},{"d":"2008-02-21","o":43.14,"h":43.69,"l":42.22,"c":43.07,"v":32878200},{"d":"2008-02-22","o":43.06,"h":44.02,"l":41.91,"c":43.93,"v":30452700},{"d":"2008-02-25","o":43.43,"h":44.46,"l":42.76,"c":44.03,"v":27917200},{"d":"2008-02-26","o":43.73,"h":44.54,"l":43.41,"c":43.72,"v":24989300},{"d":"2008-02-27","o":43.07,"h":44.49,"l":42.62,"c":44.41,"v":38566000},{"d":"2008-02-28","o":44,"h":44.02,"l":42.39,"c":42.44,"v":36606500},{"d":"2008-02-29","o":41.88,"h":41.97,"l":40.38,"c":40.65,"v":36856600},{"d":"2008-03-03","o":40.55,"h":40.63,"l":39.43,"c":39.82,"v":31481900},{"d":"2008-03-04","o":39.37,"h":39.58,"l":38.22,"c":39.19,"v":56449300},{"d":"2008-03-05","o":39.36,"h":39.58,"l":38.11,"c":38.74,"v":36325600},{"d":"2008-03-06","o":38.18,"h":38.23,"l":37.15,"c":37.37,"v":44356900},{"d":"2008-03-07","o":36.89,"h":39.08,"l":36.61,"c":37.56,"v":43258700},{"d":"2008-03-10","o":37.73,"h":38.26,"l":36.31,"c":36.48,"v":41281300},{"d":"2008-03-11","o":38.48,"h":39.26,"l":37.16,"c":38.84,"v":58401200},{"d":"2008-03-12","o":38.85,"h":40.23,"l":38.4,"c":38.61,"v":44572400},{"d":"2008-03-13","o":37.84,"h":38.95,"l":36.63,"c":38.11,"v":45537900},{"d":"2008-03-14","o":38.8,"h":38.8,"l":36.01,"c":36.54,"v":77776000},{"d":"2008-03-17","o":37,"h":41.09,"l":37,"c":40.31,"v":125296300},{"d":"2008-03-18","o":42.19,"h":42.88,"l":41.25,"c":42.71,"v":76994300},{"d":"2008-03-19","o":43.26,"h":44.89,"l":42.44,"c":42.47,"v":70593300},{"d":"2008-03-20","o":42.91,"h":46.45,"l":42.85,"c":45.97,"v":72777200},{"d":"2008-03-24","o":45.42,"h":48.16,"l":45.02,"c":46.55,"v":66011200},{"d":"2008-03-25","o":46.02,"h":46.65,"l":44.91,"c":46.06,"v":54485500},{"d":"2008-03-26","o":45.27,"h":45.37,"l":43.97,"c":44.11,"v":41122700},{"d":"2008-03-27","o":44.22,"h":44.49,"l":42.86,"c":42.86,"v":32154500},{"d":"2008-03-28","o":43.2,"h":43.84,"l":42.65,"c":42.71,"v":29011900},{"d":"2008-03-31","o":42.71,"h":44.25,"l":42.61,"c":42.95,"v":28920400},{"d":"2008-04-01","o":45.13,"h":47,"l":44.66,"c":47,"v":54562600},{"d":"2008-04-02","o":47.08,"h":47.56,"l":45.94,"c":46.24,"v":36597900},{"d":"2008-04-03","o":45.37,"h":47.03,"l":45.32,"c":46.28,"v":30314400},{"d":"2008-04-04","o":45.85,"h":46.44,"l":45.12,"c":45.57,"v":29875900},{"d":"2008-04-07","o":46.43,"h":46.74,"l":45.47,"c":45.54,"v":24069200},{"d":"2008-04-08","o":45.24,"h":45.61,"l":44.43,"c":44.86,"v":29187700},{"d":"2008-04-09","o":45.18,"h":45.18,"l":44.08,"c":44.3,"v":28476400},{"d":"2008-04-10","o":44.2,"h":44.81,"l":43.58,"c":43.86,"v":30230100},{"d":"2008-04-11","o":43.32,"h":43.9,"l":42.43,"c":42.53,"v":41959900},{"d":"2008-04-14","o":42.4,"h":42.8,"l":41.17,"c":41.5,"v":33774900},{"d":"2008-04-15","o":42.18,"h":42.7,"l":41.28,"c":42.12,"v":37271800},{"d":"2008-04-16","o":43.53,"h":44.96,"l":43.1,"c":44.96,"v":52568400},{"d":"2008-04-17","o":44.34,"h":45.32,"l":44.17,"c":45.12,"v":30302500},{"d":"2008-04-18","o":46.33,"h":46.86,"l":45.42,"c":45.76,"v":31398100},{"d":"2008-04-21","o":45.29,"h":45.48,"l":44.6,"c":45.23,"v":23513400},{"d":"2008-04-22","o":44.96,"h":45.8,"l":44.75,"c":45.65,"v":23703800},{"d":"2008-04-23","o":45.41,"h":46.04,"l":44.69,"c":45.15,"v":23260300},{"d":"2008-04-24","o":45.37,"h":47.34,"l":45.34,"c":46.97,"v":37769300},{"d":"2008-04-25","o":47.29,"h":47.87,"l":46.54,"c":47.79,"v":24266600},{"d":"2008-04-28","o":47.67,"h":48.09,"l":46.81,"c":47.34,"v":27175000},{"d":"2008-04-29","o":47.34,"h":47.74,"l":46.62,"c":47.08,"v":20738700},{"d":"2008-04-30","o":47.25,"h":48.64,"l":46.73,"c":47.65,"v":36280800},{"d":"2008-05-01","o":47.68,"h":49.48,"l":47.68,"c":49.25,"v":31723700},{"d":"2008-05-02","o":49.9,"h":49.95,"l":48.03,"c":48.66,"v":27942900},{"d":"2008-05-05","o":48.32,"h":48.64,"l":47.85,"c":48,"v":19276100},{"d":"2008-05-06","o":47.34,"h":48.7,"l":47.25,"c":48.2,"v":25441400},{"d":"2008-05-07","o":48.22,"h":48.43,"l":46.39,"c":46.57,"v":27636400},{"d":"2008-05-08","o":46.98,"h":47,"l":45.31,"c":46.05,"v":26106000},{"d":"2008-05-09","o":45.75,"h":46.93,"l":45.52,"c":46.57,"v":21730400},{"d":"2008-05-12","o":46.82,"h":47.29,"l":46.51,"c":47.24,"v":20295600},{"d":"2008-05-13","o":47.04,"h":47.24,"l":45.22,"c":45.48,"v":27485300},{"d":"2008-05-14","o":46,"h":46.37,"l":45.3,"c":45.91,"v":24138200},{"d":"2008-05-15","o":46.05,"h":47.04,"l":45.58,"c":47.02,"v":27289500},{"d":"2008-05-16","o":47.32,"h":47.32,"l":46.05,"c":46.53,"v":20871400},{"d":"2008-05-19","o":46.55,"h":47.22,"l":45.87,"c":45.99,"v":19402200},{"d":"2008-05-20","o":45.66,"h":45.66,"l":43.5,"c":43.7,"v":48996100},{"d":"2008-05-21","o":43.8,"h":44.05,"l":42.33,"c":42.42,"v":40611900},{"d":"2008-05-22","o":42.4,"h":43.73,"l":42.1,"c":43.05,"v":28883300},{"d":"2008-05-23","o":42.72,"h":42.9,"l":42.12,"c":42.32,"v":21440900},{"d":"2008-05-27","o":42.4,"h":43.4,"l":42.3,"c":43.01,"v":28457800},{"d":"2008-05-28","o":43.39,"h":43.43,"l":41.9,"c":42.86,"v":31688700},{"d":"2008-05-29","o":42.69,"h":44.06,"l":42.29,"c":43.57,"v":22789000},{"d":"2008-05-30","o":43.96,"h":43.99,"l":42.87,"c":43,"v":21391600},{"d":"2008-06-02","o":42.63,"h":42.77,"l":41.66,"c":42.15,"v":30620500},{"d":"2008-06-03","o":42.53,"h":42.69,"l":41.19,"c":41.89,"v":28503100},{"d":"2008-06-04","o":41.74,"h":42.35,"l":41.16,"c":41.63,"v":30800100},{"d":"2008-06-05","o":41.9,"h":42.32,"l":41.4,"c":42.1,"v":27755300},{"d":"2008-06-06","o":41.79,"h":41.79,"l":39.95,"c":40.09,"v":39887900},{"d":"2008-06-09","o":40.32,"h":40.33,"l":36.42,"c":37.51,"v":74856700},{"d":"2008-06-10","o":37.23,"h":39.23,"l":37.16,"c":38.29,"v":54412400},{"d":"2008-06-11","o":38.5,"h":38.75,"l":37.07,"c":37.13,"v":50965800},{"d":"2008-06-12","o":37.71,"h":38.75,"l":37.63,"c":38.01,"v":53247700},{"d":"2008-06-13","o":38.39,"h":39.59,"l":37.8,"c":39.58,"v":40465600},{"d":"2008-06-16","o":39.48,"h":40.65,"l":39.1,"c":39.94,"v":34860200},{"d":"2008-06-17","o":40.36,"h":40.75,"l":38.95,"c":39.04,"v":32510200},{"d":"2008-06-18","o":38.53,"h":39.25,"l":37.93,"c":38.74,"v":35513700},{"d":"2008-06-19","o":38.79,"h":39.03,"l":36.82,"c":38.65,"v":59944400},{"d":"2008-06-20","o":37.69,"h":39.19,"l":36.95,"c":37.86,"v":55374100},{"d":"2008-06-23","o":37.99,"h":37.99,"l":36.51,"c":36.87,"v":37741100},{"d":"2008-06-24","o":36.81,"h":38.26,"l":36.25,"c":37.72,"v":43526200},{"d":"2008-06-25","o":37.94,"h":39.32,"l":37.5,"c":37.91,"v":42317900},{"d":"2008-06-26","o":37.16,"h":37.58,"l":36.2,"c":36.32,"v":45708400},{"d":"2008-06-27","o":36.45,"h":36.89,"l":34.2,"c":35.05,"v":69316700},{"d":"2008-06-30","o":34.86,"h":35.5,"l":33.96,"c":34.31,"v":50792600},{"d":"2008-07-01","o":33.69,"h":34.34,"l":32.33,"c":34.02,"v":74620100},{"d":"2008-07-02","o":34.36,"h":35.75,"l":34.23,"c":34.6,"v":51750200},{"d":"2008-07-03","o":35.12,"h":36.09,"l":34.49,"c":35.31,"v":33028500},{"d":"2008-07-07","o":35.5,"h":35.95,"l":33.56,"c":34.04,"v":48883600},{"d":"2008-07-08","o":34.3,"h":36.05,"l":33.42,"c":35.77,"v":62285100},{"d":"2008-07-09","o":35.74,"h":36.74,"l":34.09,"c":34.28,"v":50971000},{"d":"2008-07-10","o":34,"h":35.8,"l":33.55,"c":34.51,"v":47807900},{"d":"2008-07-11","o":33.38,"h":34.45,"l":32.09,"c":33.16,"v":71316700},{"d":"2008-07-14","o":34.19,"h":34.35,"l":31.68,"c":31.69,"v":50370200},{"d":"2008-07-15","o":30.73,"h":32.82,"l":29.24,"c":31.02,"v":88717800},{"d":"2008-07-16","o":32.3,"h":35.94,"l":31.5,"c":35.94,"v":79957800},{"d":"2008-07-17","o":38.05,"h":40.99,"l":37.8,"c":40.8,"v":132114600},{"d":"2008-07-18","o":41.2,"h":41.32,"l":39.2,"c":40.02,"v":65409900},{"d":"2008-07-21","o":40.34,"h":40.95,"l":38.35,"c":38.65,"v":41354400},{"d":"2008-07-22","o":38.16,"h":41.04,"l":37.61,"c":40.86,"v":50104200},{"d":"2008-07-23","o":40.91,"h":43,"l":39.37,"c":41.96,"v":59345600},{"d":"2008-07-24","o":42.06,"h":42.28,"l":39.04,"c":39.14,"v":47454600},{"d":"2008-07-25","o":39.17,"h":40.44,"l":38.48,"c":39.52,"v":35188000},{"d":"2008-07-28","o":39.41,"h":40.65,"l":37.41,"c":37.66,"v":41673200},{"d":"2008-07-29","o":37.94,"h":40.75,"l":37.18,"c":40.75,"v":50527400},{"d":"2008-07-30","o":41.41,"h":42.07,"l":39.97,"c":41.57,"v":47954900},{"d":"2008-07-31","o":40.63,"h":41.96,"l":40.3,"c":40.63,"v":37394100},{"d":"2008-08-01","o":41.11,"h":41.75,"l":39.77,"c":40.76,"v":30773300},{"d":"2008-08-04","o":40.14,"h":40.89,"l":38.91,"c":40.14,"v":27748000},{"d":"2008-08-05","o":41.27,"h":42,"l":40.21,"c":41.89,"v":35763100},{"d":"2008-08-06","o":41.35,"h":42.27,"l":40.34,"c":41.39,"v":33009400},{"d":"2008-08-07","o":40.68,"h":41.55,"l":39.48,"c":39.81,"v":42712200},{"d":"2008-08-08","o":39.51,"h":41.65,"l":39.4,"c":41.07,"v":37174200},{"d":"2008-08-11","o":40.79,"h":42.85,"l":40.37,"c":41.89,"v":34643900},{"d":"2008-08-12","o":40.99,"h":41.01,"l":37.02,"c":37.92,"v":65248300},{"d":"2008-08-13","o":37.64,"h":37.65,"l":36.15,"c":36.91,"v":48575900},{"d":"2008-08-14","o":36.59,"h":38.43,"l":36.42,"c":37.81,"v":41142300},{"d":"2008-08-15","o":38.05,"h":38.71,"l":37.37,"c":38.07,"v":36656900},{"d":"2008-08-18","o":37.92,"h":38.03,"l":36.65,"c":36.74,"v":32193100},{"d":"2008-08-19","o":36.01,"h":36.4,"l":35,"c":35.58,"v":41424300},{"d":"2008-08-20","o":35.52,"h":37.07,"l":35.02,"c":37,"v":39065000},{"d":"2008-08-21","o":36.18,"h":36.6,"l":35.79,"c":36.26,"v":30564500},{"d":"2008-08-22","o":37.22,"h":38.25,"l":36.86,"c":37.67,"v":36022700},{"d":"2008-08-25","o":37.4,"h":37.45,"l":36.08,"c":36.13,"v":27081000},{"d":"2008-08-26","o":36.17,"h":37.12,"l":35.9,"c":36.61,"v":28810800},{"d":"2008-08-27","o":36.55,"h":37.22,"l":35.87,"c":37.14,"v":23812300},{"d":"2008-08-28","o":37.66,"h":38.88,"l":37.23,"c":38.88,"v":34724300},{"d":"2008-08-29","o":38.51,"h":38.94,"l":38.09,"c":38.49,"v":23327100},{"d":"2008-09-02","o":39.56,"h":40.02,"l":38.5,"c":38.99,"v":33267600},{"d":"2008-09-03","o":38.91,"h":39.75,"l":38.44,"c":39.71,"v":28787600},{"d":"2008-09-04","o":39.3,"h":39.78,"l":37.83,"c":37.91,"v":41510300},{"d":"2008-09-05","o":37.5,"h":39.75,"l":37.35,"c":39.6,"v":42100300},{"d":"2008-09-08","o":42.39,"h":43.66,"l":40,"c":41.55,"v":85629900},{"d":"2008-09-09","o":40.81,"h":41.94,"l":39.45,"c":39.47,"v":56435300},{"d":"2008-09-10","o":39.99,"h":40.44,"l":38.79,"c":39.4,"v":46100400},{"d":"2008-09-11","o":38.25,"h":41.69,"l":37.92,"c":41.65,"v":57012300},{"d":"2008-09-12","o":40.84,"h":41.96,"l":40.19,"c":41.17,"v":51417100},{"d":"2008-09-15","o":38.39,"h":41.85,"l":37,"c":37,"v":92112900},{"d":"2008-09-16","o":35.58,"h":40.95,"l":35.02,"c":40.74,"v":90368100},{"d":"2008-09-17","o":39.08,"h":40.68,"l":35.5,"c":35.77,"v":104396300},{"d":"2008-09-18","o":36.53,"h":41.05,"l":34.04,"c":40.3,"v":132982000},{"d":"2008-09-19","o":47,"h":48,"l":42.55,"c":47.05,"v":88523900},{"d":"2008-09-22","o":45.69,"h":45.9,"l":40.75,"c":40.8,"v":44934200},{"d":"2008-09-23","o":40.55,"h":42.18,"l":40.06,"c":40.56,"v":32404400},{"d":"2008-09-24","o":41.5,"h":42.5,"l":40.22,"c":40.5,"v":27186400},{"d":"2008-09-25","o":42.25,"h":45,"l":41.3,"c":43.46,"v":36831300},{"d":"2008-09-26","o":40.55,"h":49,"l":40.48,"c":48.24,"v":148081400},{"d":"2008-09-29","o":46.58,"h":47.5,"l":41,"c":41,"v":79528000},{"d":"2008-09-30","o":44.63,"h":47.39,"l":43.77,"c":46.7,"v":66987800},{"d":"2008-10-01","o":46.91,"h":50,"l":46.3,"c":49.63,"v":59424300},{"d":"2008-10-02","o":49.25,"h":49.85,"l":46.72,"c":49.85,"v":53944700},{"d":"2008-10-03","o":50.31,"h":50.63,"l":45.23,"c":45.9,"v":68639000},{"d":"2008-10-06","o":43.49,"h":45.15,"l":41.7,"c":44,"v":63065300},{"d":"2008-10-07","o":45.43,"h":45.74,"l":39.31,"c":39.32,"v":62396200},{"d":"2008-10-08","o":38.93,"h":43.55,"l":38.5,"c":39.3,"v":75686800},{"d":"2008-10-09","o":41.03,"h":42.69,"l":36.68,"c":36.68,"v":88790300},{"d":"2008-10-10","o":35.03,"h":42,"l":35.02,"c":41.64,"v":112976400},{"d":"2008-10-13","o":43.91,"h":44.08,"l":39.66,"c":41.99,"v":81628900},{"d":"2008-10-14","o":43.33,"h":43.55,"l":39.66,"c":40.71,"v":95288900},{"d":"2008-10-15","o":39.33,"h":41.79,"l":38,"c":38.49,"v":84755700},{"d":"2008-10-16","o":39.02,"h":41,"l":36.31,"c":40.49,"v":75112400},{"d":"2008-10-17","o":39.63,"h":41.39,"l":39.06,"c":39.33,"v":60991200},{"d":"2008-10-20","o":40.01,"h":40.7,"l":38.8,"c":40.66,"v":44732100},{"d":"2008-10-21","o":39.92,"h":41.27,"l":39.6,"c":39.74,"v":41780700},{"d":"2008-10-22","o":39.15,"h":40.05,"l":36.01,"c":37.17,"v":60825200},{"d":"2008-10-23","o":37.36,"h":38.75,"l":35.82,"c":37.85,"v":63917000},{"d":"2008-10-24","o":35.12,"h":37.73,"l":34.51,"c":35.43,"v":61968800},{"d":"2008-10-27","o":35.1,"h":35.9,"l":33.33,"c":34,"v":62712700},{"d":"2008-10-28","o":34.95,"h":37.72,"l":32.52,"c":37.6,"v":73082500},{"d":"2008-10-29","o":37.11,"h":38.38,"l":35.51,"c":35.71,"v":61823300},{"d":"2008-10-30","o":36.89,"h":38,"l":36.03,"c":37.62,"v":47372000},{"d":"2008-10-31","o":37.29,"h":41.25,"l":37.28,"c":41.25,"v":86948900},{"d":"2008-11-03","o":41.25,"h":41.25,"l":40.2,"c":40.73,"v":45059900},{"d":"2008-11-04","o":41.25,"h":42.42,"l":40.88,"c":42.17,"v":48917100},{"d":"2008-11-05","o":41.73,"h":42.5,"l":38.62,"c":39.22,"v":53524900},{"d":"2008-11-06","o":38.96,"h":39.76,"l":37.86,"c":38.26,"v":56467100},{"d":"2008-11-07","o":38.23,"h":38.52,"l":36.47,"c":37.75,"v":50210800},{"d":"2008-11-10","o":38.28,"h":38.48,"l":35.65,"c":36.41,"v":41558500},{"d":"2008-11-11","o":35.82,"h":37.45,"l":35.27,"c":36.35,"v":61577400},{"d":"2008-11-12","o":35.42,"h":36.3,"l":34.31,"c":34.57,"v":56726100},{"d":"2008-11-13","o":34.65,"h":37.5,"l":33.5,"c":37.19,"v":74523600},{"d":"2008-11-14","o":36.33,"h":36.91,"l":34.16,"c":34.47,"v":55941000},{"d":"2008-11-17","o":33.82,"h":34.87,"l":32.5,"c":32.77,"v":57560400},{"d":"2008-11-18","o":32.76,"h":33.1,"l":30.36,"c":32.14,"v":67807700},{"d":"2008-11-19","o":31.69,"h":32.02,"l":28.28,"c":28.47,"v":90226200},{"d":"2008-11-20","o":27.74,"h":28.71,"l":22.32,"c":23.38,"v":160729900},{"d":"2008-11-21","o":23.74,"h":24.42,"l":19.69,"c":22.72,"v":194075000},{"d":"2008-11-24","o":23.92,"h":28.34,"l":22.5,"c":27.58,"v":137382200},{"d":"2008-11-25","o":29.63,"h":30.71,"l":28.5,"c":29.77,"v":105430800},{"d":"2008-11-26","o":28.76,"h":30.75,"l":28.17,"c":30.62,"v":55644900},{"d":"2008-11-28","o":30.36,"h":31.93,"l":30.13,"c":31.66,"v":22787500},{"d":"2008-12-01","o":30.67,"h":30.7,"l":26.02,"c":26.12,"v":70984500},{"d":"2008-12-02","o":26.54,"h":28.9,"l":24.61,"c":28.53,"v":81316000},{"d":"2008-12-03","o":27.44,"h":30.74,"l":27.04,"c":30.25,"v":64914200},{"d":"2008-12-04","o":29.84,"h":32.9,"l":29.75,"c":31.08,"v":80719600},{"d":"2008-12-05","o":30.41,"h":34,"l":29.73,"c":33.35,"v":73599200},{"d":"2008-12-08","o":33.97,"h":37.7,"l":33.6,"c":36.49,"v":84589300},{"d":"2008-12-09","o":35.67,"h":35.7,"l":33.66,"c":33.96,"v":65827700},{"d":"2008-12-10","o":34.4,"h":34.96,"l":33.08,"c":33.52,"v":47919600},{"d":"2008-12-11","o":32.6,"h":32.76,"l":29.74,"c":29.94,"v":70746400},{"d":"2008-12-12","o":28.44,"h":31.22,"l":28.01,"c":30.94,"v":59939000},{"d":"2008-12-15","o":29.34,"h":29.78,"l":28.17,"c":28.63,"v":51629100},{"d":"2008-12-16","o":29.01,"h":32.75,"l":28.84,"c":32.35,"v":75822100},{"d":"2008-12-17","o":31.5,"h":32.89,"l":31.05,"c":31.86,"v":46719900},{"d":"2008-12-18","o":32.16,"h":32.59,"l":30.12,"c":30.21,"v":57491500},{"d":"2008-12-19","o":30.11,"h":31.25,"l":29.78,"c":30.32,"v":55696800},{"d":"2008-12-22","o":30.64,"h":31.19,"l":29.51,"c":29.82,"v":36378400},{"d":"2008-12-23","o":30.23,"h":30.4,"l":29.11,"c":29.11,"v":26931700},{"d":"2008-12-24","o":28.65,"h":29.88,"l":28.65,"c":29.85,"v":12339700},{"d":"2008-12-26","o":30.05,"h":30.26,"l":29.25,"c":29.8,"v":12630500},{"d":"2008-12-29","o":29.99,"h":30.02,"l":28.8,"c":29.78,"v":22318000},{"d":"2008-12-30","o":29.89,"h":31.05,"l":29.88,"c":31.01,"v":29842400},{"d":"2008-12-31","o":30.7,"h":31.94,"l":30.44,"c":31.53,"v":25891700},{"d":"2009-01-02","o":31.19,"h":31.64,"l":30.47,"c":31.35,"v":32494900},{"d":"2009-01-05","o":30.73,"h":30.77,"l":29.08,"c":29.25,"v":44069400},{"d":"2009-01-06","o":29.79,"h":30.42,"l":29.51,"c":29.88,"v":44216300},{"d":"2009-01-07","o":29.15,"h":29.4,"l":28,"c":28.09,"v":42156500},{"d":"2009-01-08","o":27.9,"h":27.95,"l":26.86,"c":27.22,"v":52075800},{"d":"2009-01-09","o":27.55,"h":27.55,"l":25.81,"c":25.97,"v":42597500},{"d":"2009-01-12","o":25.92,"h":26.15,"l":24.5,"c":24.91,"v":59360000},{"d":"2009-01-13","o":25.21,"h":26.59,"l":24.27,"c":26.35,"v":73422800},{"d":"2009-01-14","o":25.59,"h":26.28,"l":24.76,"c":25.91,"v":73907300},{"d":"2009-01-15","o":26.54,"h":27.05,"l":23.76,"c":24.34,"v":136759300},{"d":"2009-01-16","o":24.83,"h":25,"l":20.53,"c":22.82,"v":156843400},{"d":"2009-01-20","o":21,"h":21.27,"l":17.7,"c":18.09,"v":142090400},{"d":"2009-01-21","o":19.29,"h":22.84,"l":18.88,"c":22.63,"v":136421400},{"d":"2009-01-22","o":22.36,"h":23.83,"l":21.21,"c":23.1,"v":110240800},{"d":"2009-01-23","o":21.92,"h":24.58,"l":21.81,"c":24.28,"v":74369200},{"d":"2009-01-26","o":25,"h":25.75,"l":23.74,"c":24.5,"v":74278400},{"d":"2009-01-27","o":25.12,"h":25.17,"l":24.06,"c":25.06,"v":50766500},{"d":"2009-01-28","o":27.19,"h":27.77,"l":26.34,"c":27.66,"v":91373900},{"d":"2009-01-29","o":26.74,"h":27.18,"l":25.25,"c":25.43,"v":58624200},{"d":"2009-01-30","o":25.81,"h":26.98,"l":24.6,"c":25.51,"v":74937200},{"d":"2009-02-02","o":25,"h":25.68,"l":24.35,"c":25.2,"v":51532900},{"d":"2009-02-03","o":25.03,"h":25.45,"l":23.7,"c":24.05,"v":66166300},{"d":"2009-02-04","o":24.25,"h":25.5,"l":23.74,"c":24.04,"v":55330300},{"d":"2009-02-05","o":23.74,"h":25.32,"l":22.49,"c":24.54,"v":79815500},{"d":"2009-02-06","o":25.51,"h":27.8,"l":25.3,"c":27.63,"v":76845200},{"d":"2009-02-09","o":26.65,"h":27.97,"l":26.3,"c":27.28,"v":54360000},{"d":"2009-02-10","o":26.86,"h":27.61,"l":24.3,"c":24.62,"v":91948700},{"d":"2009-02-11","o":25.25,"h":26.62,"l":25.14,"c":26.09,"v":64712000},{"d":"2009-02-12","o":25.35,"h":26.22,"l":24.17,"c":26.19,"v":80536400},{"d":"2009-02-13","o":25.25,"h":25.89,"l":24.66,"c":24.69,"v":58580600},{"d":"2009-02-17","o":22.8,"h":23.2,"l":21.65,"c":21.65,"v":91424800},{"d":"2009-02-18","o":22.18,"h":22.3,"l":21,"c":21.51,"v":82868300},{"d":"2009-02-19","o":22.07,"h":22.3,"l":20.54,"c":20.6,"v":66502700},{"d":"2009-02-20","o":19.71,"h":21,"l":18.75,"c":19.9,"v":135941600},{"d":"2009-02-23","o":20.9,"h":21.56,"l":19.48,"c":19.51,"v":101615400},{"d":"2009-02-24","o":20.13,"h":21.1,"l":18.96,"c":21.02,"v":186379900},{"d":"2009-02-25","o":20.83,"h":23.22,"l":20.12,"c":21.73,"v":135790100},{"d":"2009-02-26","o":23.32,"h":24.18,"l":22.8,"c":23.05,"v":125043400},{"d":"2009-02-27","o":21.63,"h":23.6,"l":21.55,"c":22.85,"v":109872500},{"d":"2009-03-02","o":21.7,"h":22.43,"l":21.07,"c":21.16,"v":94984900},{"d":"2009-03-03","o":21.68,"h":21.9,"l":20.6,"c":21.01,"v":85590100},{"d":"2009-03-04","o":21.74,"h":21.74,"l":18.8,"c":19.3,"v":145009700},{"d":"2009-03-05","o":18.5,"h":19,"l":16.04,"c":16.6,"v":153808900},{"d":"2009-03-06","o":17.19,"h":17.67,"l":14.96,"c":15.93,"v":155154800},{"d":"2009-03-09","o":15.37,"h":17.29,"l":15.02,"c":15.9,"v":132882900},{"d":"2009-03-10","o":17.35,"h":19.5,"l":17.13,"c":19.5,"v":149090800},{"d":"2009-03-11","o":20.35,"h":20.91,"l":19.12,"c":20.4,"v":155421000},{"d":"2009-03-12","o":20.15,"h":23.33,"l":20,"c":23.2,"v":151894700},{"d":"2009-03-13","o":23.59,"h":24.33,"l":22.91,"c":23.75,"v":120464600},{"d":"2009-03-16","o":24.31,"h":25.27,"l":22.96,"c":23.09,"v":125001900},{"d":"2009-03-17","o":23.3,"h":25.22,"l":22.27,"c":25.14,"v":99884700},{"d":"2009-03-18","o":24.82,"h":27.33,"l":24.18,"c":27.11,"v":142105800},{"d":"2009-03-19","o":27.25,"h":27.41,"l":24.59,"c":24.95,"v":124920200},{"d":"2009-03-20","o":24.66,"h":24.78,"l":23.15,"c":23.15,"v":108922700},{"d":"2009-03-23","o":25.3,"h":29.17,"l":25.13,"c":28.86,"v":146776000},{"d":"2009-03-24","o":28.05,"h":29.3,"l":26.2,"c":26.4,"v":133143000},{"d":"2009-03-25","o":27.19,"h":28.71,"l":25.93,"c":28.56,"v":149452500},{"d":"2009-03-26","o":29.05,"h":29.6,"l":27.65,"c":29.1,"v":133663400},{"d":"2009-03-27","o":28.27,"h":29.2,"l":27.28,"c":27.4,"v":108610200},{"d":"2009-03-30","o":25.67,"h":26.37,"l":24.78,"c":24.85,"v":104860500},{"d":"2009-03-31","o":25.73,"h":27.1,"l":24.85,"c":26.58,"v":84307400},{"d":"2009-04-01","o":25.29,"h":28.28,"l":25.29,"c":28.14,"v":106016900},{"d":"2009-04-02","o":29.58,"h":29.67,"l":27.41,"c":28.16,"v":131840800},{"d":"2009-04-03","o":27.98,"h":29.28,"l":27.5,"c":29.28,"v":80949500},{"d":"2009-04-06","o":28.27,"h":28.9,"l":27.68,"c":28.2,"v":72188000},{"d":"2009-04-07","o":27.28,"h":28.05,"l":27.01,"c":27.25,"v":73652600},{"d":"2009-04-08","o":27.45,"h":27.83,"l":26.51,"c":27.43,"v":66538300},{"d":"2009-04-09","o":30.44,"h":33.09,"l":30.2,"c":32.75,"v":147913000},{"d":"2009-04-13","o":32.01,"h":34.15,"l":31.81,"c":33.7,"v":110196200},{"d":"2009-04-14","o":33.04,"h":33.25,"l":30.65,"c":30.7,"v":109541400},{"d":"2009-04-15","o":30.62,"h":32.97,"l":30.27,"c":32.56,"v":108069400},{"d":"2009-04-16","o":34.01,"h":34.01,"l":32.36,"c":33.24,"v":132956000},{"d":"2009-04-17","o":33.35,"h":33.98,"l":32.53,"c":33.26,"v":104962100},{"d":"2009-04-20","o":31.78,"h":32.42,"l":29.64,"c":29.69,"v":109372200},{"d":"2009-04-21","o":29.07,"h":32.91,"l":28.87,"c":32.53,"v":115629300},{"d":"2009-04-22","o":31.64,"h":34.14,"l":31.32,"c":31.9,"v":124080300},{"d":"2009-04-23","o":32.23,"h":33.75,"l":31.66,"c":33.21,"v":89366500},{"d":"2009-04-24","o":33.66,"h":34.5,"l":32.25,"c":33.38,"v":117098100},{"d":"2009-04-27","o":32.53,"h":33.77,"l":32.4,"c":32.78,"v":67832500},{"d":"2009-04-28","o":32.35,"h":33.72,"l":32.28,"c":32.79,"v":65809900},{"d":"2009-04-29","o":33.44,"h":34.56,"l":33.25,"c":34.48,"v":84731300},{"d":"2009-04-30","o":35.01,"h":35.21,"l":32.75,"c":33,"v":94556900},{"d":"2009-05-01","o":32.85,"h":33.77,"l":32.06,"c":32.49,"v":68254100},{"d":"2009-05-04","o":33.06,"h":35.98,"l":32.9,"c":35.79,"v":100918400},{"d":"2009-05-05","o":35.45,"h":35.95,"l":34.46,"c":34.82,"v":63488200},{"d":"2009-05-06","o":35.82,"h":37.35,"l":35.56,"c":37.22,"v":102644800},{"d":"2009-05-07","o":38.5,"h":38.72,"l":34.73,"c":35.24,"v":113228400},{"d":"2009-05-08","o":36.8,"h":38.94,"l":36.2,"c":38.94,"v":110026400},{"d":"2009-05-11","o":37.35,"h":38.18,"l":35.83,"c":35.83,"v":86808000},{"d":"2009-05-12","o":36.24,"h":36.26,"l":34.06,"c":35.36,"v":94148900},{"d":"2009-05-13","o":34.7,"h":35.27,"l":33.68,"c":34.05,"v":82160700},{"d":"2009-05-14","o":34.12,"h":35.62,"l":33.82,"c":35.54,"v":68764300},{"d":"2009-05-15","o":35.45,"h":35.68,"l":34.4,"c":34.91,"v":68301000},{"d":"2009-05-18","o":35.71,"h":37.35,"l":35.2,"c":37.26,"v":71730900},{"d":"2009-05-19","o":37.3,"h":37.68,"l":35.77,"c":35.81,"v":59860600},{"d":"2009-05-20","o":36.61,"h":36.76,"l":34.26,"c":34.55,"v":77073900},{"d":"2009-05-21","o":34.19,"h":35.36,"l":33.67,"c":34.9,"v":65068100},{"d":"2009-05-22","o":35.26,"h":35.3,"l":34.41,"c":34.41,"v":39227200},{"d":"2009-05-26","o":34.12,"h":36.56,"l":34.12,"c":36.54,"v":65462400},{"d":"2009-05-27","o":36.5,"h":36.72,"l":34.66,"c":34.66,"v":76374100},{"d":"2009-05-28","o":35.14,"h":36.67,"l":34.6,"c":36.65,"v":66107300},{"d":"2009-05-29","o":36.35,"h":37.07,"l":35.68,"c":36.9,"v":61932300},{"d":"2009-06-01","o":37.4,"h":37.73,"l":35.77,"c":36.11,"v":90184500},{"d":"2009-06-02","o":35.07,"h":35.52,"l":34.45,"c":34.5,"v":159381700},{"d":"2009-06-03","o":34.4,"h":34.97,"l":33.65,"c":33.98,"v":72136300},{"d":"2009-06-04","o":34.4,"h":35.44,"l":34.23,"c":35.35,"v":70954200},{"d":"2009-06-05","o":35.72,"h":35.76,"l":34.5,"c":34.55,"v":61583800},{"d":"2009-06-08","o":34.55,"h":35.73,"l":34.55,"c":35.39,"v":61615100},{"d":"2009-06-09","o":35.72,"h":35.78,"l":35.09,"c":35.26,"v":58992300},{"d":"2009-06-10","o":35.57,"h":35.67,"l":34.37,"c":34.84,"v":60176100},{"d":"2009-06-11","o":35.07,"h":35.87,"l":34.54,"c":34.94,"v":66560900},{"d":"2009-06-12","o":34.86,"h":35.44,"l":34.8,"c":35.13,"v":41157300},{"d":"2009-06-15","o":34.88,"h":35.04,"l":33.93,"c":34,"v":55388500},{"d":"2009-06-16","o":34.27,"h":34.39,"l":33.38,"c":33.5,"v":56344000},{"d":"2009-06-17","o":33.43,"h":33.52,"l":32.18,"c":32.73,"v":65456600},{"d":"2009-06-18","o":32.85,"h":34.31,"l":32.84,"c":34.17,"v":63861500},{"d":"2009-06-19","o":34.65,"h":35.12,"l":33.79,"c":35,"v":77009100},{"d":"2009-06-22","o":34.69,"h":35,"l":32.86,"c":32.87,"v":70388300},{"d":"2009-06-23","o":33.11,"h":34.09,"l":32.93,"c":33.57,"v":59046500},{"d":"2009-06-24","o":33.78,"h":33.93,"l":33.07,"c":33.46,"v":50429500},{"d":"2009-06-25","o":33.48,"h":34.18,"l":32.81,"c":34.14,"v":57205700},{"d":"2009-06-26","o":33.88,"h":34.74,"l":33.48,"c":34.45,"v":46722500},{"d":"2009-06-29","o":34.55,"h":34.7,"l":34.04,"c":34.6,"v":34914800},{"d":"2009-06-30","o":34.6,"h":34.79,"l":33.87,"c":34.11,"v":39470600},{"d":"2009-07-01","o":34.27,"h":34.57,"l":33.65,"c":33.77,"v":36463700},{"d":"2009-07-02","o":33.36,"h":33.77,"l":32.27,"c":32.27,"v":38352200},{"d":"2009-07-06","o":32.03,"h":32.6,"l":31.59,"c":32.6,"v":60664000},{"d":"2009-07-07","o":32.63,"h":33.4,"l":32.13,"c":32.81,"v":56704900},{"d":"2009-07-08","o":32.93,"h":33.49,"l":31.79,"c":32.71,"v":71784600},{"d":"2009-07-09","o":32.89,"h":33.75,"l":32.87,"c":33.62,"v":41655600},{"d":"2009-07-10","o":33.31,"h":33.67,"l":32.21,"c":32.34,"v":51037400},{"d":"2009-07-13","o":32.87,"h":34.71,"l":32.43,"c":34.71,"v":70454200},{"d":"2009-07-14","o":34.53,"h":35.09,"l":34.06,"c":34.7,"v":52924000},{"d":"2009-07-15","o":35.11,"h":36.77,"l":35.01,"c":36.26,"v":84050100},{"d":"2009-07-16","o":35.5,"h":36.41,"l":35.22,"c":36.13,"v":71465100},{"d":"2009-07-17","o":36.42,"h":37.2,"l":36.18,"c":36.89,"v":61742300},{"d":"2009-07-20","o":37.02,"h":37.44,"l":36.59,"c":36.98,"v":43554400},{"d":"2009-07-21","o":37.2,"h":37.31,"l":36.6,"c":36.94,"v":43509400},{"d":"2009-07-22","o":36.4,"h":37.33,"l":36.21,"c":36.83,"v":40137700},{"d":"2009-07-23","o":36.95,"h":38.47,"l":36.57,"c":38.15,"v":56528800},{"d":"2009-07-24","o":38.05,"h":38.25,"l":37.4,"c":37.92,"v":35328600},{"d":"2009-07-27","o":37.97,"h":39.47,"l":37.57,"c":38.13,"v":30479300},{"d":"2009-07-28","o":37.74,"h":38.2,"l":37.65,"c":38.08,"v":29035900},{"d":"2009-07-29","o":37.79,"h":38.24,"l":37.44,"c":37.77,"v":29931400},{"d":"2009-07-30","o":38.13,"h":39.28,"l":37.9,"c":38.47,"v":38531000},{"d":"2009-07-31","o":38.38,"h":38.65,"l":37.93,"c":38.65,"v":39085700},{"d":"2009-08-03","o":39.12,"h":39.75,"l":38.99,"c":39.6,"v":42957800},{"d":"2009-08-04","o":39.27,"h":40.5,"l":39.17,"c":40.21,"v":43363800},{"d":"2009-08-05","o":40.34,"h":42.2,"l":40.26,"c":41.78,"v":63334100},{"d":"2009-08-06","o":42.28,"h":42.46,"l":40.22,"c":40.75,"v":54175600},{"d":"2009-08-07","o":41.28,"h":43.13,"l":41.18,"c":42.36,"v":65696000},{"d":"2009-08-10","o":42.03,"h":43.22,"l":42.01,"c":42.69,"v":43700600},{"d":"2009-08-11","o":42.28,"h":42.51,"l":40.94,"c":41.24,"v":50698800},{"d":"2009-08-12","o":41.19,"h":42.45,"l":41.03,"c":42.21,"v":43077100},{"d":"2009-08-13","o":42.73,"h":43,"l":41.81,"c":42.9,"v":40385300},{"d":"2009-08-14","o":42.63,"h":42.85,"l":41.8,"c":42.45,"v":38413900},{"d":"2009-08-17","o":41.21,"h":41.58,"l":40.71,"c":40.73,"v":39162800},{"d":"2009-08-18","o":41.1,"h":41.88,"l":41.06,"c":41.7,"v":29053600},{"d":"2009-08-19","o":41.15,"h":41.9,"l":41,"c":41.41,"v":29394100},{"d":"2009-08-20","o":41.53,"h":42.63,"l":41.48,"c":42.42,"v":29634300},{"d":"2009-08-21","o":42.86,"h":43.81,"l":42.53,"c":43.66,"v":42863600},{"d":"2009-08-24","o":43.86,"h":44.24,"l":42.95,"c":43.01,"v":40385200},{"d":"2009-08-25","o":43.39,"h":44.14,"l":43.3,"c":43.58,"v":34835700},{"d":"2009-08-26","o":43.39,"h":43.78,"l":42.92,"c":43.3,"v":31908400},{"d":"2009-08-27","o":43.05,"h":43.63,"l":42.54,"c":43.45,"v":28975700},{"d":"2009-08-28","o":43.81,"h":43.86,"l":42.51,"c":42.92,"v":27263600},{"d":"2009-08-31","o":42.44,"h":43.6,"l":42.06,"c":43.46,"v":32251100},{"d":"2009-09-01","o":43.08,"h":43.82,"l":41.56,"c":41.67,"v":51475400},{"d":"2009-09-02","o":41.51,"h":42.11,"l":40.75,"c":40.86,"v":35898500},{"d":"2009-09-03","o":41.23,"h":42.25,"l":41.11,"c":42.11,"v":35019600},{"d":"2009-09-04","o":42.33,"h":42.49,"l":41.79,"c":42.34,"v":21880200},{"d":"2009-09-08","o":42.79,"h":43.04,"l":41.85,"c":42.54,"v":28089300},{"d":"2009-09-09","o":42.6,"h":43.07,"l":42.39,"c":42.86,"v":29031600},{"d":"2009-09-10","o":42.73,"h":43.15,"l":42.2,"c":43.02,"v":25112100},{"d":"2009-09-11","o":43.13,"h":43.39,"l":42.48,"c":42.5,"v":27289900},{"d":"2009-09-14","o":42.08,"h":43.85,"l":42.01,"c":43.75,"v":28945000},{"d":"2009-09-15","o":43.61,"h":44.2,"l":42.55,"c":43.19,"v":49985400},{"d":"2009-09-16","o":43.35,"h":44.68,"l":43.21,"c":44.65,"v":38721900},{"d":"2009-09-17","o":44.29,"h":45.11,"l":44.2,"c":44.96,"v":35705700},{"d":"2009-09-18","o":45.24,"h":45.34,"l":44.7,"c":44.95,"v":39492000},{"d":"2009-09-21","o":44.54,"h":44.8,"l":44.22,"c":44.55,"v":24070000},{"d":"2009-09-22","o":44.81,"h":46.49,"l":44.48,"c":46.47,"v":41148100},{"d":"2009-09-23","o":46.4,"h":46.5,"l":44.98,"c":45.06,"v":34427200},{"d":"2009-09-24","o":45.21,"h":45.8,"l":44.26,"c":44.37,"v":42231400},{"d":"2009-09-25","o":44.15,"h":44.28,"l":43.34,"c":43.65,"v":31056100},{"d":"2009-09-28","o":43.97,"h":44.83,"l":43.69,"c":44.81,"v":25826100},{"d":"2009-09-29","o":44.89,"h":45.2,"l":44.43,"c":44.88,"v":23930600},{"d":"2009-09-30","o":44.8,"h":44.89,"l":43.43,"c":43.82,"v":40904000},{"d":"2009-10-01","o":43.4,"h":43.56,"l":41.36,"c":41.37,"v":50562700},{"d":"2009-10-02","o":40.82,"h":42.4,"l":40.53,"c":41.86,"v":43061100},{"d":"2009-10-05","o":42.48,"h":43.93,"l":42.35,"c":43.8,"v":34430200},{"d":"2009-10-06","o":44.36,"h":45,"l":44.07,"c":44.91,"v":41695700},{"d":"2009-10-07","o":44.6,"h":45.82,"l":44.46,"c":45.7,"v":36148700},{"d":"2009-10-08","o":46.04,"h":46.44,"l":45.05,"c":45.3,"v":36627700},{"d":"2009-10-09","o":45.46,"h":45.94,"l":45.08,"c":45.85,"v":26034200},{"d":"2009-10-12","o":46.37,"h":46.42,"l":45.35,"c":46.08,"v":24220600},{"d":"2009-10-13","o":45.65,"h":46.03,"l":44.53,"c":45.66,"v":45701900},{"d":"2009-10-14","o":47.19,"h":47.47,"l":46.63,"c":47.16,"v":70368700},{"d":"2009-10-15","o":46.36,"h":47.32,"l":46.36,"c":47.16,"v":36096800},{"d":"2009-10-16","o":46.7,"h":46.88,"l":46,"c":46.06,"v":37459000},{"d":"2009-10-19","o":46.42,"h":46.43,"l":45.45,"c":45.98,"v":30415400},{"d":"2009-10-20","o":45.81,"h":46.59,"l":45.77,"c":46.03,"v":30614800},{"d":"2009-10-21","o":46.02,"h":46.42,"l":44.65,"c":44.65,"v":32991600},{"d":"2009-10-22","o":44.92,"h":45.87,"l":44.83,"c":45.71,"v":32388900},{"d":"2009-10-23","o":45.7,"h":46.2,"l":44.96,"c":45.23,"v":27638200},{"d":"2009-10-26","o":45.12,"h":45.21,"l":43.55,"c":43.82,"v":42085500},{"d":"2009-10-27","o":43.99,"h":44.66,"l":43.67,"c":43.9,"v":38075200},{"d":"2009-10-28","o":43.73,"h":43.81,"l":42.5,"c":42.68,"v":45679500},{"d":"2009-10-29","o":43.22,"h":44.4,"l":42.76,"c":44.35,"v":35898600},{"d":"2009-10-30","o":43.95,"h":43.97,"l":41.73,"c":41.77,"v":58853300},{"d":"2009-11-02","o":42.18,"h":42.85,"l":41.52,"c":42.58,"v":44598100},{"d":"2009-11-03","o":42.09,"h":42.96,"l":41.98,"c":42.7,"v":29387800},{"d":"2009-11-04","o":43.21,"h":43.69,"l":42.12,"c":42.21,"v":42548800},{"d":"2009-11-05","o":42.6,"h":43.93,"l":42.4,"c":43.87,"v":32893300},{"d":"2009-11-06","o":43.14,"h":43.69,"l":42.91,"c":43.48,"v":27140000},{"d":"2009-11-09","o":43.93,"h":44.39,"l":43.3,"c":44.35,"v":38845500},{"d":"2009-11-10","o":44.14,"h":44.32,"l":43.55,"c":44.17,"v":30980200},{"d":"2009-11-11","o":44.34,"h":44.99,"l":43.78,"c":44.32,"v":32669300},{"d":"2009-11-12","o":44.08,"h":44.65,"l":43,"c":43.3,"v":34649600},{"d":"2009-11-13","o":43.16,"h":43.29,"l":42.36,"c":42.9,"v":36650700},{"d":"2009-11-16","o":43.25,"h":43.61,"l":42.76,"c":43.04,"v":43516700},{"d":"2009-11-17","o":42.92,"h":43.19,"l":42.54,"c":43.16,"v":25859700},{"d":"2009-11-18","o":43.14,"h":43.5,"l":42.94,"c":43.38,"v":20422300},{"d":"2009-11-19","o":43.1,"h":43.18,"l":42.26,"c":42.55,"v":26878000},{"d":"2009-11-20","o":42.47,"h":42.74,"l":42.15,"c":42.46,"v":25328200},{"d":"2009-11-23","o":42.95,"h":43.64,"l":42.7,"c":43.28,"v":29810700},{"d":"2009-11-24","o":43.26,"h":43.28,"l":42.24,"c":42.48,"v":31881800},{"d":"2009-11-25","o":42.67,"h":42.67,"l":41.94,"c":42.16,"v":26123800},{"d":"2009-11-27","o":40.98,"h":41.9,"l":40.75,"c":41.33,"v":26230100},{"d":"2009-11-30","o":41.56,"h":42.65,"l":41.49,"c":42.49,"v":38240600},{"d":"2009-12-01","o":42.61,"h":42.71,"l":41.62,"c":42.22,"v":39211100},{"d":"2009-12-02","o":42.15,"h":42.15,"l":41.47,"c":41.93,"v":32519700},{"d":"2009-12-03","o":42.3,"h":43.09,"l":41.31,"c":41.4,"v":53314400},{"d":"2009-12-04","o":42.25,"h":42.51,"l":41.22,"c":41.74,"v":61485000},{"d":"2009-12-07","o":41.63,"h":41.96,"l":41.06,"c":41.25,"v":32949600},{"d":"2009-12-08","o":41.01,"h":41.4,"l":40.63,"c":41.21,"v":41878900},{"d":"2009-12-09","o":41.25,"h":41.51,"l":40.6,"c":41.19,"v":42492800},{"d":"2009-12-10","o":41.36,"h":41.56,"l":40.66,"c":41.27,"v":36380900},{"d":"2009-12-11","o":40.99,"h":41.25,"l":40.75,"c":40.96,"v":46616100},{"d":"2009-12-14","o":41.01,"h":41.93,"l":40.7,"c":41.77,"v":35340800},{"d":"2009-12-15","o":41.5,"h":41.7,"l":40.62,"c":40.86,"v":40244400},{"d":"2009-12-16","o":41.17,"h":41.7,"l":40.88,"c":41.36,"v":43562800},{"d":"2009-12-17","o":41.06,"h":41.12,"l":40.19,"c":40.27,"v":44272800},{"d":"2009-12-18","o":40.53,"h":41.19,"l":40.04,"c":40.95,"v":48126800},{"d":"2009-12-21","o":41.55,"h":42.24,"l":41.5,"c":41.9,"v":35991900},{"d":"2009-12-22","o":42,"h":42.1,"l":41.69,"c":41.94,"v":24754800},{"d":"2009-12-23","o":41.84,"h":41.94,"l":41.45,"c":41.56,"v":24503600},{"d":"2009-12-24","o":41.68,"h":41.89,"l":41.51,"c":41.89,"v":7956500},{"d":"2009-12-28","o":41.85,"h":42.13,"l":41.56,"c":41.72,"v":13039900},{"d":"2009-12-29","o":41.73,"h":41.8,"l":41.46,"c":41.49,"v":15593000},{"d":"2009-12-30","o":41.27,"h":41.62,"l":41.23,"c":41.53,"v":15501800},{"d":"2009-12-31","o":41.62,"h":42.13,"l":41.45,"c":41.67,"v":20143100},{"d":"2010-01-04","o":41.79,"h":42.99,"l":41.67,"c":42.85,"v":35460500},{"d":"2010-01-05","o":42.79,"h":43.84,"l":42.78,"c":43.68,"v":41208300},{"d":"2010-01-06","o":43.45,"h":44.09,"l":43.31,"c":43.92,"v":27729000},{"d":"2010-01-07","o":43.79,"h":45.12,"l":43.61,"c":44.79,"v":44864700},{"d":"2010-01-08","o":44.37,"h":44.7,"l":44.08,"c":44.68,"v":33110100},{"d":"2010-01-11","o":45.12,"h":45.19,"l":44.31,"c":44.53,"v":31878700},{"d":"2010-01-12","o":43.99,"h":44.15,"l":42.94,"c":43.49,"v":47109600},{"d":"2010-01-13","o":43.55,"h":44.53,"l":42.87,"c":44.25,"v":39622000},{"d":"2010-01-14","o":44.2,"h":44.79,"l":44.1,"c":44.69,"v":37938300},{"d":"2010-01-15","o":44.3,"h":44.43,"l":43.34,"c":43.68,"v":69738500},{"d":"2010-01-19","o":43.4,"h":43.75,"l":42.9,"c":43.28,"v":41731500},{"d":"2010-01-20","o":43.01,"h":43.68,"l":42.71,"c":43.4,"v":39934400},{"d":"2010-01-21","o":43.04,"h":43.15,"l":40.32,"c":40.54,"v":137547700},{"d":"2010-01-22","o":40.65,"h":41.2,"l":38.82,"c":39.16,"v":106634900},{"d":"2010-01-25","o":39.76,"h":39.89,"l":38.84,"c":39.21,"v":56572200},{"d":"2010-01-26","o":39,"h":39.84,"l":38.28,"c":38.44,"v":52975300},{"d":"2010-01-27","o":38.35,"h":39.49,"l":38.07,"c":39.33,"v":66314300},{"d":"2010-01-28","o":39.68,"h":40.04,"l":38.72,"c":39.48,"v":65047400},{"d":"2010-01-29","o":39.65,"h":39.85,"l":38.8,"c":38.94,"v":53649000},{"d":"2010-02-01","o":39.1,"h":39.93,"l":38.95,"c":39.63,"v":37408200},{"d":"2010-02-02","o":39.8,"h":40.68,"l":39.7,"c":40.55,"v":45968500},{"d":"2010-02-03","o":40.58,"h":41.1,"l":40.17,"c":40.29,"v":37373300},{"d":"2010-02-04","o":39.79,"h":39.92,"l":38.35,"c":38.35,"v":57211800},{"d":"2010-02-05","o":38.64,"h":38.88,"l":37.03,"c":38.3,"v":75224100},{"d":"2010-02-08","o":38.29,"h":38.29,"l":37.32,"c":37.7,"v":58321000},{"d":"2010-02-09","o":38.19,"h":38.7,"l":37.84,"c":38.39,"v":45173500},{"d":"2010-02-10","o":38.64,"h":39.5,"l":38.52,"c":38.87,"v":39331800},{"d":"2010-02-11","o":38.84,"h":39.37,"l":38.36,"c":39.02,"v":33830600},{"d":"2010-02-12","o":38.67,"h":39.18,"l":38.36,"c":38.95,"v":38051100},{"d":"2010-02-16","o":39.33,"h":40.14,"l":38.75,"c":40.07,"v":46425300},{"d":"2010-02-17","o":40.26,"h":40.45,"l":39.76,"c":40.04,"v":34644100},{"d":"2010-02-18","o":39.94,"h":40.51,"l":39.77,"c":40.41,"v":31809500},{"d":"2010-02-19","o":40.11,"h":40.7,"l":39.9,"c":40.03,"v":40290200},{"d":"2010-02-22","o":40.4,"h":41.3,"l":40.25,"c":40.85,"v":43898900},{"d":"2010-02-23","o":40.9,"h":41.25,"l":39.76,"c":39.88,"v":52233100},{"d":"2010-02-24","o":40.05,"h":40.97,"l":40,"c":40.85,"v":44645000},{"d":"2010-02-25","o":40.16,"h":40.69,"l":39.7,"c":40.64,"v":46718100},{"d":"2010-02-26","o":40.69,"h":42.31,"l":40.6,"c":41.97,"v":67699100},{"d":"2010-03-01","o":42.03,"h":42.18,"l":41.41,"c":41.83,"v":34606800},{"d":"2010-03-02","o":41.98,"h":42.4,"l":41.36,"c":41.62,"v":33891600},{"d":"2010-03-03","o":41.65,"h":42.06,"l":41.34,"c":41.53,"v":27562500},{"d":"2010-03-04","o":41.91,"h":42.08,"l":41.66,"c":41.92,"v":25450700},{"d":"2010-03-05","o":42.32,"h":42.87,"l":42.19,"c":42.81,"v":34790800},{"d":"2010-03-08","o":42.85,"h":43.03,"l":42.47,"c":42.59,"v":28524900},{"d":"2010-03-09","o":42.39,"h":42.82,"l":42.05,"c":42.42,"v":37107100},{"d":"2010-03-10","o":42.87,"h":43.49,"l":42.81,"c":42.93,"v":40903700},{"d":"2010-03-11","o":42.91,"h":43.2,"l":42.8,"c":43.18,"v":30119600},{"d":"2010-03-12","o":43.34,"h":43.54,"l":42.85,"c":43.15,"v":31367300},{"d":"2010-03-15","o":42.92,"h":43.21,"l":42.6,"c":43.07,"v":29142000},{"d":"2010-03-16","o":43.35,"h":43.38,"l":42.69,"c":43.24,"v":28553800},{"d":"2010-03-17","o":43.31,"h":44.11,"l":43.27,"c":43.79,"v":32918800},{"d":"2010-03-18","o":43.75,"h":43.79,"l":43.15,"c":43.64,"v":26012000},{"d":"2010-03-19","o":43.45,"h":43.89,"l":43.13,"c":43.45,"v":37014400},{"d":"2010-03-22","o":43.07,"h":43.79,"l":43.04,"c":43.74,"v":23257200},{"d":"2010-03-23","o":43.85,"h":44.74,"l":43.78,"c":44.58,"v":33735700},{"d":"2010-03-24","o":44.44,"h":44.97,"l":44.2,"c":44.94,"v":35849200},{"d":"2010-03-25","o":44.98,"h":46.05,"l":44.89,"c":44.94,"v":45019400},{"d":"2010-03-26","o":45.04,"h":45.89,"l":44.79,"c":45.02,"v":39727000},{"d":"2010-03-29","o":45.25,"h":45.38,"l":44.46,"c":44.86,"v":30628400},{"d":"2010-03-30","o":44.9,"h":45.05,"l":44.36,"c":44.58,"v":30296300},{"d":"2010-03-31","o":44.31,"h":45,"l":44.25,"c":44.75,"v":39043000},{"d":"2010-04-01","o":45.03,"h":45.31,"l":44.99,"c":45.18,"v":23894600},{"d":"2010-04-05","o":45.28,"h":45.4,"l":44.79,"c":45.34,"v":21342400},{"d":"2010-04-06","o":45.23,"h":45.94,"l":45.15,"c":45.84,"v":28192100},{"d":"2010-04-07","o":45.83,"h":46.05,"l":45.02,"c":45.32,"v":28890100},{"d":"2010-04-08","o":45.16,"h":45.97,"l":44.81,"c":45.76,"v":28869900},{"d":"2010-04-09","o":45.88,"h":46.22,"l":45.45,"c":45.98,"v":22881200},{"d":"2010-04-12","o":46.03,"h":46.47,"l":45.9,"c":46.14,"v":24645900},{"d":"2010-04-13","o":46.04,"h":46.38,"l":45.85,"c":45.87,"v":27988900},{"d":"2010-04-14","o":47.4,"h":47.93,"l":46.78,"c":47.73,"v":72533100},{"d":"2010-04-15","o":47.65,"h":48.2,"l":47.49,"c":47.81,"v":45412100},{"d":"2010-04-16","o":47.67,"h":47.75,"l":45.14,"c":45.55,"v":121203900},{"d":"2010-04-19","o":45.23,"h":45.7,"l":44.59,"c":45.39,"v":72136600},{"d":"2010-04-20","o":45.77,"h":46.15,"l":45.56,"c":45.88,"v":39310700},{"d":"2010-04-21","o":46.04,"h":46.39,"l":45,"c":45.35,"v":46320600},{"d":"2010-04-22","o":44.91,"h":45.12,"l":44.03,"c":44.74,"v":63176900},{"d":"2010-04-23","o":44.73,"h":45.07,"l":44.25,"c":44.94,"v":32483800},{"d":"2010-04-26","o":44.78,"h":44.81,"l":43.73,"c":43.89,"v":42889300},{"d":"2010-04-27","o":43.48,"h":44.37,"l":42.3,"c":42.41,"v":66296100},{"d":"2010-04-28","o":42.84,"h":43.71,"l":42.78,"c":43.46,"v":48578900},{"d":"2010-04-29","o":43.89,"h":44.33,"l":43.6,"c":44,"v":36520300},{"d":"2010-04-30","o":44.02,"h":44.05,"l":42.23,"c":42.58,"v":54121100},{"d":"2010-05-03","o":42.97,"h":43.73,"l":42.89,"c":43.53,"v":31230900},{"d":"2010-05-04","o":42.97,"h":43.36,"l":42.25,"c":42.47,"v":48982200},{"d":"2010-05-05","o":42.11,"h":43.37,"l":41.62,"c":42.63,"v":43062100},{"d":"2010-05-06","o":42.63,"h":42.78,"l":39.29,"c":40.81,"v":78226200},{"d":"2010-05-07","o":41.03,"h":41.84,"l":39.78,"c":40.76,"v":72976300},{"d":"2010-05-10","o":42.32,"h":43.3,"l":41.42,"c":41.95,"v":66578300},{"d":"2010-05-11","o":41.46,"h":42.55,"l":41.15,"c":41.55,"v":50771200},{"d":"2010-05-12","o":41.74,"h":41.79,"l":40.81,"c":41.69,"v":47700000},{"d":"2010-05-13","o":41.44,"h":41.6,"l":40.78,"c":40.81,"v":35320800},{"d":"2010-05-14","o":40.1,"h":40.1,"l":39.21,"c":39.89,"v":60719400},{"d":"2010-05-17","o":39.93,"h":40.04,"l":38.77,"c":39.84,"v":56506200},{"d":"2010-05-18","o":40.62,"h":40.62,"l":38.55,"c":39.02,"v":61735000},{"d":"2010-05-19","o":38.54,"h":39.66,"l":38.52,"c":39.38,"v":64600500},{"d":"2010-05-20","o":38.55,"h":39.25,"l":37.31,"c":37.83,"v":76564100},{"d":"2010-05-21","o":37.02,"h":40.16,"l":37.02,"c":40.05,"v":89588800},{"d":"2010-05-24","o":40.16,"h":40.25,"l":38.5,"c":38.62,"v":49141600},{"d":"2010-05-25","o":37.67,"h":39.01,"l":37.35,"c":38.94,"v":66813700},{"d":"2010-05-26","o":39.19,"h":39.5,"l":38.47,"c":38.78,"v":50719600},{"d":"2010-05-27","o":39.58,"h":40.49,"l":39.4,"c":40.42,"v":44843000},{"d":"2010-05-28","o":40.33,"h":40.35,"l":39.36,"c":39.58,"v":41252400},{"d":"2010-06-01","o":39.32,"h":39.96,"l":38.5,"c":38.54,"v":37848600},{"d":"2010-06-02","o":39.17,"h":39.62,"l":38.67,"c":39.55,"v":39618500},{"d":"2010-06-03","o":39.86,"h":39.94,"l":38.62,"c":39.1,"v":30950400},{"d":"2010-06-04","o":38.49,"h":38.7,"l":37.5,"c":37.62,"v":52868900},{"d":"2010-06-07","o":37.79,"h":38.13,"l":36.66,"c":36.72,"v":44528300},{"d":"2010-06-08","o":36.86,"h":37.8,"l":36.55,"c":37.78,"v":51017900},{"d":"2010-06-09","o":38.15,"h":38.16,"l":37.01,"c":37.12,"v":42586000},{"d":"2010-06-10","o":37.68,"h":38.37,"l":37.41,"c":38.29,"v":44302600},{"d":"2010-06-11","o":37.79,"h":38.17,"l":37.52,"c":38.09,"v":31147600},{"d":"2010-06-14","o":37.97,"h":38.27,"l":37.23,"c":37.33,"v":48662200},{"d":"2010-06-15","o":37.55,"h":38.28,"l":37.26,"c":38.25,"v":45355600},{"d":"2010-06-16","o":38.02,"h":38.88,"l":37.99,"c":38.52,"v":37217100},{"d":"2010-06-17","o":38.6,"h":38.9,"l":37.92,"c":38.44,"v":34755100},{"d":"2010-06-18","o":38.6,"h":39.27,"l":38.38,"c":39.18,"v":37270800},{"d":"2010-06-21","o":39.55,"h":39.78,"l":38.66,"c":38.87,"v":33665100},{"d":"2010-06-22","o":38.93,"h":39.58,"l":38.22,"c":38.33,"v":42245700},{"d":"2010-06-23","o":38.29,"h":39.11,"l":38.02,"c":38.89,"v":45046000},{"d":"2010-06-24","o":38.55,"h":38.7,"l":37.42,"c":38.03,"v":73843400},{"d":"2010-06-25","o":38.78,"h":39.6,"l":38.28,"c":39.44,"v":70734200},{"d":"2010-06-28","o":39.55,"h":39.64,"l":38.47,"c":38.54,"v":39962900},{"d":"2010-06-29","o":37.91,"h":37.91,"l":36.88,"c":37.06,"v":56694200},{"d":"2010-06-30","o":37.02,"h":37.49,"l":36.51,"c":36.61,"v":35332500},{"d":"2010-07-01","o":36.54,"h":36.69,"l":35.16,"c":36.08,"v":56642900},{"d":"2010-07-02","o":36.31,"h":36.69,"l":35.34,"c":35.83,"v":36796000},{"d":"2010-07-06","o":36.69,"h":36.88,"l":35.86,"c":36.33,"v":35953600},{"d":"2010-07-07","o":36.64,"h":38.24,"l":36.41,"c":38.15,"v":44602900},{"d":"2010-07-08","o":38.78,"h":38.82,"l":37.15,"c":38.16,"v":41498200},{"d":"2010-07-09","o":37.75,"h":38.89,"l":37.68,"c":38.85,"v":30422300},{"d":"2010-07-12","o":38.86,"h":39.34,"l":38.6,"c":39.19,"v":24998900},{"d":"2010-07-13","o":39.81,"h":40.69,"l":39.74,"c":40.48,"v":48564800},{"d":"2010-07-14","o":40.15,"h":40.38,"l":39.84,"c":40.35,"v":37320600},{"d":"2010-07-15","o":40.72,"h":40.84,"l":39.31,"c":40.46,"v":81876200},{"d":"2010-07-16","o":40.28,"h":40.35,"l":38.86,"c":39,"v":58507400},{"d":"2010-07-19","o":39.03,"h":39.36,"l":38.12,"c":39.04,"v":35404900},{"d":"2010-07-20","o":38.32,"h":39.64,"l":38.28,"c":39.63,"v":43538200},{"d":"2010-07-21","o":40.25,"h":40.25,"l":38.34,"c":38.42,"v":41115600},{"d":"2010-07-22","o":38.96,"h":39.6,"l":38.73,"c":39.35,"v":35494400},{"d":"2010-07-23","o":39.17,"h":39.96,"l":38.97,"c":39.83,"v":28241000},{"d":"2010-07-26","o":39.8,"h":40.36,"l":39.5,"c":40.33,"v":27209400},{"d":"2010-07-27","o":40.74,"h":41.24,"l":40.61,"c":40.69,"v":44872200},{"d":"2010-07-28","o":40.44,"h":40.9,"l":40.15,"c":40.32,"v":23945400},{"d":"2010-07-29","o":40.71,"h":40.83,"l":39.91,"c":40.21,"v":28994300},{"d":"2010-07-30","o":39.72,"h":40.69,"l":39.72,"c":40.28,"v":26406500},{"d":"2010-08-02","o":40.98,"h":41.7,"l":40.73,"c":41.64,"v":35566700},{"d":"2010-08-03","o":41.5,"h":41.65,"l":40.87,"c":41.08,"v":29967900},{"d":"2010-08-04","o":41.22,"h":41.4,"l":40.86,"c":41.29,"v":23078100},{"d":"2010-08-05","o":40.97,"h":41.43,"l":40.94,"c":41.27,"v":19830500},{"d":"2010-08-06","o":40.74,"h":40.95,"l":39.97,"c":40.44,"v":34906600},{"d":"2010-08-09","o":40.55,"h":40.56,"l":39.66,"c":39.82,"v":37790900},{"d":"2010-08-10","o":39.67,"h":39.73,"l":39.16,"c":39.17,"v":34166500},{"d":"2010-08-11","o":38.65,"h":38.78,"l":37.75,"c":37.77,"v":46201600},{"d":"2010-08-12","o":37.36,"h":37.99,"l":37.22,"c":37.81,"v":35387300},{"d":"2010-08-13","o":37.8,"h":38.04,"l":37.5,"c":37.5,"v":24564100},{"d":"2010-08-16","o":37.32,"h":37.82,"l":37.28,"c":37.69,"v":28334100},{"d":"2010-08-17","o":37.97,"h":38.07,"l":37.4,"c":37.48,"v":33883800},{"d":"2010-08-18","o":37.39,"h":38.19,"l":37.39,"c":37.89,"v":27041700},{"d":"2010-08-19","o":37.66,"h":37.97,"l":37,"c":37.07,"v":35384700},{"d":"2010-08-20","o":37.11,"h":37.36,"l":36.81,"c":37.14,"v":30862000},{"d":"2010-08-23","o":37.21,"h":37.41,"l":36.84,"c":36.88,"v":29282800},{"d":"2010-08-24","o":36.59,"h":36.7,"l":35.92,"c":36.21,"v":48709200},{"d":"2010-08-25","o":35.95,"h":36.44,"l":35.67,"c":36.23,"v":36058000},{"d":"2010-08-26","o":36.36,"h":36.62,"l":35.62,"c":35.63,"v":31873200},{"d":"2010-08-27","o":35.87,"h":36.69,"l":35.55,"c":36.6,"v":38448800},{"d":"2010-08-30","o":36.4,"h":36.6,"l":35.83,"c":35.85,"v":27306500},{"d":"2010-08-31","o":35.94,"h":36.64,"l":35.73,"c":36.36,"v":34784400},{"d":"2010-09-01","o":36.74,"h":37.8,"l":36.66,"c":37.74,"v":36770500},{"d":"2010-09-02","o":37.84,"h":38.2,"l":37.49,"c":38.16,"v":31282900},{"d":"2010-09-03","o":38.47,"h":39.17,"l":38.47,"c":39.17,"v":34135600},{"d":"2010-09-07","o":38.73,"h":38.84,"l":38.22,"c":38.28,"v":31885500},{"d":"2010-09-08","o":38.34,"h":39.43,"l":38.34,"c":39.12,"v":30781000},{"d":"2010-09-09","o":39.93,"h":40.32,"l":39.12,"c":40.1,"v":33438800},{"d":"2010-09-10","o":39.92,"h":40.25,"l":39.67,"c":39.76,"v":21928600},{"d":"2010-09-13","o":40.64,"h":41.47,"l":40.64,"c":41.12,"v":41643200},{"d":"2010-09-14","o":40.97,"h":41.23,"l":40.46,"c":40.72,"v":42754100},{"d":"2010-09-15","o":40.51,"h":41.14,"l":40.34,"c":40.98,"v":25399500},{"d":"2010-09-16","o":40.72,"h":41.1,"l":40.55,"c":40.99,"v":25207500},{"d":"2010-09-17","o":41.03,"h":41.08,"l":39.99,"c":40.06,"v":45938300},{"d":"2010-09-20","o":40.24,"h":41.31,"l":40.03,"c":41.19,"v":33337500},{"d":"2010-09-21","o":41.31,"h":41.5,"l":40.47,"c":40.59,"v":33548900},{"d":"2010-09-22","o":40.43,"h":40.84,"l":39.75,"c":39.94,"v":34546000},{"d":"2010-09-23","o":39.63,"h":39.7,"l":38.99,"c":39.1,"v":33471100},{"d":"2010-09-24","o":39.51,"h":39.8,"l":39.3,"c":39.75,"v":28855100},{"d":"2010-09-27","o":39.54,"h":39.67,"l":39.01,"c":39.08,"v":25684900},{"d":"2010-09-28","o":39.36,"h":39.4,"l":38.61,"c":38.95,"v":31442600},{"d":"2010-09-29","o":38.79,"h":38.88,"l":38.06,"c":38.41,"v":40207000},{"d":"2010-09-30","o":38.49,"h":38.95,"l":37.96,"c":38.06,"v":54885200},{"d":"2010-10-01","o":38.34,"h":39.09,"l":38.29,"c":38.81,"v":38973800},{"d":"2010-10-04","o":38.98,"h":39.54,"l":38.71,"c":38.95,"v":38886100},{"d":"2010-10-05","o":39.36,"h":39.82,"l":39.07,"c":39.64,"v":42379500},{"d":"2010-10-06","o":39.56,"h":40.07,"l":39.42,"c":39.9,"v":31559900},{"d":"2010-10-07","o":40.11,"h":40.32,"l":39.2,"c":39.52,"v":26923900},{"d":"2010-10-08","o":39.67,"h":39.78,"l":39.13,"c":39.31,"v":28178500},{"d":"2010-10-11","o":39.52,"h":39.91,"l":39.4,"c":39.73,"v":24601000},{"d":"2010-10-12","o":39.47,"h":40.49,"l":39.47,"c":40.4,"v":38798100},{"d":"2010-10-13","o":40.66,"h":40.72,"l":39.58,"c":39.84,"v":69607700},{"d":"2010-10-14","o":39.25,"h":39.38,"l":38.1,"c":38.72,"v":76504900},{"d":"2010-10-15","o":38.87,"h":38.94,"l":36.54,"c":37.15,"v":142280400},{"d":"2010-10-18","o":37.15,"h":38.26,"l":37.01,"c":38.2,"v":55058700},{"d":"2010-10-19","o":37.9,"h":38.65,"l":37.5,"c":37.69,"v":70595100},{"d":"2010-10-20","o":38,"h":38.3,"l":37.46,"c":38.1,"v":43497200},{"d":"2010-10-21","o":38.19,"h":38.4,"l":36.21,"c":37.7,"v":38250300},{"d":"2010-10-22","o":37.5,"h":37.79,"l":37.32,"c":37.7,"v":24876900},{"d":"2010-10-25","o":37.97,"h":38.07,"l":37,"c":37.07,"v":37893500},{"d":"2010-10-26","o":36.98,"h":37.26,"l":36.78,"c":37.2,"v":39188100},{"d":"2010-10-27","o":37.06,"h":37.63,"l":37,"c":37.54,"v":30777500},{"d":"2010-10-28","o":37.7,"h":37.96,"l":37.33,"c":37.51,"v":30614600},{"d":"2010-10-29","o":37.45,"h":37.74,"l":37.32,"c":37.63,"v":19803300},{"d":"2010-11-01","o":37.61,"h":38,"l":37.1,"c":37.42,"v":36941900},{"d":"2010-11-02","o":37.53,"h":37.57,"l":36.83,"c":36.96,"v":39913100},{"d":"2010-11-03","o":36.98,"h":37.83,"l":36.96,"c":37.72,"v":35299600},{"d":"2010-11-04","o":38.14,"h":39.85,"l":37.86,"c":39.8,"v":77569400},{"d":"2010-11-05","o":39.89,"h":41.34,"l":39.78,"c":40.94,"v":75684800},{"d":"2010-11-08","o":40.86,"h":41.2,"l":40.21,"c":40.51,"v":32967000},{"d":"2010-11-09","o":40.43,"h":40.68,"l":39.73,"c":39.9,"v":32800100},{"d":"2010-11-10","o":39.87,"h":40.64,"l":39.59,"c":40.62,"v":35587900},{"d":"2010-11-11","o":40.27,"h":40.44,"l":39.85,"c":40.02,"v":25499700},{"d":"2010-11-12","o":39.86,"h":40.26,"l":39.38,"c":39.61,"v":33504800},{"d":"2010-11-15","o":39.82,"h":40.64,"l":39.71,"c":40.08,"v":28772500},{"d":"2010-11-16","o":39.74,"h":39.97,"l":39.04,"c":39.61,"v":46023000},{"d":"2010-11-17","o":39.58,"h":39.68,"l":38.98,"c":39.18,"v":32027500},{"d":"2010-11-18","o":39.57,"h":40,"l":39.36,"c":39.66,"v":30987600},{"d":"2010-11-19","o":39.41,"h":39.64,"l":39.26,"c":39.41,"v":26542000},{"d":"2010-11-22","o":39.06,"h":39.1,"l":38.21,"c":38.51,"v":33249500},{"d":"2010-11-23","o":38.01,"h":38.22,"l":37.6,"c":37.63,"v":35340400},{"d":"2010-11-24","o":37.83,"h":38.24,"l":37.59,"c":38.16,"v":24248300},{"d":"2010-11-26","o":37.71,"h":37.98,"l":37.5,"c":37.5,"v":12819100},{"d":"2010-11-29","o":37.47,"h":38.09,"l":37.11,"c":37.91,"v":30911400},{"d":"2010-11-30","o":37.49,"h":37.79,"l":37.24,"c":37.4,"v":33716700},{"d":"2010-12-01","o":37.95,"h":38.19,"l":37.65,"c":38.15,"v":33157200},{"d":"2010-12-02","o":38.43,"h":39.38,"l":38.33,"c":39.31,"v":41526000},{"d":"2010-12-03","o":39.07,"h":39.67,"l":38.7,"c":39.61,"v":30070200},{"d":"2010-12-06","o":39.48,"h":40.05,"l":39.3,"c":39.9,"v":25364500},{"d":"2010-12-07","o":40.35,"h":40.46,"l":39.24,"c":39.25,"v":40908200},{"d":"2010-12-08","o":39.36,"h":40.33,"l":39.06,"c":40.26,"v":38115900},{"d":"2010-12-09","o":40.67,"h":41.1,"l":40.57,"c":40.81,"v":43001900},{"d":"2010-12-10","o":40.89,"h":41.5,"l":40.77,"c":41.43,"v":28449000},{"d":"2010-12-13","o":41.57,"h":41.99,"l":41.16,"c":41.51,"v":35730400},{"d":"2010-12-14","o":41.44,"h":41.5,"l":40.47,"c":40.79,"v":34010800},{"d":"2010-12-15","o":40.73,"h":41,"l":40.06,"c":40.21,"v":30264000},{"d":"2010-12-16","o":40.42,"h":40.68,"l":39.82,"c":40.01,"v":37123200},{"d":"2010-12-17","o":40.06,"h":40.07,"l":39.53,"c":39.67,"v":52004800},{"d":"2010-12-20","o":39.83,"h":40.27,"l":39.69,"c":39.95,"v":22978200},{"d":"2010-12-21","o":40.16,"h":41.24,"l":39.98,"c":41,"v":30757800},{"d":"2010-12-22","o":41.17,"h":42.54,"l":41.16,"c":42.16,"v":47280400},{"d":"2010-12-23","o":42.15,"h":42.27,"l":41.82,"c":42.08,"v":18927900},{"d":"2010-12-27","o":41.82,"h":42.68,"l":41.8,"c":42.67,"v":17203200},{"d":"2010-12-28","o":42.7,"h":43.12,"l":42.47,"c":42.61,"v":20386600},{"d":"2010-12-29","o":42.58,"h":42.77,"l":42.3,"c":42.36,"v":13637400},{"d":"2010-12-30","o":42.31,"h":42.47,"l":42.05,"c":42.23,"v":12901900},{"d":"2010-12-31","o":42.11,"h":42.45,"l":42.04,"c":42.42,"v":12199700},{"d":"2011-01-03","o":43,"h":44.04,"l":42.96,"c":43.58,"v":43278500},{"d":"2011-01-04","o":43.78,"h":44.3,"l":43.34,"c":44.16,"v":40036800},{"d":"2011-01-05","o":43.92,"h":44.95,"l":43.9,"c":44.7,"v":50032500},{"d":"2011-01-06","o":44.4,"h":44.8,"l":44.25,"c":44.48,"v":31606200},{"d":"2011-01-07","o":44.54,"h":44.59,"l":42.65,"c":43.64,"v":69579400},{"d":"2011-01-10","o":43.27,"h":43.77,"l":43,"c":43.4,"v":30098100},{"d":"2011-01-11","o":43.7,"h":44.02,"l":43.42,"c":43.6,"v":28067100},{"d":"2011-01-12","o":44.44,"h":44.9,"l":44.25,"c":44.71,"v":44296900},{"d":"2011-01-13","o":44.94,"h":44.97,"l":44.17,"c":44.45,"v":42133000},{"d":"2011-01-14","o":44.51,"h":45.94,"l":44.45,"c":44.91,"v":86983800},{"d":"2011-01-18","o":45.02,"h":45.42,"l":44.5,"c":44.75,"v":46237700},{"d":"2011-01-19","o":44.55,"h":44.97,"l":43.6,"c":43.71,"v":44989200},{"d":"2011-01-20","o":43.83,"h":44.99,"l":43.61,"c":44.75,"v":46977700},{"d":"2011-01-21","o":45.05,"h":45.54,"l":44.85,"c":45.29,"v":44767400},{"d":"2011-01-24","o":45.21,"h":45.48,"l":44.86,"c":45.02,"v":27826800},{"d":"2011-01-25","o":44.82,"h":45.43,"l":44.26,"c":44.87,"v":36022400},{"d":"2011-01-26","o":45.2,"h":45.48,"l":44.87,"c":44.98,"v":25639400},{"d":"2011-01-27","o":44.98,"h":45.38,"l":44.69,"c":45.1,"v":26740900},{"d":"2011-01-28","o":45.05,"h":45.88,"l":44.4,"c":44.54,"v":38593900},{"d":"2011-01-31","o":44.41,"h":45.1,"l":44.4,"c":44.94,"v":23574500},{"d":"2011-02-01","o":45.2,"h":46,"l":45.16,"c":45.93,"v":28255500},{"d":"2011-02-02","o":45.79,"h":45.98,"l":45.34,"c":45.45,"v":24104900},{"d":"2011-02-03","o":45.48,"h":45.75,"l":44.84,"c":45.46,"v":23322400},{"d":"2011-02-04","o":45,"h":45.17,"l":44.3,"c":44.59,"v":38172900},{"d":"2011-02-07","o":44.75,"h":45.75,"l":44.65,"c":45.5,"v":36790900},{"d":"2011-02-08","o":45.49,"h":45.82,"l":45.31,"c":45.74,"v":28649500},{"d":"2011-02-09","o":45.36,"h":45.5,"l":44.65,"c":45.11,"v":33491000},{"d":"2011-02-10","o":45.1,"h":45.54,"l":44.95,"c":45.53,"v":22688600},{"d":"2011-02-11","o":45.4,"h":46.89,"l":45.4,"c":46.57,"v":40812800},{"d":"2011-02-14","o":46.6,"h":46.9,"l":46.47,"c":46.54,"v":28699200},{"d":"2011-02-15","o":46.56,"h":47.34,"l":46.54,"c":46.82,"v":35972900},{"d":"2011-02-16","o":47.15,"h":48.36,"l":47.1,"c":47.94,"v":44327800},{"d":"2011-02-17","o":47.77,"h":47.99,"l":47.5,"c":47.82,"v":22932600},{"d":"2011-02-18","o":47.82,"h":48.13,"l":47.55,"c":48,"v":23844300},{"d":"2011-02-22","o":47.2,"h":47.27,"l":45.85,"c":46.01,"v":44561900},{"d":"2011-02-23","o":46.04,"h":46.5,"l":45.29,"c":45.96,"v":36264800},{"d":"2011-02-24","o":45.63,"h":46.06,"l":45.21,"c":45.91,"v":31926900},{"d":"2011-02-25","o":46.25,"h":46.86,"l":46.12,"c":46.68,"v":26782100},{"d":"2011-02-28","o":46.81,"h":47.18,"l":46.42,"c":46.69,"v":25985300},{"d":"2011-03-01","o":46.47,"h":46.69,"l":45.59,"c":45.6,"v":33682600},{"d":"2011-03-02","o":45.39,"h":45.97,"l":45.07,"c":45.21,"v":28600000},{"d":"2011-03-03","o":45.72,"h":46.33,"l":45.71,"c":46.08,"v":23043600},{"d":"2011-03-04","o":45.98,"h":46.04,"l":45.1,"c":45.52,"v":27716900},{"d":"2011-03-07","o":45.62,"h":45.65,"l":44.76,"c":45.19,"v":28110800},{"d":"2011-03-08","o":45.38,"h":46.69,"l":45.3,"c":46.4,"v":32941500},{"d":"2011-03-09","o":46.33,"h":47.1,"l":46.02,"c":46.56,"v":25174700},{"d":"2011-03-10","o":46.08,"h":46.25,"l":45.26,"c":45.53,"v":33783700},{"d":"2011-03-11","o":45.28,"h":45.84,"l":45.25,"c":45.74,"v":20337600},{"d":"2011-03-14","o":45.42,"h":45.54,"l":44.63,"c":45.3,"v":24508900},{"d":"2011-03-15","o":44.55,"h":44.99,"l":43.85,"c":44.61,"v":35606000},{"d":"2011-03-16","o":44.64,"h":44.78,"l":43.66,"c":43.81,"v":41962900},{"d":"2011-03-17","o":44.46,"h":44.61,"l":43.4,"c":44.56,"v":46741800},{"d":"2011-03-18","o":45.24,"h":46.18,"l":44.75,"c":45.74,"v":77421000},{"d":"2011-03-21","o":46.28,"h":46.32,"l":45.32,"c":45.63,"v":28985300},{"d":"2011-03-22","o":45.66,"h":45.71,"l":45.35,"c":45.47,"v":19756600},{"d":"2011-03-23","o":45.29,"h":45.69,"l":44.77,"c":45.6,"v":26688900},{"d":"2011-03-24","o":45.7,"h":45.84,"l":45.09,"c":45.73,"v":21748100},{"d":"2011-03-25","o":45.7,"h":46.38,"l":45.67,"c":45.86,"v":20710400},{"d":"2011-03-28","o":46.1,"h":46.5,"l":45.95,"c":45.96,"v":19039400},{"d":"2011-03-29","o":45.83,"h":46.04,"l":45.52,"c":46.02,"v":17913300},{"d":"2011-03-30","o":46.53,"h":46.85,"l":46.22,"c":46.45,"v":26829100},{"d":"2011-03-31","o":46.05,"h":46.34,"l":45.96,"c":46.1,"v":23340500},{"d":"2011-04-01","o":46.55,"h":46.88,"l":46.18,"c":46.35,"v":25387300},{"d":"2011-04-04","o":46.12,"h":46.52,"l":46.05,"c":46.34,"v":15708000},{"d":"2011-04-05","o":46.17,"h":46.77,"l":46.05,"c":46.58,"v":21058400},{"d":"2011-04-06","o":46.81,"h":47.73,"l":46.63,"c":47.64,"v":31203300},{"d":"2011-04-07","o":47.64,"h":47.8,"l":46.96,"c":47.4,"v":29972000},{"d":"2011-04-08","o":47.52,"h":47.66,"l":46.63,"c":46.84,"v":23808000},{"d":"2011-04-11","o":47,"h":47.27,"l":46.75,"c":46.86,"v":25641600},{"d":"2011-04-12","o":46.55,"h":47.11,"l":46.25,"c":46.64,"v":27231300},{"d":"2011-04-13","o":47.24,"h":47.37,"l":45.88,"c":46.25,"v":55383900},{"d":"2011-04-14","o":45.68,"h":45.75,"l":44.91,"c":44.97,"v":45214600},{"d":"2011-04-15","o":45.24,"h":45.37,"l":44.83,"c":44.89,"v":32475000},{"d":"2011-04-18","o":44.27,"h":44.35,"l":43.53,"c":43.96,"v":50958800},{"d":"2011-04-19","o":44.26,"h":44.71,"l":43.76,"c":44.65,"v":26705000},{"d":"2011-04-20","o":44.9,"h":44.97,"l":43.94,"c":44.56,"v":35542800},{"d":"2011-04-21","o":44.68,"h":44.84,"l":44.12,"c":44.68,"v":24368100},{"d":"2011-04-25","o":44.65,"h":45.02,"l":44.38,"c":44.61,"v":17358900},{"d":"2011-04-26","o":44.85,"h":45.43,"l":44.61,"c":45.12,"v":25900000},{"d":"2011-04-27","o":45.3,"h":45.63,"l":45.05,"c":45.5,"v":20857200},{"d":"2011-04-28","o":45.61,"h":45.93,"l":45.41,"c":45.85,"v":19859000},{"d":"2011-04-29","o":45.81,"h":46.02,"l":45.4,"c":45.63,"v":23363000},{"d":"2011-05-02","o":45.94,"h":45.99,"l":45.11,"c":45.18,"v":25904000},{"d":"2011-05-03","o":44.95,"h":46.07,"l":44.86,"c":45.92,"v":30025500},{"d":"2011-05-04","o":45.98,"h":46.04,"l":45.28,"c":45.5,"v":22727400},{"d":"2011-05-05","o":45.24,"h":45.71,"l":44.99,"c":45.17,"v":26154500},{"d":"2011-05-06","o":45.47,"h":45.71,"l":44.76,"c":45.04,"v":26332300},{"d":"2011-05-09","o":44.75,"h":45.11,"l":44.32,"c":44.96,"v":22469500},{"d":"2011-05-10","o":45.06,"h":45.5,"l":44.98,"c":45.16,"v":20534200},{"d":"2011-05-11","o":45.02,"h":45.04,"l":44.11,"c":44.23,"v":31519600},{"d":"2011-05-12","o":44.1,"h":44.33,"l":43.55,"c":44.09,"v":29567900},{"d":"2011-05-13","o":44.06,"h":44.1,"l":42.98,"c":43.15,"v":32872500},{"d":"2011-05-16","o":42.97,"h":43.48,"l":42.72,"c":42.88,"v":34951100},{"d":"2011-05-17","o":42.68,"h":44.02,"l":42.65,"c":43.81,"v":36277100},{"d":"2011-05-18","o":43.72,"h":44.24,"l":43.41,"c":44.08,"v":24372100},{"d":"2011-05-19","o":44.32,"h":44.35,"l":43.75,"c":44,"v":19518000},{"d":"2011-05-20","o":43.83,"h":44.09,"l":43.09,"c":43.13,"v":29946700},{"d":"2011-05-23","o":42.4,"h":42.9,"l":42.3,"c":42.55,"v":32299500},{"d":"2011-05-24","o":42.77,"h":42.92,"l":41.69,"c":42.34,"v":39341400},{"d":"2011-05-25","o":42.11,"h":42.75,"l":42.1,"c":42.27,"v":26505300},{"d":"2011-05-26","o":42.12,"h":42.59,"l":42.1,"c":42.45,"v":21648100},{"d":"2011-05-27","o":42.7,"h":43.15,"l":42.54,"c":42.79,"v":24747300},{"d":"2011-05-31","o":43.24,"h":43.38,"l":42.77,"c":43.24,"v":28746300},{"d":"2011-06-01","o":42.87,"h":42.99,"l":41.73,"c":41.76,"v":38628700},{"d":"2011-06-02","o":41.93,"h":42.2,"l":40.83,"c":41.61,"v":45964000},{"d":"2011-06-03","o":41.09,"h":42.25,"l":41.02,"c":41.57,"v":31833100},{"d":"2011-06-06","o":41.1,"h":41.24,"l":40.37,"c":40.53,"v":40895900},{"d":"2011-06-07","o":40.92,"h":41.31,"l":40.65,"c":40.72,"v":36312000},{"d":"2011-06-08","o":40.58,"h":41.07,"l":40.2,"c":40.39,"v":38890700},{"d":"2011-06-09","o":40.59,"h":41.24,"l":40.54,"c":40.98,"v":30082300},{"d":"2011-06-10","o":40.59,"h":41.5,"l":40.1,"c":41.05,"v":48545700},{"d":"2011-06-13","o":41.29,"h":41.82,"l":40.72,"c":41.67,"v":31767100},{"d":"2011-06-14","o":42.13,"h":42.44,"l":41.48,"c":41.61,"v":32103500},{"d":"2011-06-15","o":41.02,"h":41.4,"l":40.25,"c":40.68,"v":37336400},{"d":"2011-06-16","o":40.63,"h":40.71,"l":39.7,"c":40.36,"v":50316600},{"d":"2011-06-17","o":40.85,"h":41.06,"l":40.54,"c":40.8,"v":31999600},{"d":"2011-06-20","o":40.5,"h":40.81,"l":40.12,"c":40.48,"v":21565400},{"d":"2011-06-21","o":40.68,"h":41.23,"l":40.25,"c":40.91,"v":34241100},{"d":"2011-06-22","o":40.67,"h":41.53,"l":40.48,"c":40.69,"v":27306300},{"d":"2011-06-23","o":40.12,"h":40.25,"l":39.62,"c":40.07,"v":48307500},{"d":"2011-06-24","o":40.05,"h":40.18,"l":39.44,"c":39.49,"v":36136800},{"d":"2011-06-27","o":39.4,"h":40.11,"l":39.33,"c":39.88,"v":30632700},{"d":"2011-06-28","o":40.07,"h":40.07,"l":39.24,"c":39.54,"v":41558700},{"d":"2011-06-29","o":40.04,"h":40.56,"l":39.92,"c":40.45,"v":44775900},{"d":"2011-06-30","o":40.72,"h":41.07,"l":40.37,"c":40.94,"v":28000100},{"d":"2011-07-01","o":40.81,"h":41.72,"l":40.77,"c":41.58,"v":32136800},{"d":"2011-07-05","o":41.51,"h":41.51,"l":40.97,"c":41.03,"v":23805800},{"d":"2011-07-06","o":40.59,"h":40.65,"l":40.18,"c":40.56,"v":23865700},{"d":"2011-07-07","o":41.19,"h":41.79,"l":41.1,"c":41.32,"v":28550800},{"d":"2011-07-08","o":40.7,"h":40.97,"l":40.56,"c":40.74,"v":20680000},{"d":"2011-07-11","o":40.19,"h":40.22,"l":39.29,"c":39.43,"v":38328000},{"d":"2011-07-12","o":39.24,"h":40.12,"l":39.24,"c":39.39,"v":33808300},{"d":"2011-07-13","o":39.67,"h":40.37,"l":39.41,"c":39.62,"v":34020600},{"d":"2011-07-14","o":41.18,"h":41.24,"l":40.29,"c":40.35,"v":65327400},{"d":"2011-07-15","o":40.61,"h":40.75,"l":39.5,"c":39.98,"v":46544900},{"d":"2011-07-18","o":39.79,"h":40,"l":38.93,"c":39.83,"v":47603200},{"d":"2011-07-19","o":39.92,"h":40.49,"l":39.71,"c":40.39,"v":34837400},{"d":"2011-07-20","o":40.69,"h":41.36,"l":40.62,"c":40.96,"v":31250900},{"d":"2011-07-21","o":41.57,"h":42.55,"l":41.23,"c":42.29,"v":45552200},{"d":"2011-07-22","o":42.27,"h":42.32,"l":41.76,"c":42.19,"v":19986100},{"d":"2011-07-25","o":41.52,"h":41.91,"l":41.29,"c":41.69,"v":22522300},{"d":"2011-07-26","o":41.5,"h":41.79,"l":41.29,"c":41.44,"v":24350600},{"d":"2011-07-27","o":41.2,"h":41.4,"l":40.59,"c":40.67,"v":32361100},{"d":"2011-07-28","o":40.69,"h":41.24,"l":40.62,"c":40.68,"v":23370200},{"d":"2011-07-29","o":40.24,"h":40.75,"l":39.9,"c":40.45,"v":37793400},{"d":"2011-08-01","o":41.16,"h":41.37,"l":39.96,"c":40.44,"v":34039300},{"d":"2011-08-02","o":40.1,"h":40.38,"l":39.84,"c":39.84,"v":42119000},{"d":"2011-08-03","o":39.76,"h":40.02,"l":39.35,"c":39.9,"v":41110100},{"d":"2011-08-04","o":39.31,"h":39.59,"l":37.82,"c":37.92,"v":59931100},{"d":"2011-08-05","o":38.3,"h":38.75,"l":36.72,"c":37.6,"v":85507800},{"d":"2011-08-08","o":36.23,"h":37.72,"l":33.69,"c":34.06,"v":107650300},{"d":"2011-08-09","o":35.38,"h":36.59,"l":33.69,"c":36.4,"v":78985700},{"d":"2011-08-10","o":35.52,"h":35.85,"l":33.99,"c":34.37,"v":83975700},{"d":"2011-08-11","o":34.63,"h":37.3,"l":34.63,"c":36.69,"v":69583500},{"d":"2011-08-12","o":37.13,"h":37.85,"l":35.58,"c":35.91,"v":44072800},{"d":"2011-08-15","o":36.53,"h":37.14,"l":36.39,"c":36.88,"v":34827900},{"d":"2011-08-16","o":36.27,"h":36.57,"l":35.77,"c":36.03,"v":42266600},{"d":"2011-08-17","o":36.46,"h":37.26,"l":36.32,"c":36.57,"v":30131400},{"d":"2011-08-18","o":35.27,"h":35.47,"l":34.5,"c":35.19,"v":57130300},{"d":"2011-08-19","o":34.76,"h":35.5,"l":34.26,"c":34.35,"v":52960800},{"d":"2011-08-22","o":35.12,"h":35.18,"l":33.35,"c":33.41,"v":50971400},{"d":"2011-08-23","o":33.29,"h":34.8,"l":32.31,"c":34.78,"v":55807900},{"d":"2011-08-24","o":34.82,"h":36.01,"l":34.68,"c":35.83,"v":41959800},{"d":"2011-08-25","o":37.79,"h":38.57,"l":35.42,"c":35.72,"v":55387600},{"d":"2011-08-26","o":35.28,"h":36.48,"l":34.82,"c":36.21,"v":35114200},{"d":"2011-08-29","o":36.82,"h":37.64,"l":36.47,"c":37.64,"v":27943900},{"d":"2011-08-30","o":37.4,"h":37.72,"l":36.75,"c":37.06,"v":28818700},{"d":"2011-08-31","o":37.42,"h":38.03,"l":37.22,"c":37.56,"v":30051100},{"d":"2011-09-01","o":37.62,"h":37.82,"l":36.29,"c":36.3,"v":36862300},{"d":"2011-09-02","o":35.06,"h":35.25,"l":34.51,"c":34.63,"v":41677300},{"d":"2011-09-06","o":33.11,"h":33.5,"l":32.78,"c":33.44,"v":57071200},{"d":"2011-09-07","o":34.1,"h":34.98,"l":33.87,"c":34.82,"v":36145900},{"d":"2011-09-08","o":34.44,"h":34.91,"l":33.44,"c":33.51,"v":44815300},{"d":"2011-09-09","o":33.08,"h":33.2,"l":31.93,"c":32.08,"v":67187400},{"d":"2011-09-12","o":31.35,"h":32.42,"l":31.21,"c":32.42,"v":53377600},{"d":"2011-09-13","o":32.81,"h":33.41,"l":32.17,"c":32.49,"v":50137600},{"d":"2011-09-14","o":32.73,"h":33.19,"l":31.86,"c":32.8,"v":44442500},{"d":"2011-09-15","o":33.37,"h":33.82,"l":33.13,"c":33.81,"v":35847800},{"d":"2011-09-16","o":34.05,"h":34.27,"l":33.02,"c":33.43,"v":52683800},{"d":"2011-09-19","o":32.69,"h":32.89,"l":32.13,"c":32.49,"v":33154800},{"d":"2011-09-20","o":32.77,"h":32.8,"l":32.24,"c":32.25,"v":34085100},{"d":"2011-09-21","o":32.23,"h":32.45,"l":30.26,"c":30.34,"v":57389200},{"d":"2011-09-22","o":29.35,"h":29.63,"l":28.53,"c":29.27,"v":86285600},{"d":"2011-09-23","o":28.96,"h":29.8,"l":28.86,"c":29.59,"v":51731300},{"d":"2011-09-26","o":30.06,"h":31.81,"l":29.96,"c":31.65,"v":58696100},{"d":"2011-09-27","o":32.62,"h":33.13,"l":31.25,"c":31.57,"v":58242900},{"d":"2011-09-28","o":31.62,"h":32,"l":30.42,"c":30.47,"v":38725900},{"d":"2011-09-29","o":31.58,"h":32.11,"l":30.44,"c":31.39,"v":51014100},{"d":"2011-09-30","o":30.74,"h":30.95,"l":30.11,"c":30.12,"v":42420600},{"d":"2011-10-03","o":30.03,"h":30.7,"l":28.64,"c":28.65,"v":51002700},{"d":"2011-10-04","o":28.25,"h":30.43,"l":27.85,"c":30.26,"v":69800000},{"d":"2011-10-05","o":30.23,"h":31.17,"l":29.4,"c":30.84,"v":51117200},{"d":"2011-10-06","o":30.71,"h":32.46,"l":30.42,"c":32.38,"v":53214000},{"d":"2011-10-07","o":32.58,"h":32.61,"l":30.65,"c":30.7,"v":49320600},{"d":"2011-10-10","o":31.6,"h":32.32,"l":31.58,"c":32.3,"v":37324800},{"d":"2011-10-11","o":31.98,"h":32.68,"l":31.41,"c":32.3,"v":38161700},{"d":"2011-10-12","o":32.76,"h":33.87,"l":32.69,"c":33.2,"v":55462500},{"d":"2011-10-13","o":32.45,"h":32.49,"l":30.92,"c":31.6,"v":78830000},{"d":"2011-10-14","o":31.87,"h":32.32,"l":31.4,"c":31.89,"v":51899600},{"d":"2011-10-17","o":31.64,"h":32.09,"l":30.97,"c":31.04,"v":40865400},{"d":"2011-10-18","o":31.36,"h":33.42,"l":31.14,"c":32.87,"v":64392400},{"d":"2011-10-19","o":32.77,"h":34.01,"l":32.03,"c":32.25,"v":50119300},{"d":"2011-10-20","o":32.32,"h":33.19,"l":31.67,"c":33.13,"v":41657100},{"d":"2011-10-21","o":33.48,"h":34.04,"l":33.01,"c":33.42,"v":48445300},{"d":"2011-10-24","o":33.61,"h":34.69,"l":33.57,"c":34.57,"v":45697200},{"d":"2011-10-25","o":34.18,"h":34.25,"l":33.36,"c":33.49,"v":38679100},{"d":"2011-10-26","o":34.11,"h":34.41,"l":33.5,"c":34.18,"v":36350900},{"d":"2011-10-27","o":36.56,"h":37.54,"l":35.7,"c":37.02,"v":76438300},{"d":"2011-10-28","o":36.61,"h":36.98,"l":36.19,"c":36.69,"v":39891200},{"d":"2011-10-31","o":35.93,"h":36,"l":34.73,"c":34.76,"v":46429800},{"d":"2011-11-01","o":32.47,"h":33.64,"l":31.84,"c":32.71,"v":74052400},{"d":"2011-11-02","o":33.71,"h":33.74,"l":33.06,"c":33.64,"v":34325900},{"d":"2011-11-03","o":34.12,"h":34.52,"l":32.84,"c":34.38,"v":40084700},{"d":"2011-11-04","o":33.99,"h":34.06,"l":33.45,"c":33.97,"v":30858700},{"d":"2011-11-07","o":34.03,"h":34.34,"l":33.71,"c":34.24,"v":25925900},{"d":"2011-11-08","o":34.53,"h":35.18,"l":34.02,"c":35.02,"v":30193100},{"d":"2011-11-09","o":33.84,"h":33.99,"l":32.38,"c":32.54,"v":52990400},{"d":"2011-11-10","o":32.92,"h":33.23,"l":32.28,"c":32.74,"v":30427400},{"d":"2011-11-11","o":33.28,"h":33.85,"l":33.02,"c":33.28,"v":29983400},{"d":"2011-11-14","o":32.95,"h":32.98,"l":32.22,"c":32.55,"v":27596300},{"d":"2011-11-15","o":32.09,"h":33.11,"l":32.08,"c":32.7,"v":31260500},{"d":"2011-11-16","o":32.34,"h":32.49,"l":31.4,"c":31.47,"v":40761800},{"d":"2011-11-17","o":31.4,"h":31.5,"l":30.34,"c":30.49,"v":55130100},{"d":"2011-11-18","o":30.67,"h":30.85,"l":30.33,"c":30.62,"v":39029900},{"d":"2011-11-21","o":30.02,"h":30.19,"l":29.6,"c":29.91,"v":39658100},{"d":"2011-11-22","o":29.9,"h":30.1,"l":29.38,"c":29.41,"v":36466200},{"d":"2011-11-23","o":29.11,"h":29.15,"l":28.33,"c":28.38,"v":44468500},{"d":"2011-11-25","o":28.28,"h":29.17,"l":28.28,"c":28.48,"v":21423200},{"d":"2011-11-28","o":29.71,"h":30.07,"l":28.82,"c":29.16,"v":45280100},{"d":"2011-11-29","o":28.98,"h":29.13,"l":28.48,"c":28.56,"v":45104700},{"d":"2011-11-30","o":30.15,"h":31,"l":29.8,"c":30.97,"v":61412600},{"d":"2011-12-01","o":30.86,"h":30.97,"l":30.03,"c":30.46,"v":33189700},{"d":"2011-12-02","o":30.88,"h":33.27,"l":30.81,"c":32.33,"v":90515100},{"d":"2011-12-05","o":33.64,"h":34.1,"l":33.22,"c":33.51,"v":52207600},{"d":"2011-12-06","o":33.26,"h":33.58,"l":32.68,"c":33.23,"v":38782900},{"d":"2011-12-07","o":32.82,"h":34.19,"l":32.72,"c":34,"v":44722800},{"d":"2011-12-08","o":33.55,"h":33.7,"l":32.08,"c":32.22,"v":47788900},{"d":"2011-12-09","o":32.36,"h":33.31,"l":32.36,"c":33.18,"v":39104600},{"d":"2011-12-12","o":32.55,"h":32.6,"l":31.76,"c":32.04,"v":35977900},{"d":"2011-12-13","o":32.37,"h":32.63,"l":30.87,"c":31.29,"v":49475100},{"d":"2011-12-14","o":30.88,"h":31.94,"l":30.83,"c":31.51,"v":41291500},{"d":"2011-12-15","o":32.1,"h":32.28,"l":31.57,"c":31.76,"v":33457300},{"d":"2011-12-16","o":32.16,"h":32.6,"l":31.81,"c":31.89,"v":52596800},{"d":"2011-12-19","o":31.87,"h":31.9,"l":30.42,"c":30.7,"v":47388000},{"d":"2011-12-20","o":31.4,"h":32.44,"l":31.24,"c":32.21,"v":49091600},{"d":"2011-12-21","o":32,"h":32.41,"l":31.9,"c":32.32,"v":30893000},{"d":"2011-12-22","o":32.69,"h":33.55,"l":32.54,"c":33.45,"v":35543200},{"d":"2011-12-23","o":33.62,"h":33.7,"l":33.13,"c":33.57,"v":21958800},{"d":"2011-12-27","o":33.22,"h":33.69,"l":33.03,"c":33.03,"v":16891600},{"d":"2011-12-28","o":32.99,"h":33.09,"l":32.57,"c":32.65,"v":19242700},{"d":"2011-12-29","o":32.71,"h":33.52,"l":32.71,"c":33.42,"v":19792000},{"d":"2011-12-30","o":33.11,"h":33.42,"l":33.06,"c":33.25,"v":18196900},{"d":"2012-01-03","o":34.06,"h":35.19,"l":34.01,"c":34.98,"v":44102800},{"d":"2012-01-04","o":34.44,"h":35.15,"l":34.33,"c":34.95,"v":36571200},{"d":"2012-01-05","o":34.71,"h":35.92,"l":34.4,"c":35.68,"v":38381400},{"d":"2012-01-06","o":35.69,"h":35.77,"l":35.14,"c":35.36,"v":33160600},{"d":"2012-01-09","o":35.44,"h":35.68,"l":34.99,"c":35.3,"v":23001800},{"d":"2012-01-10","o":36.07,"h":36.35,"l":35.76,"c":36.05,"v":35972800},{"d":"2012-01-11","o":35.8,"h":36.74,"l":35.66,"c":36.66,"v":29852900},{"d":"2012-01-12","o":36.82,"h":37.05,"l":36.17,"c":36.85,"v":39420700},{"d":"2012-01-13","o":35.26,"h":35.92,"l":35.13,"c":35.92,"v":61571500},{"d":"2012-01-17","o":34.85,"h":35.68,"l":34.5,"c":34.91,"v":55115100},{"d":"2012-01-18","o":34.54,"h":36.68,"l":34.53,"c":36.54,"v":55502100},{"d":"2012-01-19","o":36.84,"h":37.15,"l":36.71,"c":36.93,"v":37000400},{"d":"2012-01-20","o":36.78,"h":37.4,"l":36.62,"c":37.36,"v":34716500},{"d":"2012-01-23","o":37.31,"h":37.94,"l":37.27,"c":37.66,"v":27499200},{"d":"2012-01-24","o":37.18,"h":37.89,"l":36.8,"c":37.66,"v":25403800},{"d":"2012-01-25","o":37.36,"h":37.82,"l":37.12,"c":37.6,"v":29860700},{"d":"2012-01-26","o":37.88,"h":38.1,"l":37.25,"c":37.49,"v":33284600},{"d":"2012-01-27","o":37.23,"h":37.66,"l":37.15,"c":37.21,"v":27674600},{"d":"2012-01-30","o":36.66,"h":37.17,"l":36.36,"c":37.01,"v":24423600},{"d":"2012-01-31","o":37.53,"h":37.54,"l":36.93,"c":37.3,"v":29649500},{"d":"2012-02-01","o":37.89,"h":38.03,"l":37.5,"c":37.6,"v":41957800},{"d":"2012-02-02","o":37.69,"h":38.16,"l":37.42,"c":37.55,"v":26784200},{"d":"2012-02-03","o":38.27,"h":38.5,"l":38.05,"c":38.28,"v":41074400},{"d":"2012-02-06","o":38.06,"h":38.32,"l":37.81,"c":38.14,"v":23106200},{"d":"2012-02-07","o":37.86,"h":38.12,"l":37.7,"c":37.87,"v":21091900},{"d":"2012-02-08","o":38.05,"h":38.35,"l":37.97,"c":38.3,"v":23258700},{"d":"2012-02-09","o":38.6,"h":38.68,"l":37.84,"c":37.86,"v":28608400},{"d":"2012-02-10","o":37.22,"h":37.77,"l":37.11,"c":37.61,"v":22618800},{"d":"2012-02-13","o":38.08,"h":38.34,"l":37.78,"c":38.3,"v":24828000},{"d":"2012-02-14","o":38.23,"h":38.26,"l":37.44,"c":37.92,"v":27031900},{"d":"2012-02-15","o":38.08,"h":38.4,"l":37.31,"c":37.4,"v":26534900},{"d":"2012-02-16","o":37.15,"h":38.12,"l":37.05,"c":38,"v":22139600},{"d":"2012-02-17","o":38.6,"h":38.64,"l":38.23,"c":38.47,"v":28009300},{"d":"2012-02-21","o":38.65,"h":38.97,"l":38.41,"c":38.46,"v":22804200},{"d":"2012-02-22","o":38.3,"h":38.39,"l":37.9,"c":38.07,"v":23416900},{"d":"2012-02-23","o":38.06,"h":38.52,"l":37.75,"c":38.49,"v":31361400},{"d":"2012-02-24","o":38.66,"h":38.68,"l":38.19,"c":38.28,"v":17586400},{"d":"2012-02-27","o":38.07,"h":39.23,"l":37.79,"c":39.06,"v":34030400},{"d":"2012-02-28","o":39.13,"h":39.55,"l":38.85,"c":39.21,"v":37900900},{"d":"2012-02-29","o":39.33,"h":39.94,"l":39.02,"c":39.24,"v":41187700},{"d":"2012-03-01","o":39.51,"h":40.45,"l":39.47,"c":40.37,"v":44376700},{"d":"2012-03-02","o":40.43,"h":40.88,"l":40.23,"c":40.63,"v":34897900},{"d":"2012-03-05","o":40.7,"h":40.71,"l":40,"c":40.4,"v":30806900},{"d":"2012-03-06","o":39.45,"h":39.87,"l":39.12,"c":39.32,"v":33927500},{"d":"2012-03-07","o":39.46,"h":40.06,"l":39.38,"c":39.95,"v":22875100},{"d":"2012-03-08","o":40.47,"h":40.75,"l":40.22,"c":40.44,"v":22052300},{"d":"2012-03-09","o":40.75,"h":41.44,"l":40.5,"c":41.03,"v":33494200},{"d":"2012-03-12","o":40.86,"h":40.98,"l":40.2,"c":40.54,"v":30763800},{"d":"2012-03-13","o":41.02,"h":43.73,"l":40.82,"c":43.39,"v":77277600},{"d":"2012-03-14","o":43.62,"h":44,"l":43.07,"c":43.58,"v":68028700},{"d":"2012-03-15","o":43.64,"h":44.92,"l":42.93,"c":44.7,"v":57117700},{"d":"2012-03-16","o":44.87,"h":44.92,"l":44.22,"c":44.57,"v":48844500},{"d":"2012-03-19","o":44.44,"h":45.35,"l":44.21,"c":45,"v":41509300},{"d":"2012-03-20","o":44.53,"h":45.6,"l":44.37,"c":45.38,"v":34796200},{"d":"2012-03-21","o":45.53,"h":45.67,"l":44.86,"c":45.12,"v":27267900},{"d":"2012-03-22","o":44.72,"h":45.1,"l":44.41,"c":44.65,"v":27457200},{"d":"2012-03-23","o":44.45,"h":45.25,"l":44.44,"c":45.16,"v":30639300},{"d":"2012-03-26","o":45.48,"h":46.17,"l":45.4,"c":46.17,"v":33529400},{"d":"2012-03-27","o":45.92,"h":46.49,"l":45.83,"c":45.89,"v":33026400},{"d":"2012-03-28","o":45.76,"h":46.31,"l":45.36,"c":46.27,"v":29755800},{"d":"2012-03-29","o":45.92,"h":46.02,"l":45.27,"c":45.67,"v":32262300},{"d":"2012-03-30","o":46.08,"h":46.13,"l":45.5,"c":45.98,"v":25945800},{"d":"2012-04-02","o":45.75,"h":46.35,"l":45.46,"c":46.13,"v":27669300},{"d":"2012-04-03","o":45.74,"h":45.99,"l":44.97,"c":45.42,"v":31036400},{"d":"2012-04-04","o":44.68,"h":44.86,"l":43.96,"c":44.41,"v":41342900},{"d":"2012-04-05","o":44.13,"h":44.73,"l":43.81,"c":44.34,"v":28832300},{"d":"2012-04-09","o":43.19,"h":44.28,"l":43.07,"c":43.89,"v":29376400},{"d":"2012-04-10","o":43.88,"h":44.01,"l":42.66,"c":42.96,"v":38841000},{"d":"2012-04-11","o":43.59,"h":44.21,"l":43.57,"c":44.01,"v":32142200},{"d":"2012-04-12","o":44.12,"h":44.99,"l":44,"c":44.84,"v":33631100},{"d":"2012-04-13","o":44.95,"h":44.95,"l":43.06,"c":43.21,"v":58183900},{"d":"2012-04-16","o":43.38,"h":43.8,"l":42.84,"c":43.33,"v":40387600},{"d":"2012-04-17","o":43.69,"h":44,"l":43.16,"c":43.9,"v":26887000},{"d":"2012-04-18","o":43.62,"h":43.91,"l":43.27,"c":43.29,"v":20242900},{"d":"2012-04-19","o":43.44,"h":43.69,"l":42.77,"c":43.22,"v":25961800},{"d":"2012-04-20","o":43.51,"h":43.58,"l":42.71,"c":42.72,"v":26178100},{"d":"2012-04-23","o":41.92,"h":42.96,"l":41.8,"c":42.85,"v":25536300},{"d":"2012-04-24","o":42.98,"h":43.31,"l":42.81,"c":43.28,"v":21420400},{"d":"2012-04-25","o":43.65,"h":43.89,"l":42.98,"c":43.16,"v":31694000},{"d":"2012-04-26","o":43.22,"h":43.89,"l":43.06,"c":43.8,"v":28100300},{"d":"2012-04-27","o":43.94,"h":43.99,"l":43.23,"c":43.34,"v":26242900},{"d":"2012-04-30","o":43.33,"h":43.37,"l":42.54,"c":42.98,"v":23518000},{"d":"2012-05-01","o":43,"h":44.24,"l":42.96,"c":43.79,"v":26359700},{"d":"2012-05-02","o":43.46,"h":43.53,"l":42.84,"c":43.2,"v":22462200},{"d":"2012-05-03","o":43.38,"h":43.39,"l":42.67,"c":43.01,"v":19536400},{"d":"2012-05-04","o":42.33,"h":42.68,"l":41.71,"c":41.75,"v":31279900},{"d":"2012-05-07","o":41.43,"h":42.4,"l":41.37,"c":41.78,"v":25910100},{"d":"2012-05-08","o":41.5,"h":41.84,"l":40.95,"c":41.38,"v":28049700},{"d":"2012-05-09","o":40.72,"h":41.02,"l":40.12,"c":40.64,"v":38769900},{"d":"2012-05-10","o":41.23,"h":41.4,"l":40.54,"c":40.74,"v":35827100},{"d":"2012-05-11","o":37.14,"h":37.99,"l":36.62,"c":36.96,"v":217294200},{"d":"2012-05-14","o":36.1,"h":36.47,"l":35.76,"c":35.79,"v":96488500},{"d":"2012-05-15","o":36.19,"h":37.27,"l":36.12,"c":36.24,"v":89903700},{"d":"2012-05-16","o":36.79,"h":36.98,"l":35.46,"c":35.46,"v":68729600},{"d":"2012-05-17","o":35.04,"h":35.1,"l":33.88,"c":33.93,"v":95429200},{"d":"2012-05-18","o":33.99,"h":33.99,"l":32.97,"c":33.49,"v":82650100},{"d":"2012-05-21","o":33.52,"h":33.71,"l":32.26,"c":32.51,"v":99554800},{"d":"2012-05-22","o":33.32,"h":34.58,"l":32.99,"c":34.01,"v":84721000},{"d":"2012-05-23","o":33.62,"h":34.42,"l":33.21,"c":34.26,"v":52512900},{"d":"2012-05-24","o":34.44,"h":34.48,"l":33.62,"c":33.97,"v":37843800},{"d":"2012-05-25","o":34,"h":34.13,"l":33.29,"c":33.5,"v":28796400},{"d":"2012-05-29","o":33.98,"h":34,"l":33.36,"c":33.63,"v":35855200},{"d":"2012-05-30","o":33.3,"h":33.44,"l":32.95,"c":32.96,"v":34203600},{"d":"2012-05-31","o":32.96,"h":33.47,"l":32.91,"c":33.15,"v":42124900},{"d":"2012-06-01","o":32.41,"h":32.65,"l":31.77,"c":31.93,"v":50472200},{"d":"2012-06-04","o":32.16,"h":32.17,"l":30.83,"c":31,"v":60492400},{"d":"2012-06-05","o":30.89,"h":32.13,"l":30.86,"c":31.99,"v":46502800},{"d":"2012-06-06","o":32.71,"h":33.31,"l":32.27,"c":33.07,"v":47980500},{"d":"2012-06-07","o":33.77,"h":33.83,"l":32.8,"c":32.81,"v":53888800},{"d":"2012-06-08","o":32.77,"h":33.68,"l":32.55,"c":33.68,"v":34238200},{"d":"2012-06-11","o":34.37,"h":34.44,"l":32.78,"c":32.82,"v":46404900},{"d":"2012-06-12","o":32.88,"h":33.78,"l":32.51,"c":33.77,"v":43334400},{"d":"2012-06-13","o":33.69,"h":35.07,"l":33.63,"c":34.3,"v":72456600},{"d":"2012-06-14","o":34.41,"h":34.89,"l":34.07,"c":34.65,"v":44428000},{"d":"2012-06-15","o":34.89,"h":35.07,"l":34.41,"c":35.03,"v":40917100},{"d":"2012-06-18","o":34.71,"h":35.3,"l":34.5,"c":34.62,"v":31084400},{"d":"2012-06-19","o":34.99,"h":35.63,"l":34.73,"c":35.38,"v":32489000},{"d":"2012-06-20","o":36.03,"h":36.94,"l":35.83,"c":36.45,"v":61149700},{"d":"2012-06-21","o":36.49,"h":37.03,"l":35.43,"c":35.51,"v":95637000},{"d":"2012-06-22","o":36.02,"h":36.49,"l":35.96,"c":35.99,"v":44193500},{"d":"2012-06-25","o":35.26,"h":35.47,"l":34.64,"c":35.32,"v":33115800},{"d":"2012-06-26","o":36.06,"h":36.12,"l":35.58,"c":35.71,"v":35053600},{"d":"2012-06-27","o":35.64,"h":36.82,"l":35.5,"c":36.78,"v":34156800},{"d":"2012-06-28","o":35.32,"h":35.93,"l":34.85,"c":35.88,"v":69904800},{"d":"2012-06-29","o":36.7,"h":36.8,"l":35.25,"c":35.73,"v":56063200},{"d":"2012-07-02","o":36.27,"h":36.36,"l":35.59,"c":36.28,"v":34274900},{"d":"2012-07-03","o":35.96,"h":36.14,"l":35.54,"c":35.88,"v":26705900},{"d":"2012-07-05","o":35.61,"h":35.66,"l":34.22,"c":34.38,"v":58519800},{"d":"2012-07-06","o":33.92,"h":34.12,"l":33.73,"c":33.9,"v":32057200},{"d":"2012-07-09","o":33.81,"h":34.12,"l":33.54,"c":33.96,"v":30545000},{"d":"2012-07-10","o":34.22,"h":34.45,"l":33.81,"c":34.25,"v":33175500},{"d":"2012-07-11","o":34.21,"h":34.8,"l":34.12,"c":34.59,"v":35144300},{"d":"2012-07-12","o":34.33,"h":34.57,"l":33.94,"c":34.04,"v":39301500},{"d":"2012-07-13","o":35.06,"h":36.2,"l":34.86,"c":36.07,"v":83001000},{"d":"2012-07-16","o":35.76,"h":35.85,"l":34.73,"c":35.09,"v":52368300},{"d":"2012-07-17","o":35.44,"h":35.48,"l":34.27,"c":34.99,"v":43998300},{"d":"2012-07-18","o":34.75,"h":35.23,"l":34.65,"c":34.96,"v":28944900},{"d":"2012-07-19","o":35.02,"h":35.17,"l":34.31,"c":34.46,"v":34384700},{"d":"2012-07-20","o":34.05,"h":34.13,"l":33.9,"c":33.9,"v":36301200},{"d":"2012-07-23","o":33.24,"h":34.5,"l":33.1,"c":34.44,"v":41248300},{"d":"2012-07-24","o":34.58,"h":34.89,"l":34.22,"c":34.73,"v":29920400},{"d":"2012-07-25","o":34.98,"h":35.45,"l":34.79,"c":35.17,"v":32127700},{"d":"2012-07-26","o":35.78,"h":35.94,"l":35.34,"c":35.81,"v":28900500},{"d":"2012-07-27","o":36.01,"h":37.2,"l":35.51,"c":36.89,"v":63636200},{"d":"2012-07-30","o":36.5,"h":36.52,"l":35.94,"c":36.14,"v":30698200},{"d":"2012-07-31","o":36.11,"h":36.33,"l":35.91,"c":36,"v":19681600},{"d":"2012-08-01","o":36.19,"h":36.4,"l":35.82,"c":36,"v":22180200},{"d":"2012-08-02","o":35.62,"h":35.84,"l":34.76,"c":35.17,"v":36675000},{"d":"2012-08-03","o":35.82,"h":36.29,"l":35.5,"c":36.09,"v":24516300},{"d":"2012-08-06","o":36.24,"h":36.8,"l":36.11,"c":36.3,"v":18979200},{"d":"2012-08-07","o":36.57,"h":37.87,"l":36.57,"c":37.01,"v":37225800},{"d":"2012-08-08","o":36.85,"h":37.48,"l":36.75,"c":37.16,"v":18672400},{"d":"2012-08-09","o":36.72,"h":37.26,"l":36.59,"c":36.92,"v":23406700},{"d":"2012-08-10","o":36.76,"h":37,"l":36.4,"c":36.97,"v":15492700},{"d":"2012-08-13","o":36.87,"h":37.09,"l":36.65,"c":36.99,"v":14453500},{"d":"2012-08-14","o":37.42,"h":37.64,"l":36.98,"c":37.1,"v":18065100},{"d":"2012-08-15","o":37.07,"h":37.41,"l":36.95,"c":37.07,"v":17521300},{"d":"2012-08-16","o":37.18,"h":37.35,"l":36.8,"c":37.1,"v":15894100},{"d":"2012-08-17","o":37.2,"h":37.2,"l":36.8,"c":36.98,"v":17079800},{"d":"2012-08-20","o":36.92,"h":37.5,"l":36.8,"c":37.37,"v":17922100},{"d":"2012-08-21","o":37.63,"h":38.86,"l":37.56,"c":38.04,"v":36880600},{"d":"2012-08-22","o":37.88,"h":38.18,"l":37.56,"c":37.83,"v":16899400},{"d":"2012-08-23","o":37.81,"h":37.89,"l":37.2,"c":37.23,"v":16429500},{"d":"2012-08-24","o":36.94,"h":37.44,"l":36.67,"c":37.17,"v":20019300},{"d":"2012-08-27","o":37.31,"h":37.44,"l":36.9,"c":37.23,"v":17618200},{"d":"2012-08-28","o":37.1,"h":37.49,"l":36.9,"c":37.13,"v":18050500},{"d":"2012-08-29","o":37.32,"h":37.49,"l":37.06,"c":37.3,"v":13681900},{"d":"2012-08-30","o":37.06,"h":37.13,"l":36.71,"c":36.9,"v":13700700},{"d":"2012-08-31","o":37.14,"h":37.4,"l":36.86,"c":37.14,"v":16771600},{"d":"2012-09-04","o":36.98,"h":37.24,"l":36.78,"c":37.01,"v":13631400},{"d":"2012-09-05","o":37.08,"h":37.29,"l":36.94,"c":37.11,"v":13537500},{"d":"2012-09-06","o":37.58,"h":38.87,"l":37.5,"c":38.69,"v":41346800},{"d":"2012-09-07","o":39.04,"h":39.53,"l":39,"c":39.3,"v":28082400},{"d":"2012-09-10","o":39.23,"h":39.78,"l":38.73,"c":38.76,"v":20853500},{"d":"2012-09-11","o":38.8,"h":39.63,"l":38.73,"c":39.6,"v":22378900},{"d":"2012-09-12","o":39.88,"h":40.25,"l":39.79,"c":39.92,"v":29882200},{"d":"2012-09-13","o":39.84,"h":41.58,"l":39.59,"c":41.4,"v":47018600},{"d":"2012-09-14","o":41.96,"h":42.09,"l":41.23,"c":41.57,"v":43471600},{"d":"2012-09-17","o":41,"h":41.44,"l":40.95,"c":41.19,"v":19740100},{"d":"2012-09-18","o":41.05,"h":41.33,"l":40.66,"c":41.26,"v":25186600},{"d":"2012-09-19","o":41.33,"h":41.76,"l":41.04,"c":41.34,"v":22887200},{"d":"2012-09-20","o":40.96,"h":41.28,"l":40.55,"c":41.25,"v":20997400},{"d":"2012-09-21","o":41.53,"h":41.7,"l":40.77,"c":40.88,"v":28287400},{"d":"2012-09-24","o":40.61,"h":41.47,"l":40.59,"c":41.23,"v":20499500},{"d":"2012-09-25","o":41.55,"h":41.55,"l":40.53,"c":40.55,"v":21988200},{"d":"2012-09-26","o":40.15,"h":40.63,"l":39.7,"c":40.24,"v":23782700},{"d":"2012-09-27","o":40.4,"h":40.99,"l":40.21,"c":40.68,"v":20843400},{"d":"2012-09-28","o":40.42,"h":40.63,"l":40.16,"c":40.48,"v":21380700},{"d":"2012-10-01","o":40.88,"h":41.5,"l":40.8,"c":40.97,"v":21956400},{"d":"2012-10-02","o":41.14,"h":41.24,"l":40.56,"c":40.92,"v":26946100},{"d":"2012-10-03","o":40.83,"h":41,"l":40.42,"c":40.86,"v":22419100},{"d":"2012-10-04","o":41.16,"h":41.99,"l":40.91,"c":41.82,"v":24326500},{"d":"2012-10-05","o":42.04,"h":42.44,"l":41.46,"c":41.71,"v":22774400},{"d":"2012-10-08","o":41.33,"h":41.84,"l":41.11,"c":41.66,"v":18631300},{"d":"2012-10-09","o":41.77,"h":41.95,"l":41.3,"c":41.38,"v":19947500},{"d":"2012-10-10","o":41.55,"h":42,"l":41.33,"c":41.77,"v":25797600},{"d":"2012-10-11","o":42.37,"h":42.64,"l":41.85,"c":42.1,"v":27755000},{"d":"2012-10-12","o":41.6,"h":42.43,"l":41.15,"c":41.62,"v":44564000},{"d":"2012-10-15","o":41.91,"h":42.41,"l":41.73,"c":42.38,"v":26268000},{"d":"2012-10-16","o":42.79,"h":43.11,"l":42.27,"c":42.83,"v":28588100},{"d":"2012-10-17","o":42.93,"h":43.54,"l":42.77,"c":43.32,"v":26177500},{"d":"2012-10-18","o":43.09,"h":43.35,"l":42.75,"c":43.01,"v":23630400},{"d":"2012-10-19","o":42.8,"h":42.82,"l":42.06,"c":42.32,"v":29747500},{"d":"2012-10-22","o":42.25,"h":42.52,"l":41.5,"c":42.09,"v":27993000},{"d":"2012-10-23","o":41.47,"h":41.74,"l":41.05,"c":41.33,"v":22896400},{"d":"2012-10-24","o":41.68,"h":41.88,"l":41.34,"c":41.71,"v":18918900},{"d":"2012-10-25","o":42.24,"h":42.28,"l":41.4,"c":41.67,"v":17311700},{"d":"2012-10-26","o":41.42,"h":41.66,"l":40.87,"c":41.16,"v":21892700},{"d":"2012-10-31","o":41.45,"h":41.79,"l":41.15,"c":41.68,"v":19423500},{"d":"2012-11-01","o":41.7,"h":42.9,"l":41.58,"c":42.84,"v":23325400},{"d":"2012-11-02","o":43.04,"h":43.07,"l":42.33,"c":42.42,"v":17029200},{"d":"2012-11-05","o":42.33,"h":42.36,"l":41.86,"c":42.27,"v":13252500},{"d":"2012-11-06","o":42.57,"h":43.05,"l":42.41,"c":42.88,"v":17190900},{"d":"2012-11-07","o":42.01,"h":42.01,"l":40.31,"c":40.48,"v":47631200},{"d":"2012-11-08","o":41.28,"h":41.5,"l":40.4,"c":40.4,"v":27830900},{"d":"2012-11-09","o":40.31,"h":41.23,"l":39.86,"c":40.62,"v":27553200},{"d":"2012-11-12","o":40.85,"h":40.91,"l":40.3,"c":40.58,"v":12816000},{"d":"2012-11-13","o":40.18,"h":40.52,"l":40,"c":40.04,"v":19793500},{"d":"2012-11-14","o":40.21,"h":40.37,"l":39.13,"c":39.29,"v":30986600},{"d":"2012-11-15","o":39.06,"h":39.72,"l":38.97,"c":39.39,"v":24858700},{"d":"2012-11-16","o":39.43,"h":39.67,"l":38.83,"c":39.53,"v":32458000},{"d":"2012-11-19","o":40.09,"h":40.7,"l":40.09,"c":40.59,"v":26781200},{"d":"2012-11-20","o":40.33,"h":41.18,"l":40.25,"c":40.7,"v":19375900},{"d":"2012-11-21","o":40.94,"h":40.98,"l":40.35,"c":40.73,"v":13030200},{"d":"2012-11-23","o":41.1,"h":41.22,"l":40.97,"c":41.09,"v":8316700},{"d":"2012-11-26","o":40.79,"h":40.88,"l":40.09,"c":40.88,"v":20376600},{"d":"2012-11-27","o":40.87,"h":41.2,"l":40.64,"c":40.75,"v":19875000},{"d":"2012-11-28","o":40.49,"h":40.88,"l":39.88,"c":40.83,"v":26106900},{"d":"2012-11-29","o":41.15,"h":41.35,"l":40.91,"c":41.22,"v":18915000},{"d":"2012-11-30","o":40.99,"h":41.34,"l":40.85,"c":41.08,"v":20066600},{"d":"2012-12-03","o":41.27,"h":41.37,"l":40.75,"c":40.81,"v":18955500},{"d":"2012-12-04","o":40.78,"h":40.92,"l":40.2,"c":40.57,"v":24031100},{"d":"2012-12-05","o":40.69,"h":41.49,"l":40.5,"c":41.2,"v":25515600},{"d":"2012-12-06","o":41.25,"h":41.55,"l":41.11,"c":41.47,"v":20541700},{"d":"2012-12-07","o":41.84,"h":42.57,"l":41.73,"c":42.56,"v":34552900},{"d":"2012-12-10","o":42.54,"h":42.67,"l":42.01,"c":42.31,"v":22394500},{"d":"2012-12-11","o":42.6,"h":43.09,"l":42.42,"c":42.64,"v":21955000},{"d":"2012-12-12","o":43,"h":43.38,"l":42.7,"c":42.77,"v":23110600},{"d":"2012-12-13","o":42.65,"h":42.92,"l":42.5,"c":42.78,"v":18457000},{"d":"2012-12-14","o":42.77,"h":43.11,"l":42.71,"c":42.81,"v":16208600},{"d":"2012-12-17","o":43,"h":43.51,"l":42.81,"c":43.48,"v":23879800},{"d":"2012-12-18","o":43.83,"h":43.94,"l":43.31,"c":43.87,"v":33858600},{"d":"2012-12-19","o":43.99,"h":44.39,"l":43.42,"c":43.53,"v":34348500},{"d":"2012-12-20","o":43.69,"h":44.54,"l":43.41,"c":44.53,"v":25014900},{"d":"2012-12-21","o":43.82,"h":44.2,"l":43.34,"c":44,"v":38973500},{"d":"2012-12-24","o":43.72,"h":44.02,"l":43.71,"c":43.92,"v":8621200},{"d":"2012-12-26","o":43.95,"h":44.18,"l":43.72,"c":43.96,"v":11498900},{"d":"2012-12-27","o":43.96,"h":44.02,"l":42.9,"c":43.63,"v":19567000},{"d":"2012-12-28","o":43.1,"h":43.69,"l":43.09,"c":43.24,"v":15401200},{"d":"2012-12-31","o":43.1,"h":44,"l":43.05,"c":43.97,"v":24209600},{"d":"2013-01-02","o":44.98,"h":45,"l":44.22,"c":44.66,"v":31413000},{"d":"2013-01-03","o":44.74,"h":44.75,"l":44.2,"c":44.57,"v":24227700},{"d":"2013-01-04","o":44.45,"h":45.43,"l":44.44,"c":45.36,"v":24487700},{"d":"2013-01-07","o":45.09,"h":45.49,"l":45.02,"c":45.41,"v":24456900},{"d":"2013-01-08","o":45.4,"h":45.5,"l":44.96,"c":45.5,"v":19624200},{"d":"2013-01-09","o":45.56,"h":46.2,"l":45.14,"c":45.47,"v":25920600},{"d":"2013-01-10","o":45.89,"h":46.16,"l":45.53,"c":46.15,"v":23413600},{"d":"2013-01-11","o":45.97,"h":46.15,"l":45.47,"c":46.14,"v":19723900},{"d":"2013-01-14","o":45.89,"h":46.18,"l":45.48,"c":45.88,"v":19079500},{"d":"2013-01-15","o":45.49,"h":46.47,"l":45.35,"c":46.35,"v":29898000},{"d":"2013-01-16","o":45.91,"h":46.83,"l":45.57,"c":46.82,"v":43453600},{"d":"2013-01-17","o":46.4,"h":46.87,"l":46.29,"c":46.44,"v":41086800},{"d":"2013-01-18","o":46.38,"h":46.6,"l":46.18,"c":46.46,"v":28679100},{"d":"2013-01-22","o":46.25,"h":46.55,"l":46.13,"c":46.54,"v":24257300},{"d":"2013-01-23","o":46.23,"h":46.44,"l":45.92,"c":46.23,"v":19105100},{"d":"2013-01-24","o":46.24,"h":46.8,"l":46.08,"c":46.37,"v":20008200},{"d":"2013-01-25","o":46.74,"h":47.16,"l":46.61,"c":47.16,"v":26009100},{"d":"2013-01-28","o":46.84,"h":47,"l":46.48,"c":46.64,"v":19706800},{"d":"2013-01-29","o":46.28,"h":47.16,"l":46.25,"c":47.12,"v":19907400},{"d":"2013-01-30","o":47.04,"h":47.35,"l":46.96,"c":47.13,"v":18631300},{"d":"2013-01-31","o":47.01,"h":47.22,"l":46.88,"c":47.05,"v":19536000},{"d":"2013-02-01","o":47.4,"h":48,"l":47.21,"c":47.85,"v":24520000},{"d":"2013-02-04","o":47.54,"h":47.81,"l":47.38,"c":47.68,"v":20822600},{"d":"2013-02-05","o":47.94,"h":48.8,"l":47.93,"c":48.79,"v":28067500},{"d":"2013-02-06","o":48.42,"h":48.83,"l":48.32,"c":48.61,"v":28282600},{"d":"2013-02-07","o":48.65,"h":48.75,"l":47.9,"c":48.23,"v":21429600},{"d":"2013-02-08","o":48.33,"h":48.69,"l":48.26,"c":48.63,"v":15218300},{"d":"2013-02-11","o":48.51,"h":48.9,"l":48.38,"c":48.66,"v":13935900},{"d":"2013-02-12","o":48.8,"h":49.31,"l":48.6,"c":49.14,"v":16388000},{"d":"2013-02-13","o":49.35,"h":49.45,"l":48.5,"c":48.68,"v":21635600},{"d":"2013-02-14","o":48.4,"h":49.29,"l":48.37,"c":49.22,"v":18017800},{"d":"2013-02-15","o":49.35,"h":49.46,"l":48.57,"c":48.88,"v":20016200},{"d":"2013-02-19","o":49.12,"h":49.68,"l":49.12,"c":49.45,"v":20445900},{"d":"2013-02-20","o":49.35,"h":49.54,"l":48.36,"c":48.61,"v":24786700},{"d":"2013-02-21","o":48.41,"h":48.45,"l":47.83,"c":48.25,"v":24437700},{"d":"2013-02-22","o":48.63,"h":48.91,"l":48.41,"c":48.91,"v":23584100},{"d":"2013-02-25","o":49.1,"h":49.2,"l":47.65,"c":47.7,"v":32775500},{"d":"2013-02-26","o":48.22,"h":48.26,"l":46.85,"c":47.6,"v":39401400},{"d":"2013-02-27","o":47.85,"h":49.4,"l":47.76,"c":49.28,"v":31921200},{"d":"2013-02-28","o":49.16,"h":49.55,"l":48.75,"c":48.92,"v":24711500},{"d":"2013-03-01","o":48.6,"h":49.42,"l":48.37,"c":48.91,"v":25923400},{"d":"2013-03-04","o":48.73,"h":49.14,"l":48.33,"c":49.1,"v":17695200},{"d":"2013-03-05","o":49.49,"h":50.11,"l":49.31,"c":49.49,"v":25561100},{"d":"2013-03-06","o":49.88,"h":50.19,"l":49.62,"c":50.03,"v":19607900},{"d":"2013-03-07","o":50.05,"h":50.86,"l":50.01,"c":50.63,"v":24245400},{"d":"2013-03-08","o":50.59,"h":50.85,"l":49.61,"c":50.2,"v":32711900},{"d":"2013-03-11","o":50.23,"h":50.77,"l":49.91,"c":50.48,"v":19473000},{"d":"2013-03-12","o":50.35,"h":50.67,"l":50.05,"c":50.28,"v":18003400},{"d":"2013-03-13","o":50.29,"h":50.43,"l":50.11,"c":50.16,"v":16680200},{"d":"2013-03-14","o":50.25,"h":51,"l":50.19,"c":51,"v":26378700},{"d":"2013-03-15","o":49.97,"h":50.29,"l":49.15,"c":50.02,"v":60880800},{"d":"2013-03-18","o":49.19,"h":49.66,"l":48.95,"c":49.51,"v":28011400},{"d":"2013-03-19","o":49.65,"h":49.99,"l":48.68,"c":49.2,"v":24411500},{"d":"2013-03-20","o":49.57,"h":49.64,"l":49.04,"c":49.12,"v":19385300},{"d":"2013-03-21","o":48.79,"h":49.23,"l":48.35,"c":48.35,"v":23535900},{"d":"2013-03-22","o":48.63,"h":49,"l":48.34,"c":48.78,"v":22791500},{"d":"2013-03-25","o":49.04,"h":49.32,"l":48.16,"c":48.52,"v":23581400},{"d":"2013-03-26","o":48.74,"h":48.97,"l":48.32,"c":48.64,"v":16417500},{"d":"2013-03-27","o":48.2,"h":48.31,"l":47.56,"c":47.77,"v":26530100},{"d":"2013-03-28","o":47.84,"h":47.93,"l":47.28,"c":47.46,"v":27506700},{"d":"2013-04-01","o":47.55,"h":47.99,"l":47.49,"c":47.83,"v":17442200},{"d":"2013-04-02","o":48.01,"h":48.38,"l":47.88,"c":48.28,"v":17273700},{"d":"2013-04-03","o":48.03,"h":48.07,"l":46.53,"c":46.85,"v":33467400},{"d":"2013-04-04","o":46.96,"h":47.54,"l":46.9,"c":47.49,"v":21514000},{"d":"2013-04-05","o":46.79,"h":48.04,"l":46.75,"c":47.91,"v":22961500},{"d":"2013-04-08","o":47.88,"h":48.59,"l":47.59,"c":48.58,"v":18672300},{"d":"2013-04-09","o":48.74,"h":48.96,"l":48.46,"c":48.68,"v":20066700},{"d":"2013-04-10","o":48.94,"h":49.56,"l":48.88,"c":49.25,"v":20388900},{"d":"2013-04-11","o":49.21,"h":49.6,"l":48.83,"c":49.31,"v":22584700},{"d":"2013-04-12","o":48.9,"h":49.58,"l":48.45,"c":49.01,"v":37805900},{"d":"2013-04-15","o":48.39,"h":49.34,"l":47.9,"c":47.93,"v":31527300},{"d":"2013-04-16","o":48.43,"h":48.52,"l":47.59,"c":48.49,"v":23865500},{"d":"2013-04-17","o":48.11,"h":48.18,"l":46.38,"c":46.79,"v":43466300},{"d":"2013-04-18","o":46.8,"h":47.33,"l":46.05,"c":46.64,"v":26106800},{"d":"2013-04-19","o":47.15,"h":47.36,"l":46.7,"c":47.23,"v":19746100},{"d":"2013-04-22","o":47.4,"h":47.49,"l":46.87,"c":47.35,"v":15230100},{"d":"2013-04-23","o":47.68,"h":48.24,"l":47.39,"c":48.17,"v":20568500},{"d":"2013-04-24","o":48.32,"h":48.92,"l":48.16,"c":48.72,"v":16459300},{"d":"2013-04-25","o":49.02,"h":49.63,"l":48.89,"c":49,"v":19058800},{"d":"2013-04-26","o":48.86,"h":49.09,"l":48.61,"c":48.88,"v":13929000},{"d":"2013-04-29","o":49.08,"h":49.1,"l":48.65,"c":48.92,"v":13496300},{"d":"2013-04-30","o":48.96,"h":49.25,"l":48.72,"c":49.01,"v":13802600},{"d":"2013-05-01","o":48.76,"h":48.91,"l":47.85,"c":48.01,"v":17686400},{"d":"2013-05-02","o":48.25,"h":48.25,"l":47.71,"c":48.08,"v":15529300},{"d":"2013-05-03","o":48.63,"h":48.7,"l":46.98,"c":47.57,"v":43257900},{"d":"2013-05-06","o":47.71,"h":48.39,"l":47.57,"c":48.18,"v":20829500},{"d":"2013-05-07","o":48.57,"h":49.39,"l":48.26,"c":49.14,"v":24291600},{"d":"2013-05-08","o":49.22,"h":49.99,"l":49.11,"c":49.76,"v":23559300},{"d":"2013-05-09","o":49.7,"h":49.81,"l":48.92,"c":49.04,"v":18103100},{"d":"2013-05-10","o":49.05,"h":49.23,"l":48.64,"c":48.96,"v":16199600},{"d":"2013-05-13","o":48.84,"h":49.7,"l":48.61,"c":49.67,"v":23979500},{"d":"2013-05-14","o":49.77,"h":50.42,"l":49.66,"c":50.23,"v":24188400},{"d":"2013-05-15","o":50.2,"h":51.43,"l":50.15,"c":51.09,"v":27467000},{"d":"2013-05-16","o":50.87,"h":51.66,"l":50.84,"c":50.97,"v":21389500},{"d":"2013-05-17","o":51.26,"h":52.33,"l":51.25,"c":52.3,"v":26080300},{"d":"2013-05-20","o":52.28,"h":52.63,"l":51.91,"c":52.29,"v":22020000},{"d":"2013-05-21","o":52.53,"h":53.67,"l":52.45,"c":53.02,"v":37112600},{"d":"2013-05-22","o":53.43,"h":54.96,"l":53.29,"c":53.63,"v":46968300},{"d":"2013-05-23","o":52.82,"h":53.79,"l":52.66,"c":53.35,"v":25294200},{"d":"2013-05-24","o":52.9,"h":53.66,"l":52.72,"c":53.66,"v":18342300},{"d":"2013-05-28","o":54.56,"h":54.65,"l":54.03,"c":54.6,"v":27162300},{"d":"2013-05-29","o":54.09,"h":54.96,"l":53.91,"c":54.67,"v":20482600},{"d":"2013-05-30","o":54.6,"h":55.9,"l":54.53,"c":55.62,"v":24890800},{"d":"2013-05-31","o":55.71,"h":55.83,"l":54.59,"c":54.59,"v":24990100},{"d":"2013-06-03","o":54.6,"h":54.86,"l":53.04,"c":54.49,"v":28279600},{"d":"2013-06-04","o":54.54,"h":55.39,"l":53.87,"c":54.04,"v":22022600},{"d":"2013-06-05","o":53.78,"h":54.27,"l":52.7,"c":53.03,"v":24326000},{"d":"2013-06-06","o":52.84,"h":53.52,"l":52.27,"c":53.5,"v":23940900},{"d":"2013-06-07","o":53.77,"h":54.48,"l":53.41,"c":54.27,"v":21691000},{"d":"2013-06-10","o":54.64,"h":54.84,"l":54.02,"c":54.36,"v":16007000},{"d":"2013-06-11","o":53.46,"h":54.05,"l":53.11,"c":53.49,"v":17600800},{"d":"2013-06-12","o":53.9,"h":54.1,"l":52.97,"c":53.18,"v":18479100},{"d":"2013-06-13","o":53,"h":54.24,"l":52.97,"c":54.17,"v":17090200},{"d":"2013-06-14","o":54.04,"h":54.13,"l":52.91,"c":53.13,"v":17185300},{"d":"2013-06-17","o":53.7,"h":54.26,"l":53.54,"c":53.85,"v":16856600},{"d":"2013-06-18","o":54.03,"h":54.27,"l":53.72,"c":54.11,"v":13259100},{"d":"2013-06-19","o":53.99,"h":54.51,"l":53.52,"c":53.55,"v":20840000},{"d":"2013-06-20","o":53.08,"h":53.18,"l":52.27,"c":52.48,"v":31857100},{"d":"2013-06-21","o":52.96,"h":52.98,"l":51.69,"c":51.96,"v":44412200},{"d":"2013-06-24","o":50.88,"h":51.45,"l":50.11,"c":50.92,"v":30736500},{"d":"2013-06-25","o":51.51,"h":52.56,"l":51.51,"c":52.08,"v":20951400},{"d":"2013-06-26","o":52.65,"h":52.8,"l":51.88,"c":52.5,"v":19332000},{"d":"2013-06-27","o":53.03,"h":53.49,"l":52.88,"c":53.15,"v":17093600},{"d":"2013-06-28","o":53.12,"h":53.13,"l":52.58,"c":52.79,"v":18256000},{"d":"2013-07-01","o":53.22,"h":53.63,"l":52.43,"c":52.49,"v":23511100},{"d":"2013-07-02","o":52.57,"h":53.53,"l":52.12,"c":52.8,"v":23935300},{"d":"2013-07-03","o":52.31,"h":52.81,"l":52.21,"c":52.77,"v":10442300},{"d":"2013-07-05","o":53.36,"h":54,"l":53.11,"c":53.99,"v":17070200},{"d":"2013-07-08","o":54.54,"h":54.91,"l":54.05,"c":54.7,"v":21786900},{"d":"2013-07-09","o":55.07,"h":55.17,"l":54.19,"c":54.89,"v":20508700},{"d":"2013-07-10","o":54.77,"h":55.15,"l":54.44,"c":54.83,"v":16915000},{"d":"2013-07-11","o":55.84,"h":55.87,"l":54.55,"c":55.14,"v":21322600},{"d":"2013-07-12","o":55.51,"h":55.85,"l":54.75,"c":54.97,"v":32569200},{"d":"2013-07-15","o":55.49,"h":55.5,"l":54.6,"c":54.89,"v":28292000},{"d":"2013-07-16","o":54.9,"h":55.41,"l":54.78,"c":55.01,"v":19222700},{"d":"2013-07-17","o":55.05,"h":55.58,"l":54.84,"c":55.27,"v":19166600},{"d":"2013-07-18","o":55.51,"h":56.53,"l":55.49,"c":56.37,"v":24563100},{"d":"2013-07-19","o":56.51,"h":56.56,"l":55.91,"c":56.16,"v":17762600},{"d":"2013-07-22","o":56.17,"h":56.67,"l":55.95,"c":56.56,"v":15999700},{"d":"2013-07-23","o":56.72,"h":56.89,"l":56.47,"c":56.67,"v":10577100},{"d":"2013-07-24","o":56.92,"h":56.93,"l":56.38,"c":56.63,"v":16665000},{"d":"2013-07-25","o":56.45,"h":56.5,"l":55.89,"c":56.5,"v":13870200},{"d":"2013-07-26","o":56.06,"h":56.22,"l":55.6,"c":56.05,"v":16762300},{"d":"2013-07-29","o":55.98,"h":56,"l":55.38,"c":55.69,"v":10049100},{"d":"2013-07-30","o":55.87,"h":55.99,"l":55.08,"c":55.33,"v":14207400},{"d":"2013-07-31","o":55.58,"h":56.27,"l":55.51,"c":55.73,"v":19404900},{"d":"2013-08-01","o":56.36,"h":56.78,"l":56.2,"c":56.54,"v":15979400},{"d":"2013-08-02","o":56.27,"h":56.52,"l":56.01,"c":56.49,"v":11007300},{"d":"2013-08-05","o":56.33,"h":56.58,"l":56.01,"c":56.1,"v":9370200},{"d":"2013-08-06","o":55.99,"h":56.1,"l":55.31,"c":55.49,"v":10588600},{"d":"2013-08-07","o":55.06,"h":55.47,"l":54.78,"c":55.3,"v":12828400},{"d":"2013-08-08","o":55.42,"h":55.73,"l":54.13,"c":54.83,"v":18587100},{"d":"2013-08-09","o":54.69,"h":55.15,"l":54.33,"c":54.52,"v":12652500},{"d":"2013-08-12","o":54.04,"h":54.32,"l":53.68,"c":54.09,"v":15133000},{"d":"2013-08-13","o":54.22,"h":54.7,"l":53.6,"c":54.29,"v":15078100},{"d":"2013-08-14","o":54.33,"h":54.85,"l":54,"c":54.15,"v":15785800},{"d":"2013-08-15","o":53.52,"h":53.68,"l":52.89,"c":53.29,"v":16933200},{"d":"2013-08-16","o":53.07,"h":53.78,"l":53.07,"c":53.29,"v":17139000},{"d":"2013-08-19","o":52.89,"h":52.95,"l":51.8,"c":51.83,"v":22793300},{"d":"2013-08-20","o":51.78,"h":52.36,"l":50.66,"c":52.12,"v":18701500},{"d":"2013-08-21","o":51.92,"h":52.22,"l":51.28,"c":51.63,"v":17136200},{"d":"2013-08-22","o":52,"h":52.66,"l":51.93,"c":52.21,"v":14658500},{"d":"2013-08-23","o":52.27,"h":52.42,"l":51.9,"c":52.32,"v":11126800},{"d":"2013-08-26","o":52.16,"h":52.54,"l":51.79,"c":51.8,"v":16548400},{"d":"2013-08-27","o":51.02,"h":51.55,"l":50.55,"c":50.6,"v":23596800},{"d":"2013-08-28","o":50.33,"h":51.05,"l":50.13,"c":50.58,"v":18748100},{"d":"2013-08-29","o":50.59,"h":51.18,"l":50.45,"c":50.7,"v":13576000},{"d":"2013-08-30","o":50.82,"h":50.83,"l":50.29,"c":50.53,"v":15863100},{"d":"2013-09-03","o":51.25,"h":51.72,"l":50.83,"c":51.13,"v":15277200},{"d":"2013-09-04","o":51.16,"h":52.1,"l":50.93,"c":51.87,"v":19923800},{"d":"2013-09-05","o":52.03,"h":52.52,"l":51.91,"c":52.11,"v":13913200},{"d":"2013-09-06","o":52.41,"h":52.71,"l":51.28,"c":52.56,"v":22339900},{"d":"2013-09-09","o":52.78,"h":53.19,"l":52.52,"c":52.86,"v":19936400},{"d":"2013-09-10","o":53.83,"h":53.93,"l":53.3,"c":53.67,"v":20233200},{"d":"2013-09-11","o":53.37,"h":53.76,"l":53.06,"c":53.26,"v":16028600},{"d":"2013-09-12","o":53.43,"h":53.71,"l":52.08,"c":52.24,"v":21976700},{"d":"2013-09-13","o":52.29,"h":52.8,"l":52.23,"c":52.59,"v":11942900},{"d":"2013-09-16","o":53.45,"h":53.49,"l":52.98,"c":53.14,"v":17055300},{"d":"2013-09-17","o":53.19,"h":53.32,"l":52.88,"c":53.09,"v":13207000},{"d":"2013-09-18","o":52.69,"h":53.87,"l":52.56,"c":53.41,"v":20844500},{"d":"2013-09-19","o":53.63,"h":53.75,"l":52.53,"c":52.75,"v":22452200},{"d":"2013-09-20","o":52.95,"h":53.47,"l":52.8,"c":52.8,"v":30792200},{"d":"2013-09-23","o":52.08,"h":52.38,"l":51.39,"c":51.46,"v":28189500},{"d":"2013-09-24","o":51.01,"h":51.27,"l":50.3,"c":50.32,"v":34906900},{"d":"2013-09-25","o":50.22,"h":51.9,"l":50.06,"c":51.7,"v":39175500},{"d":"2013-09-26","o":51.93,"h":52.56,"l":51.54,"c":51.89,"v":22298700},{"d":"2013-09-27","o":51.5,"h":52.4,"l":51.39,"c":52.24,"v":23026000},{"d":"2013-09-30","o":51.73,"h":52.09,"l":51.44,"c":51.69,"v":21350600},{"d":"2013-10-01","o":51.64,"h":52.09,"l":51.45,"c":51.96,"v":19188000},{"d":"2013-10-02","o":51.32,"h":52.45,"l":51.29,"c":52.09,"v":23841200},{"d":"2013-10-03","o":52,"h":52.2,"l":51.5,"c":51.94,"v":18614500},{"d":"2013-10-04","o":52.07,"h":52.68,"l":52.01,"c":52.67,"v":17407200},{"d":"2013-10-07","o":52.29,"h":52.36,"l":51.83,"c":51.83,"v":16159300},{"d":"2013-10-08","o":51.83,"h":51.96,"l":50.84,"c":50.87,"v":19536000},{"d":"2013-10-09","o":51.17,"h":51.34,"l":50.25,"c":50.75,"v":24721200},{"d":"2013-10-10","o":51.84,"h":52.56,"l":51.38,"c":52.52,"v":24328700},{"d":"2013-10-11","o":52.96,"h":53.35,"l":52.16,"c":52.51,"v":32498800},{"d":"2013-10-14","o":51.94,"h":52.84,"l":51.76,"c":52.71,"v":18881600},{"d":"2013-10-15","o":52.91,"h":53.04,"l":52.18,"c":52.31,"v":17566500},{"d":"2013-10-16","o":52.61,"h":54.05,"l":52.58,"c":54,"v":24864000},{"d":"2013-10-17","o":53.79,"h":54.29,"l":53.61,"c":54.21,"v":17791000},{"d":"2013-10-18","o":54.26,"h":54.58,"l":53.8,"c":54.3,"v":24796600},{"d":"2013-10-21","o":54.27,"h":54.85,"l":53.89,"c":54.27,"v":19471700},{"d":"2013-10-22","o":54.65,"h":54.68,"l":53.62,"c":53.62,"v":24820900},{"d":"2013-10-23","o":53.31,"h":53.36,"l":52.72,"c":52.75,"v":21034400},{"d":"2013-10-24","o":52.84,"h":52.89,"l":52.11,"c":52.48,"v":17759000},{"d":"2013-10-25","o":52.16,"h":52.91,"l":52.07,"c":52.77,"v":20889600},{"d":"2013-10-28","o":52.89,"h":53.09,"l":52.5,"c":52.68,"v":14836800},{"d":"2013-10-29","o":52.83,"h":52.99,"l":52.25,"c":52.73,"v":23363100},{"d":"2013-10-30","o":53,"h":53.24,"l":52.5,"c":52.6,"v":16157200},{"d":"2013-10-31","o":52.65,"h":52.71,"l":51.54,"c":51.54,"v":23738000},{"d":"2013-11-01","o":51.45,"h":52.71,"l":51.3,"c":52.51,"v":25794400},{"d":"2013-11-04","o":52.74,"h":52.76,"l":52,"c":52.04,"v":18891300},{"d":"2013-11-05","o":51.85,"h":52.13,"l":51.66,"c":51.95,"v":14532200},{"d":"2013-11-06","o":52.26,"h":52.34,"l":51.83,"c":52.1,"v":14013000},{"d":"2013-11-07","o":52.13,"h":52.34,"l":51.58,"c":51.65,"v":17348900},{"d":"2013-11-08","o":51.83,"h":53.97,"l":51.8,"c":53.96,"v":31183100},{"d":"2013-11-11","o":53.91,"h":54.15,"l":53.7,"c":54.1,"v":12062800},{"d":"2013-11-12","o":53.93,"h":54.08,"l":53.6,"c":53.97,"v":15964800},{"d":"2013-11-13","o":53.52,"h":54.2,"l":53.15,"c":54.14,"v":22121900},{"d":"2013-11-14","o":54.26,"h":54.5,"l":53.7,"c":54.4,"v":17634000},{"d":"2013-11-15","o":54.27,"h":54.96,"l":54.19,"c":54.87,"v":20530100},{"d":"2013-11-18","o":55.49,"h":56,"l":55.3,"c":55.74,"v":22318800},{"d":"2013-11-19","o":55.97,"h":56.64,"l":55.78,"c":56.15,"v":22979900},{"d":"2013-11-20","o":56.43,"h":56.44,"l":55.77,"c":56.1,"v":17682800},{"d":"2013-11-21","o":56.28,"h":57.4,"l":56.28,"c":57.22,"v":22843600},{"d":"2013-11-22","o":57.25,"h":57.52,"l":57.06,"c":57.46,"v":16730600},{"d":"2013-11-25","o":57.5,"h":58.14,"l":57.41,"c":57.65,"v":18649600},{"d":"2013-11-26","o":57.63,"h":57.96,"l":57.17,"c":57.17,"v":16263300},{"d":"2013-11-27","o":57.58,"h":57.83,"l":57.33,"c":57.48,"v":11238900},{"d":"2013-11-29","o":57.58,"h":57.85,"l":57.2,"c":57.22,"v":7128800},{"d":"2013-12-02","o":57.1,"h":57.75,"l":56.9,"c":56.98,"v":12465300},{"d":"2013-12-03","o":56.89,"h":57.22,"l":56.14,"c":56.86,"v":20426800},{"d":"2013-12-04","o":56.44,"h":57.47,"l":56.21,"c":57.19,"v":20287200},{"d":"2013-12-05","o":56.71,"h":56.74,"l":55.75,"c":55.82,"v":21324900},{"d":"2013-12-06","o":56.57,"h":56.76,"l":55.62,"c":56.06,"v":18661200},{"d":"2013-12-09","o":56.28,"h":56.53,"l":56.09,"c":56.51,"v":12714000},{"d":"2013-12-10","o":56.49,"h":57.07,"l":56.35,"c":56.7,"v":14543700},{"d":"2013-12-11","o":56.54,"h":56.77,"l":55.96,"c":56.07,"v":17836100},{"d":"2013-12-12","o":56.05,"h":56.6,"l":55.91,"c":56.31,"v":15325300},{"d":"2013-12-13","o":56.37,"h":56.56,"l":56.04,"c":56.17,"v":11461300},{"d":"2013-12-16","o":56.34,"h":56.94,"l":56.33,"c":56.42,"v":26379200},{"d":"2013-12-17","o":56.66,"h":56.66,"l":55.66,"c":55.72,"v":18338500},{"d":"2013-12-18","o":55.84,"h":57.27,"l":55.4,"c":57.24,"v":27685900},{"d":"2013-12-19","o":57.1,"h":57.54,"l":56.82,"c":57.23,"v":16790000},{"d":"2013-12-20","o":57.21,"h":58,"l":57.2,"c":57.7,"v":22001700},{"d":"2013-12-23","o":57.97,"h":58.39,"l":57.8,"c":58.24,"v":13990600},{"d":"2013-12-24","o":58.07,"h":58.29,"l":58.04,"c":58.25,"v":4532600},{"d":"2013-12-26","o":58.35,"h":58.46,"l":57.92,"c":58.2,"v":6677000},{"d":"2013-12-27","o":58.17,"h":58.35,"l":58.06,"c":58.14,"v":8943700},{"d":"2013-12-30","o":58.14,"h":58.27,"l":57.71,"c":57.95,"v":8815800},{"d":"2013-12-31","o":58.2,"h":58.55,"l":58.05,"c":58.48,"v":11017400},{"d":"2014-01-02","o":58.31,"h":58.5,"l":57.97,"c":58.21,"v":15627600},{"d":"2014-01-03","o":58.29,"h":58.95,"l":58.21,"c":58.66,"v":14214100},{"d":"2014-01-06","o":59.16,"h":59.47,"l":58.83,"c":59,"v":17550700},{"d":"2014-01-07","o":59.29,"h":59.43,"l":58.11,"c":58.32,"v":17851200},{"d":"2014-01-08","o":58.54,"h":58.91,"l":58.3,"c":58.87,"v":14687400},{"d":"2014-01-09","o":58.98,"h":59,"l":58.33,"c":58.76,"v":13242500},{"d":"2014-01-10","o":58.67,"h":58.76,"l":58.18,"c":58.49,"v":12694900},{"d":"2014-01-13","o":58.51,"h":58.67,"l":57.53,"c":57.7,"v":20711600},{"d":"2014-01-14","o":58.3,"h":58.58,"l":57.56,"c":57.74,"v":30272400},{"d":"2014-01-15","o":57.73,"h":59.65,"l":57.73,"c":59.49,"v":35186600},{"d":"2014-01-16","o":58.79,"h":59.82,"l":58.74,"c":58.99,"v":21689400},{"d":"2014-01-17","o":59.21,"h":59.23,"l":58.03,"c":58.11,"v":20997900},{"d":"2014-01-21","o":58.09,"h":58.44,"l":57.58,"c":58.17,"v":19548300},{"d":"2014-01-22","o":58.33,"h":58.33,"l":57.42,"c":57.59,"v":15433500},{"d":"2014-01-23","o":57.09,"h":57.1,"l":56.21,"c":56.47,"v":26234600},{"d":"2014-01-24","o":56,"h":56.36,"l":55.09,"c":55.09,"v":26833100},{"d":"2014-01-27","o":55.08,"h":55.8,"l":54.69,"c":55.09,"v":23935000},{"d":"2014-01-28","o":55.39,"h":56.34,"l":55.24,"c":55.74,"v":18041000},{"d":"2014-01-29","o":54.96,"h":55.87,"l":54.85,"c":55.53,"v":25459000},{"d":"2014-01-30","o":56.07,"h":56.39,"l":55.63,"c":56,"v":17031100},{"d":"2014-01-31","o":55.5,"h":56.11,"l":55.18,"c":55.36,"v":18174000},{"d":"2014-02-03","o":55.5,"h":55.92,"l":54.2,"c":54.31,"v":28549900},{"d":"2014-02-04","o":54.72,"h":55.35,"l":54.6,"c":54.95,"v":20709300},{"d":"2014-02-05","o":55.1,"h":55.45,"l":54.58,"c":55.21,"v":19491600},{"d":"2014-02-06","o":55.35,"h":56.55,"l":55.2,"c":56.48,"v":20881600},{"d":"2014-02-07","o":56.65,"h":56.93,"l":56.26,"c":56.62,"v":23388500},{"d":"2014-02-10","o":56.77,"h":56.92,"l":56.39,"c":56.74,"v":14715200},{"d":"2014-02-11","o":56.61,"h":57.57,"l":56.58,"c":57.43,"v":18774100},{"d":"2014-02-12","o":57.34,"h":57.71,"l":57.16,"c":57.52,"v":13437900},{"d":"2014-02-13","o":57.07,"h":58.1,"l":56.96,"c":58.03,"v":16605500},{"d":"2014-02-14","o":57.89,"h":58.23,"l":57.75,"c":58.15,"v":13067300},{"d":"2014-02-18","o":58.02,"h":58.65,"l":57.9,"c":58.49,"v":14983800},{"d":"2014-02-19","o":58.36,"h":58.54,"l":57.22,"c":57.26,"v":18669900},{"d":"2014-02-20","o":57.53,"h":57.97,"l":57.27,"c":57.58,"v":12457000},{"d":"2014-02-21","o":57.59,"h":57.84,"l":57.37,"c":57.61,"v":16790100},{"d":"2014-02-24","o":57.62,"h":58.23,"l":57.58,"c":58.03,"v":16151400},{"d":"2014-02-25","o":57.9,"h":57.98,"l":56.92,"c":57.03,"v":17991800},{"d":"2014-02-26","o":57.37,"h":57.38,"l":56.22,"c":56.75,"v":23661700},{"d":"2014-02-27","o":56.78,"h":56.89,"l":56.14,"c":56.69,"v":16277500},{"d":"2014-02-28","o":56.57,"h":57.45,"l":56.39,"c":56.82,"v":18599000},{"d":"2014-03-03","o":56.3,"h":56.42,"l":55.69,"c":56.21,"v":19151000},{"d":"2014-03-04","o":56.95,"h":57.36,"l":56.64,"c":57.26,"v":17157000},{"d":"2014-03-05","o":57.48,"h":58.29,"l":57.36,"c":58.16,"v":17761500},{"d":"2014-03-06","o":58.51,"h":59.09,"l":58.4,"c":58.9,"v":19420600},{"d":"2014-03-07","o":59.35,"h":59.8,"l":59.07,"c":59.4,"v":18602200},{"d":"2014-03-10","o":59.14,"h":59.48,"l":58.87,"c":59.2,"v":16945200},{"d":"2014-03-11","o":59.42,"h":59.45,"l":58.13,"c":58.19,"v":19420000},{"d":"2014-03-12","o":57.7,"h":57.96,"l":57.42,"c":57.92,"v":17932100},{"d":"2014-03-13","o":58,"h":58.34,"l":57.19,"c":57.42,"v":17192500},{"d":"2014-03-14","o":57.11,"h":57.53,"l":56.62,"c":56.8,"v":18635800},{"d":"2014-03-17","o":57.21,"h":57.7,"l":57.05,"c":57.58,"v":13581400},{"d":"2014-03-18","o":57.82,"h":58.16,"l":57.62,"c":58.06,"v":12554800},{"d":"2014-03-19","o":57.99,"h":58.93,"l":57.89,"c":58.3,"v":21450700},{"d":"2014-03-20","o":58.36,"h":60.49,"l":58.13,"c":60.11,"v":33736500},{"d":"2014-03-21","o":60.96,"h":61.2,"l":60,"c":60.17,"v":35144100},{"d":"2014-03-24","o":60.37,"h":61.19,"l":60.35,"c":61.07,"v":25810500},{"d":"2014-03-25","o":61.11,"h":61.48,"l":60.56,"c":60.93,"v":24053500},{"d":"2014-03-26","o":61.24,"h":61.4,"l":59.89,"c":59.9,"v":22745200},{"d":"2014-03-27","o":59.94,"h":60.55,"l":59.02,"c":59.92,"v":24632600},{"d":"2014-03-28","o":60.21,"h":60.59,"l":59.68,"c":60.04,"v":14708700},{"d":"2014-03-31","o":60.83,"h":61.02,"l":60.6,"c":60.71,"v":15216700},{"d":"2014-04-01","o":60.95,"h":61.29,"l":60.37,"c":60.67,"v":14584400},{"d":"2014-04-02","o":60.37,"h":60.77,"l":60.2,"c":60.48,"v":14012200},{"d":"2014-04-03","o":60.65,"h":60.8,"l":60.28,"c":60.66,"v":11925200},{"d":"2014-04-04","o":61.02,"h":61.06,"l":59.8,"c":59.81,"v":16966900},{"d":"2014-04-07","o":59.69,"h":60,"l":58.84,"c":59,"v":18685700},{"d":"2014-04-08","o":58.8,"h":59.02,"l":58.25,"c":58.85,"v":16956500},{"d":"2014-04-09","o":59.1,"h":59.45,"l":58.5,"c":59.27,"v":15308400},{"d":"2014-04-10","o":59.35,"h":59.39,"l":57.38,"c":57.4,"v":29977200},{"d":"2014-04-11","o":55.18,"h":56.05,"l":54.55,"c":55.3,"v":47241300},{"d":"2014-04-14","o":55.85,"h":55.94,"l":54.48,"c":54.96,"v":31081500},{"d":"2014-04-15","o":55.09,"h":55.64,"l":54.35,"c":54.8,"v":26691400},{"d":"2014-04-16","o":55,"h":55.35,"l":54.69,"c":55.26,"v":27049400},{"d":"2014-04-17","o":55.34,"h":55.57,"l":55.01,"c":55.22,"v":17955400},{"d":"2014-04-21","o":55.26,"h":55.41,"l":54.99,"c":55.03,"v":12384800},{"d":"2014-04-22","o":55.04,"h":56.08,"l":54.94,"c":55.81,"v":16257600},{"d":"2014-04-23","o":55.8,"h":56.12,"l":55.56,"c":56.05,"v":11379000},{"d":"2014-04-24","o":56.07,"h":56.26,"l":55.61,"c":56.19,"v":15360600},{"d":"2014-04-25","o":56.31,"h":56.35,"l":55.64,"c":55.7,"v":15937700},{"d":"2014-04-28","o":55.63,"h":55.7,"l":54.68,"c":55.49,"v":21394100},{"d":"2014-04-29","o":55.73,"h":56.31,"l":55.57,"c":56.1,"v":13453400},{"d":"2014-04-30","o":56.24,"h":56.35,"l":55.72,"c":55.98,"v":14388100},{"d":"2014-05-01","o":55.92,"h":56.19,"l":55.5,"c":55.72,"v":12744600},{"d":"2014-05-02","o":55.83,"h":56.37,"l":55.44,"c":55.58,"v":15153800},{"d":"2014-05-05","o":53.88,"h":54.74,"l":53.7,"c":54.22,"v":25232300},{"d":"2014-05-06","o":54.04,"h":54.06,"l":53.32,"c":53.34,"v":25327400},{"d":"2014-05-07","o":53.55,"h":54.12,"l":53.24,"c":54.05,"v":18502600},{"d":"2014-05-08","o":54.2,"h":54.53,"l":54.06,"c":54.36,"v":16090800},{"d":"2014-05-09","o":54.22,"h":54.31,"l":53.68,"c":54.01,"v":12366500},{"d":"2014-05-12","o":54.27,"h":54.7,"l":54.03,"c":54.65,"v":12825500},{"d":"2014-05-13","o":54.74,"h":54.83,"l":54.5,"c":54.62,"v":12310700},{"d":"2014-05-14","o":54.64,"h":54.7,"l":54.3,"c":54.36,"v":10325800},{"d":"2014-05-15","o":54.2,"h":54.2,"l":53.35,"c":53.51,"v":19763000},{"d":"2014-05-16","o":53.42,"h":53.51,"l":52.97,"c":53.31,"v":19992400},{"d":"2014-05-19","o":53.08,"h":53.91,"l":53.06,"c":53.83,"v":12068900},{"d":"2014-05-20","o":53.72,"h":54.04,"l":53.41,"c":53.72,"v":16888200},{"d":"2014-05-21","o":54.05,"h":54.6,"l":53.98,"c":54.12,"v":13210200},{"d":"2014-05-22","o":54.17,"h":54.6,"l":54.02,"c":54.55,"v":11800900},{"d":"2014-05-23","o":54.55,"h":54.59,"l":54.16,"c":54.53,"v":10876500},{"d":"2014-05-27","o":54.75,"h":55.43,"l":54.69,"c":55.14,"v":14503700},{"d":"2014-05-28","o":55.09,"h":55.6,"l":55,"c":55.45,"v":11374900},{"d":"2014-05-29","o":55.75,"h":55.92,"l":55.39,"c":55.72,"v":11741000},{"d":"2014-05-30","o":55.58,"h":55.88,"l":55.31,"c":55.57,"v":11991900},{"d":"2014-06-02","o":55.65,"h":55.65,"l":55.02,"c":55.35,"v":9440000},{"d":"2014-06-03","o":55.09,"h":55.66,"l":55.09,"c":55.6,"v":9131500},{"d":"2014-06-04","o":55.52,"h":55.73,"l":55.25,"c":55.68,"v":9727800},{"d":"2014-06-05","o":55.91,"h":56.66,"l":55.49,"c":56.63,"v":16803400},{"d":"2014-06-06","o":56.76,"h":57.13,"l":56.65,"c":56.97,"v":15399800},{"d":"2014-06-09","o":56.91,"h":57.67,"l":56.9,"c":57.42,"v":11999700},{"d":"2014-06-10","o":57.47,"h":57.94,"l":57.39,"c":57.9,"v":11609200},{"d":"2014-06-11","o":57.48,"h":57.79,"l":56.98,"c":57.27,"v":14232200},{"d":"2014-06-12","o":57.07,"h":57.42,"l":56.87,"c":57.04,"v":11670200},{"d":"2014-06-13","o":57.03,"h":57.67,"l":56.88,"c":57.04,"v":12040800},{"d":"2014-06-16","o":56.85,"h":56.95,"l":56.33,"c":56.87,"v":11199100},{"d":"2014-06-17","o":56.79,"h":57.59,"l":56.68,"c":57.42,"v":11200500},{"d":"2014-06-18","o":57.29,"h":57.81,"l":56.95,"c":57.78,"v":13729400},{"d":"2014-06-19","o":57.69,"h":57.69,"l":57.21,"c":57.3,"v":11624400},{"d":"2014-06-20","o":57.69,"h":57.77,"l":57.35,"c":57.55,"v":17124800},{"d":"2014-06-23","o":57.54,"h":58.22,"l":57.24,"c":58.19,"v":16007700},{"d":"2014-06-24","o":57.88,"h":58.12,"l":57.3,"c":57.42,"v":12322900},{"d":"2014-06-25","o":57.22,"h":57.74,"l":56.87,"c":57.53,"v":14836600},{"d":"2014-06-26","o":57.34,"h":57.49,"l":56.6,"c":57.39,"v":11854400},{"d":"2014-06-27","o":57.33,"h":57.7,"l":57.24,"c":57.53,"v":10178600},{"d":"2014-06-30","o":57.44,"h":57.78,"l":57.38,"c":57.62,"v":11549000},{"d":"2014-07-01","o":57.15,"h":57.99,"l":57.08,"c":57.57,"v":14472200},{"d":"2014-07-02","o":57.27,"h":57.48,"l":56.82,"c":56.97,"v":19189900},{"d":"2014-07-03","o":57.23,"h":57.65,"l":57,"c":57.05,"v":12599800},{"d":"2014-07-07","o":56.89,"h":56.99,"l":56.4,"c":56.67,"v":13916100},{"d":"2014-07-08","o":56.35,"h":56.47,"l":55.63,"c":55.76,"v":18343400},{"d":"2014-07-09","o":55.88,"h":56.12,"l":55.61,"c":56.02,"v":10914300},{"d":"2014-07-10","o":55.06,"h":55.81,"l":54.96,"c":55.56,"v":12436600},{"d":"2014-07-11","o":55.29,"h":55.91,"l":55.19,"c":55.8,"v":10230000},{"d":"2014-07-14","o":56.53,"h":56.84,"l":56.2,"c":56.29,"v":14004400},{"d":"2014-07-15","o":57.95,"h":58.69,"l":57.76,"c":58.27,"v":36178000},{"d":"2014-07-16","o":58.51,"h":58.98,"l":58.31,"c":58.71,"v":20507500},{"d":"2014-07-17","o":58.56,"h":58.86,"l":57.76,"c":57.86,"v":17013500},{"d":"2014-07-18","o":58.33,"h":58.48,"l":57.9,"c":58.23,"v":12803300},{"d":"2014-07-21","o":58.12,"h":58.41,"l":57.9,"c":58.24,"v":9141400},{"d":"2014-07-22","o":58.42,"h":58.8,"l":58.37,"c":58.67,"v":10375200},{"d":"2014-07-23","o":58.76,"h":59.19,"l":58.52,"c":59,"v":11122100},{"d":"2014-07-24","o":59.07,"h":59.35,"l":58.99,"c":59.17,"v":9844100},{"d":"2014-07-25","o":58.92,"h":59.27,"l":58.84,"c":59.01,"v":10500600},{"d":"2014-07-28","o":58.94,"h":59.26,"l":58.67,"c":59.19,"v":12382800},{"d":"2014-07-29","o":59.13,"h":59.13,"l":58.44,"c":58.64,"v":13498800},{"d":"2014-07-30","o":59.02,"h":59.28,"l":58.61,"c":58.91,"v":11815700},{"d":"2014-07-31","o":58.65,"h":58.68,"l":57.66,"c":57.67,"v":15955900},{"d":"2014-08-01","o":57.39,"h":57.49,"l":55.97,"c":56.48,"v":23915400},{"d":"2014-08-04","o":56.91,"h":56.98,"l":56.34,"c":56.65,"v":13543900},{"d":"2014-08-05","o":56.43,"h":56.6,"l":55.6,"c":56.06,"v":16863300},{"d":"2014-08-06","o":55.89,"h":56.69,"l":55.83,"c":56.23,"v":12190600},{"d":"2014-08-07","o":56.63,"h":56.69,"l":55.68,"c":55.91,"v":11743800},{"d":"2014-08-08","o":55.89,"h":56.36,"l":55.64,"c":56.34,"v":12213200},{"d":"2014-08-11","o":56.54,"h":56.58,"l":56.17,"c":56.32,"v":9066800},{"d":"2014-08-12","o":56.23,"h":56.55,"l":56.13,"c":56.35,"v":11289600},{"d":"2014-08-13","o":56.69,"h":56.84,"l":56.51,"c":56.72,"v":7012600},{"d":"2014-08-14","o":56.77,"h":57,"l":56.7,"c":56.98,"v":8275900},{"d":"2014-08-15","o":57.24,"h":57.5,"l":56.39,"c":56.75,"v":12727400},{"d":"2014-08-18","o":56.86,"h":57.43,"l":56.76,"c":57.23,"v":8881400},{"d":"2014-08-19","o":57.6,"h":57.72,"l":57.34,"c":57.56,"v":9040500},{"d":"2014-08-20","o":57.42,"h":57.85,"l":57.39,"c":57.64,"v":8121400},{"d":"2014-08-21","o":57.66,"h":58.77,"l":57.6,"c":58.5,"v":12745500},{"d":"2014-08-22","o":58.44,"h":59.08,"l":58.33,"c":58.49,"v":10228600},{"d":"2014-08-25","o":58.98,"h":59.83,"l":58.86,"c":59.34,"v":13996800},{"d":"2014-08-26","o":59.57,"h":59.95,"l":59.39,"c":59.74,"v":10281100},{"d":"2014-08-27","o":59.85,"h":59.95,"l":59.53,"c":59.59,"v":11410900},{"d":"2014-08-28","o":59.25,"h":59.37,"l":58.81,"c":59.16,"v":9096100},{"d":"2014-08-29","o":59.34,"h":59.65,"l":59.23,"c":59.45,"v":8897900},{"d":"2014-09-02","o":59.46,"h":59.71,"l":59.15,"c":59.67,"v":8671100},{"d":"2014-09-03","o":60.02,"h":60.37,"l":59.46,"c":59.7,"v":11791800},{"d":"2014-09-04","o":59.63,"h":60.14,"l":59.43,"c":59.71,"v":9811900},{"d":"2014-09-05","o":59.62,"h":59.91,"l":59.22,"c":59.91,"v":9600900},{"d":"2014-09-08","o":59.84,"h":60.22,"l":59.74,"c":59.89,"v":8090000},{"d":"2014-09-09","o":59.63,"h":59.68,"l":58.78,"c":59.06,"v":14868700},{"d":"2014-09-10","o":59.15,"h":59.56,"l":58.92,"c":59.22,"v":9153800},{"d":"2014-09-11","o":59.18,"h":59.84,"l":58.97,"c":59.76,"v":11467000},{"d":"2014-09-12","o":59.8,"h":60.41,"l":59.75,"c":60.03,"v":14359100},{"d":"2014-09-15","o":59.78,"h":59.99,"l":59.45,"c":59.94,"v":10685600},{"d":"2014-09-16","o":59.71,"h":60.2,"l":59.62,"c":59.99,"v":10947900},{"d":"2014-09-17","o":59.95,"h":60.59,"l":59.82,"c":60.31,"v":15091800},{"d":"2014-09-18","o":60.54,"h":61.4,"l":60.54,"c":61.32,"v":16973700},{"d":"2014-09-19","o":61.74,"h":61.85,"l":60.98,"c":61.11,"v":18739300},{"d":"2014-09-22","o":60.94,"h":61.45,"l":60.8,"c":60.91,"v":13225200},{"d":"2014-09-23","o":60.82,"h":61.4,"l":60.77,"c":60.94,"v":14328800},{"d":"2014-09-24","o":61.18,"h":61.64,"l":61.02,"c":61.63,"v":13728200},{"d":"2014-09-25","o":61.49,"h":61.5,"l":60.15,"c":60.15,"v":16340100},{"d":"2014-09-26","o":60.33,"h":60.88,"l":60.32,"c":60.56,"v":11948900},{"d":"2014-09-29","o":60.03,"h":60.5,"l":59.73,"c":60.33,"v":10686500},{"d":"2014-09-30","o":60.4,"h":60.74,"l":60.13,"c":60.24,"v":14384800},{"d":"2014-10-01","o":60.24,"h":60.4,"l":59.73,"c":59.77,"v":18995800},{"d":"2014-10-02","o":59.15,"h":59.49,"l":58.61,"c":58.84,"v":24559100},{"d":"2014-10-03","o":59.25,"h":60.39,"l":59.05,"c":60.3,"v":18321100},{"d":"2014-10-06","o":60.78,"h":60.8,"l":60,"c":60.18,"v":11578000},{"d":"2014-10-07","o":59.92,"h":59.92,"l":59.19,"c":59.27,"v":14542000},{"d":"2014-10-08","o":59.36,"h":60.43,"l":59.18,"c":60.4,"v":15834100},{"d":"2014-10-09","o":60.33,"h":60.33,"l":58.89,"c":59.08,"v":19189500},{"d":"2014-10-10","o":59.03,"h":59.82,"l":58.51,"c":58.52,"v":16689400},{"d":"2014-10-13","o":58.5,"h":59.15,"l":58.11,"c":58.16,"v":17169300},{"d":"2014-10-14","o":56.69,"h":58.52,"l":56.06,"c":57.99,"v":29096800},{"d":"2014-10-15","o":57.02,"h":57.38,"l":54.26,"c":55.53,"v":37866900},{"d":"2014-10-16","o":54.75,"h":55.98,"l":54.28,"c":55.08,"v":31965100},{"d":"2014-10-17","o":55.73,"h":56.78,"l":55.57,"c":56.2,"v":20183500},{"d":"2014-10-20","o":56.1,"h":56.75,"l":56.07,"c":56.63,"v":10807600},{"d":"2014-10-21","o":57.23,"h":58.01,"l":57.08,"c":57.93,"v":14020400},{"d":"2014-10-22","o":58.04,"h":58.26,"l":57.44,"c":57.45,"v":13750700},{"d":"2014-10-23","o":58.12,"h":58.6,"l":57.94,"c":58.06,"v":12641900},{"d":"2014-10-24","o":58,"h":58.78,"l":58,"c":58.74,"v":13758000},{"d":"2014-10-27","o":58.45,"h":58.79,"l":58.25,"c":58.64,"v":11087100},{"d":"2014-10-28","o":58.87,"h":59.69,"l":58.81,"c":59.63,"v":13625000},{"d":"2014-10-29","o":59.62,"h":59.78,"l":58.76,"c":59.29,"v":16712100},{"d":"2014-10-30","o":58.94,"h":59.68,"l":58.92,"c":59.39,"v":14709800},{"d":"2014-10-31","o":60.12,"h":60.54,"l":59.87,"c":60.48,"v":18347600},{"d":"2014-11-03","o":60.79,"h":61.15,"l":60.36,"c":60.88,"v":11841200},{"d":"2014-11-04","o":60.24,"h":60.37,"l":59.42,"c":60.25,"v":15295800},{"d":"2014-11-05","o":60.8,"h":61.23,"l":60.39,"c":61.15,"v":14063800},{"d":"2014-11-06","o":61.08,"h":61.31,"l":60.63,"c":61.23,"v":10421600},{"d":"2014-11-07","o":61.07,"h":61.55,"l":60.86,"c":61.47,"v":12384600},{"d":"2014-11-10","o":61.25,"h":61.93,"l":61.2,"c":61.93,"v":10801000},{"d":"2014-11-11","o":61.71,"h":61.89,"l":61.29,"c":61.37,"v":12539800},{"d":"2014-11-12","o":60.42,"h":60.84,"l":60.23,"c":60.56,"v":17219600},{"d":"2014-11-13","o":60.5,"h":60.63,"l":59.99,"c":60.23,"v":12240400},{"d":"2014-11-14","o":60.25,"h":60.62,"l":60.18,"c":60.28,"v":6803400},{"d":"2014-11-17","o":60,"h":60.53,"l":59.89,"c":60.38,"v":9017600},{"d":"2014-11-18","o":60.35,"h":60.82,"l":60.2,"c":60.53,"v":8897800},{"d":"2014-11-19","o":60.45,"h":60.79,"l":60.15,"c":60.6,"v":9210100},{"d":"2014-11-20","o":60.2,"h":60.25,"l":59.75,"c":60.12,"v":10917300},{"d":"2014-11-21","o":61.07,"h":61.07,"l":60.3,"c":60.45,"v":12340500},{"d":"2014-11-24","o":60.7,"h":61.31,"l":60.7,"c":60.96,"v":8335000},{"d":"2014-11-25","o":61.16,"h":61.16,"l":59.95,"c":60.3,"v":14802600},{"d":"2014-11-26","o":60.57,"h":60.57,"l":60.2,"c":60.34,"v":7626600},{"d":"2014-11-28","o":60.4,"h":60.56,"l":60.03,"c":60.16,"v":6759600},{"d":"2014-12-01","o":59.98,"h":60.21,"l":59.55,"c":60,"v":12771600},{"d":"2014-12-02","o":60.01,"h":61.19,"l":60,"c":61.08,"v":12546600},{"d":"2014-12-03","o":60.96,"h":61.62,"l":60.81,"c":61.54,"v":12115500},{"d":"2014-12-04","o":61.1,"h":61.57,"l":60.84,"c":61.38,"v":11515200},{"d":"2014-12-05","o":62.01,"h":63.06,"l":61.88,"c":62.7,"v":20071100},{"d":"2014-12-08","o":62.6,"h":63.16,"l":62.26,"c":62.67,"v":15528200},{"d":"2014-12-09","o":61.85,"h":62.85,"l":61.56,"c":62.45,"v":19676400},{"d":"2014-12-10","o":62.16,"h":62.24,"l":60.37,"c":60.68,"v":29620600},{"d":"2014-12-11","o":61.17,"h":62.06,"l":61.11,"c":61.14,"v":16886200},{"d":"2014-12-12","o":60.53,"h":61.22,"l":59.96,"c":60.04,"v":17405400},{"d":"2014-12-15","o":60.74,"h":60.81,"l":58.79,"c":59.16,"v":19209900},{"d":"2014-12-16","o":58.42,"h":59.86,"l":58.11,"c":58.43,"v":20709700},{"d":"2014-12-17","o":58.57,"h":59.83,"l":58.34,"c":59.77,"v":17856400},{"d":"2014-12-18","o":60.64,"h":61.48,"l":60.44,"c":61.48,"v":18173400},{"d":"2014-12-19","o":61.4,"h":62.35,"l":61.37,"c":61.93,"v":22756400},{"d":"2014-12-22","o":62.16,"h":62.33,"l":61.61,"c":61.94,"v":17073400},{"d":"2014-12-23","o":62.05,"h":62.97,"l":61.93,"c":62.48,"v":13552600},{"d":"2014-12-24","o":62.74,"h":62.87,"l":62.27,"c":62.48,"v":7412500},{"d":"2014-12-26","o":62.67,"h":62.89,"l":62.41,"c":62.55,"v":6086500},{"d":"2014-12-29","o":62.42,"h":63.34,"l":62.25,"c":62.96,"v":10601200},{"d":"2014-12-30","o":62.72,"h":63.28,"l":62.57,"c":63.15,"v":7518100},{"d":"2014-12-31","o":63.3,"h":63.49,"l":62.58,"c":62.58,"v":18529400},{"d":"2015-01-02","o":62.18,"h":62.96,"l":62.07,"c":62.49,"v":12600000},{"d":"2015-01-05","o":62.06,"h":62.28,"l":60.23,"c":60.55,"v":20100600},{"d":"2015-01-06","o":60.64,"h":60.75,"l":58.35,"c":58.98,"v":29074100},{"d":"2015-01-07","o":59.89,"h":59.89,"l":58.67,"c":59.07,"v":23843200},{"d":"2015-01-08","o":59.97,"h":60.9,"l":59.97,"c":60.39,"v":16971100},{"d":"2015-01-09","o":60.72,"h":60.79,"l":59.29,"c":59.34,"v":15396200},{"d":"2015-01-12","o":59.28,"h":59.4,"l":58.27,"c":58.83,"v":15455200},{"d":"2015-01-13","o":59.26,"h":59.7,"l":58.37,"c":58.84,"v":21644700},{"d":"2015-01-14","o":58.84,"h":58.84,"l":55.27,"c":56.81,"v":49602300},{"d":"2015-01-15","o":55.73,"h":56.61,"l":54.5,"c":54.99,"v":42458100},{"d":"2015-01-16","o":54.66,"h":56,"l":54.64,"c":55.93,"v":29368900},{"d":"2015-01-20","o":56.04,"h":56.39,"l":55.42,"c":55.71,"v":23477700},{"d":"2015-01-21","o":55.45,"h":56.42,"l":55.19,"c":55.89,"v":21842400},{"d":"2015-01-22","o":56.38,"h":57.73,"l":55.96,"c":57.59,"v":31423500},{"d":"2015-01-23","o":57.72,"h":57.87,"l":56.66,"c":56.68,"v":15458300},{"d":"2015-01-26","o":56.41,"h":56.99,"l":56.2,"c":56.77,"v":12577700},{"d":"2015-01-27","o":56.05,"h":56.61,"l":55.76,"c":56.2,"v":15220500},{"d":"2015-01-28","o":56.62,"h":56.68,"l":54.75,"c":54.75,"v":24354400},{"d":"2015-01-29","o":55.27,"h":55.89,"l":54.68,"c":55.67,"v":20393300},{"d":"2015-01-30","o":54.99,"h":55.5,"l":54.37,"c":54.38,"v":26943700},{"d":"2015-02-02","o":54.53,"h":55.65,"l":54.27,"c":55.47,"v":20308900},{"d":"2015-02-03","o":55.91,"h":56.78,"l":55.87,"c":56.72,"v":18812500},{"d":"2015-02-04","o":56.32,"h":57.07,"l":56.28,"c":56.38,"v":14934100},{"d":"2015-02-05","o":56.86,"h":57.04,"l":56.46,"c":56.77,"v":11293900},{"d":"2015-02-06","o":57.75,"h":58.73,"l":57.54,"c":57.89,"v":25214000},{"d":"2015-02-09","o":57.42,"h":58.1,"l":57.23,"c":57.82,"v":14372400},{"d":"2015-02-10","o":58.42,"h":58.71,"l":58.05,"c":58.46,"v":16367300},{"d":"2015-02-11","o":58.06,"h":58.66,"l":57.84,"c":58.37,"v":13061900},{"d":"2015-02-12","o":58.93,"h":59.71,"l":58.55,"c":59.57,"v":23211300},{"d":"2015-02-13","o":59.46,"h":60.22,"l":59.34,"c":59.67,"v":16479100},{"d":"2015-02-17","o":59.36,"h":60.14,"l":59.32,"c":60.1,"v":15308800},{"d":"2015-02-18","o":60.1,"h":60.1,"l":59.12,"c":59.37,"v":14278100},{"d":"2015-02-19","o":59.15,"h":59.48,"l":58.8,"c":59.23,"v":11256500},{"d":"2015-02-20","o":58.96,"h":59.89,"l":58.35,"c":59.8,"v":15379000},{"d":"2015-02-23","o":59.5,"h":59.53,"l":58.8,"c":59.35,"v":16814000},{"d":"2015-02-24","o":60.25,"h":61.25,"l":60.08,"c":60.82,"v":22937700},{"d":"2015-02-25","o":60.76,"h":61.27,"l":60.75,"c":61.14,"v":18307900},{"d":"2015-02-26","o":61.03,"h":61.7,"l":60.91,"c":61.58,"v":15444800},{"d":"2015-02-27","o":61.13,"h":61.92,"l":61.13,"c":61.28,"v":15225900},{"d":"2015-03-02","o":61.28,"h":61.83,"l":61.03,"c":61.77,"v":13047300},{"d":"2015-03-03","o":61.65,"h":61.99,"l":61.5,"c":61.97,"v":13706900},{"d":"2015-03-04","o":61.64,"h":62.17,"l":61.35,"c":62.13,"v":16625500},{"d":"2015-03-05","o":62.2,"h":62.23,"l":61.6,"c":62,"v":10931300},{"d":"2015-03-06","o":62.16,"h":62.87,"l":60.8,"c":60.89,"v":22719200},{"d":"2015-03-09","o":60.84,"h":61.63,"l":60.8,"c":61.5,"v":13001500},{"d":"2015-03-10","o":60.76,"h":61.01,"l":59.96,"c":59.96,"v":16357700},{"d":"2015-03-11","o":60.13,"h":60.65,"l":59.96,"c":60.24,"v":13015600},{"d":"2015-03-12","o":60.65,"h":61.45,"l":60.65,"c":61.37,"v":18159600},{"d":"2015-03-13","o":61.4,"h":61.86,"l":60.43,"c":61,"v":16506200},{"d":"2015-03-16","o":61.5,"h":61.92,"l":61.25,"c":61.85,"v":15182900},{"d":"2015-03-17","o":61.34,"h":61.66,"l":60.92,"c":61.61,"v":11718300},{"d":"2015-03-18","o":61.39,"h":62.05,"l":61.09,"c":61.75,"v":15697900},{"d":"2015-03-19","o":61.57,"h":61.65,"l":60.76,"c":61.2,"v":11523800},{"d":"2015-03-20","o":61.32,"h":62.1,"l":61.15,"c":61.75,"v":18368300},{"d":"2015-03-23","o":61.75,"h":62.08,"l":61.12,"c":61.14,"v":15112900},{"d":"2015-03-24","o":60.97,"h":61.24,"l":60.45,"c":60.46,"v":12128700},{"d":"2015-03-25","o":60.53,"h":60.64,"l":59.59,"c":59.61,"v":14950900},{"d":"2015-03-26","o":59.46,"h":59.79,"l":58.87,"c":59.54,"v":14039600},{"d":"2015-03-27","o":59.49,"h":59.78,"l":59,"c":59.55,"v":11755800},{"d":"2015-03-30","o":60.88,"h":61.46,"l":60.61,"c":60.96,"v":20656500},{"d":"2015-03-31","o":60.72,"h":60.94,"l":60.42,"c":60.58,"v":17346700},{"d":"2015-04-01","o":60.41,"h":60.57,"l":59.73,"c":59.95,"v":18100600},{"d":"2015-04-02","o":60.07,"h":60.7,"l":60,"c":60.52,"v":12697800},{"d":"2015-04-06","o":59.92,"h":60.75,"l":59.65,"c":60.47,"v":12025200},{"d":"2015-04-07","o":61.15,"h":61.5,"l":60.85,"c":60.85,"v":11505500},{"d":"2015-04-08","o":61.06,"h":61.56,"l":60.94,"c":61.05,"v":11734000},{"d":"2015-04-09","o":61.27,"h":61.58,"l":60.83,"c":61.47,"v":11728500},{"d":"2015-04-10","o":61.35,"h":61.78,"l":61.2,"c":61.7,"v":9869700},{"d":"2015-04-13","o":61.64,"h":62.27,"l":61.5,"c":62.07,"v":15468700},{"d":"2015-04-14","o":62.96,"h":63.61,"l":62.74,"c":63.04,"v":33775400},{"d":"2015-04-15","o":63.08,"h":64.48,"l":63.01,"c":64.21,"v":28732200},{"d":"2015-04-16","o":64.08,"h":64.27,"l":63.66,"c":63.81,"v":16640500},{"d":"2015-04-17","o":63.25,"h":63.4,"l":62.49,"c":62.84,"v":20221200},{"d":"2015-04-20","o":63.22,"h":63.52,"l":63.14,"c":63.24,"v":12755300},{"d":"2015-04-21","o":63.33,"h":63.6,"l":62.13,"c":62.31,"v":14985100},{"d":"2015-04-22","o":62.65,"h":63.15,"l":62.03,"c":62.94,"v":14484700},{"d":"2015-04-23","o":62.79,"h":63.21,"l":62.6,"c":62.8,"v":12851300},{"d":"2015-04-24","o":62.63,"h":62.84,"l":62.34,"c":62.6,"v":9597500},{"d":"2015-04-27","o":62.7,"h":63.15,"l":62.31,"c":62.34,"v":11146400},{"d":"2015-04-28","o":62.49,"h":62.78,"l":61.77,"c":62.76,"v":12307800},{"d":"2015-04-29","o":62.56,"h":63.89,"l":62.46,"c":63.6,"v":17601200},{"d":"2015-04-30","o":63.58,"h":63.88,"l":62.92,"c":63.26,"v":16840900},{"d":"2015-05-01","o":63.7,"h":63.87,"l":63.33,"c":63.61,"v":11640100},{"d":"2015-05-04","o":63.68,"h":64.87,"l":63.64,"c":64.72,"v":14972500},{"d":"2015-05-05","o":64.51,"h":65.32,"l":64.29,"c":64.4,"v":17692400},{"d":"2015-05-06","o":64.53,"h":65.07,"l":63.42,"c":63.92,"v":18087900},{"d":"2015-05-07","o":63.67,"h":64.6,"l":63.25,"c":64.5,"v":15039900},{"d":"2015-05-08","o":64.97,"h":65.65,"l":64.6,"c":65.49,"v":16802600},{"d":"2015-05-11","o":65.26,"h":65.64,"l":65.08,"c":65.45,"v":13798800},{"d":"2015-05-12","o":65.31,"h":65.54,"l":64.76,"c":65.36,"v":12762200},{"d":"2015-05-13","o":65.42,"h":65.63,"l":65.06,"c":65.52,"v":11874100},{"d":"2015-05-14","o":65.83,"h":66.18,"l":65.71,"c":66.05,"v":11855500},{"d":"2015-05-15","o":66.13,"h":66.16,"l":65.44,"c":65.88,"v":11152100},{"d":"2015-05-18","o":65.8,"h":66.54,"l":65.8,"c":66.42,"v":10510900},{"d":"2015-05-19","o":66.77,"h":67.19,"l":66.57,"c":67.01,"v":14282700},{"d":"2015-05-20","o":66.95,"h":67.03,"l":66.4,"c":66.48,"v":12446000},{"d":"2015-05-21","o":66.14,"h":66.68,"l":66.01,"c":66.65,"v":12934500},{"d":"2015-05-22","o":66.63,"h":66.83,"l":66.32,"c":66.47,"v":9296900},{"d":"2015-05-26","o":66.2,"h":66.29,"l":65.31,"c":65.73,"v":15571300},{"d":"2015-05-27","o":65.95,"h":66.65,"l":65.82,"c":66.47,"v":10963700},{"d":"2015-05-28","o":66.36,"h":66.4,"l":65.74,"c":66.2,"v":11797400},{"d":"2015-05-29","o":66.18,"h":66.22,"l":65.36,"c":65.78,"v":14310700},{"d":"2015-06-01","o":65.99,"h":66.66,"l":65.97,"c":66.08,"v":11899300},{"d":"2015-06-02","o":65.83,"h":66.39,"l":65.58,"c":66.02,"v":12784200},{"d":"2015-06-03","o":66.43,"h":67.13,"l":66.27,"c":66.7,"v":12927300},{"d":"2015-06-04","o":66.31,"h":67.05,"l":66.01,"c":66.33,"v":13863300},{"d":"2015-06-05","o":67.37,"h":67.84,"l":67.01,"c":67.42,"v":20801100},{"d":"2015-06-08","o":67.46,"h":67.55,"l":66.81,"c":66.89,"v":14558700},{"d":"2015-06-09","o":66.95,"h":67.27,"l":66.47,"c":67.18,"v":13263500},{"d":"2015-06-10","o":67.59,"h":68.5,"l":67.47,"c":68.26,"v":17478900},{"d":"2015-06-11","o":68.36,"h":68.68,"l":68.15,"c":68.52,"v":13739900},{"d":"2015-06-12","o":68.31,"h":68.54,"l":67.87,"c":68.25,"v":11804700},{"d":"2015-06-15","o":67.58,"h":68.21,"l":67.3,"c":67.99,"v":14082300},{"d":"2015-06-16","o":67.77,"h":68.52,"l":67.62,"c":68.37,"v":11692800},{"d":"2015-06-17","o":68.41,"h":68.68,"l":68.04,"c":68.14,"v":14521900},{"d":"2015-06-18","o":68.35,"h":68.82,"l":67.9,"c":68.78,"v":16759600},{"d":"2015-06-19","o":68.46,"h":68.67,"l":67.92,"c":68.08,"v":21606400},{"d":"2015-06-22","o":68.87,"h":69.29,"l":68.75,"c":68.96,"v":14306700},{"d":"2015-06-23","o":69.35,"h":69.82,"l":69.19,"c":69.75,"v":15736900},{"d":"2015-06-24","o":69.51,"h":69.77,"l":68.91,"c":69.02,"v":16995000},{"d":"2015-06-25","o":69.32,"h":69.47,"l":68.64,"c":68.65,"v":13314300},{"d":"2015-06-26","o":68.94,"h":69.29,"l":68.77,"c":68.95,"v":14489200},{"d":"2015-06-29","o":67.68,"h":68.26,"l":67.16,"c":67.2,"v":19934400},{"d":"2015-06-30","o":67.89,"h":68.11,"l":67.16,"c":67.76,"v":20677400},{"d":"2015-07-01","o":68.12,"h":68.39,"l":67.78,"c":68.07,"v":13964400},{"d":"2015-07-02","o":67.95,"h":68.13,"l":67.19,"c":67.52,"v":12822900},{"d":"2015-07-06","o":66.88,"h":67.46,"l":66.54,"c":67.33,"v":13527100},{"d":"2015-07-07","o":67.09,"h":67.22,"l":65.3,"c":66.8,"v":22421500},{"d":"2015-07-08","o":66,"h":66.16,"l":65.21,"c":65.43,"v":17707200},{"d":"2015-07-09","o":66.49,"h":66.7,"l":65.99,"c":66.11,"v":14984700},{"d":"2015-07-10","o":67.22,"h":67.4,"l":66.83,"c":67.05,"v":12356100},{"d":"2015-07-13","o":67.89,"h":68.14,"l":67.68,"c":68.09,"v":16175600},{"d":"2015-07-14","o":67.98,"h":69.1,"l":67.76,"c":69.04,"v":20185100},{"d":"2015-07-15","o":69.23,"h":69.43,"l":68.85,"c":69.19,"v":16891600},{"d":"2015-07-16","o":69.63,"h":69.95,"l":69.41,"c":69.56,"v":18035700},{"d":"2015-07-17","o":69.35,"h":69.49,"l":68.92,"c":69.21,"v":14040700},{"d":"2015-07-20","o":69.5,"h":69.77,"l":69.18,"c":69.26,"v":11512900},{"d":"2015-07-21","o":69.16,"h":69.54,"l":68.87,"c":69.1,"v":11659900},{"d":"2015-07-22","o":69.28,"h":70.29,"l":69.2,"c":70.08,"v":15493000},{"d":"2015-07-23","o":70.19,"h":70.61,"l":69.46,"c":69.64,"v":14331800},{"d":"2015-07-24","o":69.44,"h":69.56,"l":68.68,"c":68.91,"v":12413900},{"d":"2015-07-27","o":68.15,"h":68.22,"l":67.57,"c":68.01,"v":16801600},{"d":"2015-07-28","o":68.55,"h":68.6,"l":67.77,"c":68.05,"v":14932400},{"d":"2015-07-29","o":68.32,"h":69.1,"l":68.16,"c":68.94,"v":13059200},{"d":"2015-07-30","o":68.93,"h":69.45,"l":68.54,"c":69.04,"v":10197200},{"d":"2015-07-31","o":69.01,"h":69.04,"l":68.4,"c":68.53,"v":11911800},{"d":"2015-08-03","o":68.59,"h":68.84,"l":68,"c":68.53,"v":9980600},{"d":"2015-08-04","o":68.47,"h":68.95,"l":68.31,"c":68.46,"v":10964000},{"d":"2015-08-05","o":69.05,"h":69.42,"l":68.56,"c":68.73,"v":11302900},{"d":"2015-08-06","o":68.75,"h":68.94,"l":68,"c":68.25,"v":10803400},{"d":"2015-08-07","o":68.33,"h":68.74,"l":67.55,"c":68.05,"v":11453300},{"d":"2015-08-10","o":68.22,"h":69.01,"l":68.22,"c":68.89,"v":12661400},{"d":"2015-08-11","o":68.23,"h":68.4,"l":67.85,"c":68.23,"v":14800300},{"d":"2015-08-12","o":67.41,"h":67.55,"l":66.07,"c":67.24,"v":21069000},{"d":"2015-08-13","o":67.25,"h":67.8,"l":66.97,"c":67.55,"v":11930600},{"d":"2015-08-14","o":67.42,"h":67.91,"l":67.4,"c":67.89,"v":11248800},{"d":"2015-08-17","o":67.62,"h":68.24,"l":67.4,"c":68.07,"v":10326500},{"d":"2015-08-18","o":67.98,"h":68.36,"l":67.84,"c":68.21,"v":10617500},{"d":"2015-08-19","o":67.93,"h":68.31,"l":67.36,"c":67.6,"v":15198200},{"d":"2015-08-20","o":66.81,"h":67.04,"l":65.94,"c":65.94,"v":20972300},{"d":"2015-08-21","o":65.09,"h":65.44,"l":63.57,"c":63.6,"v":28235500},{"d":"2015-08-24","o":59.29,"h":62.92,"l":50.07,"c":60.25,"v":36339100},{"d":"2015-08-25","o":63.1,"h":63.32,"l":59.73,"c":59.91,"v":31772500},{"d":"2015-08-26","o":61.8,"h":62.98,"l":60.55,"c":62.91,"v":33576800},{"d":"2015-08-27","o":63.98,"h":64.73,"l":63.14,"c":64.48,"v":29045700},{"d":"2015-08-28","o":64.29,"h":64.46,"l":63.6,"c":64.13,"v":16687300},{"d":"2015-08-31","o":63.61,"h":64.35,"l":63.47,"c":64.1,"v":14223400},{"d":"2015-09-01","o":62.85,"h":62.85,"l":60.99,"c":61.45,"v":23637300},{"d":"2015-09-02","o":62.62,"h":62.91,"l":61.54,"c":62.57,"v":17757900},{"d":"2015-09-03","o":62.88,"h":63.66,"l":62.45,"c":62.68,"v":17065400},{"d":"2015-09-04","o":61.8,"h":61.92,"l":60.75,"c":61.5,"v":20189000},{"d":"2015-09-08","o":62.77,"h":63.2,"l":62.33,"c":63.16,"v":13385100},{"d":"2015-09-09","o":63.94,"h":64.34,"l":62,"c":62.18,"v":13889500},{"d":"2015-09-10","o":61.86,"h":63,"l":61.45,"c":62.66,"v":15751100},{"d":"2015-09-11","o":62.38,"h":62.66,"l":61.99,"c":62.56,"v":12766700},{"d":"2015-09-14","o":62.64,"h":62.69,"l":62.12,"c":62.38,"v":10202800},{"d":"2015-09-15","o":62.76,"h":63.89,"l":62.51,"c":63.58,"v":14023500},{"d":"2015-09-16","o":63.89,"h":64.29,"l":63.21,"c":64.14,"v":12235900},{"d":"2015-09-17","o":64.14,"h":64.64,"l":62.39,"c":62.65,"v":21249200},{"d":"2015-09-18","o":61.83,"h":61.83,"l":60.78,"c":60.94,"v":31008000},{"d":"2015-09-21","o":61.52,"h":61.91,"l":61.08,"c":61.45,"v":13136400},{"d":"2015-09-22","o":60.6,"h":61.09,"l":60.42,"c":60.91,"v":14811900},{"d":"2015-09-23","o":60.8,"h":61.15,"l":60.32,"c":60.64,"v":11712200},{"d":"2015-09-24","o":60.01,"h":60.38,"l":59.46,"c":60.22,"v":17293400},{"d":"2015-09-25","o":61.27,"h":61.86,"l":60.87,"c":61.47,"v":18384300},{"d":"2015-09-28","o":60.92,"h":61.01,"l":59.69,"c":59.98,"v":17452200},{"d":"2015-09-29","o":59.98,"h":60.13,"l":58.73,"c":59.84,"v":19334900},{"d":"2015-09-30","o":60.7,"h":61,"l":60.11,"c":60.97,"v":18743800},{"d":"2015-10-01","o":61.12,"h":61.87,"l":60.54,"c":61.42,"v":16863200},{"d":"2015-10-02","o":59.59,"h":60.86,"l":58.53,"c":60.81,"v":20435100},{"d":"2015-10-05","o":61.24,"h":62.24,"l":61.22,"c":62.02,"v":13471100},{"d":"2015-10-06","o":62.11,"h":62.36,"l":61.62,"c":62.05,"v":12134800},{"d":"2015-10-07","o":62.55,"h":63.03,"l":61.76,"c":62.13,"v":12773100},{"d":"2015-10-08","o":61.85,"h":62.25,"l":61.43,"c":62.13,"v":13964600},{"d":"2015-10-09","o":62.39,"h":62.55,"l":61.58,"c":61.93,"v":12112000},{"d":"2015-10-12","o":61.84,"h":62.01,"l":61.4,"c":61.72,"v":10857400},{"d":"2015-10-13","o":61.39,"h":62.16,"l":61.31,"c":61.55,"v":15621900},{"d":"2015-10-14","o":60.76,"h":60.97,"l":59.54,"c":59.99,"v":28989400},{"d":"2015-10-15","o":60.47,"h":61.96,"l":60.1,"c":61.89,"v":18147900},{"d":"2015-10-16","o":62.43,"h":62.65,"l":62.09,"c":62.43,"v":17456600},{"d":"2015-10-19","o":62,"h":62.77,"l":61.91,"c":62.22,"v":14510400},{"d":"2015-10-20","o":62.36,"h":62.82,"l":62.08,"c":62.52,"v":11545100},{"d":"2015-10-21","o":62.88,"h":62.96,"l":62.05,"c":62.06,"v":12113400},{"d":"2015-10-22","o":62.42,"h":63.58,"l":62.42,"c":63.19,"v":15295700},{"d":"2015-10-23","o":63.63,"h":64.19,"l":63.5,"c":63.87,"v":16985200},{"d":"2015-10-26","o":63.84,"h":63.99,"l":63.41,"c":63.9,"v":13880200},{"d":"2015-10-27","o":63.53,"h":63.86,"l":63.31,"c":63.64,"v":8831900},{"d":"2015-10-28","o":63.7,"h":65.74,"l":63.69,"c":65.5,"v":17962000},{"d":"2015-10-29","o":65.26,"h":65.83,"l":64.88,"c":65.21,"v":12753700},{"d":"2015-10-30","o":65.3,"h":65.34,"l":64.13,"c":64.25,"v":15731400},{"d":"2015-11-02","o":64.45,"h":65.75,"l":64.39,"c":65.54,"v":15253300},{"d":"2015-11-03","o":65.29,"h":66.1,"l":65.17,"c":65.78,"v":11519500},{"d":"2015-11-04","o":66.01,"h":66.15,"l":65.63,"c":65.85,"v":11388400},{"d":"2015-11-05","o":65.79,"h":66.67,"l":65.75,"c":66.44,"v":12715900},{"d":"2015-11-06","o":68.37,"h":69.03,"l":68.1,"c":68.46,"v":23262700},{"d":"2015-11-09","o":68.7,"h":68.72,"l":67.08,"c":67.39,"v":17143800},{"d":"2015-11-10","o":67.19,"h":67.85,"l":66.93,"c":67.68,"v":13239700},{"d":"2015-11-11","o":68.1,"h":68.17,"l":67.25,"c":67.35,"v":8513900},{"d":"2015-11-12","o":66.86,"h":66.9,"l":65.95,"c":66,"v":13576900},{"d":"2015-11-13","o":65.84,"h":66.17,"l":65.23,"c":65.56,"v":11837000},{"d":"2015-11-16","o":65.46,"h":66.58,"l":65.17,"c":66.51,"v":11041100},{"d":"2015-11-17","o":66.67,"h":66.74,"l":65.89,"c":66.13,"v":12354800},{"d":"2015-11-18","o":66.48,"h":67.55,"l":66.37,"c":67.45,"v":12911400},{"d":"2015-11-19","o":67.58,"h":67.82,"l":67.04,"c":67.66,"v":12839500},{"d":"2015-11-20","o":67.99,"h":68.11,"l":67.38,"c":67.54,"v":11209600},{"d":"2015-11-23","o":67.31,"h":67.58,"l":66.78,"c":66.88,"v":11339000},{"d":"2015-11-24","o":66.17,"h":67.14,"l":66.04,"c":66.78,"v":10910000},{"d":"2015-11-25","o":66.93,"h":67.12,"l":66.55,"c":66.86,"v":7772000},{"d":"2015-11-27","o":67,"h":67.33,"l":66.64,"c":67.17,"v":4052500},{"d":"2015-11-30","o":67.28,"h":67.52,"l":66.68,"c":66.68,"v":15147500},{"d":"2015-12-01","o":67.34,"h":67.83,"l":66.99,"c":67.61,"v":12708800},{"d":"2015-12-02","o":67.83,"h":67.88,"l":66.48,"c":66.66,"v":13440900},{"d":"2015-12-03","o":66.83,"h":67.03,"l":65.58,"c":65.8,"v":14626900},{"d":"2015-12-04","o":66.1,"h":68,"l":66.03,"c":67.89,"v":17786000},{"d":"2015-12-07","o":67.66,"h":67.75,"l":66.4,"c":67,"v":11686000},{"d":"2015-12-08","o":66.25,"h":66.96,"l":65.7,"c":65.96,"v":13084500},{"d":"2015-12-09","o":65.61,"h":66.58,"l":65.04,"c":65.46,"v":16770200},{"d":"2015-12-10","o":65.54,"h":66.5,"l":65.08,"c":65.61,"v":12839000},{"d":"2015-12-11","o":64.8,"h":65.16,"l":63.51,"c":64.07,"v":17889300},{"d":"2015-12-14","o":64.23,"h":64.76,"l":63.6,"c":64.27,"v":17638200},{"d":"2015-12-15","o":65.07,"h":66.65,"l":65.07,"c":66.1,"v":18126600},{"d":"2015-12-16","o":66.91,"h":67.74,"l":65.91,"c":67.53,"v":21720000},{"d":"2015-12-17","o":67.9,"h":68,"l":66.08,"c":66.28,"v":18122100},{"d":"2015-12-18","o":65.97,"h":65.97,"l":64.4,"c":64.4,"v":23819600},{"d":"2015-12-21","o":65.02,"h":65.56,"l":64.83,"c":65.54,"v":18869300},{"d":"2015-12-22","o":65.92,"h":66,"l":64.98,"c":65.68,"v":12149500},{"d":"2015-12-23","o":66.12,"h":66.85,"l":66.05,"c":66.73,"v":12524500},{"d":"2015-12-24","o":66.62,"h":66.89,"l":66.32,"c":66.6,"v":4468200},{"d":"2015-12-28","o":66.29,"h":66.45,"l":65.71,"c":66.38,"v":6610600},{"d":"2015-12-29","o":66.84,"h":67.3,"l":66.74,"c":67.07,"v":9820800},{"d":"2015-12-30","o":67.04,"h":67.05,"l":66.45,"c":66.59,"v":7190700},{"d":"2015-12-31","o":66.19,"h":66.78,"l":66,"c":66.03,"v":14654300},{"d":"2016-01-04","o":63.95,"h":64.06,"l":63.01,"c":63.62,"v":25393200},{"d":"2016-01-05","o":63.7,"h":64.13,"l":63.04,"c":63.73,"v":16566700},{"d":"2016-01-06","o":62.72,"h":63.13,"l":62.34,"c":62.81,"v":22961500},{"d":"2016-01-07","o":61.46,"h":62,"l":60.08,"c":60.27,"v":27630900},{"d":"2016-01-08","o":61.13,"h":61.27,"l":58.85,"c":58.92,"v":22373300},{"d":"2016-01-11","o":58.83,"h":59.22,"l":58.04,"c":58.83,"v":20925500},{"d":"2016-01-12","o":59.45,"h":59.56,"l":58.1,"c":58.96,"v":22971600},{"d":"2016-01-13","o":59.46,"h":59.68,"l":56.91,"c":57.34,"v":28808100},{"d":"2016-01-14","o":58.16,"h":59.38,"l":57.29,"c":58.2,"v":31296300},{"d":"2016-01-15","o":56.45,"h":57.57,"l":56.22,"c":57.04,"v":38131700},{"d":"2016-01-19","o":57.73,"h":57.97,"l":56.51,"c":57.01,"v":22818900},{"d":"2016-01-20","o":55.63,"h":56.18,"l":54.66,"c":55.51,"v":34646100},{"d":"2016-01-21","o":55.74,"h":56.52,"l":55.06,"c":55.25,"v":31301100},{"d":"2016-01-22","o":56.44,"h":57.16,"l":56.3,"c":56.95,"v":22732200},{"d":"2016-01-25","o":56.48,"h":56.85,"l":55.6,"c":55.66,"v":21114400},{"d":"2016-01-26","o":55.85,"h":57.15,"l":55.81,"c":57.08,"v":17535700},{"d":"2016-01-27","o":57.08,"h":58.27,"l":56.56,"c":57.04,"v":20560000},{"d":"2016-01-28","o":57.52,"h":57.97,"l":56.63,"c":57.28,"v":15497900},{"d":"2016-01-29","o":57.83,"h":59.54,"l":57.51,"c":59.5,"v":26992200},{"d":"2016-02-01","o":59.16,"h":59.65,"l":58.44,"c":58.86,"v":16807900},{"d":"2016-02-02","o":57.88,"h":57.98,"l":56.75,"c":57.03,"v":22448200},{"d":"2016-02-03","o":57.37,"h":57.8,"l":55.02,"c":57.41,"v":31543200},{"d":"2016-02-04","o":57.06,"h":58.52,"l":57.06,"c":58.4,"v":21651300},{"d":"2016-02-05","o":58.58,"h":59.14,"l":57.42,"c":57.75,"v":22001300},{"d":"2016-02-08","o":56.69,"h":56.92,"l":55.54,"c":56.54,"v":28267600},{"d":"2016-02-09","o":55.29,"h":56.69,"l":55.13,"c":56.2,"v":26300000},{"d":"2016-02-10","o":56.57,"h":57.41,"l":55.47,"c":55.52,"v":22389600},{"d":"2016-02-11","o":53.9,"h":53.91,"l":52.5,"c":53.07,"v":44334700},{"d":"2016-02-12","o":55.65,"h":57.57,"l":55.17,"c":57.49,"v":37011400},{"d":"2016-02-16","o":58.23,"h":58.6,"l":57.64,"c":58.35,"v":23730700},{"d":"2016-02-17","o":58.85,"h":59.25,"l":58.39,"c":58.77,"v":21580100},{"d":"2016-02-18","o":58.84,"h":58.86,"l":57.25,"c":57.81,"v":17037800},{"d":"2016-02-19","o":57.5,"h":58.17,"l":57.08,"c":57.82,"v":15658200},{"d":"2016-02-22","o":58.51,"h":58.88,"l":58.42,"c":58.57,"v":14882800},{"d":"2016-02-23","o":57.9,"h":58.09,"l":55.96,"c":56.12,"v":31772500},{"d":"2016-02-24","o":55.2,"h":56.21,"l":54.33,"c":56.14,"v":25560100},{"d":"2016-02-25","o":56.13,"h":57.03,"l":56.04,"c":57.01,"v":14473300},{"d":"2016-02-26","o":57.64,"h":58.11,"l":57.14,"c":57.54,"v":20947500},{"d":"2016-02-29","o":57.41,"h":57.61,"l":56.29,"c":56.3,"v":19554100},{"d":"2016-03-01","o":56.76,"h":59.2,"l":56.67,"c":59.2,"v":23958100},{"d":"2016-03-02","o":59.2,"h":59.9,"l":58.96,"c":59.76,"v":20943100},{"d":"2016-03-03","o":59.58,"h":59.96,"l":59.1,"c":59.96,"v":15790600},{"d":"2016-03-04","o":60.1,"h":60.55,"l":59.53,"c":60.05,"v":18459000},{"d":"2016-03-07","o":59.54,"h":60.05,"l":59.32,"c":59.94,"v":12832400},{"d":"2016-03-08","o":59.21,"h":59.5,"l":58.68,"c":58.78,"v":14132900},{"d":"2016-03-09","o":59.15,"h":59.54,"l":58.68,"c":59.12,"v":13238800},{"d":"2016-03-10","o":59.59,"h":59.67,"l":57.81,"c":58.61,"v":21139200},{"d":"2016-03-11","o":59.39,"h":59.51,"l":58.65,"c":59.34,"v":21055000},{"d":"2016-03-14","o":59.15,"h":59.31,"l":58.6,"c":59.12,"v":13436100},{"d":"2016-03-15","o":58.54,"h":59.21,"l":58.43,"c":59.2,"v":10910500},{"d":"2016-03-16","o":58.98,"h":59.75,"l":58.47,"c":58.92,"v":17423900},{"d":"2016-03-17","o":58.77,"h":59.13,"l":57.99,"c":58.75,"v":19405700},{"d":"2016-03-18","o":60.05,"h":60.97,"l":59.66,"c":60.48,"v":29570200},{"d":"2016-03-21","o":60.22,"h":60.82,"l":59.96,"c":60.46,"v":12684400},{"d":"2016-03-22","o":59.99,"h":60.58,"l":59.62,"c":60.24,"v":12042700},{"d":"2016-03-23","o":60.34,"h":60.51,"l":59.86,"c":59.94,"v":11658700},{"d":"2016-03-24","o":59.3,"h":59.51,"l":58.87,"c":59.48,"v":12921200},{"d":"2016-03-28","o":59.53,"h":59.75,"l":59.18,"c":59.4,"v":11159700},{"d":"2016-03-29","o":59.33,"h":59.33,"l":58.53,"c":59.03,"v":15933400},{"d":"2016-03-30","o":59.46,"h":60.23,"l":59.38,"c":59.71,"v":13307100},{"d":"2016-03-31","o":59.45,"h":59.93,"l":59.11,"c":59.22,"v":14904700},{"d":"2016-04-01","o":59.02,"h":60.06,"l":58.56,"c":59.87,"v":15417500},{"d":"2016-04-04","o":59.44,"h":59.57,"l":58.96,"c":59.2,"v":12305000},{"d":"2016-04-05","o":58.59,"h":58.83,"l":58.21,"c":58.36,"v":12886600},{"d":"2016-04-06","o":58.18,"h":58.88,"l":57.95,"c":58.81,"v":12167900},{"d":"2016-04-07","o":58.26,"h":58.43,"l":57.07,"c":57.32,"v":19226800},{"d":"2016-04-08","o":57.71,"h":58.58,"l":57.69,"c":57.74,"v":13547700},{"d":"2016-04-11","o":57.91,"h":58.88,"l":57.91,"c":58.2,"v":17627800},{"d":"2016-04-12","o":58.34,"h":59.39,"l":58.2,"c":59.28,"v":17779200},{"d":"2016-04-13","o":60.48,"h":62.16,"l":60.38,"c":61.79,"v":37516800},{"d":"2016-04-14","o":61.69,"h":62.91,"l":61.61,"c":62.59,"v":24249900},{"d":"2016-04-15","o":62.88,"h":62.9,"l":61.45,"c":61.87,"v":19290700},{"d":"2016-04-18","o":61.64,"h":62.58,"l":61.53,"c":62.27,"v":13813100},{"d":"2016-04-19","o":62.55,"h":63.48,"l":62.55,"c":63.32,"v":19255600},{"d":"2016-04-20","o":63.48,"h":64.31,"l":63.15,"c":64.24,"v":14594400},{"d":"2016-04-21","o":64.26,"h":64.66,"l":63.34,"c":63.6,"v":15395800},{"d":"2016-04-22","o":63.64,"h":64.38,"l":63.64,"c":63.97,"v":12444700},{"d":"2016-04-25","o":63.6,"h":63.95,"l":63.15,"c":63.6,"v":10687200},{"d":"2016-04-26","o":63.81,"h":64.07,"l":63.33,"c":63.93,"v":12048000},{"d":"2016-04-27","o":63.86,"h":64.64,"l":63.6,"c":64.11,"v":15284100},{"d":"2016-04-28","o":63.64,"h":64.42,"l":63.35,"c":63.6,"v":12852500},{"d":"2016-04-29","o":63.09,"h":63.61,"l":62.7,"c":63.2,"v":16376400},{"d":"2016-05-02","o":63.69,"h":64,"l":63.14,"c":63.79,"v":10247300},{"d":"2016-05-03","o":62.9,"h":62.91,"l":61.8,"c":62.56,"v":19120300},{"d":"2016-05-04","o":61.75,"h":62.26,"l":61.27,"c":61.57,"v":17030200},{"d":"2016-05-05","o":61.6,"h":62,"l":61.06,"c":61.24,"v":14033900},{"d":"2016-05-06","o":60.7,"h":61.68,"l":60.59,"c":61.6,"v":11057900},{"d":"2016-05-09","o":61.37,"h":61.89,"l":61.05,"c":61.21,"v":11197100},{"d":"2016-05-10","o":61.55,"h":62.26,"l":61.35,"c":62.04,"v":11897200},{"d":"2016-05-11","o":61.97,"h":62.6,"l":61.81,"c":61.81,"v":11254000},{"d":"2016-05-12","o":62.27,"h":62.56,"l":61.37,"c":61.77,"v":11071700},{"d":"2016-05-13","o":61.7,"h":62.4,"l":61.02,"c":61.2,"v":15122300},{"d":"2016-05-16","o":61.21,"h":61.99,"l":61,"c":61.66,"v":10951300},{"d":"2016-05-17","o":61.43,"h":62.16,"l":61.15,"c":61.66,"v":12180900},{"d":"2016-05-18","o":61.7,"h":64.17,"l":61.69,"c":64.04,"v":24007100},{"d":"2016-05-19","o":63.53,"h":64.22,"l":62.9,"c":63.39,"v":16076200},{"d":"2016-05-20","o":63.86,"h":64.19,"l":63.37,"c":63.51,"v":11862000},{"d":"2016-05-23","o":63.45,"h":63.87,"l":63.16,"c":63.46,"v":9347500},{"d":"2016-05-24","o":63.94,"h":64.77,"l":63.81,"c":64.54,"v":13839400},{"d":"2016-05-25","o":64.94,"h":66.2,"l":64.92,"c":65.52,"v":18935200},{"d":"2016-05-26","o":65.57,"h":65.58,"l":64.91,"c":65.03,"v":9428400},{"d":"2016-05-27","o":65.21,"h":65.46,"l":65.05,"c":65.43,"v":10116000},{"d":"2016-05-31","o":65.73,"h":65.82,"l":64.96,"c":65.27,"v":15139400},{"d":"2016-06-01","o":64.76,"h":65.92,"l":64.26,"c":65.69,"v":14031000},{"d":"2016-06-02","o":65.52,"h":65.81,"l":65.16,"c":65.81,"v":10637600},{"d":"2016-06-03","o":64.25,"h":64.86,"l":63.55,"c":64.64,"v":20261700},{"d":"2016-06-06","o":64.64,"h":65.76,"l":64.6,"c":65.28,"v":13193500},{"d":"2016-06-07","o":65.45,"h":65.74,"l":65.04,"c":65.06,"v":9924100},{"d":"2016-06-08","o":64.93,"h":65.48,"l":64.92,"c":65.25,"v":9428000},{"d":"2016-06-09","o":64.79,"h":64.9,"l":64.27,"c":64.75,"v":10817800},{"d":"2016-06-10","o":63.93,"h":64.07,"l":63.58,"c":63.84,"v":16678400},{"d":"2016-06-13","o":63.48,"h":64.34,"l":63.26,"c":63.27,"v":14314900},{"d":"2016-06-14","o":62.68,"h":63.47,"l":61.68,"c":62.08,"v":19509300},{"d":"2016-06-15","o":62.41,"h":62.98,"l":61.91,"c":61.97,"v":16982100},{"d":"2016-06-16","o":61.45,"h":62.3,"l":60.9,"c":62.22,"v":16791200},{"d":"2016-06-17","o":62.3,"h":62.71,"l":61.93,"c":62.28,"v":15751500},{"d":"2016-06-20","o":63.45,"h":63.85,"l":62.34,"c":62.37,"v":12213200},{"d":"2016-06-21","o":62.73,"h":63,"l":62.14,"c":62.95,"v":11611600},{"d":"2016-06-22","o":62.95,"h":63.71,"l":62.68,"c":62.71,"v":12643500},{"d":"2016-06-23","o":63.7,"h":64.15,"l":63.53,"c":64.05,"v":16583600},{"d":"2016-06-24","o":60.48,"h":61.7,"l":59.34,"c":59.6,"v":44108700},{"d":"2016-06-27","o":58.71,"h":58.75,"l":57.05,"c":57.61,"v":37300700},{"d":"2016-06-28","o":59.19,"h":59.55,"l":58.26,"c":59.52,"v":29088700},{"d":"2016-06-29","o":60.36,"h":61.21,"l":60,"c":61.2,"v":21483000},{"d":"2016-06-30","o":61.63,"h":62.19,"l":61.02,"c":62.14,"v":21343600},{"d":"2016-07-01","o":61.66,"h":62.01,"l":61.16,"c":61.26,"v":14217800},{"d":"2016-07-05","o":60.45,"h":60.6,"l":59.1,"c":59.55,"v":23357700},{"d":"2016-07-06","o":59.01,"h":60.29,"l":58.76,"c":60.19,"v":20429800},{"d":"2016-07-07","o":60.52,"h":61.14,"l":60.16,"c":60.58,"v":13771400},{"d":"2016-07-08","o":61.33,"h":62.17,"l":61.33,"c":61.83,"v":16998800},{"d":"2016-07-11","o":62.42,"h":62.95,"l":62.14,"c":62.27,"v":13151400},{"d":"2016-07-12","o":63.03,"h":63.56,"l":62.89,"c":63.2,"v":16588100},{"d":"2016-07-13","o":63.08,"h":63.43,"l":62.64,"c":63.16,"v":18526900},{"d":"2016-07-14","o":64.74,"h":64.98,"l":64.05,"c":64.12,"v":28985900},{"d":"2016-07-15","o":64.75,"h":64.8,"l":63.61,"c":64.18,"v":17607100},{"d":"2016-07-18","o":64.13,"h":64.4,"l":63.9,"c":63.96,"v":10824400},{"d":"2016-07-19","o":63.61,"h":64.1,"l":63.46,"c":63.86,"v":9737400},{"d":"2016-07-20","o":64.11,"h":64.23,"l":63.71,"c":63.93,"v":10411100},{"d":"2016-07-21","o":64,"h":64.18,"l":63.63,"c":63.69,"v":9808700},{"d":"2016-07-22","o":63.9,"h":64.09,"l":63.6,"c":64.04,"v":8195700},{"d":"2016-07-25","o":63.98,"h":64.17,"l":63.68,"c":63.87,"v":8168300},{"d":"2016-07-26","o":63.98,"h":64.26,"l":63.71,"c":64.13,"v":8067800},{"d":"2016-07-27","o":64.08,"h":64.69,"l":64.06,"c":64.33,"v":11806800},{"d":"2016-07-28","o":64,"h":64.19,"l":63.72,"c":64.1,"v":10013400},{"d":"2016-07-29","o":63.8,"h":64.29,"l":63.75,"c":63.97,"v":13210400},{"d":"2016-08-01","o":64.15,"h":64.31,"l":63.61,"c":63.8,"v":11422600},{"d":"2016-08-02","o":63.59,"h":64.01,"l":63.38,"c":63.65,"v":13550000},{"d":"2016-08-03","o":63.69,"h":64.67,"l":63.65,"c":64.66,"v":13122300},{"d":"2016-08-04","o":64.49,"h":64.82,"l":64.27,"c":64.56,"v":9873000},{"d":"2016-08-05","o":65.14,"h":66.37,"l":65.07,"c":66.3,"v":20752700},{"d":"2016-08-08","o":66.07,"h":66.49,"l":65.84,"c":66.1,"v":11359200},{"d":"2016-08-09","o":66.18,"h":66.28,"l":65.69,"c":65.87,"v":10097000},{"d":"2016-08-10","o":65.92,"h":66.07,"l":65.16,"c":65.28,"v":11556100},{"d":"2016-08-11","o":65.27,"h":65.69,"l":65.02,"c":65.46,"v":9604500},{"d":"2016-08-12","o":64.97,"h":65.35,"l":64.86,"c":65.32,"v":7685400},{"d":"2016-08-15","o":65.56,"h":65.83,"l":65.46,"c":65.72,"v":8371600},{"d":"2016-08-16","o":65.36,"h":65.96,"l":65.24,"c":65.71,"v":10128900},{"d":"2016-08-17","o":65.8,"h":65.98,"l":65.54,"c":65.89,"v":11868100},{"d":"2016-08-18","o":65.62,"h":65.99,"l":65.53,"c":65.95,"v":9313600},{"d":"2016-08-19","o":65.72,"h":65.91,"l":65.22,"c":65.86,"v":9084900},{"d":"2016-08-22","o":65.75,"h":65.88,"l":65.41,"c":65.8,"v":9055600},{"d":"2016-08-23","o":66.07,"h":66.34,"l":65.76,"c":65.77,"v":8949600},{"d":"2016-08-24","o":65.99,"h":66.23,"l":65.77,"c":65.95,"v":10167200},{"d":"2016-08-25","o":65.91,"h":66.14,"l":65.79,"c":66.07,"v":9978700},{"d":"2016-08-26","o":66.33,"h":66.88,"l":65.85,"c":66.22,"v":14038600},{"d":"2016-08-29","o":66.49,"h":67.1,"l":66.46,"c":66.95,"v":14583100},{"d":"2016-08-30","o":66.95,"h":67.6,"l":66.95,"c":67.5,"v":13791200},{"d":"2016-08-31","o":67.46,"h":67.77,"l":66.86,"c":67.5,"v":14952300},{"d":"2016-09-01","o":67.64,"h":67.72,"l":66.65,"c":67.21,"v":12226500},{"d":"2016-09-02","o":67.4,"h":67.58,"l":66.98,"c":67.49,"v":13720700},{"d":"2016-09-06","o":67.5,"h":67.55,"l":66.71,"c":67.44,"v":16649400},{"d":"2016-09-07","o":67.16,"h":67.59,"l":66.96,"c":67.16,"v":10070400},{"d":"2016-09-08","o":67.22,"h":67.68,"l":67,"c":67.25,"v":12253000},{"d":"2016-09-09","o":67.03,"h":67.43,"l":66.64,"c":66.65,"v":19686900},{"d":"2016-09-12","o":66.14,"h":67.3,"l":65.76,"c":67.06,"v":16453000},{"d":"2016-09-13","o":66.11,"h":66.86,"l":65.82,"c":66.53,"v":18876100},{"d":"2016-09-14","o":66.27,"h":67.25,"l":66.21,"c":66.4,"v":12648600},{"d":"2016-09-15","o":66.29,"h":66.93,"l":66.09,"c":66.64,"v":12531300},{"d":"2016-09-16","o":66.09,"h":66.26,"l":65.44,"c":65.82,"v":25161500},{"d":"2016-09-19","o":66.15,"h":66.64,"l":65.85,"c":66.19,"v":13466900},{"d":"2016-09-20","o":66.75,"h":66.85,"l":66.24,"c":66.46,"v":10092200},{"d":"2016-09-21","o":66.84,"h":67.13,"l":66.31,"c":66.84,"v":14116800},{"d":"2016-09-22","o":66.99,"h":67.42,"l":66.84,"c":67.39,"v":12781700},{"d":"2016-09-23","o":67.39,"h":67.9,"l":67.18,"c":67.25,"v":13967400},{"d":"2016-09-26","o":66.6,"h":66.8,"l":65.54,"c":65.78,"v":16408100},{"d":"2016-09-27","o":65.41,"h":66.41,"l":65.11,"c":66.36,"v":13711400},{"d":"2016-09-28","o":66.58,"h":66.77,"l":65.99,"c":66.71,"v":11278000},{"d":"2016-09-29","o":66.7,"h":67.21,"l":65.35,"c":65.65,"v":18727200},{"d":"2016-09-30","o":66.08,"h":67.06,"l":66.08,"c":66.59,"v":21680100},{"d":"2016-10-03","o":66.35,"h":66.92,"l":66.26,"c":66.51,"v":14901700},{"d":"2016-10-04","o":66.21,"h":67.18,"l":66.1,"c":66.6,"v":17226900},{"d":"2016-10-05","o":66.89,"h":68.07,"l":66.8,"c":67.69,"v":16280000},{"d":"2016-10-06","o":67.73,"h":67.97,"l":67.05,"c":67.87,"v":17485000},{"d":"2016-10-07","o":67.79,"h":68.18,"l":67.4,"c":68.11,"v":18497000},{"d":"2016-10-10","o":68.34,"h":69.06,"l":68.23,"c":68.64,"v":13027500},{"d":"2016-10-11","o":68.5,"h":68.82,"l":67.93,"c":68.31,"v":15657100},{"d":"2016-10-12","o":68.26,"h":68.59,"l":68.05,"c":68.13,"v":11899800},{"d":"2016-10-13","o":67.46,"h":67.87,"l":66.82,"c":67.74,"v":17890000},{"d":"2016-10-14","o":68.8,"h":69.03,"l":67.3,"c":67.52,"v":24163800},{"d":"2016-10-17","o":67.42,"h":67.79,"l":66.74,"c":67.17,"v":14963400},{"d":"2016-10-18","o":67.85,"h":68.21,"l":67.54,"c":67.7,"v":11870300},{"d":"2016-10-19","o":67.81,"h":68.5,"l":67.81,"c":68.35,"v":12705800},{"d":"2016-10-20","o":68.08,"h":68.68,"l":67.94,"c":68.26,"v":14122000},{"d":"2016-10-21","o":67.81,"h":68.53,"l":67.7,"c":68.49,"v":12175700},{"d":"2016-10-24","o":68.97,"h":69.05,"l":68.5,"c":68.87,"v":10197100},{"d":"2016-10-25","o":68.88,"h":68.93,"l":68.38,"c":68.8,"v":9945100},{"d":"2016-10-26","o":68.37,"h":69.25,"l":68.37,"c":69.13,"v":9801300},{"d":"2016-10-27","o":69.49,"h":69.77,"l":69.1,"c":69.23,"v":14210700},{"d":"2016-10-28","o":69.53,"h":69.55,"l":68.47,"c":69.11,"v":12766500},{"d":"2016-10-31","o":69.43,"h":69.58,"l":69.23,"c":69.26,"v":14336300},{"d":"2016-11-01","o":69.48,"h":69.78,"l":68.33,"c":68.97,"v":15564500},{"d":"2016-11-02","o":68.65,"h":68.85,"l":68.01,"c":68.68,"v":12449800},{"d":"2016-11-03","o":68.86,"h":69.19,"l":68.22,"c":68.38,"v":10369700},{"d":"2016-11-04","o":68.49,"h":68.56,"l":67.64,"c":67.76,"v":13571300},{"d":"2016-11-07","o":69.08,"h":69.97,"l":69,"c":69.88,"v":16515100},{"d":"2016-11-08","o":69.7,"h":70.55,"l":69.24,"c":70.03,"v":17531700},{"d":"2016-11-09","o":71.46,"h":74.15,"l":71.32,"c":73.25,"v":50948400},{"d":"2016-11-10","o":74.22,"h":77.25,"l":74.22,"c":76.65,"v":56192300},{"d":"2016-11-11","o":76.3,"h":76.72,"l":75.77,"c":76.69,"v":27574300},{"d":"2016-11-14","o":77.25,"h":80.44,"l":77.25,"c":79.51,"v":46130700},{"d":"2016-11-15","o":78.37,"h":79.41,"l":77.78,"c":79.36,"v":28126300},{"d":"2016-11-16","o":78.22,"h":78.35,"l":76.88,"c":77.4,"v":26054900},{"d":"2016-11-17","o":77.93,"h":78.46,"l":77.6,"c":78.02,"v":19306700},{"d":"2016-11-18","o":77.96,"h":78.42,"l":77.55,"c":77.71,"v":19770000},{"d":"2016-11-21","o":78,"h":78.17,"l":77.29,"c":78.05,"v":11983500},{"d":"2016-11-22","o":78.35,"h":78.56,"l":77.76,"c":78.53,"v":14410100},{"d":"2016-11-23","o":78.87,"h":79.24,"l":77.89,"c":78.86,"v":13373700},{"d":"2016-11-25","o":79.1,"h":79.45,"l":78.47,"c":78.83,"v":6185700},{"d":"2016-11-28","o":78.18,"h":78.87,"l":78.02,"c":78.32,"v":13007200},{"d":"2016-11-29","o":78.39,"h":79.16,"l":78.39,"c":78.92,"v":14144100},{"d":"2016-11-30","o":79.92,"h":80.53,"l":79.7,"c":80.17,"v":25351900},{"d":"2016-12-01","o":80.65,"h":82.28,"l":80.65,"c":81.79,"v":23823600},{"d":"2016-12-02","o":81.8,"h":81.83,"l":80.9,"c":81.6,"v":16931500},{"d":"2016-12-05","o":82.3,"h":83.29,"l":82.29,"c":83.26,"v":18529800},{"d":"2016-12-06","o":83.6,"h":83.81,"l":82.43,"c":83.69,"v":16130000},{"d":"2016-12-07","o":83.55,"h":84.09,"l":82.85,"c":84.07,"v":18996900},{"d":"2016-12-08","o":84.23,"h":85.5,"l":83.94,"c":85.12,"v":20844900},{"d":"2016-12-09","o":85.02,"h":85.5,"l":84.14,"c":85.49,"v":14567200},{"d":"2016-12-12","o":85.36,"h":85.79,"l":84.29,"c":84.73,"v":14511300},{"d":"2016-12-13","o":84.98,"h":85.67,"l":83.82,"c":84.76,"v":16669000},{"d":"2016-12-14","o":83.88,"h":86.12,"l":83.76,"c":84.73,"v":22622600},{"d":"2016-12-15","o":85.4,"h":86.49,"l":84.9,"c":86,"v":19438900},{"d":"2016-12-16","o":86.29,"h":86.29,"l":84.89,"c":84.94,"v":23008500},{"d":"2016-12-19","o":84.8,"h":85.44,"l":84.19,"c":85.43,"v":21685100},{"d":"2016-12-20","o":85.79,"h":86.54,"l":85.55,"c":86.53,"v":14587300},{"d":"2016-12-21","o":86.43,"h":86.81,"l":86.03,"c":86.75,"v":11400500},{"d":"2016-12-22","o":86.44,"h":87.17,"l":86.21,"c":86.89,"v":13924200},{"d":"2016-12-23","o":87,"h":87.15,"l":86.4,"c":87.05,"v":10759400},{"d":"2016-12-27","o":87.05,"h":87.16,"l":86.75,"c":87.13,"v":6946400},{"d":"2016-12-28","o":87.16,"h":87.39,"l":86.35,"c":86.5,"v":9455600},{"d":"2016-12-29","o":86.58,"h":86.67,"l":85.04,"c":85.89,"v":14689000},{"d":"2016-12-30","o":86.1,"h":86.42,"l":85.66,"c":86.29,"v":13617800},{"d":"2017-01-03","o":87.34,"h":87.76,"l":85.98,"c":87.23,"v":20550700},{"d":"2017-01-04","o":86.96,"h":87.18,"l":86.4,"c":86.91,"v":15266600},{"d":"2017-01-05","o":86.81,"h":87.11,"l":85.26,"c":86.11,"v":14300800},{"d":"2017-01-06","o":86.39,"h":86.62,"l":85.94,"c":86.12,"v":12893300},{"d":"2017-01-09","o":85.73,"h":86.77,"l":85.52,"c":86.18,"v":12806600},{"d":"2017-01-10","o":86.07,"h":86.9,"l":85.72,"c":86.43,"v":13989000},{"d":"2017-01-11","o":86.43,"h":87.08,"l":85.91,"c":87.08,"v":14713100},{"d":"2017-01-12","o":86.76,"h":87.27,"l":86.02,"c":86.24,"v":21337400},{"d":"2017-01-13","o":87.11,"h":88.17,"l":86.1,"c":86.7,"v":28296000},{"d":"2017-01-17","o":84.93,"h":85.22,"l":83.28,"c":83.55,"v":30024600},{"d":"2017-01-18","o":83.63,"h":84.23,"l":83.03,"c":83.94,"v":21270100},{"d":"2017-01-19","o":84.06,"h":84.67,"l":83.12,"c":83.3,"v":16555600},{"d":"2017-01-20","o":83.43,"h":83.83,"l":83.29,"c":83.67,"v":18436800},{"d":"2017-01-23","o":83.3,"h":84,"l":83.21,"c":83.71,"v":12179200},{"d":"2017-01-24","o":83.92,"h":85,"l":83.56,"c":84.72,"v":15175300},{"d":"2017-01-25","o":85.84,"h":86.17,"l":85.17,"c":86.03,"v":17551000},{"d":"2017-01-26","o":85.95,"h":86.95,"l":85.95,"c":86.75,"v":15962800},{"d":"2017-01-27","o":86.66,"h":86.98,"l":86.27,"c":86.93,"v":12535400},{"d":"2017-01-30","o":86.19,"h":86.5,"l":85.32,"c":86.03,"v":13661900},{"d":"2017-01-31","o":85.6,"h":86.15,"l":84.09,"c":84.63,"v":15655100},{"d":"2017-02-01","o":85.54,"h":86.1,"l":84.68,"c":84.95,"v":15430900},{"d":"2017-02-02","o":84.34,"h":84.91,"l":84.16,"c":84.59,"v":11081400},{"d":"2017-02-03","o":86.19,"h":87.31,"l":85.87,"c":87.18,"v":17885200},{"d":"2017-02-06","o":86.79,"h":87.45,"l":86.61,"c":86.77,"v":11828400},{"d":"2017-02-07","o":87.14,"h":87.4,"l":86.48,"c":86.72,"v":9392800},{"d":"2017-02-08","o":86.18,"h":86.31,"l":85.37,"c":85.96,"v":13970900},{"d":"2017-02-09","o":85.96,"h":87.33,"l":85.96,"c":87.2,"v":13749100},{"d":"2017-02-10","o":87.48,"h":87.48,"l":86.89,"c":87,"v":10992500},{"d":"2017-02-13","o":87.44,"h":88.74,"l":87.43,"c":88.15,"v":18739100},{"d":"2017-02-14","o":88.3,"h":89.7,"l":88.11,"c":89.56,"v":17932100},{"d":"2017-02-15","o":90.08,"h":90.87,"l":89.35,"c":90.59,"v":17381800},{"d":"2017-02-16","o":90.4,"h":91.04,"l":89.77,"c":90.53,"v":17672700},{"d":"2017-02-17","o":89.82,"h":90.47,"l":89.69,"c":90.23,"v":15776600},{"d":"2017-02-21","o":90.51,"h":91.15,"l":90.46,"c":91.01,"v":14068300},{"d":"2017-02-22","o":90.52,"h":91.3,"l":90.42,"c":91.06,"v":11839000},{"d":"2017-02-23","o":91.18,"h":91.34,"l":90.52,"c":91.13,"v":11067000},{"d":"2017-02-24","o":90.18,"h":90.54,"l":89.73,"c":90.33,"v":15062300},{"d":"2017-02-27","o":90.32,"h":90.73,"l":90.02,"c":90.43,"v":12361000},{"d":"2017-02-28","o":89.85,"h":90.82,"l":89.59,"c":90.62,"v":15183500},{"d":"2017-03-01","o":92.79,"h":93.98,"l":92.61,"c":93.6,"v":24451400},{"d":"2017-03-02","o":93.87,"h":93.92,"l":92.03,"c":92.14,"v":16862500},{"d":"2017-03-03","o":92.14,"h":93.11,"l":92.14,"c":92.8,"v":12817500},{"d":"2017-03-06","o":92.25,"h":92.32,"l":91.1,"c":91.92,"v":15059200},{"d":"2017-03-07","o":91.64,"h":92.09,"l":91.21,"c":91.41,"v":11156800},{"d":"2017-03-08","o":92.68,"h":92.85,"l":91.1,"c":91.21,"v":17378400},{"d":"2017-03-09","o":91.6,"h":92.14,"l":91.15,"c":91.57,"v":13726200},{"d":"2017-03-10","o":91.95,"h":92,"l":90.53,"c":91.28,"v":13729900},{"d":"2017-03-13","o":91.31,"h":91.78,"l":90.93,"c":91.36,"v":10004300},{"d":"2017-03-14","o":91.02,"h":91.65,"l":90.77,"c":91.51,"v":10237700},{"d":"2017-03-15","o":91.8,"h":92.55,"l":91.13,"c":91.73,"v":16601400},{"d":"2017-03-16","o":92.03,"h":92.81,"l":91.57,"c":91.64,"v":14492000},{"d":"2017-03-17","o":91.83,"h":92.04,"l":90.65,"c":90.68,"v":21734700},{"d":"2017-03-20","o":90.27,"h":91.17,"l":89.79,"c":90.03,"v":14623600},{"d":"2017-03-21","o":90.36,"h":90.64,"l":87.06,"c":87.39,"v":33089200},{"d":"2017-03-22","o":86.89,"h":88.07,"l":86.01,"c":87.53,"v":21741000},{"d":"2017-03-23","o":87.21,"h":88.5,"l":87.09,"c":87.39,"v":16090100},{"d":"2017-03-24","o":87.79,"h":88.09,"l":86.77,"c":87.29,"v":16093200},{"d":"2017-03-27","o":85.53,"h":87.4,"l":85.23,"c":87.24,"v":16689300},{"d":"2017-03-28","o":87.02,"h":89.02,"l":86.98,"c":88.6,"v":16264400},{"d":"2017-03-29","o":88.6,"h":88.82,"l":88.08,"c":88.27,"v":10207600},{"d":"2017-03-30","o":88.2,"h":89.46,"l":88.12,"c":89.03,"v":11631000},{"d":"2017-03-31","o":88.71,"h":88.74,"l":87.75,"c":87.84,"v":16987600},{"d":"2017-04-03","o":87.99,"h":88.17,"l":86.6,"c":87.52,"v":19831800},{"d":"2017-04-04","o":86.89,"h":87.67,"l":86.72,"c":87.31,"v":14280800},{"d":"2017-04-05","o":88.42,"h":88.54,"l":86.13,"c":86.19,"v":17635500},{"d":"2017-04-06","o":85.98,"h":86.91,"l":85.25,"c":86.48,"v":14379600},{"d":"2017-04-07","o":85.93,"h":86.81,"l":85.71,"c":86.18,"v":13097100},{"d":"2017-04-10","o":86.08,"h":86.69,"l":85.4,"c":85.88,"v":15081600},{"d":"2017-04-11","o":85.54,"h":85.79,"l":84.8,"c":85.73,"v":14690500},{"d":"2017-04-12","o":85.93,"h":85.95,"l":85.03,"c":85.4,"v":14730600},{"d":"2017-04-13","o":85.5,"h":86.99,"l":84.4,"c":84.4,"v":30529800},{"d":"2017-04-17","o":84.44,"h":86.08,"l":84.37,"c":85.86,"v":19071700},{"d":"2017-04-18","o":85.36,"h":85.63,"l":84.74,"c":85.16,"v":14127000},{"d":"2017-04-19","o":85.5,"h":85.92,"l":84.36,"c":84.46,"v":17588500},{"d":"2017-04-20","o":84.98,"h":85.78,"l":84.55,"c":85.55,"v":15635800},{"d":"2017-04-21","o":85.5,"h":85.68,"l":84.51,"c":84.52,"v":19820600},{"d":"2017-04-24","o":86.55,"h":88.05,"l":86.42,"c":87.5,"v":25468300},{"d":"2017-04-25","o":88.55,"h":89.13,"l":88.26,"c":88.26,"v":18253800},{"d":"2017-04-26","o":88.35,"h":89.05,"l":88.14,"c":88.43,"v":12832200},{"d":"2017-04-27","o":88.37,"h":88.37,"l":87.01,"c":87.61,"v":13329000},{"d":"2017-04-28","o":87.6,"h":87.85,"l":86.95,"c":87,"v":10755600},{"d":"2017-05-01","o":87.36,"h":87.74,"l":86.56,"c":87.06,"v":15712300},{"d":"2017-05-02","o":86.71,"h":86.88,"l":86.02,"c":86.5,"v":14414200},{"d":"2017-05-03","o":86.06,"h":87.1,"l":86.02,"c":87,"v":11540500},{"d":"2017-05-04","o":87.69,"h":87.73,"l":86.57,"c":87.1,"v":11540100},{"d":"2017-05-05","o":87.25,"h":87.34,"l":86.42,"c":87,"v":9436000},{"d":"2017-05-08","o":87.04,"h":87.32,"l":86.65,"c":87.1,"v":8162200},{"d":"2017-05-09","o":87.26,"h":87.84,"l":86.5,"c":86.75,"v":10273900},{"d":"2017-05-10","o":86.53,"h":87.48,"l":86.47,"c":87.43,"v":8334900},{"d":"2017-05-11","o":87.09,"h":87.48,"l":86.35,"c":87.16,"v":10907400},{"d":"2017-05-12","o":86.68,"h":87.05,"l":86.34,"c":86.92,"v":8738800},{"d":"2017-05-15","o":87.1,"h":87.49,"l":86.86,"c":87.34,"v":8835600},{"d":"2017-05-16","o":87.36,"h":88.09,"l":87.34,"c":87.61,"v":9795000},{"d":"2017-05-17","o":87.61,"h":87.61,"l":83.97,"c":84.27,"v":24679700},{"d":"2017-05-18","o":84.07,"h":84.8,"l":83.36,"c":83.96,"v":23350100},{"d":"2017-05-19","o":84.21,"h":85.34,"l":84.15,"c":84.78,"v":13412900},{"d":"2017-05-22","o":85.18,"h":85.29,"l":84.21,"c":84.7,"v":11636000},{"d":"2017-05-23","o":84.75,"h":86.07,"l":84.51,"c":85.76,"v":11753000},{"d":"2017-05-24","o":85.88,"h":85.97,"l":85.24,"c":85.71,"v":9833800},{"d":"2017-05-25","o":85.99,"h":86.08,"l":85.08,"c":85.35,"v":12238500},{"d":"2017-05-26","o":85.11,"h":85.56,"l":85.02,"c":85.36,"v":8113500},{"d":"2017-05-30","o":85.13,"h":85.15,"l":83.78,"c":83.9,"v":12603200},{"d":"2017-05-31","o":83.73,"h":83.82,"l":81.64,"c":82.15,"v":28327900},{"d":"2017-06-01","o":82.46,"h":83.08,"l":81.65,"c":83.06,"v":17123500},{"d":"2017-06-02","o":82.29,"h":82.99,"l":81.98,"c":82.64,"v":14998500},{"d":"2017-06-05","o":82.64,"h":83.51,"l":82.58,"c":82.79,"v":9080200},{"d":"2017-06-06","o":82.29,"h":83.22,"l":82.13,"c":82.96,"v":12196800},{"d":"2017-06-07","o":83.31,"h":84.11,"l":83.1,"c":83.91,"v":13711100},{"d":"2017-06-08","o":83.91,"h":85.73,"l":83.89,"c":84.95,"v":17951000},{"d":"2017-06-09","o":85.51,"h":87.05,"l":85.39,"c":86.96,"v":19120200},{"d":"2017-06-12","o":86.96,"h":87.74,"l":86.89,"c":86.98,"v":16053400},{"d":"2017-06-13","o":87.55,"h":87.85,"l":86.98,"c":87.27,"v":12557200},{"d":"2017-06-14","o":86.77,"h":87.31,"l":85.82,"c":87.09,"v":16175700},{"d":"2017-06-15","o":86.25,"h":87.08,"l":86.24,"c":86.57,"v":12509700},{"d":"2017-06-16","o":86.85,"h":86.96,"l":86.02,"c":86.18,"v":16936600},{"d":"2017-06-19","o":86.97,"h":88.23,"l":86.85,"c":88.07,"v":15972300},{"d":"2017-06-20","o":87.75,"h":87.92,"l":87.37,"c":87.52,"v":11197800},{"d":"2017-06-21","o":87.48,"h":87.55,"l":86.76,"c":87.12,"v":10005900},{"d":"2017-06-22","o":86.93,"h":87.36,"l":86.65,"c":87.02,"v":12180600},{"d":"2017-06-23","o":87.66,"h":88,"l":86.61,"c":86.86,"v":18812000},{"d":"2017-06-26","o":87.01,"h":87.67,"l":86.62,"c":87.24,"v":10082400},{"d":"2017-06-27","o":87.71,"h":88.94,"l":87.5,"c":88.05,"v":15415200},{"d":"2017-06-28","o":88.6,"h":90.07,"l":88.6,"c":89.82,"v":17466200},{"d":"2017-06-29","o":92.34,"h":92.65,"l":90.31,"c":91.15,"v":27697800},{"d":"2017-06-30","o":91.96,"h":92,"l":91.16,"c":91.4,"v":16892700},{"d":"2017-07-03","o":91.56,"h":93.48,"l":91.41,"c":92.75,"v":13208100},{"d":"2017-07-05","o":93.12,"h":93.79,"l":92.61,"c":93.68,"v":17535400},{"d":"2017-07-06","o":93.54,"h":94.51,"l":92.88,"c":93.38,"v":16596100},{"d":"2017-07-07","o":93.96,"h":94.17,"l":93.23,"c":93.85,"v":12817800},{"d":"2017-07-10","o":93.5,"h":93.68,"l":93.09,"c":93.19,"v":13987200},{"d":"2017-07-11","o":93.33,"h":93.33,"l":92.28,"c":92.83,"v":13262300},{"d":"2017-07-12","o":92.61,"h":92.83,"l":92.07,"c":92.51,"v":13540100},{"d":"2017-07-13","o":92.69,"h":93.38,"l":92.34,"c":93.1,"v":12820100},{"d":"2017-07-14","o":90.81,"h":92.61,"l":90.58,"c":92.25,"v":22235200},{"d":"2017-07-17","o":91.82,"h":91.99,"l":91.25,"c":91.39,"v":14374200},{"d":"2017-07-18","o":90.45,"h":91.58,"l":90.32,"c":91.07,"v":14719400},{"d":"2017-07-19","o":91.34,"h":91.62,"l":91,"c":91.2,"v":11651200},{"d":"2017-07-20","o":91.15,"h":91.72,"l":90.9,"c":91.2,"v":11561700},{"d":"2017-07-21","o":91.06,"h":91.36,"l":90.52,"c":90.89,"v":10971300},{"d":"2017-07-24","o":90.96,"h":91.54,"l":90.91,"c":91.28,"v":10725100},{"d":"2017-07-25","o":92.37,"h":93.52,"l":92.27,"c":92.8,"v":16447700},{"d":"2017-07-26","o":93.1,"h":93.19,"l":91.68,"c":91.93,"v":11815500},{"d":"2017-07-27","o":91.83,"h":92.06,"l":91.16,"c":91.55,"v":12332400},{"d":"2017-07-28","o":91.45,"h":91.75,"l":90.91,"c":91.28,"v":9351900},{"d":"2017-07-31","o":91.51,"h":92.36,"l":91.5,"c":91.8,"v":11520300},{"d":"2017-08-01","o":92.49,"h":93.14,"l":92.28,"c":93.03,"v":12523700},{"d":"2017-08-02","o":92.87,"h":93.21,"l":92.51,"c":93.11,"v":10165600},{"d":"2017-08-03","o":92.7,"h":93.13,"l":92.24,"c":92.5,"v":11078800},{"d":"2017-08-04","o":93.5,"h":94.4,"l":93.47,"c":93.66,"v":14324000},{"d":"2017-08-07","o":93.89,"h":94.19,"l":93.71,"c":94.02,"v":7978300},{"d":"2017-08-08","o":93.95,"h":95.22,"l":93.6,"c":93.68,"v":13745400},{"d":"2017-08-09","o":92.98,"h":93.68,"l":92.83,"c":93.53,"v":11214400},{"d":"2017-08-10","o":92.9,"h":93.07,"l":92.07,"c":92.19,"v":13252300},{"d":"2017-08-11","o":92.13,"h":92.67,"l":91.24,"c":91.42,"v":10679500},{"d":"2017-08-14","o":92.37,"h":92.9,"l":92.33,"c":92.49,"v":10994800},{"d":"2017-08-15","o":93.31,"h":93.56,"l":92.65,"c":92.73,"v":8812700},{"d":"2017-08-16","o":93.04,"h":93.23,"l":91.88,"c":92.09,"v":11085400},{"d":"2017-08-17","o":91.76,"h":91.96,"l":90.5,"c":90.65,"v":13837500},{"d":"2017-08-18","o":90.31,"h":91.54,"l":90.19,"c":90.74,"v":13040700},{"d":"2017-08-21","o":90.85,"h":90.94,"l":90.16,"c":90.63,"v":11502100},{"d":"2017-08-22","o":91.07,"h":91.71,"l":91,"c":91.56,"v":9211800},{"d":"2017-08-23","o":90.87,"h":92.34,"l":90.84,"c":91.67,"v":8811300},{"d":"2017-08-24","o":91.93,"h":92.12,"l":91.41,"c":91.52,"v":8623200},{"d":"2017-08-25","o":91.88,"h":92.48,"l":91.8,"c":91.89,"v":11794600},{"d":"2017-08-28","o":92.16,"h":92.19,"l":91.13,"c":91.6,"v":7292900},{"d":"2017-08-29","o":90.45,"h":91.31,"l":90.31,"c":91.1,"v":10886100},{"d":"2017-08-30","o":91.25,"h":91.88,"l":91.19,"c":91.31,"v":9165300},{"d":"2017-08-31","o":91.81,"h":91.85,"l":90.8,"c":90.89,"v":13217400},{"d":"2017-09-01","o":91.25,"h":92.36,"l":90.95,"c":91.7,"v":9815800},{"d":"2017-09-05","o":91.02,"h":91.11,"l":89.02,"c":89.51,"v":16897300},{"d":"2017-09-06","o":90,"h":90.52,"l":89.64,"c":90.11,"v":11845700},{"d":"2017-09-07","o":90.11,"h":90.13,"l":88.08,"c":88.53,"v":14592300},{"d":"2017-09-08","o":88.31,"h":89.42,"l":88.24,"c":88.42,"v":14242200},{"d":"2017-09-11","o":89.39,"h":90.25,"l":88.95,"c":89.79,"v":13219000},{"d":"2017-09-12","o":90.17,"h":91.25,"l":90.1,"c":90.89,"v":14003800},{"d":"2017-09-13","o":90.61,"h":91.5,"l":90.32,"c":91.15,"v":12485400},{"d":"2017-09-14","o":91.2,"h":91.53,"l":90.74,"c":90.97,"v":10562800},{"d":"2017-09-15","o":91.08,"h":91.71,"l":90.76,"c":91.62,"v":18171800},{"d":"2017-09-18","o":91.93,"h":93.14,"l":91.85,"c":92.92,"v":11318700},{"d":"2017-09-19","o":92.71,"h":94.36,"l":92.52,"c":93.94,"v":12626100},{"d":"2017-09-20","o":94.1,"h":95.29,"l":93.71,"c":94.6,"v":15311600},{"d":"2017-09-21","o":94.46,"h":95.37,"l":94.19,"c":95.03,"v":10851500},{"d":"2017-09-22","o":94.7,"h":94.98,"l":94.43,"c":94.83,"v":8358300},{"d":"2017-09-25","o":94.51,"h":94.88,"l":93.45,"c":94.12,"v":10463400},{"d":"2017-09-26","o":93.78,"h":94.03,"l":93.34,"c":93.7,"v":9358100},{"d":"2017-09-27","o":94.97,"h":95.72,"l":94.58,"c":95.18,"v":15090200},{"d":"2017-09-28","o":95.59,"h":95.88,"l":94.91,"c":95.38,"v":10270400},{"d":"2017-09-29","o":95.3,"h":95.52,"l":95.02,"c":95.51,"v":11438400},{"d":"2017-10-02","o":95.77,"h":96.88,"l":95.46,"c":96.84,"v":13797200},{"d":"2017-10-03","o":96.83,"h":97.43,"l":96.77,"c":97.35,"v":9633500},{"d":"2017-10-04","o":97.3,"h":97.44,"l":96.28,"c":96.36,"v":12166600},{"d":"2017-10-05","o":96,"h":97.4,"l":95.55,"c":97.09,"v":14236200},{"d":"2017-10-06","o":97.55,"h":97.64,"l":96.47,"c":96.92,"v":10231900},{"d":"2017-10-09","o":96.96,"h":97.07,"l":96.14,"c":96.41,"v":7765100},{"d":"2017-10-10","o":96.46,"h":97.18,"l":96.24,"c":97.13,"v":10631500},{"d":"2017-10-11","o":96.83,"h":97.01,"l":96.14,"c":96.84,"v":14283600},{"d":"2017-10-12","o":97.3,"h":97.5,"l":95.62,"c":95.99,"v":18251600},{"d":"2017-10-13","o":95.48,"h":96.71,"l":94.96,"c":95.86,"v":13190600},{"d":"2017-10-16","o":96.34,"h":97.95,"l":96.34,"c":97.84,"v":12434000},{"d":"2017-10-17","o":98.07,"h":98.18,"l":97.32,"c":97.62,"v":10335700},{"d":"2017-10-18","o":98.15,"h":98.55,"l":97.63,"c":97.99,"v":10158600},{"d":"2017-10-19","o":97.19,"h":98.2,"l":97.09,"c":98.11,"v":9133900},{"d":"2017-10-20","o":99.28,"h":99.89,"l":98.73,"c":99.51,"v":15326600},{"d":"2017-10-23","o":99.51,"h":99.99,"l":99.24,"c":99.34,"v":9238600},{"d":"2017-10-24","o":99.88,"h":101.19,"l":99.76,"c":100.92,"v":13000800},{"d":"2017-10-25","o":101.25,"h":101.45,"l":100.19,"c":101.02,"v":14632700},{"d":"2017-10-26","o":101.35,"h":102.42,"l":101.32,"c":101.74,"v":13054400},{"d":"2017-10-27","o":101.43,"h":102.23,"l":101.05,"c":101.77,"v":10400400},{"d":"2017-10-30","o":101.13,"h":101.93,"l":100.87,"c":101.41,"v":8839500},{"d":"2017-10-31","o":101.37,"h":101.7,"l":100.57,"c":100.61,"v":8690200},{"d":"2017-11-01","o":101.1,"h":101.7,"l":100.73,"c":100.92,"v":8418200},{"d":"2017-11-02","o":100.87,"h":101.77,"l":100.16,"c":101.59,"v":8731800},{"d":"2017-11-03","o":101.1,"h":101.53,"l":100.73,"c":101.41,"v":7103500},{"d":"2017-11-06","o":101.34,"h":101.69,"l":100.66,"c":100.78,"v":8121500},{"d":"2017-11-07","o":100.56,"h":100.75,"l":98.25,"c":98.75,"v":18822600},{"d":"2017-11-08","o":98.27,"h":98.37,"l":97.15,"c":97.64,"v":18524700},{"d":"2017-11-09","o":97.12,"h":98.22,"l":96.81,"c":97.63,"v":13697800},{"d":"2017-11-10","o":97.81,"h":98.34,"l":97.5,"c":97.51,"v":9314000},{"d":"2017-11-13","o":96.69,"h":98.05,"l":96.62,"c":97.86,"v":9303100},{"d":"2017-11-14","o":97.34,"h":97.78,"l":96.85,"c":97.27,"v":11043800},{"d":"2017-11-15","o":96.39,"h":98.74,"l":95.95,"c":98.19,"v":15384100},{"d":"2017-11-16","o":98.53,"h":99.06,"l":98.31,"c":98.47,"v":9808000},{"d":"2017-11-17","o":97.82,"h":98.41,"l":97.57,"c":98.14,"v":9017900},{"d":"2017-11-20","o":98.45,"h":99.15,"l":97.76,"c":99.01,"v":9483200},{"d":"2017-11-21","o":99.5,"h":99.55,"l":98.91,"c":98.93,"v":13389400},{"d":"2017-11-22","o":99.03,"h":99.52,"l":98.59,"c":98.64,"v":7342200},{"d":"2017-11-24","o":98.83,"h":98.9,"l":98.26,"c":98.32,"v":3680000},{"d":"2017-11-27","o":98.31,"h":99.13,"l":97.93,"c":97.93,"v":13076200},{"d":"2017-11-28","o":98.21,"h":101.7,"l":97.97,"c":101.36,"v":16773000},{"d":"2017-11-29","o":102.41,"h":104.22,"l":101.96,"c":103.73,"v":21105500},{"d":"2017-11-30","o":104.74,"h":106.66,"l":104.04,"c":104.52,"v":23945900},{"d":"2017-12-01","o":104.9,"h":105.32,"l":102.2,"c":104.79,"v":19683500},{"d":"2017-12-04","o":107.73,"h":108.4,"l":106.77,"c":106.95,"v":23576600},{"d":"2017-12-05","o":105.58,"h":107.41,"l":104.12,"c":105.72,"v":17193900},{"d":"2017-12-06","o":105.55,"h":105.76,"l":104.53,"c":104.93,"v":15476200},{"d":"2017-12-07","o":103.95,"h":105.19,"l":103.73,"c":104.62,"v":13371800},{"d":"2017-12-08","o":104.75,"h":105.94,"l":104.34,"c":105.93,"v":13506900},{"d":"2017-12-11","o":105.72,"h":106.06,"l":105.31,"c":105.62,"v":10591200},{"d":"2017-12-12","o":106.91,"h":107.37,"l":105.54,"c":106.85,"v":15508800},{"d":"2017-12-13","o":106.7,"h":107.11,"l":105.48,"c":105.51,"v":15020300},{"d":"2017-12-14","o":106.12,"h":106.45,"l":104.64,"c":104.66,"v":13034200},{"d":"2017-12-15","o":105.79,"h":106.52,"l":105.2,"c":106.14,"v":29350600},{"d":"2017-12-18","o":107.19,"h":107.63,"l":106.48,"c":106.96,"v":12713100},{"d":"2017-12-19","o":107.35,"h":107.49,"l":106.44,"c":106.51,"v":12149900},{"d":"2017-12-20","o":107.6,"h":107.73,"l":106.09,"c":106.14,"v":13091500},{"d":"2017-12-21","o":106.59,"h":108.07,"l":106.56,"c":107.83,"v":12323700},{"d":"2017-12-22","o":108.2,"h":108.46,"l":106.81,"c":107.45,"v":14573400},{"d":"2017-12-26","o":107.2,"h":107.99,"l":106.4,"c":107.02,"v":7403700},{"d":"2017-12-27","o":106.67,"h":107.29,"l":106.67,"c":107.22,"v":9496500},{"d":"2017-12-28","o":107.4,"h":107.84,"l":107.16,"c":107.79,"v":7440600},{"d":"2017-12-29","o":108.09,"h":108.28,"l":106.94,"c":106.94,"v":8925700},{"d":"2018-01-02","o":107.63,"h":108.02,"l":106.81,"c":107.95,"v":13578800},{"d":"2018-01-03","o":107.86,"h":108.49,"l":107.48,"c":108.06,"v":11901000},{"d":"2018-01-04","o":108.36,"h":110.03,"l":108.2,"c":109.04,"v":12953700},{"d":"2018-01-05","o":109.26,"h":109.55,"l":107.78,"c":108.34,"v":14155000},{"d":"2018-01-08","o":108.15,"h":108.68,"l":107.7,"c":108.5,"v":12466500},{"d":"2018-01-09","o":108.72,"h":109.63,"l":108.49,"c":109.05,"v":13292300},{"d":"2018-01-10","o":109.47,"h":110.7,"l":109.39,"c":110.25,"v":15834500},{"d":"2018-01-11","o":110.67,"h":110.93,"l":110.05,"c":110.84,"v":13676800},{"d":"2018-01-12","o":111.65,"h":112.85,"l":110.84,"c":112.67,"v":18884200},{"d":"2018-01-16","o":111.51,"h":113.43,"l":111.07,"c":112.27,"v":22703300},{"d":"2018-01-17","o":111.89,"h":113.3,"l":111.31,"c":112.99,"v":14940300},{"d":"2018-01-18","o":112.76,"h":113.72,"l":112.27,"c":113.26,"v":14572900},{"d":"2018-01-19","o":113.94,"h":114.34,"l":112.8,"c":113.01,"v":18785500},{"d":"2018-01-22","o":112.66,"h":114.39,"l":112.5,"c":114.33,"v":12475700},{"d":"2018-01-23","o":113.67,"h":114.64,"l":113.35,"c":114.21,"v":12320800},{"d":"2018-01-24","o":114.86,"h":116,"l":114.66,"c":115.67,"v":15904500},{"d":"2018-01-25","o":116.04,"h":116.17,"l":115.08,"c":115.7,"v":13510000},{"d":"2018-01-26","o":115.7,"h":116.32,"l":114.96,"c":116.32,"v":13883900},{"d":"2018-01-29","o":116.02,"h":117.35,"l":116.02,"c":116.2,"v":11679900},{"d":"2018-01-30","o":115.53,"h":116.6,"l":114.98,"c":115.11,"v":14279100},{"d":"2018-01-31","o":115.65,"h":116.66,"l":115.16,"c":115.67,"v":13141400},{"d":"2018-02-01","o":115.77,"h":116.99,"l":115.48,"c":116.87,"v":13800600},{"d":"2018-02-02","o":116.49,"h":116.92,"l":114.09,"c":114.28,"v":16477300},{"d":"2018-02-05","o":113,"h":114.59,"l":103.98,"c":108.8,"v":30097600},{"d":"2018-02-06","o":106.85,"h":112.48,"l":106.61,"c":112.11,"v":33114800},{"d":"2018-02-07","o":111.55,"h":114.45,"l":111.15,"c":112.87,"v":21878300},{"d":"2018-02-08","o":113.11,"h":113.11,"l":107.84,"c":107.88,"v":27425800},{"d":"2018-02-09","o":109.1,"h":111.05,"l":106.23,"c":110.04,"v":28188000},{"d":"2018-02-12","o":111.17,"h":112.73,"l":110.07,"c":111.74,"v":18043300},{"d":"2018-02-13","o":111.32,"h":113.05,"l":110.8,"c":112.43,"v":16358200},{"d":"2018-02-14","o":112.63,"h":115.27,"l":112.53,"c":115.03,"v":15186900},{"d":"2018-02-15","o":115.74,"h":115.99,"l":114.22,"c":115.51,"v":12130200},{"d":"2018-02-16","o":114.55,"h":116.07,"l":114.5,"c":114.68,"v":13214300},{"d":"2018-02-20","o":114.65,"h":115.39,"l":113.97,"c":114.71,"v":13461500},{"d":"2018-02-21","o":115,"h":117.45,"l":114.67,"c":115.19,"v":14212500},{"d":"2018-02-22","o":115.5,"h":116.43,"l":114.76,"c":114.98,"v":17070400},{"d":"2018-02-23","o":115.31,"h":117.39,"l":115.31,"c":117.31,"v":12162500},{"d":"2018-02-26","o":118.14,"h":118.9,"l":117.32,"c":118.77,"v":16511200},{"d":"2018-02-27","o":118.91,"h":119.33,"l":117.35,"c":117.36,"v":17563300},{"d":"2018-02-28","o":117.82,"h":118.49,"l":115.34,"c":115.5,"v":17735600},{"d":"2018-03-01","o":115.48,"h":116.64,"l":112.65,"c":113.43,"v":18690000},{"d":"2018-03-02","o":112.39,"h":113.56,"l":111.12,"c":113.32,"v":18353700},{"d":"2018-03-05","o":112.05,"h":115.93,"l":111.89,"c":115.06,"v":13933000},{"d":"2018-03-06","o":115.64,"h":115.82,"l":114.32,"c":115.16,"v":10674400},{"d":"2018-03-07","o":113.75,"h":115.1,"l":113.11,"c":114.73,"v":13006500},{"d":"2018-03-08","o":115.11,"h":115.23,"l":113.21,"c":114.74,"v":11173700},{"d":"2018-03-09","o":116.55,"h":118.08,"l":115.67,"c":118.04,"v":15366600},{"d":"2018-03-12","o":118,"h":118.75,"l":117.25,"c":117.66,"v":12339300},{"d":"2018-03-13","o":118.2,"h":118.47,"l":115.83,"c":116.25,"v":13312300},{"d":"2018-03-14","o":116.56,"h":116.59,"l":114.6,"c":114.95,"v":12905100},{"d":"2018-03-15","o":115.87,"h":116,"l":114.83,"c":115.24,"v":8748000},{"d":"2018-03-16","o":115.34,"h":116.6,"l":115.34,"c":115.44,"v":19888900},{"d":"2018-03-19","o":115.1,"h":115.45,"l":113.3,"c":114.53,"v":13214900},{"d":"2018-03-20","o":114.87,"h":115.45,"l":114.45,"c":114.64,"v":9921200},{"d":"2018-03-21","o":114.81,"h":116.63,"l":114.21,"c":114.74,"v":13633000},{"d":"2018-03-22","o":113.2,"h":113.6,"l":109.54,"c":109.95,"v":22550400},{"d":"2018-03-23","o":110.27,"h":110.92,"l":106.76,"c":107.01,"v":23081500},{"d":"2018-03-26","o":109.19,"h":111.16,"l":108.65,"c":110.31,"v":20217500},{"d":"2018-03-27","o":111.07,"h":111.69,"l":107.3,"c":108.17,"v":18039900},{"d":"2018-03-28","o":108.28,"h":109.17,"l":106.65,"c":108,"v":19189300},{"d":"2018-03-29","o":108.5,"h":110.78,"l":107.78,"c":109.97,"v":13274600},{"d":"2018-04-02","o":109.96,"h":110.73,"l":106.08,"c":107.85,"v":18822500},{"d":"2018-04-03","o":108.36,"h":109.5,"l":107.26,"c":109.33,"v":14050700},{"d":"2018-04-04","o":107.1,"h":111.21,"l":107.02,"c":110.99,"v":15302600},{"d":"2018-04-05","o":111.63,"h":112.83,"l":111.39,"c":111.88,"v":16627000},{"d":"2018-04-06","o":110.55,"h":111.55,"l":107.82,"c":109.09,"v":18906000},{"d":"2018-04-09","o":110.01,"h":112.98,"l":109.89,"c":110.4,"v":15974300},{"d":"2018-04-10","o":112.13,"h":112.87,"l":111.42,"c":112.51,"v":13951400},{"d":"2018-04-11","o":111.66,"h":111.81,"l":110.52,"c":110.62,"v":14503300},{"d":"2018-04-12","o":111.56,"h":114.39,"l":111.5,"c":113.37,"v":16435500},{"d":"2018-04-13","o":115.02,"h":115.15,"l":109.05,"c":110.3,"v":39152800},{"d":"2018-04-16","o":110.94,"h":111.47,"l":109.79,"c":110.21,"v":16580500},{"d":"2018-04-17","o":111.37,"h":111.92,"l":109.99,"c":110.21,"v":15501400},{"d":"2018-04-18","o":110.53,"h":111.07,"l":108.89,"c":109.32,"v":16081400},{"d":"2018-04-19","o":109.53,"h":111.87,"l":109.5,"c":111.72,"v":17911000},{"d":"2018-04-20","o":112.3,"h":112.74,"l":110.88,"c":111.47,"v":15584400},{"d":"2018-04-23","o":111.57,"h":111.95,"l":110.63,"c":110.93,"v":11285800},{"d":"2018-04-24","o":111.75,"h":112.9,"l":109.59,"c":110.41,"v":16453100},{"d":"2018-04-25","o":110.27,"h":110.53,"l":108.6,"c":109.99,"v":13548200},{"d":"2018-04-26","o":109.97,"h":110.82,"l":109.34,"c":110.1,"v":10299500},{"d":"2018-04-27","o":109.55,"h":110.16,"l":109.13,"c":109.4,"v":9384000},{"d":"2018-04-30","o":109.75,"h":110.3,"l":108.75,"c":108.78,"v":13744900},{"d":"2018-05-01","o":108.45,"h":108.97,"l":107.54,"c":108.78,"v":10503400},{"d":"2018-05-02","o":108.11,"h":109.49,"l":107.73,"c":107.92,"v":12162100},{"d":"2018-05-03","o":107.59,"h":107.77,"l":105.18,"c":107.24,"v":15379100},{"d":"2018-05-04","o":106.43,"h":108.74,"l":105.98,"c":108.43,"v":11967900},{"d":"2018-05-07","o":108.76,"h":109.68,"l":108.36,"c":109.37,"v":9356700},{"d":"2018-05-08","o":109.53,"h":111.34,"l":109.28,"c":110.99,"v":12543200},{"d":"2018-05-09","o":111.44,"h":113.64,"l":111.03,"c":113.41,"v":11368100},{"d":"2018-05-10","o":113.19,"h":114.44,"l":112.75,"c":114.29,"v":9159700},{"d":"2018-05-11","o":114.49,"h":114.73,"l":113.67,"c":113.86,"v":10253000},{"d":"2018-05-14","o":114.11,"h":114.7,"l":113.74,"c":113.9,"v":8710700},{"d":"2018-05-15","o":113.91,"h":113.91,"l":112.57,"c":113.03,"v":11536200},{"d":"2018-05-16","o":112.89,"h":113.69,"l":112.63,"c":113.34,"v":7571100},{"d":"2018-05-17","o":113.2,"h":113.41,"l":112.2,"c":112.96,"v":8617200},{"d":"2018-05-18","o":112.75,"h":112.8,"l":110.84,"c":111.13,"v":11806300},{"d":"2018-05-21","o":112.05,"h":112.54,"l":111.92,"c":112.15,"v":9441900},{"d":"2018-05-22","o":112.35,"h":114.29,"l":112.29,"c":113.01,"v":11507600},{"d":"2018-05-23","o":112.51,"h":112.77,"l":111.12,"c":112.49,"v":11453900},{"d":"2018-05-24","o":112.14,"h":112.15,"l":110.12,"c":111.23,"v":14084800},{"d":"2018-05-25","o":110.46,"h":111.08,"l":110.2,"c":110.66,"v":8283500},{"d":"2018-05-29","o":109.18,"h":109.2,"l":104.96,"c":105.93,"v":30643800},{"d":"2018-05-30","o":107.64,"h":108.6,"l":106.65,"c":108.35,"v":17490800},{"d":"2018-05-31","o":107.95,"h":108.19,"l":106.42,"c":107.01,"v":19808200},{"d":"2018-06-01","o":108.34,"h":108.94,"l":107.8,"c":108.4,"v":13594200},{"d":"2018-06-04","o":108.99,"h":109.26,"l":108.27,"c":108.45,"v":9415400},{"d":"2018-06-05","o":108.24,"h":108.31,"l":107.07,"c":107.84,"v":10415200},{"d":"2018-06-06","o":108.66,"h":110.74,"l":108.48,"c":110.36,"v":15453600},{"d":"2018-06-07","o":111.18,"h":111.5,"l":110.03,"c":110.8,"v":13444400},{"d":"2018-06-08","o":110.62,"h":111.14,"l":110.06,"c":111.11,"v":10383200},{"d":"2018-06-11","o":111.12,"h":111.91,"l":110.77,"c":110.83,"v":12642900},{"d":"2018-06-12","o":111.14,"h":111.53,"l":109.52,"c":110.19,"v":15294100},{"d":"2018-06-13","o":110.46,"h":111.45,"l":109.58,"c":109.97,"v":14979700},{"d":"2018-06-14","o":110.28,"h":110.36,"l":107.78,"c":108.03,"v":20487300},{"d":"2018-06-15","o":107.8,"h":108.38,"l":106.27,"c":107.9,"v":26028600},{"d":"2018-06-18","o":107.26,"h":108.4,"l":106.69,"c":108.18,"v":9786800},{"d":"2018-06-19","o":106.9,"h":107.88,"l":106.6,"c":107.55,"v":12707200},{"d":"2018-06-20","o":108.18,"h":108.64,"l":107.44,"c":107.54,"v":8876900},{"d":"2018-06-21","o":107.1,"h":108.21,"l":106.53,"c":107.51,"v":11048700},{"d":"2018-06-22","o":108.16,"h":108.37,"l":105.51,"c":105.75,"v":19478900},{"d":"2018-06-25","o":105.66,"h":105.7,"l":103.96,"c":104.79,"v":16907600},{"d":"2018-06-26","o":104.71,"h":105.21,"l":103.11,"c":104.86,"v":17086800},{"d":"2018-06-27","o":104.68,"h":105.92,"l":103.23,"c":103.24,"v":16276800},{"d":"2018-06-28","o":103.68,"h":105.46,"l":103.51,"c":104.93,"v":14491300},{"d":"2018-06-29","o":106.68,"h":106.9,"l":104.15,"c":104.2,"v":18972400},{"d":"2018-07-02","o":103.72,"h":105.09,"l":103.38,"c":105.08,"v":11130000},{"d":"2018-07-03","o":105.41,"h":105.78,"l":103.52,"c":103.61,"v":8311700},{"d":"2018-07-05","o":104.13,"h":104.38,"l":103.53,"c":103.72,"v":10723400},{"d":"2018-07-06","o":103.12,"h":104.5,"l":102.2,"c":104.06,"v":12173700},{"d":"2018-07-09","o":104.71,"h":107.46,"l":104.71,"c":107.28,"v":13900800},{"d":"2018-07-10","o":108.02,"h":108.4,"l":106.53,"c":106.62,"v":14575900},{"d":"2018-07-11","o":106.31,"h":107.06,"l":106.21,"c":106.39,"v":10186500},{"d":"2018-07-12","o":107.42,"h":107.56,"l":105.97,"c":106.85,"v":12456800},{"d":"2018-07-13","o":107.3,"h":107.8,"l":105.14,"c":106.36,"v":21289100},{"d":"2018-07-16","o":107.05,"h":110.77,"l":106.98,"c":110.58,"v":24662600},{"d":"2018-07-17","o":110.69,"h":110.93,"l":109.75,"c":110.5,"v":14821900},{"d":"2018-07-18","o":110.42,"h":112.12,"l":110.2,"c":111.53,"v":14244900},{"d":"2018-07-19","o":111.06,"h":111.09,"l":109.73,"c":109.89,"v":16775300},{"d":"2018-07-20","o":110,"h":111.74,"l":109.78,"c":111.28,"v":13578100},{"d":"2018-07-23","o":111.06,"h":114.24,"l":110.93,"c":113.35,"v":18140000},{"d":"2018-07-24","o":113.55,"h":114.78,"l":113.42,"c":114.15,"v":14000400},{"d":"2018-07-25","o":113.88,"h":115.52,"l":113.38,"c":115.18,"v":13329100},{"d":"2018-07-26","o":115.42,"h":115.59,"l":114.58,"c":114.85,"v":11897800},{"d":"2018-07-27","o":115.18,"h":116.3,"l":114.81,"c":116.03,"v":12802700},{"d":"2018-07-30","o":116.28,"h":117.61,"l":116.06,"c":116.73,"v":13411600},{"d":"2018-07-31","o":117.08,"h":117.08,"l":114.82,"c":114.95,"v":15843800},{"d":"2018-08-01","o":115.75,"h":116.69,"l":115.28,"c":115.66,"v":13531600},{"d":"2018-08-02","o":114.57,"h":116.25,"l":114.33,"c":116.15,"v":11058100},{"d":"2018-08-03","o":116,"h":117.13,"l":115.94,"c":117.09,"v":11016100},{"d":"2018-08-06","o":116.79,"h":117.53,"l":116.18,"c":117.12,"v":9857400},{"d":"2018-08-07","o":117.74,"h":118.29,"l":117.33,"c":117.55,"v":10562100},{"d":"2018-08-08","o":117.33,"h":118.27,"l":117.28,"c":117.79,"v":8997100},{"d":"2018-08-09","o":117.51,"h":117.72,"l":116.7,"c":116.88,"v":9694200},{"d":"2018-08-10","o":115.5,"h":115.95,"l":114.68,"c":115.73,"v":12630600},{"d":"2018-08-13","o":115.56,"h":115.88,"l":113.82,"c":113.89,"v":10336300},{"d":"2018-08-14","o":114.27,"h":115.04,"l":113.65,"c":114.65,"v":10597600},{"d":"2018-08-15","o":113.82,"h":114.33,"l":112.97,"c":113.7,"v":10152100},{"d":"2018-08-16","o":114.35,"h":115.31,"l":114.3,"c":114.77,"v":10118600},{"d":"2018-08-17","o":114.64,"h":115.07,"l":114.3,"c":114.77,"v":8505100},{"d":"2018-08-20","o":114.59,"h":115.05,"l":114.11,"c":114.62,"v":8618700},{"d":"2018-08-21","o":115.37,"h":116.39,"l":114.88,"c":115.32,"v":10976700},{"d":"2018-08-22","o":115.31,"h":115.41,"l":114.78,"c":114.97,"v":8314700},{"d":"2018-08-23","o":114.96,"h":115.15,"l":114.43,"c":114.73,"v":9265400},{"d":"2018-08-24","o":114.98,"h":115.22,"l":114.45,"c":114.68,"v":8845700},{"d":"2018-08-27","o":115.22,"h":117.28,"l":115.17,"c":116.71,"v":13768000},{"d":"2018-08-28","o":117,"h":117.03,"l":115.97,"c":116.14,"v":8302600},{"d":"2018-08-29","o":116.35,"h":116.37,"l":115.36,"c":115.76,"v":7221700},{"d":"2018-08-30","o":115.59,"h":116.04,"l":114.98,"c":115.19,"v":8991800},{"d":"2018-08-31","o":114.83,"h":114.84,"l":113.82,"c":114.58,"v":13065700},{"d":"2018-09-04","o":114.34,"h":115.24,"l":113.63,"c":115.15,"v":10174200},{"d":"2018-09-05","o":115,"h":115.7,"l":114.25,"c":114.59,"v":11462400},{"d":"2018-09-06","o":114.5,"h":114.7,"l":113.5,"c":114.1,"v":9877600},{"d":"2018-09-07","o":114.5,"h":114.77,"l":113.63,"c":114.32,"v":10955600},{"d":"2018-09-10","o":114.85,"h":114.97,"l":113.66,"c":113.71,"v":8276900},{"d":"2018-09-11","o":113.54,"h":114.58,"l":113.18,"c":114.43,"v":9333800},{"d":"2018-09-12","o":114.25,"h":114.88,"l":112.85,"c":113.08,"v":10800800},{"d":"2018-09-13","o":113.37,"h":114.13,"l":112.67,"c":113.52,"v":12470800},{"d":"2018-09-14","o":113.81,"h":114.49,"l":113.23,"c":113.5,"v":10337900},{"d":"2018-09-17","o":113.79,"h":114.43,"l":113.3,"c":113.84,"v":9561300},{"d":"2018-09-18","o":114.33,"h":114.66,"l":113.56,"c":114.3,"v":7944200},{"d":"2018-09-19","o":114.44,"h":118.06,"l":114.44,"c":117.62,"v":16052800},{"d":"2018-09-20","o":118.5,"h":119.24,"l":118.08,"c":118.63,"v":15590000},{"d":"2018-09-21","o":119.13,"h":119.23,"l":117.74,"c":117.85,"v":24788200},{"d":"2018-09-24","o":117.76,"h":118.46,"l":116.43,"c":116.72,"v":12492500},{"d":"2018-09-25","o":117.04,"h":117.97,"l":116.32,"c":116.39,"v":9308300},{"d":"2018-09-26","o":116.75,"h":116.87,"l":114.66,"c":115.02,"v":14023600},{"d":"2018-09-27","o":115.42,"h":115.76,"l":114.16,"c":114.52,"v":13283000},{"d":"2018-09-28","o":113.65,"h":114.24,"l":112.52,"c":112.84,"v":15815100},{"d":"2018-10-01","o":113.37,"h":114.61,"l":113.04,"c":113.5,"v":10146300},{"d":"2018-10-02","o":113.36,"h":114.12,"l":112.81,"c":113.97,"v":13753100},{"d":"2018-10-03","o":114.94,"h":115.66,"l":114.48,"c":115.04,"v":17142000},{"d":"2018-10-04","o":114.55,"h":116.81,"l":114.21,"c":115.27,"v":16357400},{"d":"2018-10-05","o":115.83,"h":116.1,"l":114.02,"c":114.62,"v":13777600},{"d":"2018-10-08","o":114.25,"h":115.78,"l":113.35,"c":115.32,"v":14370900},{"d":"2018-10-09","o":114.67,"h":115.03,"l":113.67,"c":114.52,"v":14069500},{"d":"2018-10-10","o":114.7,"h":114.95,"l":111.47,"c":111.47,"v":23086400},{"d":"2018-10-11","o":110.97,"h":111.47,"l":107.38,"c":108.13,"v":33705600},{"d":"2018-10-12","o":110.37,"h":110.83,"l":105.6,"c":106.95,"v":32075700},{"d":"2018-10-15","o":107.2,"h":108.85,"l":106.32,"c":106.34,"v":18903200},{"d":"2018-10-16","o":107.16,"h":108.78,"l":106.73,"c":108.62,"v":19302800},{"d":"2018-10-17","o":108.38,"h":110.8,"l":108.23,"c":109.83,"v":18794500},{"d":"2018-10-18","o":109.02,"h":109.84,"l":107.81,"c":108.09,"v":17582500},{"d":"2018-10-19","o":107.65,"h":109.22,"l":107.27,"c":107.91,"v":15234500},{"d":"2018-10-22","o":108.15,"h":108.34,"l":106.11,"c":106.36,"v":16199100},{"d":"2018-10-23","o":104.2,"h":106.16,"l":103.7,"c":105.25,"v":21407500},{"d":"2018-10-24","o":104.76,"h":105.03,"l":102.91,"c":103.29,"v":23168900},{"d":"2018-10-25","o":104.18,"h":105.9,"l":103.72,"c":104.86,"v":17464700},{"d":"2018-10-26","o":104,"h":104.56,"l":102.73,"c":103.42,"v":19174900},{"d":"2018-10-29","o":104.46,"h":106.63,"l":103.7,"c":104.85,"v":18445200},{"d":"2018-10-30","o":105.71,"h":106.98,"l":104.86,"c":106.7,"v":18019700},{"d":"2018-10-31","o":108.08,"h":110.48,"l":107.79,"c":109.02,"v":20860000},{"d":"2018-11-01","o":109.62,"h":110.22,"l":108.32,"c":108.98,"v":13065000},{"d":"2018-11-02","o":109.9,"h":110.81,"l":107.49,"c":108.38,"v":19009200},{"d":"2018-11-05","o":108.61,"h":109.29,"l":108.42,"c":109.09,"v":10276400},{"d":"2018-11-06","o":108.67,"h":109.67,"l":107.76,"c":109.6,"v":10825000},{"d":"2018-11-07","o":110.37,"h":111.73,"l":109.35,"c":111.48,"v":12679600},{"d":"2018-11-08","o":111.01,"h":112.93,"l":111,"c":112.38,"v":11662500},{"d":"2018-11-09","o":112.23,"h":112.36,"l":110.83,"c":111.29,"v":10432200},{"d":"2018-11-12","o":111.42,"h":111.94,"l":108.6,"c":108.95,"v":13279700},{"d":"2018-11-13","o":109.1,"h":111.12,"l":109.1,"c":109.59,"v":13746100},{"d":"2018-11-14","o":110.23,"h":110.71,"l":105.98,"c":107.33,"v":18361400},{"d":"2018-11-15","o":108.24,"h":110.08,"l":106.81,"c":110.07,"v":19100000},{"d":"2018-11-16","o":109.45,"h":110.76,"l":108.55,"c":109.99,"v":13798600},{"d":"2018-11-19","o":109.96,"h":111.2,"l":109.53,"c":110.83,"v":13987000},{"d":"2018-11-20","o":109.78,"h":110.49,"l":107.98,"c":108.45,"v":18936200},{"d":"2018-11-21","o":109.03,"h":109.61,"l":107.64,"c":107.64,"v":10619600},{"d":"2018-11-23","o":106.74,"h":107.39,"l":106.06,"c":106.65,"v":6488400},{"d":"2018-11-26","o":107.72,"h":109.98,"l":107.45,"c":109.26,"v":13948300},{"d":"2018-11-27","o":108.76,"h":110.03,"l":108.63,"c":109.72,"v":9238200},{"d":"2018-11-28","o":109.8,"h":111.4,"l":108.87,"c":110.94,"v":13977300},{"d":"2018-11-29","o":110.27,"h":110.8,"l":109.64,"c":110.06,"v":11144300},{"d":"2018-11-30","o":109.85,"h":111.32,"l":109.58,"c":111.19,"v":18652700},{"d":"2018-12-03","o":112.38,"h":112.89,"l":111.74,"c":112.24,"v":16034500},{"d":"2018-12-04","o":111.6,"h":111.6,"l":106.73,"c":107.23,"v":23555900},{"d":"2018-12-06","o":105.01,"h":105.36,"l":102.88,"c":105.19,"v":27213900},{"d":"2018-12-07","o":105.16,"h":106.98,"l":102.91,"c":103.29,"v":19248600},{"d":"2018-12-10","o":102.87,"h":103.49,"l":99.28,"c":101.36,"v":23636400},{"d":"2018-12-11","o":103.13,"h":103.66,"l":100.21,"c":100.37,"v":16860700},{"d":"2018-12-12","o":101.66,"h":102.9,"l":100.06,"c":101.02,"v":22621500},{"d":"2018-12-13","o":101.55,"h":101.97,"l":100.67,"c":101.12,"v":17250900},{"d":"2018-12-14","o":99.99,"h":101.94,"l":99.86,"c":100.29,"v":19879500},{"d":"2018-12-17","o":99.77,"h":100.56,"l":98.44,"c":99.01,"v":25113500},{"d":"2018-12-18","o":99.42,"h":100.89,"l":98.12,"c":98.54,"v":20837200},{"d":"2018-12-19","o":98.41,"h":100.58,"l":96.6,"c":97.29,"v":28767900},{"d":"2018-12-20","o":96.61,"h":98.28,"l":95.69,"c":96.45,"v":31825200},{"d":"2018-12-21","o":96.68,"h":98.43,"l":93.69,"c":94.17,"v":41313900},{"d":"2018-12-24","o":92.89,"h":94.22,"l":92.14,"c":92.14,"v":17009300},{"d":"2018-12-26","o":92.69,"h":95.96,"l":91.11,"c":95.96,"v":22542900},{"d":"2018-12-27","o":94.82,"h":97.15,"l":93.55,"c":97.04,"v":20304700},{"d":"2018-12-28","o":97.95,"h":98.32,"l":96.44,"c":96.83,"v":17963300},{"d":"2018-12-31","o":97.59,"h":98.81,"l":96.77,"c":97.62,"v":13237200},{"d":"2019-01-02","o":95.95,"h":99.78,"l":95.94,"c":99.31,"v":15670900},{"d":"2019-01-03","o":98.64,"h":98.89,"l":96.69,"c":97.11,"v":16286400},{"d":"2019-01-04","o":99.11,"h":100.93,"l":98.28,"c":100.69,"v":16935200},{"d":"2019-01-07","o":100.43,"h":101.47,"l":99.71,"c":100.76,"v":15430700},{"d":"2019-01-08","o":101.63,"h":101.82,"l":99.55,"c":100.57,"v":13578800},{"d":"2019-01-09","o":100.81,"h":101.49,"l":99.93,"c":100.4,"v":14230300},{"d":"2019-01-10","o":100.02,"h":100.73,"l":99.27,"c":100.39,"v":14376100},{"d":"2019-01-11","o":99.89,"h":100.17,"l":98.95,"c":99.91,"v":15439900},{"d":"2019-01-14","o":98.87,"h":101.36,"l":98.66,"c":100.94,"v":21258500},{"d":"2019-01-15","o":98.89,"h":102.47,"l":98.6,"c":101.68,"v":26504900},{"d":"2019-01-16","o":102.25,"h":103.45,"l":101.8,"c":102.5,"v":18533000},{"d":"2019-01-17","o":102.11,"h":103.5,"l":101.92,"c":102.92,"v":14247600},{"d":"2019-01-18","o":103.77,"h":104.9,"l":102.83,"c":104.59,"v":16428700},{"d":"2019-01-22","o":103.08,"h":103.59,"l":102.13,"c":102.94,"v":17083700},{"d":"2019-01-23","o":103.44,"h":103.7,"l":101.97,"c":102.68,"v":12146700},{"d":"2019-01-24","o":102.13,"h":103.09,"l":101.94,"c":102.74,"v":11296800},{"d":"2019-01-25","o":103.51,"h":104.31,"l":102.74,"c":103.39,"v":14369400},{"d":"2019-01-28","o":102.89,"h":104.24,"l":102.59,"c":103.88,"v":12283100},{"d":"2019-01-29","o":103.88,"h":105.11,"l":103.73,"c":104.17,"v":9743300},{"d":"2019-01-30","o":104.14,"h":105.24,"l":103.78,"c":104.41,"v":12526300},{"d":"2019-01-31","o":103.41,"h":103.8,"l":102.73,"c":103.5,"v":17520600},{"d":"2019-02-01","o":104,"h":104.85,"l":103.52,"c":103.88,"v":13000800},{"d":"2019-02-04","o":103.79,"h":104.25,"l":103.01,"c":104.25,"v":9871500},{"d":"2019-02-05","o":104.52,"h":104.55,"l":103.29,"c":103.79,"v":12763000},{"d":"2019-02-06","o":103.71,"h":104.62,"l":103.47,"c":103.74,"v":8745000},{"d":"2019-02-07","o":103.25,"h":103.5,"l":101.44,"c":102.38,"v":13177500},{"d":"2019-02-08","o":102.08,"h":102.34,"l":100.06,"c":101.36,"v":12892600},{"d":"2019-02-11","o":101.76,"h":102.01,"l":100.77,"c":100.88,"v":10978500},{"d":"2019-02-12","o":101.95,"h":102.92,"l":101.89,"c":102.6,"v":12852300},{"d":"2019-02-13","o":102.9,"h":103.85,"l":102.9,"c":103.09,"v":10754100},{"d":"2019-02-14","o":102.47,"h":103.1,"l":101.35,"c":102.42,"v":11518500},{"d":"2019-02-15","o":103.9,"h":105.7,"l":103.66,"c":105.55,"v":14716900},{"d":"2019-02-19","o":104.91,"h":105.37,"l":103.81,"c":105.18,"v":12764900},{"d":"2019-02-20","o":105.21,"h":105.8,"l":104.88,"c":105.69,"v":10030300},{"d":"2019-02-21","o":105.45,"h":105.99,"l":104.96,"c":105.47,"v":8400100},{"d":"2019-02-22","o":105.7,"h":106.09,"l":104.78,"c":105,"v":10647300},{"d":"2019-02-25","o":105.75,"h":107.27,"l":105.69,"c":106.1,"v":11230700},{"d":"2019-02-26","o":104.5,"h":105.47,"l":103.94,"c":105.29,"v":15465400},{"d":"2019-02-27","o":105.18,"h":105.38,"l":104.51,"c":105.16,"v":9968800},{"d":"2019-02-28","o":105.01,"h":105.21,"l":104.18,"c":104.36,"v":15156900},{"d":"2019-03-01","o":105.1,"h":105.91,"l":104.2,"c":104.43,"v":13813300},{"d":"2019-03-04","o":104.92,"h":105.92,"l":103.27,"c":104.19,"v":12466300},{"d":"2019-03-05","o":104.13,"h":104.55,"l":103.26,"c":104.11,"v":10856600},{"d":"2019-03-06","o":103.86,"h":104.57,"l":103.55,"c":103.72,"v":9070800},{"d":"2019-03-07","o":103.25,"h":103.47,"l":102.16,"c":102.97,"v":12705700},{"d":"2019-03-08","o":101.99,"h":103.23,"l":101.99,"c":103.01,"v":10582400},{"d":"2019-03-11","o":103.98,"h":104.55,"l":103.66,"c":104.35,"v":9763200},{"d":"2019-03-12","o":104.59,"h":104.79,"l":103.75,"c":104.04,"v":10219100},{"d":"2019-03-13","o":104.19,"h":104.98,"l":103.95,"c":104.39,"v":13022200},{"d":"2019-03-14","o":104.5,"h":105.87,"l":104.46,"c":105.34,"v":10926500},{"d":"2019-03-15","o":105.41,"h":106.8,"l":105.23,"c":106.55,"v":24811700},{"d":"2019-03-18","o":106.55,"h":107.79,"l":106.5,"c":107.19,"v":12935500},{"d":"2019-03-19","o":108.2,"h":108.4,"l":106.55,"c":106.8,"v":12889300},{"d":"2019-03-20","o":106.43,"h":106.65,"l":104.41,"c":104.52,"v":14920700},{"d":"2019-03-21","o":103.49,"h":103.49,"l":102.28,"c":102.87,"v":19751000},{"d":"2019-03-22","o":101.82,"h":102.32,"l":99.52,"c":99.76,"v":31115200},{"d":"2019-03-25","o":99.59,"h":100.57,"l":98.09,"c":98.93,"v":21032300},{"d":"2019-03-26","o":99.82,"h":100.4,"l":98.82,"c":99.92,"v":15987100},{"d":"2019-03-27","o":99.88,"h":100.45,"l":99.08,"c":99.58,"v":12753200},{"d":"2019-03-28","o":100,"h":100.8,"l":99.74,"c":100.71,"v":12454100},{"d":"2019-03-29","o":101.54,"h":101.99,"l":100.59,"c":101.23,"v":14523400},{"d":"2019-04-01","o":102.15,"h":104.68,"l":102.12,"c":104.64,"v":17499300},{"d":"2019-04-02","o":104.6,"h":105.44,"l":104.33,"c":105.14,"v":10295400},{"d":"2019-04-03","o":105.81,"h":106.36,"l":104.79,"c":105.35,"v":11499200},{"d":"2019-04-04","o":104.55,"h":105.73,"l":104.45,"c":105.56,"v":11952100},{"d":"2019-04-05","o":105.8,"h":106.11,"l":104.99,"c":105.31,"v":9933700},{"d":"2019-04-08","o":105.11,"h":105.65,"l":104.91,"c":105.65,"v":8056300},{"d":"2019-04-09","o":105.08,"h":105.2,"l":104.25,"c":104.87,"v":9092200},{"d":"2019-04-10","o":105.13,"h":105.72,"l":104.47,"c":105.34,"v":10882300},{"d":"2019-04-11","o":105.71,"h":106.73,"l":105.56,"c":106.23,"v":11183800},{"d":"2019-04-12","o":109.44,"h":111.85,"l":108.88,"c":111.21,"v":25834100},{"d":"2019-04-15","o":110.92,"h":111,"l":109.12,"c":109.94,"v":15163800},{"d":"2019-04-16","o":109.9,"h":111.39,"l":109.86,"c":111.1,"v":11583200},{"d":"2019-04-17","o":111.7,"h":114.66,"l":111.01,"c":114.3,"v":17791900},{"d":"2019-04-18","o":114.53,"h":114.95,"l":113.33,"c":113.46,"v":12501900},{"d":"2019-04-22","o":112.83,"h":113.93,"l":112.66,"c":113.6,"v":7975900},{"d":"2019-04-23","o":113,"h":114.37,"l":112.85,"c":113.74,"v":9193100},{"d":"2019-04-24","o":113.26,"h":114.15,"l":112.81,"c":113.55,"v":9245700},{"d":"2019-04-25","o":113.01,"h":114.15,"l":112.5,"c":113.61,"v":9311800},{"d":"2019-04-26","o":113.95,"h":114.58,"l":113.6,"c":114.47,"v":7889300},{"d":"2019-04-29","o":114.6,"h":117.16,"l":114.45,"c":116.12,"v":14242200},{"d":"2019-04-30","o":116.43,"h":116.72,"l":115.26,"c":116.05,"v":11389100},{"d":"2019-05-01","o":115.72,"h":117,"l":115.11,"c":115.16,"v":10412900},{"d":"2019-05-02","o":115.17,"h":115.78,"l":114.58,"c":115.41,"v":8613300},{"d":"2019-05-03","o":116,"h":116.68,"l":115.67,"c":116.12,"v":8185400},{"d":"2019-05-06","o":114.18,"h":115.47,"l":113.72,"c":115.09,"v":9387000},{"d":"2019-05-07","o":114.03,"h":114.03,"l":112.29,"c":113.21,"v":15017700},{"d":"2019-05-08","o":112.66,"h":113.67,"l":112.46,"c":112.61,"v":9575800},{"d":"2019-05-09","o":111.14,"h":112.74,"l":110.58,"c":112.52,"v":12205900},{"d":"2019-05-10","o":111.75,"h":112.84,"l":110.54,"c":112.51,"v":13189000},{"d":"2019-05-13","o":110.08,"h":110.45,"l":108.98,"c":109.45,"v":13783700},{"d":"2019-05-14","o":109.55,"h":111.72,"l":109.5,"c":110.32,"v":10503600},{"d":"2019-05-15","o":109.21,"h":110.9,"l":108.61,"c":109.9,"v":10142000},{"d":"2019-05-16","o":110.62,"h":112.17,"l":110.59,"c":111.31,"v":9672700},{"d":"2019-05-17","o":110,"h":111.75,"l":109.83,"c":110.77,"v":9570100},{"d":"2019-05-20","o":110.58,"h":111.81,"l":110.37,"c":111.35,"v":8518200},{"d":"2019-05-21","o":111.44,"h":111.92,"l":111.22,"c":111.73,"v":7967900},{"d":"2019-05-22","o":111.4,"h":111.79,"l":110.75,"c":110.82,"v":7918900},{"d":"2019-05-23","o":109.64,"h":109.79,"l":107.5,"c":108.64,"v":14558000},{"d":"2019-05-24","o":109.52,"h":109.96,"l":109.19,"c":109.71,"v":8537300},{"d":"2019-05-28","o":109.2,"h":109.83,"l":108.44,"c":108.52,"v":11665500},{"d":"2019-05-29","o":107.45,"h":108.4,"l":107.06,"c":108.22,"v":9966400},{"d":"2019-05-30","o":108.65,"h":109.18,"l":106.54,"c":107.06,"v":10367800},{"d":"2019-05-31","o":105.56,"h":106.59,"l":104.84,"c":105.96,"v":10952800},{"d":"2019-06-03","o":105.8,"h":106.86,"l":105.3,"c":106.46,"v":11680700},{"d":"2019-06-04","o":107.85,"h":109.9,"l":107.13,"c":109.74,"v":12858600},{"d":"2019-06-05","o":109.86,"h":110.38,"l":108.64,"c":110.13,"v":8340500},{"d":"2019-06-06","o":110.15,"h":110.87,"l":108.93,"c":110.37,"v":8726700},{"d":"2019-06-07","o":109.7,"h":110.02,"l":108.96,"c":109.16,"v":10618900},{"d":"2019-06-10","o":110.75,"h":111.21,"l":110.22,"c":110.34,"v":11380600},{"d":"2019-06-11","o":110.82,"h":111.57,"l":110.37,"c":110.68,"v":9847700},{"d":"2019-06-12","o":110.7,"h":110.9,"l":108.89,"c":109.27,"v":9670500},{"d":"2019-06-13","o":109.46,"h":110.16,"l":109.05,"c":109.54,"v":8406900},{"d":"2019-06-14","o":109.57,"h":110.3,"l":108.63,"c":109.82,"v":9077400},{"d":"2019-06-17","o":109.7,"h":110.37,"l":109.06,"c":109.22,"v":8128600},{"d":"2019-06-18","o":109.01,"h":111.41,"l":108.98,"c":110.71,"v":11057300},{"d":"2019-06-19","o":110.82,"h":111.59,"l":109.7,"c":109.91,"v":13126500},{"d":"2019-06-20","o":110.88,"h":111.09,"l":109.03,"c":110.19,"v":13638000},{"d":"2019-06-21","o":110.19,"h":111.67,"l":109.09,"c":109.44,"v":27089500},{"d":"2019-06-24","o":109.28,"h":109.77,"l":108.54,"c":108.66,"v":13039600},{"d":"2019-06-25","o":108.68,"h":108.98,"l":107.67,"c":107.76,"v":18660100},{"d":"2019-06-26","o":108.3,"h":109.31,"l":108.16,"c":108.48,"v":10324600},{"d":"2019-06-27","o":108.84,"h":109.55,"l":108.44,"c":108.84,"v":10906600},{"d":"2019-06-28","o":111.04,"h":112.43,"l":110.9,"c":111.8,"v":21634700},{"d":"2019-07-01","o":113.23,"h":114.52,"l":113.08,"c":113.68,"v":12724500},{"d":"2019-07-02","o":113.51,"h":114.2,"l":113.22,"c":113.8,"v":10174900},{"d":"2019-07-03","o":113.34,"h":113.87,"l":112.26,"c":112.82,"v":6849400},{"d":"2019-07-05","o":113.51,"h":114.27,"l":112.92,"c":113.49,"v":7929400},{"d":"2019-07-08","o":112.96,"h":113.48,"l":112.5,"c":112.87,"v":6917200},{"d":"2019-07-09","o":112.28,"h":113.49,"l":112.15,"c":113.35,"v":8947300},{"d":"2019-07-10","o":113.37,"h":113.83,"l":112.74,"c":113.02,"v":9242300},{"d":"2019-07-11","o":113.37,"h":114.36,"l":113.12,"c":114.1,"v":11595200},{"d":"2019-07-12","o":114.13,"h":115.35,"l":113.93,"c":115.3,"v":10783400},{"d":"2019-07-15","o":115.54,"h":115.57,"l":113.53,"c":113.9,"v":12946600},{"d":"2019-07-16","o":113.48,"h":115.5,"l":112.92,"c":115.12,"v":16945000},{"d":"2019-07-17","o":114.43,"h":114.94,"l":113.73,"c":113.99,"v":13120900},{"d":"2019-07-18","o":113.93,"h":115.07,"l":113.55,"c":114.67,"v":9397200},{"d":"2019-07-19","o":114.89,"h":115.12,"l":113.4,"c":113.54,"v":10402800},{"d":"2019-07-22","o":112.91,"h":114.45,"l":112.77,"c":114.27,"v":9061100},{"d":"2019-07-23","o":114.88,"h":116.45,"l":114.82,"c":116.36,"v":12752200},{"d":"2019-07-24","o":115.58,"h":116.88,"l":115.52,"c":116.83,"v":10011000},{"d":"2019-07-25","o":116.89,"h":117.24,"l":115.32,"c":115.71,"v":10138400},{"d":"2019-07-26","o":115.77,"h":116.51,"l":115.53,"c":116.22,"v":12800400},{"d":"2019-07-29","o":116.46,"h":117.18,"l":115.79,"c":115.85,"v":8500400},{"d":"2019-07-30","o":115.19,"h":116.08,"l":114.76,"c":115.59,"v":7121100},{"d":"2019-07-31","o":116.1,"h":116.18,"l":114.86,"c":116,"v":13648000},{"d":"2019-08-01","o":115.33,"h":116.8,"l":112.6,"c":112.94,"v":15664500},{"d":"2019-08-02","o":112.4,"h":113.43,"l":111.4,"c":112.93,"v":11025500},{"d":"2019-08-05","o":110.79,"h":110.98,"l":108.27,"c":109.57,"v":15855300},{"d":"2019-08-06","o":110.05,"h":110.5,"l":108.34,"c":110.43,"v":10203500},{"d":"2019-08-07","o":108,"h":108.28,"l":105.94,"c":108.03,"v":17320900},{"d":"2019-08-08","o":109.05,"h":110.08,"l":108.72,"c":109.86,"v":10903300},{"d":"2019-08-09","o":109.35,"h":110.45,"l":108.29,"c":109.74,"v":9980800},{"d":"2019-08-12","o":108.44,"h":108.51,"l":107.21,"c":107.68,"v":9393700},{"d":"2019-08-13","o":107.95,"h":110.33,"l":107.03,"c":109.34,"v":12124700},{"d":"2019-08-14","o":106.3,"h":106.91,"l":104.45,"c":104.8,"v":19491800},{"d":"2019-08-15","o":104.82,"h":106.38,"l":104.34,"c":105.2,"v":13365600},{"d":"2019-08-16","o":106.37,"h":107.98,"l":105.87,"c":107.72,"v":11830600},{"d":"2019-08-19","o":109.63,"h":109.75,"l":108.42,"c":108.69,"v":8265400},{"d":"2019-08-20","o":107.85,"h":108.44,"l":107.24,"c":107.31,"v":8374000},{"d":"2019-08-21","o":108.21,"h":108.43,"l":107.45,"c":107.61,"v":8189300},{"d":"2019-08-22","o":108.37,"h":109.27,"l":107.93,"c":108.72,"v":9343400},{"d":"2019-08-23","o":108,"h":108.78,"l":105.11,"c":106.02,"v":14762300},{"d":"2019-08-26","o":106.62,"h":106.99,"l":106.01,"c":106.87,"v":8209500},{"d":"2019-08-27","o":107.35,"h":107.56,"l":104.84,"c":105.74,"v":14331800},{"d":"2019-08-28","o":105.08,"h":107.21,"l":105.04,"c":106.8,"v":10585500},{"d":"2019-08-29","o":108.14,"h":109.89,"l":108.02,"c":109.22,"v":10002200},{"d":"2019-08-30","o":109.84,"h":110.56,"l":109.47,"c":109.86,"v":10170300},{"d":"2019-09-03","o":108.98,"h":108.99,"l":107.32,"c":108.56,"v":9868800},{"d":"2019-09-04","o":109.45,"h":110.22,"l":108.56,"c":109.87,"v":6929200},{"d":"2019-09-05","o":111.25,"h":113.72,"l":111.2,"c":112.37,"v":13224700},{"d":"2019-09-06","o":112.66,"h":112.98,"l":111.96,"c":112.61,"v":7836600},{"d":"2019-09-09","o":113.71,"h":116.06,"l":113.6,"c":115.4,"v":13985100},{"d":"2019-09-10","o":116.3,"h":117.27,"l":115.73,"c":116.87,"v":14333100},{"d":"2019-09-11","o":116.89,"h":117.2,"l":115.38,"c":117.19,"v":9919200},{"d":"2019-09-12","o":116.55,"h":118.47,"l":115.92,"c":117.91,"v":12283500},{"d":"2019-09-13","o":119,"h":120.4,"l":118.75,"c":120.23,"v":16257200},{"d":"2019-09-16","o":118.9,"h":119.87,"l":118.38,"c":119.16,"v":11993900},{"d":"2019-09-17","o":118.42,"h":118.61,"l":117.24,"c":118.57,"v":10735400},{"d":"2019-09-18","o":118.32,"h":120.08,"l":117.75,"c":119.76,"v":10665600},{"d":"2019-09-19","o":119.7,"h":120.34,"l":119.09,"c":119.38,"v":9382600},{"d":"2019-09-20","o":119.74,"h":120.34,"l":118.87,"c":118.9,"v":21862800},{"d":"2019-09-23","o":117.78,"h":119.12,"l":117.68,"c":118.88,"v":9135100},{"d":"2019-09-24","o":118.75,"h":119.26,"l":117.04,"c":117.33,"v":11696500},{"d":"2019-09-25","o":117.27,"h":118.36,"l":117.12,"c":118,"v":9389400},{"d":"2019-09-26","o":117.88,"h":118.05,"l":116.95,"c":117.03,"v":9899200},{"d":"2019-09-27","o":117.96,"h":118.64,"l":117.28,"c":117.72,"v":10207800},{"d":"2019-09-30","o":118.36,"h":118.77,"l":117.22,"c":117.69,"v":9755000},{"d":"2019-10-01","o":118.4,"h":119,"l":115.41,"c":115.55,"v":11250300},{"d":"2019-10-02","o":114.81,"h":114.9,"l":112.93,"c":113.25,"v":12548700},{"d":"2019-10-03","o":112.27,"h":112.91,"l":110.52,"c":112.19,"v":12735200},{"d":"2019-10-04","o":112.34,"h":114.94,"l":112.27,"c":114.62,"v":9453100},{"d":"2019-10-07","o":114.19,"h":115.5,"l":114.07,"c":114.37,"v":6771600},{"d":"2019-10-08","o":113.06,"h":113.06,"l":111.66,"c":111.82,"v":10806300},{"d":"2019-10-09","o":112.67,"h":113.16,"l":112.07,"c":112.63,"v":7273700},{"d":"2019-10-10","o":113.14,"h":115.4,"l":113,"c":114.21,"v":10994100},{"d":"2019-10-11","o":116.03,"h":117.99,"l":115.87,"c":116.14,"v":15076500},{"d":"2019-10-14","o":115.85,"h":116.87,"l":115.66,"c":116.45,"v":8779000},{"d":"2019-10-15","o":118.85,"h":121.59,"l":117.87,"c":119.96,"v":23379000},{"d":"2019-10-16","o":119.96,"h":120.62,"l":119.38,"c":119.68,"v":11087700},{"d":"2019-10-17","o":120.75,"h":121.57,"l":119.88,"c":120.35,"v":10818500},{"d":"2019-10-18","o":120,"h":121.02,"l":119.86,"c":120.56,"v":10417400},{"d":"2019-10-21","o":122.05,"h":123.77,"l":121.99,"c":123.55,"v":12714600},{"d":"2019-10-22","o":123.45,"h":125.1,"l":123.12,"c":124.79,"v":12549100},{"d":"2019-10-23","o":124.2,"h":125.15,"l":124.17,"c":125.12,"v":8828300},{"d":"2019-10-24","o":125.29,"h":125.66,"l":124.07,"c":125.03,"v":8020500},{"d":"2019-10-25","o":125,"h":126.65,"l":124.75,"c":126.03,"v":9055700},{"d":"2019-10-28","o":126.57,"h":127.21,"l":126.4,"c":126.51,"v":9522200},{"d":"2019-10-29","o":126.06,"h":127.42,"l":125.94,"c":126.43,"v":9797300},{"d":"2019-10-30","o":126.05,"h":126.26,"l":124.92,"c":125.73,"v":8513700},{"d":"2019-10-31","o":125.49,"h":125.73,"l":123.86,"c":124.92,"v":11589100},{"d":"2019-11-01","o":126.2,"h":127.99,"l":126.02,"c":127.8,"v":11682600},{"d":"2019-11-04","o":129.08,"h":129.42,"l":128.56,"c":128.82,"v":9159900},{"d":"2019-11-05","o":129.39,"h":130.3,"l":128.84,"c":129.1,"v":13747600},{"d":"2019-11-06","o":128.69,"h":129.84,"l":128.58,"c":129.3,"v":11231100},{"d":"2019-11-07","o":130.43,"h":131.29,"l":129.92,"c":130,"v":13528900},{"d":"2019-11-08","o":129.88,"h":130.4,"l":129.25,"c":130.38,"v":9293400},{"d":"2019-11-11","o":129.6,"h":130.1,"l":129.35,"c":129.92,"v":8679000},{"d":"2019-11-12","o":129.63,"h":130.62,"l":129.01,"c":129.16,"v":9099000},{"d":"2019-11-13","o":128.13,"h":128.82,"l":127.42,"c":128.48,"v":8023300},{"d":"2019-11-14","o":127.72,"h":128.84,"l":127.59,"c":128.6,"v":8483400},{"d":"2019-11-15","o":129.23,"h":129.53,"l":128.4,"c":129.53,"v":10163600},{"d":"2019-11-18","o":129.56,"h":130.65,"l":128.99,"c":130.62,"v":8749300},{"d":"2019-11-19","o":130.99,"h":131.25,"l":130.18,"c":130.58,"v":8824500},{"d":"2019-11-20","o":130.3,"h":130.62,"l":128.94,"c":129.63,"v":11782800},{"d":"2019-11-21","o":130,"h":130.72,"l":129.39,"c":129.93,"v":7705500},{"d":"2019-11-22","o":130.15,"h":131.22,"l":130.1,"c":130.79,"v":8167900},{"d":"2019-11-25","o":131.25,"h":132.07,"l":130.87,"c":131.49,"v":10068500},{"d":"2019-11-26","o":131.82,"h":131.82,"l":130.36,"c":131.67,"v":10490700},{"d":"2019-11-27","o":132.29,"h":132.43,"l":131.65,"c":132.06,"v":6607900},{"d":"2019-11-29","o":131.87,"h":132.41,"l":131.45,"c":131.76,"v":5712000},{"d":"2019-12-02","o":132.31,"h":132.74,"l":131.35,"c":131.47,"v":8615600},{"d":"2019-12-03","o":129.77,"h":129.96,"l":128.59,"c":129.78,"v":10361300},{"d":"2019-12-04","o":130.38,"h":132.47,"l":129.99,"c":132.34,"v":10318200},{"d":"2019-12-05","o":132.68,"h":133.31,"l":132.18,"c":133.06,"v":9587400},{"d":"2019-12-06","o":134.69,"h":135.78,"l":134.65,"c":135.04,"v":10170600},{"d":"2019-12-09","o":134.63,"h":135.46,"l":134.41,"c":134.41,"v":8498200},{"d":"2019-12-10","o":133.25,"h":134.77,"l":132.88,"c":134.5,"v":7532900},{"d":"2019-12-11","o":134.29,"h":135.02,"l":134.01,"c":134.18,"v":9011900},{"d":"2019-12-12","o":134.49,"h":138.47,"l":134.21,"c":138.02,"v":13717400},{"d":"2019-12-13","o":137.95,"h":138.83,"l":136.22,"c":136.81,"v":10592100},{"d":"2019-12-16","o":138.38,"h":138.84,"l":137.32,"c":137.34,"v":11372000},{"d":"2019-12-17","o":137.73,"h":138.67,"l":137.23,"c":138.18,"v":11546800},{"d":"2019-12-18","o":138.15,"h":139.02,"l":137.72,"c":138.04,"v":10381500},{"d":"2019-12-19","o":137.76,"h":138.22,"l":137.1,"c":137.35,"v":9350400},{"d":"2019-12-20","o":138.02,"h":138.88,"l":136.9,"c":137.24,"v":29992600},{"d":"2019-12-23","o":137.6,"h":137.91,"l":136.88,"c":137.2,"v":9738400},{"d":"2019-12-24","o":137.33,"h":137.63,"l":137.06,"c":137.58,"v":3324300},{"d":"2019-12-26","o":137.89,"h":139.1,"l":137.78,"c":139.04,"v":6770900},{"d":"2019-12-27","o":139.3,"h":139.77,"l":138.67,"c":139.14,"v":7868200},{"d":"2019-12-30","o":139.9,"h":140.08,"l":138.47,"c":138.63,"v":6963000},{"d":"2019-12-31","o":138.51,"h":139.48,"l":138.29,"c":139.4,"v":7201600},{"d":"2020-01-02","o":139.79,"h":141.1,"l":139.26,"c":141.09,"v":10803700},{"d":"2020-01-03","o":137.5,"h":139.23,"l":137.08,"c":138.34,"v":10386800},{"d":"2020-01-06","o":136.56,"h":138.27,"l":136.5,"c":138.23,"v":10259000},{"d":"2020-01-07","o":137.28,"h":137.86,"l":135.82,"c":135.88,"v":10531300},{"d":"2020-01-08","o":135.7,"h":137.58,"l":135.6,"c":136.94,"v":9695300},{"d":"2020-01-09","o":138.05,"h":138.23,"l":137.04,"c":137.44,"v":9469000},{"d":"2020-01-10","o":137.21,"h":137.25,"l":135.81,"c":136.07,"v":10190900},{"d":"2020-01-13","o":136.19,"h":137.2,"l":135.76,"c":137.2,"v":12355200},{"d":"2020-01-14","o":137.94,"h":140.76,"l":137.69,"c":138.8,"v":24906000},{"d":"2020-01-15","o":137.85,"h":138.6,"l":136.15,"c":136.72,"v":16293400},{"d":"2020-01-16","o":137.45,"h":137.9,"l":136.84,"c":137.25,"v":10783800},{"d":"2020-01-17","o":137.54,"h":138.29,"l":137.32,"c":138.2,"v":14697700},{"d":"2020-01-21","o":137.19,"h":138.07,"l":136.69,"c":136.84,"v":8474200},{"d":"2020-01-22","o":137.24,"h":137.4,"l":136.38,"c":136.68,"v":7549100},{"d":"2020-01-23","o":135.71,"h":136.74,"l":134.72,"c":136.54,"v":9345700},{"d":"2020-01-24","o":136.37,"h":136.43,"l":132.32,"c":133.15,"v":15166400},{"d":"2020-01-27","o":130.27,"h":132.94,"l":129.71,"c":132.03,"v":12860500},{"d":"2020-01-28","o":132.84,"h":134.97,"l":132.48,"c":134.43,"v":13062800},{"d":"2020-01-29","o":134.81,"h":135.54,"l":133.69,"c":134.23,"v":9326000},{"d":"2020-01-30","o":132.69,"h":136.13,"l":132.69,"c":135.89,"v":9048900},{"d":"2020-01-31","o":134.49,"h":134.83,"l":131.47,"c":132.36,"v":12785200},{"d":"2020-02-03","o":132.66,"h":134.24,"l":132.66,"c":133.37,"v":10021100},{"d":"2020-02-04","o":135.55,"h":136.6,"l":135.08,"c":135.29,"v":9157100},{"d":"2020-02-05","o":136.57,"h":137.73,"l":136.01,"c":137.59,"v":10150700},{"d":"2020-02-06","o":138.24,"h":138.29,"l":137.11,"c":137.61,"v":8992300},{"d":"2020-02-07","o":136.73,"h":137.67,"l":136.3,"c":137.17,"v":6379800},{"d":"2020-02-10","o":136.95,"h":137.85,"l":136.75,"c":137.74,"v":5960700},{"d":"2020-02-11","o":138.26,"h":138.82,"l":137.78,"c":138,"v":6578600},{"d":"2020-02-12","o":138.6,"h":139.29,"l":137.8,"c":138,"v":7958000},{"d":"2020-02-13","o":137.75,"h":138.34,"l":136.4,"c":137.88,"v":7447500},{"d":"2020-02-14","o":137.84,"h":138.19,"l":136.94,"c":137.46,"v":6627600},{"d":"2020-02-18","o":137.34,"h":137.71,"l":135.05,"c":135.64,"v":8996400},{"d":"2020-02-19","o":136.91,"h":138.39,"l":136.34,"c":137.49,"v":7071200},{"d":"2020-02-20","o":137.17,"h":138.36,"l":136.53,"c":137.49,"v":7422800},{"d":"2020-02-21","o":136.55,"h":136.92,"l":134.92,"c":135.81,"v":9772800},{"d":"2020-02-24","o":131.44,"h":133.2,"l":130.8,"c":132.16,"v":13618400},{"d":"2020-02-25","o":131,"h":132.23,"l":125.59,"c":126.26,"v":20797200},{"d":"2020-02-26","o":126.93,"h":128.95,"l":126.34,"c":126.64,"v":24825600},{"d":"2020-02-27","o":122.91,"h":125.62,"l":121.3,"c":121.37,"v":23005500},{"d":"2020-02-28","o":117.52,"h":118.49,"l":112.66,"c":116.11,"v":45931400},{"d":"2020-03-02","o":116.63,"h":121.58,"l":114.46,"c":121.52,"v":27355400},{"d":"2020-03-03","o":120.97,"h":122.95,"l":116.24,"c":116.96,"v":32547700},{"d":"2020-03-04","o":118.33,"h":120.19,"l":114.7,"c":119.85,"v":25795900},{"d":"2020-03-05","o":115.67,"h":116.43,"l":112.58,"c":113.97,"v":25025600},{"d":"2020-03-06","o":106.26,"h":110.32,"l":105.02,"c":108.08,"v":38159400},{"d":"2020-03-09","o":96.57,"h":99.23,"l":93,"c":93.44,"v":40352000},{"d":"2020-03-10","o":99,"h":101.28,"l":94.58,"c":100.7,"v":31102700},{"d":"2020-03-11","o":97.7,"h":100.05,"l":94.55,"c":95.96,"v":38127000},{"d":"2020-03-12","o":89.59,"h":96.96,"l":86.32,"c":88.05,"v":49725200},{"d":"2020-03-13","o":95.99,"h":103.99,"l":92,"c":103.91,"v":38543300},{"d":"2020-03-16","o":85.2,"h":93.98,"l":84.55,"c":88.36,"v":38589700},{"d":"2020-03-17","o":90.89,"h":97.44,"l":87.5,"c":93.76,"v":35239800},{"d":"2020-03-18","o":87.67,"h":90.79,"l":80.36,"c":83.89,"v":41525600},{"d":"2020-03-19","o":81.56,"h":88.11,"l":76.91,"c":85.3,"v":32175100},{"d":"2020-03-20","o":86.3,"h":89.46,"l":82.48,"c":83.5,"v":30150800},{"d":"2020-03-23","o":82.68,"h":83.75,"l":78.09,"c":79.03,"v":32536600},{"d":"2020-03-24","o":84.9,"h":90.1,"l":82.9,"c":88.43,"v":34363200},{"d":"2020-03-25","o":89.24,"h":95.15,"l":84.54,"c":91.73,"v":38111700},{"d":"2020-03-26","o":94.08,"h":98.57,"l":93.54,"c":98.12,"v":29826300},{"d":"2020-03-27","o":93.19,"h":94.84,"l":90.55,"c":91.13,"v":30041500},{"d":"2020-03-30","o":90.65,"h":94.09,"l":89.3,"c":93.5,"v":21656900},{"d":"2020-03-31","o":92.05,"h":94.17,"l":89.34,"c":90.03,"v":23379300},{"d":"2020-04-01","o":85.1,"h":86.56,"l":83.25,"c":84.36,"v":28029600},{"d":"2020-04-02","o":83.51,"h":87.91,"l":82.96,"c":87.51,"v":24018000},{"d":"2020-04-03","o":86,"h":87.48,"l":82.77,"c":84.05,"v":21199400},{"d":"2020-04-06","o":88.99,"h":90.99,"l":87.7,"c":89.46,"v":26820800},{"d":"2020-04-07","o":94.45,"h":94.5,"l":90.38,"c":90.64,"v":22563800},{"d":"2020-04-08","o":92.1,"h":94.86,"l":90.55,"c":94.3,"v":22903300},{"d":"2020-04-09","o":96.92,"h":104.39,"l":96.89,"c":102.76,"v":42055900},{"d":"2020-04-13","o":103.11,"h":103.11,"l":97.3,"c":98.19,"v":26911900},{"d":"2020-04-14","o":101.02,"h":102,"l":93.64,"c":95.5,"v":46151300},{"d":"2020-04-15","o":91.15,"h":92.03,"l":90.13,"c":90.79,"v":30118600},{"d":"2020-04-16","o":90.23,"h":90.57,"l":87.05,"c":87.33,"v":32449600},{"d":"2020-04-17","o":92,"h":95.7,"l":90.96,"c":95.18,"v":30191900},{"d":"2020-04-20","o":92.47,"h":94.71,"l":90.46,"c":91.71,"v":23679400},{"d":"2020-04-21","o":88.62,"h":91.38,"l":88.33,"c":89.05,"v":23035000},{"d":"2020-04-22","o":90.69,"h":91.87,"l":89.18,"c":89.34,"v":16662400},{"d":"2020-04-23","o":89.74,"h":91.28,"l":89.26,"c":89.39,"v":16638800},{"d":"2020-04-24","o":90.64,"h":91.1,"l":88.49,"c":90.71,"v":15809200},{"d":"2020-04-27","o":91.94,"h":95.63,"l":91.54,"c":94.62,"v":22870200},{"d":"2020-04-28","o":97.81,"h":98.36,"l":95.03,"c":95.29,"v":20238900},{"d":"2020-04-29","o":99.08,"h":99.45,"l":97.27,"c":97.86,"v":20462600},{"d":"2020-04-30","o":95.6,"h":96.84,"l":94.55,"c":95.76,"v":19127600},{"d":"2020-05-01","o":93.5,"h":93.74,"l":91.84,"c":93.25,"v":18547700},{"d":"2020-05-04","o":92.02,"h":92.67,"l":90.8,"c":92.14,"v":15725900},{"d":"2020-05-05","o":93.65,"h":94.21,"l":91.9,"c":92,"v":18064100},{"d":"2020-05-06","o":92.16,"h":92.76,"l":89.93,"c":90.27,"v":20978000},{"d":"2020-05-07","o":91.34,"h":92.91,"l":90.58,"c":91.21,"v":16771900},{"d":"2020-05-08","o":92.8,"h":94.08,"l":92.11,"c":92.7,"v":20487800},{"d":"2020-05-11","o":91.11,"h":91.11,"l":89.33,"c":89.97,"v":31907600},{"d":"2020-05-12","o":90.15,"h":90.79,"l":86.9,"c":87.03,"v":27962900},{"d":"2020-05-13","o":86.38,"h":86.86,"l":83.4,"c":84.03,"v":35451600},{"d":"2020-05-14","o":82.72,"h":88.11,"l":82.4,"c":87.52,"v":35152500},{"d":"2020-05-15","o":86.85,"h":87.28,"l":85.3,"c":85.9,"v":26099000},{"d":"2020-05-18","o":88.69,"h":91.15,"l":87.88,"c":90.45,"v":30504400},{"d":"2020-05-19","o":90.05,"h":91.2,"l":88.59,"c":88.67,"v":19597300},{"d":"2020-05-20","o":90.71,"h":92.39,"l":90.37,"c":91.33,"v":20552400},{"d":"2020-05-21","o":90.27,"h":91.76,"l":89.67,"c":90.17,"v":14621400},{"d":"2020-05-22","o":90.01,"h":90.36,"l":88.72,"c":89.47,"v":13557900},{"d":"2020-05-26","o":92.89,"h":97.5,"l":92.61,"c":95.82,"v":41233900},{"d":"2020-05-27","o":102.07,"h":102.58,"l":98.8,"c":101.37,"v":39402000},{"d":"2020-05-28","o":102.94,"h":102.95,"l":99.4,"c":99.86,"v":24713900},{"d":"2020-05-29","o":98.66,"h":99.18,"l":96.78,"c":97.31,"v":26526400},{"d":"2020-06-01","o":97.75,"h":99.51,"l":97.38,"c":98.6,"v":15176800},{"d":"2020-06-02","o":100.28,"h":100.42,"l":97.93,"c":98.93,"v":21195000},{"d":"2020-06-03","o":101.58,"h":104.92,"l":101.06,"c":104.27,"v":25941100},{"d":"2020-06-04","o":103.82,"h":106.61,"l":102.79,"c":106.44,"v":26784700},{"d":"2020-06-05","o":114.93,"h":115.77,"l":109.53,"c":111.23,"v":42231000},{"d":"2020-06-08","o":113.41,"h":114.19,"l":111.94,"c":113.45,"v":24881800},{"d":"2020-06-09","o":110.65,"h":111.63,"l":109.01,"c":110.54,"v":17031100},{"d":"2020-06-10","o":110.46,"h":110.51,"l":105.85,"c":106.06,"v":24913300},{"d":"2020-06-11","o":100.03,"h":101.58,"l":96.54,"c":97.21,"v":36259200},{"d":"2020-06-12","o":100.71,"h":101.13,"l":97.33,"c":99.87,"v":24856800},{"d":"2020-06-15","o":96.42,"h":101.43,"l":95.87,"c":101.25,"v":22153600},{"d":"2020-06-16","o":105.37,"h":105.68,"l":99.31,"c":102.06,"v":22193600},{"d":"2020-06-17","o":102.53,"h":102.54,"l":99.21,"c":99.48,"v":15639800},{"d":"2020-06-18","o":98.67,"h":100.52,"l":98.13,"c":98.94,"v":16591900},{"d":"2020-06-19","o":100.53,"h":100.6,"l":96.73,"c":97.81,"v":40371200},{"d":"2020-06-22","o":97.25,"h":97.95,"l":96.54,"c":96.75,"v":16216900},{"d":"2020-06-23","o":98.97,"h":99.97,"l":97.85,"c":97.93,"v":15381400},{"d":"2020-06-24","o":96.75,"h":96.84,"l":94.31,"c":94.66,"v":22919800},{"d":"2020-06-25","o":94.35,"h":98.21,"l":94.26,"c":97.96,"v":25743600},{"d":"2020-06-26","o":95.11,"h":95.37,"l":92,"c":92.59,"v":41896300},{"d":"2020-06-29","o":93.4,"h":94.49,"l":92.18,"c":93,"v":18499700},{"d":"2020-06-30","o":92.83,"h":94.66,"l":92.57,"c":94.06,"v":19137000},{"d":"2020-07-01","o":94.89,"h":95.71,"l":93.03,"c":93.26,"v":18755700},{"d":"2020-07-02","o":94.74,"h":94.96,"l":91.93,"c":92.66,"v":27845600},{"d":"2020-07-06","o":94.43,"h":95.2,"l":93.48,"c":95,"v":18625300},{"d":"2020-07-07","o":93.82,"h":94.1,"l":92,"c":92.32,"v":25757200},{"d":"2020-07-08","o":92.29,"h":93.34,"l":91.8,"c":93.3,"v":18762200},{"d":"2020-07-09","o":93.52,"h":94.12,"l":90.78,"c":91.28,"v":25600800},{"d":"2020-07-10","o":92,"h":96.84,"l":91.87,"c":96.27,"v":28954200},{"d":"2020-07-13","o":98.73,"h":99.27,"l":96.23,"c":97.65,"v":32079200},{"d":"2020-07-14","o":98.37,"h":99.95,"l":96.64,"c":98.21,"v":42731700},{"d":"2020-07-15","o":100.89,"h":101.29,"l":98.65,"c":99.73,"v":22508400},{"d":"2020-07-16","o":98.78,"h":101.22,"l":98.55,"c":100.01,"v":16886900},{"d":"2020-07-17","o":100,"h":100.08,"l":98.14,"c":98.16,"v":16137700},{"d":"2020-07-20","o":97.43,"h":98.39,"l":97.26,"c":97.3,"v":14458100},{"d":"2020-07-21","o":97.71,"h":100.05,"l":97.64,"c":99.41,"v":17798100},{"d":"2020-07-22","o":99.65,"h":100.13,"l":97.53,"c":98.69,"v":14271200},{"d":"2020-07-23","o":98.5,"h":99.35,"l":97.97,"c":98.98,"v":12870200},{"d":"2020-07-24","o":99.6,"h":99.8,"l":97.94,"c":98.28,"v":12744200},{"d":"2020-07-27","o":97.51,"h":97.63,"l":96.17,"c":96.9,"v":11959100},{"d":"2020-07-28","o":96.5,"h":97.89,"l":96.5,"c":97.32,"v":11754300},{"d":"2020-07-29","o":97.07,"h":99.71,"l":97,"c":99.68,"v":12743500},{"d":"2020-07-30","o":97.54,"h":97.74,"l":96.05,"c":97.02,"v":14834800},{"d":"2020-07-31","o":96.48,"h":96.93,"l":95.25,"c":96.64,"v":14535000},{"d":"2020-08-03","o":97.02,"h":97.57,"l":95.85,"c":96.1,"v":12962800},{"d":"2020-08-04","o":95.91,"h":95.95,"l":95.03,"c":95.55,"v":13366200},{"d":"2020-08-05","o":95.87,"h":98.47,"l":95.72,"c":97.21,"v":15260900},{"d":"2020-08-06","o":97.58,"h":98.1,"l":96.54,"c":97.24,"v":10482100},{"d":"2020-08-07","o":96.93,"h":99.49,"l":96.56,"c":99.38,"v":14743700},{"d":"2020-08-10","o":100.11,"h":102.04,"l":100.03,"c":100.64,"v":14989900},{"d":"2020-08-11","o":103.86,"h":106.16,"l":103.51,"c":103.82,"v":31518600},{"d":"2020-08-12","o":106.16,"h":106.43,"l":101.71,"c":102.94,"v":19240800},{"d":"2020-08-13","o":102,"h":103.36,"l":101.64,"c":102.37,"v":13598600},{"d":"2020-08-14","o":101.5,"h":103.31,"l":101.42,"c":102.41,"v":12134400},{"d":"2020-08-17","o":101.5,"h":102,"l":99.53,"c":99.71,"v":14988000},{"d":"2020-08-18","o":99.91,"h":99.91,"l":98.12,"c":98.32,"v":13246500},{"d":"2020-08-19","o":98.92,"h":100.59,"l":98.34,"c":98.55,"v":13533000},{"d":"2020-08-20","o":97.26,"h":98.03,"l":96.8,"c":97.37,"v":13672600},{"d":"2020-08-21","o":97.27,"h":98.57,"l":96.94,"c":97.32,"v":12228300},{"d":"2020-08-24","o":98.45,"h":100.21,"l":97.42,"c":100.06,"v":17898300},{"d":"2020-08-25","o":101.27,"h":101.98,"l":99.8,"c":100.5,"v":13648900},{"d":"2020-08-26","o":99.94,"h":100.27,"l":99.05,"c":99.09,"v":12052400},{"d":"2020-08-27","o":99,"h":102.65,"l":99,"c":102.35,"v":22163900},{"d":"2020-08-28","o":103.14,"h":103.25,"l":101.81,"c":102.77,"v":13756700},{"d":"2020-08-31","o":102.12,"h":102.18,"l":100.02,"c":100.19,"v":14219400},{"d":"2020-09-01","o":99.55,"h":100.87,"l":99.04,"c":100.14,"v":11595600},{"d":"2020-09-02","o":99.95,"h":101.94,"l":99.56,"c":101.65,"v":14475700},{"d":"2020-09-03","o":103.32,"h":104.99,"l":100.64,"c":101.33,"v":23281200},{"d":"2020-09-04","o":104.05,"h":105.21,"l":101.37,"c":103.52,"v":26325500},{"d":"2020-09-08","o":102.98,"h":103.57,"l":99.48,"c":99.92,"v":22108600},{"d":"2020-09-09","o":100.8,"h":101.69,"l":99.56,"c":100.87,"v":13434000},{"d":"2020-09-10","o":101.4,"h":102.42,"l":99.64,"c":99.83,"v":15922800},{"d":"2020-09-11","o":99.97,"h":101.36,"l":99.59,"c":101.07,"v":13784300},{"d":"2020-09-14","o":101.51,"h":103.46,"l":101.37,"c":102.47,"v":19017400},{"d":"2020-09-15","o":102.73,"h":102.85,"l":99.14,"c":99.28,"v":23683000},{"d":"2020-09-16","o":99.43,"h":101.13,"l":98.76,"c":99.7,"v":19270600},{"d":"2020-09-17","o":98.7,"h":99.34,"l":97.71,"c":98.56,"v":18290100},{"d":"2020-09-18","o":97.89,"h":99.49,"l":97.44,"c":98.35,"v":20121600},{"d":"2020-09-21","o":95.2,"h":96.05,"l":93.82,"c":95.31,"v":28378800},{"d":"2020-09-22","o":94.96,"h":95.66,"l":93.67,"c":94.27,"v":19257000},{"d":"2020-09-23","o":94.78,"h":95.35,"l":92.66,"c":92.74,"v":19952700},{"d":"2020-09-24","o":92.32,"h":94.3,"l":91.38,"c":92.66,"v":18366500},{"d":"2020-09-25","o":92.05,"h":93.72,"l":91.87,"c":93.47,"v":13293100},{"d":"2020-09-28","o":95.06,"h":96.93,"l":94.35,"c":96.16,"v":20894100},{"d":"2020-09-29","o":96.03,"h":96.03,"l":94.33,"c":95.35,"v":12848200},{"d":"2020-09-30","o":95.35,"h":97.2,"l":95.26,"c":96.27,"v":16400600},{"d":"2020-10-01","o":97.12,"h":97.77,"l":96.03,"c":96.97,"v":15778700},{"d":"2020-10-02","o":95.25,"h":98.59,"l":95.09,"c":97.89,"v":15149600},{"d":"2020-10-05","o":98.32,"h":99.25,"l":97.53,"c":99.04,"v":13871900},{"d":"2020-10-06","o":100.07,"h":100.86,"l":97.51,"c":98.02,"v":19220400},{"d":"2020-10-07","o":98.96,"h":100.35,"l":98.67,"c":99.73,"v":16358500},{"d":"2020-10-08","o":100.51,"h":101.92,"l":99.9,"c":101.78,"v":15659000},{"d":"2020-10-09","o":102,"h":102.11,"l":100.11,"c":101.2,"v":13689100},{"d":"2020-10-12","o":101.1,"h":103,"l":100.85,"c":102.44,"v":16058000},{"d":"2020-10-13","o":103,"h":103.22,"l":100.26,"c":100.78,"v":21697300},{"d":"2020-10-14","o":101.03,"h":101.93,"l":100.1,"c":100.22,"v":15204100},{"d":"2020-10-15","o":99.1,"h":101.78,"l":99.04,"c":101.72,"v":17171200},{"d":"2020-10-16","o":101.41,"h":102.33,"l":100.72,"c":101.51,"v":13275000},{"d":"2020-10-19","o":101.6,"h":101.87,"l":99.56,"c":99.8,"v":11725700},{"d":"2020-10-20","o":100.31,"h":101.77,"l":100.12,"c":100.37,"v":11257100},{"d":"2020-10-21","o":100.36,"h":100.99,"l":99.33,"c":99.37,"v":10730500},{"d":"2020-10-22","o":99.32,"h":103.24,"l":99.31,"c":102.88,"v":14837200},{"d":"2020-10-23","o":103.5,"h":104.45,"l":102.93,"c":103.81,"v":15087600},{"d":"2020-10-26","o":102.65,"h":102.7,"l":100.25,"c":101.24,"v":12410700},{"d":"2020-10-27","o":100.51,"h":100.92,"l":99.16,"c":99.33,"v":10391700},{"d":"2020-10-28","o":97.5,"h":98.3,"l":96.07,"c":96.54,"v":16389500},{"d":"2020-10-29","o":96.12,"h":97.98,"l":95.24,"c":97.17,"v":14208800},{"d":"2020-10-30","o":97.91,"h":98.42,"l":96.23,"c":98.04,"v":15194500},{"d":"2020-11-02","o":99.39,"h":100.88,"l":97.86,"c":100.25,"v":15011600},{"d":"2020-11-03","o":103.02,"h":104.74,"l":102.69,"c":103.41,"v":17482600},{"d":"2020-11-04","o":101,"h":102.07,"l":98.93,"c":100.25,"v":18886500},{"d":"2020-11-05","o":101.06,"h":105.1,"l":101,"c":104.35,"v":17837400},{"d":"2020-11-06","o":105.03,"h":105.1,"l":102.39,"c":102.96,"v":12552800},{"d":"2020-11-09","o":113.16,"h":118.9,"l":110.35,"c":116.9,"v":47792400},{"d":"2020-11-10","o":117.35,"h":117.45,"l":114.69,"c":116.52,"v":20539300},{"d":"2020-11-11","o":116.89,"h":116.96,"l":113.96,"c":114.78,"v":14443400},{"d":"2020-11-12","o":112.53,"h":113.96,"l":112.06,"c":113.37,"v":22063000},{"d":"2020-11-13","o":114.7,"h":114.86,"l":113.57,"c":114.08,"v":11847900},{"d":"2020-11-16","o":117.79,"h":118.61,"l":115.73,"c":117.3,"v":19858600},{"d":"2020-11-17","o":115.39,"h":116.44,"l":114.58,"c":116.11,"v":14553200},{"d":"2020-11-18","o":117.34,"h":118.61,"l":115.2,"c":115.25,"v":12571200},{"d":"2020-11-19","o":114.18,"h":115.82,"l":113.56,"c":115.56,"v":10202500},{"d":"2020-11-20","o":114.43,"h":115.65,"l":114.09,"c":114.57,"v":12718900},{"d":"2020-11-23","o":116.05,"h":118.17,"l":115.57,"c":117.87,"v":13209200},{"d":"2020-11-24","o":120.07,"h":123.5,"l":119.71,"c":123.32,"v":20121600},{"d":"2020-11-25","o":121.37,"h":122.38,"l":120.47,"c":122.03,"v":11715600},{"d":"2020-11-27","o":122,"h":122.35,"l":121.08,"c":121.22,"v":5983600},{"d":"2020-11-30","o":120,"h":120.72,"l":117.77,"c":117.88,"v":14411800},{"d":"2020-12-01","o":120.34,"h":121.58,"l":119.63,"c":119.74,"v":12668900},{"d":"2020-12-02","o":119.7,"h":122.31,"l":119.27,"c":122.04,"v":10811300},{"d":"2020-12-03","o":121.85,"h":121.89,"l":120.36,"c":121.24,"v":12904400},{"d":"2020-12-04","o":122.48,"h":123.29,"l":121.69,"c":122.34,"v":13583700},{"d":"2020-12-07","o":121.15,"h":122.17,"l":120.21,"c":121.88,"v":9724300},{"d":"2020-12-08","o":121.04,"h":122.33,"l":120.76,"c":122,"v":9592100},{"d":"2020-12-09","o":123.17,"h":123.3,"l":120.44,"c":121.05,"v":13073900},{"d":"2020-12-10","o":119.99,"h":120.78,"l":119.56,"c":120.27,"v":13668400},{"d":"2020-12-11","o":118.94,"h":120.02,"l":118.37,"c":119.56,"v":9981600},{"d":"2020-12-14","o":121.34,"h":121.42,"l":118.11,"c":118.3,"v":12112400},{"d":"2020-12-15","o":119.29,"h":120.9,"l":118.62,"c":120.32,"v":12590200},{"d":"2020-12-16","o":120.3,"h":121.08,"l":119.86,"c":120.67,"v":11169400},{"d":"2020-12-17","o":121.26,"h":121.45,"l":119.58,"c":119.67,"v":11618000},{"d":"2020-12-18","o":119.14,"h":119.88,"l":118.27,"c":119.08,"v":28954800},{"d":"2020-12-21","o":123.17,"h":125,"l":121.09,"c":123.55,"v":28323600},{"d":"2020-12-22","o":123.39,"h":123.52,"l":121.61,"c":121.67,"v":11788200},{"d":"2020-12-23","o":122.78,"h":126.52,"l":122.35,"c":125.07,"v":14973200},{"d":"2020-12-24","o":125.09,"h":125.55,"l":123.57,"c":124.52,"v":4164900},{"d":"2020-12-28","o":125.82,"h":126.65,"l":124.79,"c":125.34,"v":8072600},{"d":"2020-12-29","o":126.2,"h":126.28,"l":124.89,"c":125.01,"v":8389200},{"d":"2020-12-30","o":125.49,"h":125.85,"l":124.9,"c":125.36,"v":7398000},{"d":"2020-12-31","o":125.09,"h":127.33,"l":124.82,"c":127.07,"v":8580200},{"d":"2021-01-04","o":127.5,"h":127.86,"l":124.78,"c":125.87,"v":16819900},{"d":"2021-01-05","o":124.99,"h":126.3,"l":123.77,"c":125.65,"v":13731200},{"d":"2021-01-06","o":129.88,"h":132.77,"l":127.88,"c":131.55,"v":24909100},{"d":"2021-01-07","o":135.69,"h":138.19,"l":134.92,"c":135.87,"v":21940400},{"d":"2021-01-08","o":135.97,"h":136.35,"l":134.12,"c":136.02,"v":12035100},{"d":"2021-01-11","o":134.58,"h":138.2,"l":134.11,"c":138.05,"v":15937900},{"d":"2021-01-12","o":139.44,"h":141.66,"l":138.83,"c":140.22,"v":18033500},{"d":"2021-01-13","o":138.59,"h":140.79,"l":138.1,"c":140.35,"v":14816800},{"d":"2021-01-14","o":140.49,"h":142.75,"l":140,"c":141.17,"v":18565600},{"d":"2021-01-15","o":137.43,"h":141.65,"l":137.01,"c":138.64,"v":27881000},{"d":"2021-01-19","o":139.86,"h":140.7,"l":137.82,"c":138.04,"v":19843800},{"d":"2021-01-20","o":137.82,"h":138.17,"l":135.44,"c":135.97,"v":16028800},{"d":"2021-01-21","o":135.69,"h":136.16,"l":134.32,"c":134.83,"v":13411700},{"d":"2021-01-22","o":132.69,"h":134.4,"l":132.2,"c":133.79,"v":12933200},{"d":"2021-01-25","o":132.14,"h":133.17,"l":130.06,"c":132.12,"v":14212800},{"d":"2021-01-26","o":132.75,"h":133.17,"l":131.34,"c":131.58,"v":11307800},{"d":"2021-01-27","o":129.59,"h":129.85,"l":127.35,"c":127.86,"v":17603900},{"d":"2021-01-28","o":129.9,"h":132.17,"l":128.99,"c":130.11,"v":13761800},{"d":"2021-01-29","o":131.19,"h":131.72,"l":128.19,"c":128.67,"v":14808100},{"d":"2021-02-01","o":129.4,"h":130.07,"l":128.48,"c":129.62,"v":11080700},{"d":"2021-02-02","o":131.94,"h":134.39,"l":131.22,"c":133.61,"v":12253600},{"d":"2021-02-03","o":133.65,"h":135.76,"l":133.51,"c":135.14,"v":10600800},{"d":"2021-02-04","o":135.47,"h":138.66,"l":135.47,"c":138.25,"v":12419500},{"d":"2021-02-05","o":139.39,"h":139.49,"l":137.38,"c":137.98,"v":10051300},{"d":"2021-02-08","o":138.2,"h":140.3,"l":138.18,"c":140.14,"v":10136400},{"d":"2021-02-09","o":139.43,"h":139.98,"l":138.54,"c":139.58,"v":8614800},{"d":"2021-02-10","o":140,"h":140.87,"l":139.04,"c":139.66,"v":10323200},{"d":"2021-02-11","o":139.66,"h":140.55,"l":138.22,"c":139.27,"v":9201000},{"d":"2021-02-12","o":139.05,"h":141.61,"l":139,"c":141.25,"v":8324600},{"d":"2021-02-16","o":143.55,"h":145.32,"l":142.4,"c":144.65,"v":12130600},{"d":"2021-02-17","o":143.95,"h":145.38,"l":143.12,"c":145.1,"v":10810100},{"d":"2021-02-18","o":144,"h":145.79,"l":143.4,"c":145.59,"v":10587800},{"d":"2021-02-19","o":145.86,"h":148.84,"l":145.86,"c":148.02,"v":11969800},{"d":"2021-02-22","o":146.87,"h":150.19,"l":146.79,"c":149.41,"v":11488400},{"d":"2021-02-23","o":151.51,"h":152.31,"l":149.59,"c":150.61,"v":16234400},{"d":"2021-02-24","o":150.11,"h":153.76,"l":150.11,"c":153.26,"v":15061400},{"d":"2021-02-25","o":154.27,"h":154.9,"l":150.59,"c":151.18,"v":18127700},{"d":"2021-02-26","o":150.3,"h":150.87,"l":146.51,"c":147.17,"v":19829200},{"d":"2021-03-01","o":149.52,"h":151.38,"l":148.48,"c":150.5,"v":14845500},{"d":"2021-03-02","o":150.08,"h":151.78,"l":149.84,"c":150.01,"v":14221700},{"d":"2021-03-03","o":151.23,"h":154.98,"l":150.82,"c":152.91,"v":14324100},{"d":"2021-03-04","o":152.61,"h":154.38,"l":148.62,"c":150.56,"v":20093900},{"d":"2021-03-05","o":153.22,"h":153.49,"l":147.97,"c":150.91,"v":18465100},{"d":"2021-03-08","o":152.47,"h":155.46,"l":150.75,"c":152.91,"v":17133300},{"d":"2021-03-09","o":151.5,"h":154.25,"l":149.82,"c":151.83,"v":16238800},{"d":"2021-03-10","o":151.91,"h":156.16,"l":151.51,"c":155.13,"v":14342200},{"d":"2021-03-11","o":154.11,"h":156.15,"l":153.36,"c":154.32,"v":11771500},{"d":"2021-03-12","o":156.86,"h":157.63,"l":155.07,"c":156.15,"v":12849500},{"d":"2021-03-15","o":156.35,"h":156.92,"l":153.96,"c":155.37,"v":12101100},{"d":"2021-03-16","o":154.09,"h":154.6,"l":152.19,"c":153.51,"v":12805600},{"d":"2021-03-17","o":155.34,"h":156.88,"l":153.05,"c":155.09,"v":13952400},{"d":"2021-03-18","o":157.6,"h":161.69,"l":157.11,"c":157.65,"v":21898500},{"d":"2021-03-19","o":155.51,"h":155.94,"l":151.19,"c":155.14,"v":54418800},{"d":"2021-03-22","o":152.8,"h":153.97,"l":150.61,"c":150.97,"v":19944800},{"d":"2021-03-23","o":150.33,"h":152.12,"l":148.96,"c":149.46,"v":17076300},{"d":"2021-03-24","o":150,"h":153.18,"l":149.86,"c":150.62,"v":13079800},{"d":"2021-03-25","o":150,"h":152.97,"l":149.33,"c":152.55,"v":15608300},{"d":"2021-03-26","o":154.3,"h":155.45,"l":152.55,"c":155.09,"v":16754400},{"d":"2021-03-29","o":152.12,"h":153.73,"l":151.04,"c":152.68,"v":17570300},{"d":"2021-03-30","o":154.46,"h":155.87,"l":153.88,"c":154.48,"v":13184300},{"d":"2021-03-31","o":153.28,"h":154.49,"l":152.12,"c":152.23,"v":16736700},{"d":"2021-04-01","o":151.9,"h":153.79,"l":151.55,"c":153.71,"v":16561500},{"d":"2021-04-05","o":154.4,"h":154.94,"l":152.6,"c":153.62,"v":13508000},{"d":"2021-04-06","o":152.79,"h":154.28,"l":151.86,"c":152.54,"v":13071600},{"d":"2021-04-07","o":153.1,"h":155.23,"l":152.65,"c":154.93,"v":16903500},{"d":"2021-04-08","o":154,"h":155.51,"l":152.31,"c":155.12,"v":12335500},{"d":"2021-04-09","o":155.81,"h":157.04,"l":154.97,"c":156.28,"v":12122400},{"d":"2021-04-12","o":155.58,"h":157.25,"l":155.57,"c":155.95,"v":12273400},{"d":"2021-04-13","o":154.75,"h":155.2,"l":152.43,"c":154.09,"v":16113600},{"d":"2021-04-14","o":151.47,"h":153.83,"l":150.93,"c":151.21,"v":19939600},{"d":"2021-04-15","o":151.25,"h":152.2,"l":149.32,"c":152.17,"v":17694100},{"d":"2021-04-16","o":153.87,"h":154.51,"l":152.69,"c":153.3,"v":13773400},{"d":"2021-04-19","o":153.42,"h":153.88,"l":152.22,"c":152.65,"v":11900200},{"d":"2021-04-20","o":151.74,"h":151.75,"l":148.65,"c":149.27,"v":13716700},{"d":"2021-04-21","o":147.79,"h":150.61,"l":146.79,"c":150.54,"v":12236700},{"d":"2021-04-22","o":150.23,"h":150.3,"l":147.26,"c":147.37,"v":15256100},{"d":"2021-04-23","o":147.18,"h":151.13,"l":146.69,"c":150.19,"v":14041900},{"d":"2021-04-26","o":150.78,"h":152.46,"l":150.38,"c":150.56,"v":10799100},{"d":"2021-04-27","o":150.5,"h":151.57,"l":150.11,"c":151.25,"v":12821200},{"d":"2021-04-28","o":152.43,"h":152.89,"l":151.4,"c":152.23,"v":8943700},{"d":"2021-04-29","o":153.54,"h":155.28,"l":153.2,"c":155.19,"v":12976900},{"d":"2021-04-30","o":154.1,"h":154.49,"l":153.01,"c":153.81,"v":11705100},{"d":"2021-05-03","o":154.85,"h":155.48,"l":153.13,"c":153.36,"v":11801100},{"d":"2021-05-04","o":152.87,"h":155.64,"l":152.14,"c":155.48,"v":12977700},{"d":"2021-05-05","o":156,"h":158.28,"l":154.63,"c":157.52,"v":10506700},{"d":"2021-05-06","o":158.07,"h":160.82,"l":157.16,"c":160.69,"v":13542400},{"d":"2021-05-07","o":157.22,"h":161.5,"l":157.02,"c":161.24,"v":14257800},{"d":"2021-05-10","o":161.5,"h":163.73,"l":161.12,"c":161.22,"v":14014300},{"d":"2021-05-11","o":161.08,"h":162.39,"l":158.04,"c":158.54,"v":15451700},{"d":"2021-05-12","o":159.61,"h":160.78,"l":157.03,"c":157.45,"v":14381700},{"d":"2021-05-13","o":158.18,"h":162.45,"l":157.68,"c":161.5,"v":15395000},{"d":"2021-05-14","o":162.39,"h":164.45,"l":161.99,"c":164.01,"v":10584000},{"d":"2021-05-17","o":163.37,"h":164.85,"l":163.03,"c":164.67,"v":9886800},{"d":"2021-05-18","o":164.68,"h":165.5,"l":162.24,"c":162.35,"v":11098100},{"d":"2021-05-19","o":161,"h":161.18,"l":158.64,"c":161.11,"v":13278900},{"d":"2021-05-20","o":160.83,"h":161.86,"l":159.52,"c":160.83,"v":10426000},{"d":"2021-05-21","o":161.34,"h":163.22,"l":160.94,"c":162.66,"v":10249000},{"d":"2021-05-24","o":163.36,"h":164.23,"l":162.12,"c":163.54,"v":9440300},{"d":"2021-05-25","o":163.85,"h":165.7,"l":161.56,"c":161.85,"v":12609100},{"d":"2021-05-26","o":163.57,"h":163.74,"l":161.31,"c":161.83,"v":13058300},{"d":"2021-05-27","o":163.95,"h":164.75,"l":162.57,"c":164.35,"v":15707500},{"d":"2021-05-28","o":164.68,"h":164.94,"l":163.26,"c":164.24,"v":10291300},{"d":"2021-06-01","o":165.87,"h":166.91,"l":165.48,"c":166.05,"v":9445400},{"d":"2021-06-02","o":167.26,"h":167.44,"l":165.53,"c":166.06,"v":10498600},{"d":"2021-06-03","o":165.41,"h":167.25,"l":164.66,"c":166.17,"v":13354400},{"d":"2021-06-04","o":166.21,"h":166.67,"l":165.03,"c":166.44,"v":8510800},{"d":"2021-06-07","o":167,"h":167.1,"l":165.14,"c":165.66,"v":7267200},{"d":"2021-06-08","o":164.49,"h":165.76,"l":163.16,"c":165,"v":10370700},{"d":"2021-06-09","o":164.14,"h":164.22,"l":162.28,"c":162.94,"v":12377400},{"d":"2021-06-10","o":164.36,"h":165.24,"l":160.31,"c":160.4,"v":12119400},{"d":"2021-06-11","o":160.43,"h":161.2,"l":159.06,"c":160.29,"v":13683800},{"d":"2021-06-14","o":160.15,"h":160.33,"l":156.66,"c":157.57,"v":19917900},{"d":"2021-06-15","o":156.7,"h":156.92,"l":154.13,"c":155.18,"v":24485500},{"d":"2021-06-16","o":154.73,"h":157.62,"l":153.11,"c":156.27,"v":25321200},{"d":"2021-06-17","o":157.1,"h":157.46,"l":151.25,"c":151.76,"v":29722400},{"d":"2021-06-18","o":149.3,"h":149.7,"l":147.56,"c":147.92,"v":43595700},{"d":"2021-06-21","o":149.08,"h":151.2,"l":149.02,"c":150.43,"v":18664800},{"d":"2021-06-22","o":150.6,"h":150.97,"l":148.66,"c":150.21,"v":14251200},{"d":"2021-06-23","o":150.2,"h":152.04,"l":150.09,"c":151.12,"v":12733300},{"d":"2021-06-24","o":151.92,"h":153.12,"l":151.22,"c":152.51,"v":13733200},{"d":"2021-06-25","o":152.59,"h":154.5,"l":151.67,"c":154.05,"v":15484900},{"d":"2021-06-28","o":153.7,"h":154.48,"l":152.12,"c":154.33,"v":14125800},{"d":"2021-06-29","o":155,"h":156.31,"l":153.61,"c":154.14,"v":14528700},{"d":"2021-06-30","o":153.75,"h":156.08,"l":153.71,"c":155.54,"v":12531000},{"d":"2021-07-01","o":156.26,"h":157.14,"l":155.42,"c":157.08,"v":10479400},{"d":"2021-07-02","o":155.95,"h":156.32,"l":155.12,"c":156.03,"v":11424000},{"d":"2021-07-06","o":155.78,"h":155.78,"l":152.35,"c":153.41,"v":15083400},{"d":"2021-07-07","o":152.01,"h":154.28,"l":151.55,"c":153.59,"v":12271800},{"d":"2021-07-08","o":151.61,"h":152.53,"l":150.04,"c":150.94,"v":17834600},{"d":"2021-07-09","o":153.05,"h":156.15,"l":152.58,"c":155.77,"v":13694500},{"d":"2021-07-12","o":154.35,"h":159.16,"l":153.94,"c":158,"v":19940400},{"d":"2021-07-13","o":156.05,"h":157.39,"l":153.5,"c":155.65,"v":22671700},{"d":"2021-07-14","o":155.95,"h":157.28,"l":152.95,"c":155.12,"v":14622800},{"d":"2021-07-15","o":153.9,"h":156.53,"l":153.7,"c":155.46,"v":11539300},{"d":"2021-07-16","o":155.96,"h":156.28,"l":151.02,"c":151.91,"v":14002700},{"d":"2021-07-19","o":148.55,"h":149.82,"l":145.71,"c":146.97,"v":22172900},{"d":"2021-07-20","o":146.52,"h":151.12,"l":146.33,"c":149.71,"v":15385200},{"d":"2021-07-21","o":152.05,"h":153.65,"l":151.36,"c":152.86,"v":12356700},{"d":"2021-07-22","o":152.88,"h":153.44,"l":149.97,"c":150.93,"v":9913300},{"d":"2021-07-23","o":151.48,"h":152.84,"l":150.25,"c":150.64,"v":9666100},{"d":"2021-07-26","o":150.19,"h":151.96,"l":150.17,"c":151.65,"v":8208000},{"d":"2021-07-27","o":150.4,"h":152.49,"l":149.8,"c":151.45,"v":11218700},{"d":"2021-07-28","o":152.29,"h":152.77,"l":150.88,"c":151.7,"v":9217300},{"d":"2021-07-29","o":153.14,"h":153.87,"l":151.91,"c":153,"v":9063500},{"d":"2021-07-30","o":152.58,"h":153.67,"l":151.2,"c":151.78,"v":9805200},{"d":"2021-08-02","o":152.03,"h":154.45,"l":151.07,"c":151.17,"v":10203200},{"d":"2021-08-03","o":151.95,"h":153.32,"l":149.52,"c":152.89,"v":10394800},{"d":"2021-08-04","o":151.25,"h":153.37,"l":150.91,"c":151.24,"v":10155000},{"d":"2021-08-05","o":152.28,"h":153.69,"l":152.01,"c":153.15,"v":9151500},{"d":"2021-08-06","o":155.19,"h":157.82,"l":155.11,"c":157.5,"v":13328800},{"d":"2021-08-09","o":157.52,"h":158.55,"l":155.9,"c":157.33,"v":9516900},{"d":"2021-08-10","o":156.74,"h":159.98,"l":156.31,"c":159.26,"v":8667000},{"d":"2021-08-11","o":160,"h":161.5,"l":159.08,"c":161.16,"v":9156500},{"d":"2021-08-12","o":161.88,"h":162.37,"l":160.55,"c":161.79,"v":8844200},{"d":"2021-08-13","o":161.79,"h":162.16,"l":159.57,"c":159.98,"v":8980900},{"d":"2021-08-16","o":158.94,"h":159.03,"l":156.78,"c":158.93,"v":8755800},{"d":"2021-08-17","o":157.57,"h":158.86,"l":155.27,"c":157.01,"v":9347200},{"d":"2021-08-18","o":156.31,"h":158.01,"l":155.34,"c":155.58,"v":8065500},{"d":"2021-08-19","o":153.16,"h":155.56,"l":153.01,"c":154.28,"v":9517700},{"d":"2021-08-20","o":154.35,"h":154.9,"l":153.16,"c":154.72,"v":6974100},{"d":"2021-08-23","o":155.33,"h":157.09,"l":155.24,"c":156.7,"v":7934600},{"d":"2021-08-24","o":157,"h":158.55,"l":156.87,"c":157.67,"v":7670900},{"d":"2021-08-25","o":158.51,"h":161.78,"l":157.8,"c":160.92,"v":11335000},{"d":"2021-08-26","o":162.26,"h":163.83,"l":161.15,"c":161.75,"v":11027500},{"d":"2021-08-27","o":161.75,"h":163.16,"l":161.26,"c":163.05,"v":8780200},{"d":"2021-08-30","o":163.21,"h":163.49,"l":159.88,"c":160.44,"v":7937600},{"d":"2021-08-31","o":160.44,"h":161.37,"l":159.35,"c":159.95,"v":12340800},{"d":"2021-09-01","o":160.22,"h":160.76,"l":158.97,"c":159.72,"v":8729900},{"d":"2021-09-02","o":160.02,"h":161.61,"l":159.43,"c":160.46,"v":8813300},{"d":"2021-09-03","o":160.39,"h":160.89,"l":159.15,"c":159.49,"v":7959700},{"d":"2021-09-07","o":159.99,"h":161.38,"l":158.96,"c":159.21,"v":9285600},{"d":"2021-09-08","o":158.89,"h":159.58,"l":158.04,"c":158.5,"v":7852700},{"d":"2021-09-09","o":158.27,"h":160.83,"l":158.08,"c":159.19,"v":7904300},{"d":"2021-09-10","o":160.56,"h":160.72,"l":157.22,"c":157.36,"v":8311600},{"d":"2021-09-13","o":158.53,"h":160.05,"l":158.07,"c":159.86,"v":10052800},{"d":"2021-09-14","o":160.45,"h":161.34,"l":156.26,"c":157.07,"v":11685600},{"d":"2021-09-15","o":156.72,"h":158.69,"l":156.47,"c":158.16,"v":11691500},{"d":"2021-09-16","o":159.41,"h":160.85,"l":157.22,"c":158.09,"v":10880900},{"d":"2021-09-17","o":157.38,"h":159.01,"l":157,"c":157.68,"v":25581600},{"d":"2021-09-20","o":153.89,"h":154.56,"l":150.49,"c":152.96,"v":15819900},{"d":"2021-09-21","o":153.53,"h":154.55,"l":152.58,"c":152.98,"v":8999900},{"d":"2021-09-22","o":155.2,"h":157.25,"l":155.1,"c":155.91,"v":11236200},{"d":"2021-09-23","o":158,"h":161.71,"l":157.67,"c":161.18,"v":12336100},{"d":"2021-09-24","o":161.44,"h":163.59,"l":160.82,"c":163.04,"v":10102400},{"d":"2021-09-27","o":165,"h":167.4,"l":164.61,"c":166.98,"v":13220900},{"d":"2021-09-28","o":167.7,"h":169.3,"l":165.66,"c":166.08,"v":13387900},{"d":"2021-09-29","o":166.21,"h":166.9,"l":165.04,"c":165.95,"v":7777100},{"d":"2021-09-30","o":166.92,"h":166.99,"l":162.79,"c":163.69,"v":13161200},{"d":"2021-10-01","o":164,"h":168.3,"l":163.6,"c":167.13,"v":11285000},{"d":"2021-10-04","o":166.97,"h":170.44,"l":165.73,"c":166.95,"v":14120000},{"d":"2021-10-05","o":167.21,"h":170.14,"l":166.67,"c":168.66,"v":12292900},{"d":"2021-10-06","o":167.99,"h":169.1,"l":166,"c":169.02,"v":8692600},{"d":"2021-10-07","o":171.2,"h":171.51,"l":169.54,"c":170.09,"v":10195400},{"d":"2021-10-08","o":170.02,"h":171.34,"l":169.3,"c":170.22,"v":8190100},{"d":"2021-10-11","o":170.8,"h":171.29,"l":166.46,"c":166.64,"v":12154700},{"d":"2021-10-12","o":165.75,"h":166.69,"l":164.77,"c":165.36,"v":13032600},{"d":"2021-10-13","o":164.07,"h":165.41,"l":160.6,"c":161,"v":22753500},{"d":"2021-10-14","o":161.75,"h":164.01,"l":160.06,"c":163.47,"v":15176800},{"d":"2021-10-15","o":165.35,"h":167.17,"l":164.14,"c":166.61,"v":14267400},{"d":"2021-10-18","o":166.48,"h":168.61,"l":165.91,"c":166.55,"v":12672900},{"d":"2021-10-19","o":167.4,"h":168.65,"l":166.58,"c":168.57,"v":8053900},{"d":"2021-10-20","o":168.3,"h":170.87,"l":167.46,"c":170.84,"v":8185600},{"d":"2021-10-21","o":170.76,"h":171.33,"l":168.68,"c":169.5,"v":8415200},{"d":"2021-10-22","o":170.03,"h":172.09,"l":169.7,"c":171.78,"v":8817900},{"d":"2021-10-25","o":172.71,"h":172.96,"l":170.48,"c":170.94,"v":10159200},{"d":"2021-10-26","o":171,"h":172.49,"l":170.54,"c":171.4,"v":8015100},{"d":"2021-10-27","o":170.32,"h":170.7,"l":167.34,"c":167.83,"v":9847000},{"d":"2021-10-28","o":168.3,"h":170.51,"l":167.96,"c":170.36,"v":7212900},{"d":"2021-10-29","o":171.18,"h":172.24,"l":169.39,"c":169.89,"v":8140100},{"d":"2021-11-01","o":172.04,"h":172.33,"l":169.01,"c":169.8,"v":7435500},{"d":"2021-11-02","o":169.8,"h":171.69,"l":168.92,"c":170.47,"v":7173800},{"d":"2021-11-03","o":170.13,"h":171.13,"l":169.15,"c":170.53,"v":8402700},{"d":"2021-11-04","o":170,"h":170.2,"l":166.49,"c":168.29,"v":9574200},{"d":"2021-11-05","o":168.9,"h":170.09,"l":167.41,"c":168.05,"v":7975600},{"d":"2021-11-08","o":169.05,"h":170.92,"l":168.74,"c":169.06,"v":6413700},{"d":"2021-11-09","o":167.35,"h":168.47,"l":166.6,"c":167.78,"v":7990300},{"d":"2021-11-10","o":167.45,"h":168.95,"l":167.09,"c":167.62,"v":6999200},{"d":"2021-11-11","o":167.52,"h":168.68,"l":166.9,"c":167.61,"v":5815300},{"d":"2021-11-12","o":167.65,"h":167.74,"l":165.72,"c":166.86,"v":8113400},{"d":"2021-11-15","o":167.21,"h":167.79,"l":166,"c":166.56,"v":6492500},{"d":"2021-11-16","o":167.06,"h":167.07,"l":165.12,"c":165.36,"v":9706100},{"d":"2021-11-17","o":165.21,"h":165.56,"l":163.39,"c":164.47,"v":9909600},{"d":"2021-11-18","o":164.39,"h":164.85,"l":162.56,"c":163.05,"v":8122500},{"d":"2021-11-19","o":161.3,"h":162.11,"l":159.45,"c":160.92,"v":12193600},{"d":"2021-11-22","o":164.16,"h":165.98,"l":162.99,"c":164.35,"v":14549900},{"d":"2021-11-23","o":165.5,"h":168.56,"l":165.37,"c":168.28,"v":12354400},{"d":"2021-11-24","o":168.46,"h":169.44,"l":166.44,"c":166.96,"v":9629800},{"d":"2021-11-26","o":162.14,"h":162.65,"l":158.82,"c":161.93,"v":13619300},{"d":"2021-11-29","o":163.31,"h":164.78,"l":159.82,"c":161.23,"v":12104400},{"d":"2021-11-30","o":159.16,"h":160.63,"l":158.29,"c":158.83,"v":18922600},{"d":"2021-12-01","o":161,"h":163.27,"l":157.8,"c":157.89,"v":12253400},{"d":"2021-12-02","o":159.83,"h":163.25,"l":158.8,"c":161.21,"v":12969900},{"d":"2021-12-03","o":161.5,"h":161.83,"l":157.19,"c":158.29,"v":12681800},{"d":"2021-12-06","o":161.01,"h":162.61,"l":159.46,"c":160.16,"v":11186500},{"d":"2021-12-07","o":161.88,"h":163.39,"l":161.16,"c":162.57,"v":9851600},{"d":"2021-12-08","o":162.66,"h":163.27,"l":160.17,"c":160.71,"v":11705700},{"d":"2021-12-09","o":159.65,"h":160.93,"l":158.65,"c":160.46,"v":11189600},{"d":"2021-12-10","o":161.32,"h":161.7,"l":159.13,"c":159.82,"v":10405400},{"d":"2021-12-13","o":159.5,"h":159.79,"l":157.28,"c":157.92,"v":12069000},{"d":"2021-12-14","o":157.45,"h":160.89,"l":157.3,"c":159.13,"v":12563600},{"d":"2021-12-15","o":159.85,"h":159.85,"l":157.35,"c":157.94,"v":14014200},{"d":"2021-12-16","o":160.39,"h":161.82,"l":158.7,"c":160.41,"v":19542800},{"d":"2021-12-17","o":159.32,"h":159.38,"l":155.18,"c":156.76,"v":28082000},{"d":"2021-12-20","o":154.51,"h":154.7,"l":151.84,"c":153.94,"v":15148000},{"d":"2021-12-21","o":155.41,"h":157.18,"l":155.09,"c":156.09,"v":11291300},{"d":"2021-12-22","o":155.75,"h":157.06,"l":155.24,"c":156.7,"v":7273000},{"d":"2021-12-23","o":157.61,"h":159.12,"l":157.21,"c":157.26,"v":8055200},{"d":"2021-12-27","o":157.6,"h":158.2,"l":156.34,"c":158.16,"v":6188100},{"d":"2021-12-28","o":158.2,"h":160.15,"l":158.08,"c":158.64,"v":6342300},{"d":"2021-12-29","o":158.85,"h":159.63,"l":158.15,"c":158.56,"v":6398900},{"d":"2021-12-30","o":159.11,"h":160.24,"l":158.37,"c":158.48,"v":6948200},{"d":"2021-12-31","o":158.45,"h":159.29,"l":157.96,"c":158.35,"v":5805900},{"d":"2022-01-03","o":159.86,"h":162.64,"l":159.51,"c":161.7,"v":13120900},{"d":"2022-01-04","o":164.31,"h":168.58,"l":164.23,"c":167.83,"v":20195800},{"d":"2022-01-05","o":167.82,"h":168.36,"l":163.73,"c":163.78,"v":17539400},{"d":"2022-01-06","o":166.91,"h":167.37,"l":163.87,"c":165.52,"v":14047500},{"d":"2022-01-07","o":165.67,"h":167.53,"l":165.06,"c":167.16,"v":13913300},{"d":"2022-01-10","o":169.07,"h":169.31,"l":165.53,"c":167.32,"v":12922500},{"d":"2022-01-11","o":168.26,"h":168.52,"l":166.31,"c":167.49,"v":11854100},{"d":"2022-01-12","o":168.46,"h":169.59,"l":167.18,"c":168.44,"v":12568000},{"d":"2022-01-13","o":168.34,"h":169.81,"l":167.89,"c":168.23,"v":13623400},{"d":"2022-01-14","o":160.76,"h":161.03,"l":156.9,"c":157.89,"v":40158400},{"d":"2022-01-18","o":155.78,"h":155.78,"l":150.54,"c":151.27,"v":32324800},{"d":"2022-01-19","o":151.57,"h":152.23,"l":148.55,"c":148.93,"v":22380000},{"d":"2022-01-20","o":148.99,"h":150.61,"l":147.36,"c":147.66,"v":14860800},{"d":"2022-01-21","o":147.5,"h":147.51,"l":144.27,"c":145.08,"v":20705400},{"d":"2022-01-24","o":142.28,"h":145.48,"l":139.57,"c":144.95,"v":28471400},{"d":"2022-01-25","o":143.65,"h":146.85,"l":140.79,"c":146.53,"v":18915900},{"d":"2022-01-26","o":148.72,"h":150.57,"l":145.96,"c":147.92,"v":20709100},{"d":"2022-01-27","o":149.42,"h":150.38,"l":144.13,"c":145.31,"v":17536800},{"d":"2022-01-28","o":144.19,"h":146.76,"l":142.17,"c":146.61,"v":14117000},{"d":"2022-01-31","o":145.64,"h":148.79,"l":144.67,"c":148.6,"v":13985700},{"d":"2022-02-01","o":148.69,"h":151.47,"l":148.3,"c":151.15,"v":14584900},{"d":"2022-02-02","o":150.5,"h":150.94,"l":148.07,"c":149.94,"v":12441100},{"d":"2022-02-03","o":150,"h":151.65,"l":148.29,"c":148.7,"v":12474900},{"d":"2022-02-04","o":149.1,"h":153.5,"l":148.77,"c":152.56,"v":16654400},{"d":"2022-02-07","o":153.27,"h":153.62,"l":150.85,"c":153.07,"v":12572300},{"d":"2022-02-08","o":155,"h":158.48,"l":154.8,"c":155.95,"v":20411400},{"d":"2022-02-09","o":156.59,"h":157.43,"l":155.82,"c":156.6,"v":9131100},{"d":"2022-02-10","o":156.66,"h":159.03,"l":155.22,"c":155.95,"v":16455600},{"d":"2022-02-11","o":155.61,"h":158.19,"l":152.97,"c":153.92,"v":16830000},{"d":"2022-02-14","o":152.73,"h":153.68,"l":150.32,"c":152.49,"v":17026500},{"d":"2022-02-15","o":154.51,"h":155.94,"l":153.85,"c":154.72,"v":9500000},{"d":"2022-02-16","o":153.74,"h":156.1,"l":153.74,"c":155,"v":9076500},{"d":"2022-02-17","o":153,"h":153.73,"l":150.67,"c":151.43,"v":11367500},{"d":"2022-02-18","o":152.13,"h":154.14,"l":151.13,"c":152.14,"v":11733300},{"d":"2022-02-22","o":150.6,"h":153.24,"l":150.41,"c":151.87,"v":11333500},{"d":"2022-02-23","o":153.12,"h":153.3,"l":147.97,"c":148.69,"v":11799000},{"d":"2022-02-24","o":142.94,"h":144.99,"l":139.78,"c":144.55,"v":25655100},{"d":"2022-02-25","o":145.25,"h":150.13,"l":144.91,"c":147.97,"v":18367700},{"d":"2022-02-28","o":143.55,"h":145.06,"l":140.88,"c":141.8,"v":31315300},{"d":"2022-03-01","o":140.04,"h":140.48,"l":133.58,"c":136.45,"v":36840400},{"d":"2022-03-02","o":137.29,"h":140.04,"l":136.61,"c":139.28,"v":19405600},{"d":"2022-03-03","o":139.84,"h":140.98,"l":137.06,"c":138.29,"v":16640800},{"d":"2022-03-04","o":134.94,"h":135.42,"l":132.4,"c":134.4,"v":21016000},{"d":"2022-03-07","o":132.17,"h":132.69,"l":128.95,"c":129.21,"v":27560100},{"d":"2022-03-08","o":129.64,"h":131.79,"l":127.27,"c":128.3,"v":19207800},{"d":"2022-03-09","o":132.9,"h":135.24,"l":132.44,"c":133.44,"v":17536200},{"d":"2022-03-10","o":131.86,"h":133.45,"l":130.32,"c":131.86,"v":15604200},{"d":"2022-03-11","o":132.49,"h":134.08,"l":128.42,"c":128.89,"v":20061800},{"d":"2022-03-14","o":129.46,"h":132.92,"l":129.23,"c":130.17,"v":15786900},{"d":"2022-03-15","o":131.8,"h":133.55,"l":131.13,"c":132.48,"v":15096600},{"d":"2022-03-16","o":134.87,"h":138.49,"l":134.43,"c":138.4,"v":20354900},{"d":"2022-03-17","o":136.86,"h":140.19,"l":135.92,"c":140.15,"v":17050500},{"d":"2022-03-18","o":140.19,"h":140.85,"l":138.46,"c":140.1,"v":23656500},{"d":"2022-03-21","o":140.35,"h":140.76,"l":138.73,"c":139.65,"v":12676100},{"d":"2022-03-22","o":142.27,"h":143.93,"l":141.72,"c":142.62,"v":13548600},{"d":"2022-03-23","o":140.98,"h":141.59,"l":139.2,"c":139.78,"v":12093200},{"d":"2022-03-24","o":140.3,"h":140.71,"l":139.11,"c":140.69,"v":10017600},{"d":"2022-03-25","o":141.09,"h":143.18,"l":140.8,"c":141.92,"v":8383500},{"d":"2022-03-28","o":140,"h":140.97,"l":137.9,"c":140.87,"v":10818100},{"d":"2022-03-29","o":143.35,"h":143.6,"l":140.24,"c":141.18,"v":11316500},{"d":"2022-03-30","o":141.9,"h":142.12,"l":139.91,"c":140.54,"v":8771000},{"d":"2022-03-31","o":139.83,"h":140.35,"l":136.26,"c":136.32,"v":17353900},{"d":"2022-04-01","o":137.4,"h":137.41,"l":133.8,"c":135.31,"v":15721300},{"d":"2022-04-04","o":134.12,"h":136.94,"l":132.89,"c":135.91,"v":17416400},{"d":"2022-04-05","o":134.07,"h":135.4,"l":133.01,"c":133.34,"v":12110300},{"d":"2022-04-06","o":131.58,"h":132.56,"l":130.96,"c":131.49,"v":12914700},{"d":"2022-04-07","o":130.95,"h":131.92,"l":128.73,"c":131.09,"v":12994200},{"d":"2022-04-08","o":131.67,"h":133.9,"l":131.49,"c":133.49,"v":13126900},{"d":"2022-04-11","o":133,"h":134.9,"l":132.57,"c":133,"v":10466400},{"d":"2022-04-12","o":132.14,"h":134.58,"l":130.7,"c":131.54,"v":12989900},{"d":"2022-04-13","o":126.94,"h":129.25,"l":126.01,"c":127.3,"v":30838000},{"d":"2022-04-14","o":126.5,"h":128.3,"l":125.02,"c":126.12,"v":18835200},{"d":"2022-04-18","o":125.67,"h":129.24,"l":125.54,"c":128.46,"v":11834400},{"d":"2022-04-19","o":128.45,"h":131.32,"l":128.23,"c":131.12,"v":15015400},{"d":"2022-04-20","o":132.52,"h":133.51,"l":131.34,"c":131.58,"v":13430200},{"d":"2022-04-21","o":132.22,"h":132.81,"l":129.96,"c":130.56,"v":12174200},{"d":"2022-04-22","o":130.28,"h":130.52,"l":126.69,"c":126.81,"v":14318800},{"d":"2022-04-25","o":126.01,"h":127.12,"l":123.11,"c":126.77,"v":17149000},{"d":"2022-04-26","o":124.64,"h":126.41,"l":122.87,"c":123.02,"v":17209500},{"d":"2022-04-27","o":122.33,"h":123.56,"l":121.22,"c":121.42,"v":17215200},{"d":"2022-04-28","o":122.81,"h":123.65,"l":121.14,"c":123.34,"v":13015600},{"d":"2022-04-29","o":123.05,"h":123.61,"l":118.9,"c":119.36,"v":14874800},{"d":"2022-05-02","o":119.88,"h":120.71,"l":118.22,"c":120.45,"v":18545000},{"d":"2022-05-03","o":121.53,"h":124.17,"l":120.78,"c":123.03,"v":15720900},{"d":"2022-05-04","o":122.8,"h":127.4,"l":122.74,"c":127.1,"v":17128500},{"d":"2022-05-05","o":125.25,"h":126.1,"l":122.16,"c":123.92,"v":15055400},{"d":"2022-05-06","o":123.8,"h":124.29,"l":121.18,"c":123.72,"v":14417900},{"d":"2022-05-09","o":122.11,"h":123.33,"l":120.5,"c":121.86,"v":14312300},{"d":"2022-05-10","o":123.11,"h":123.78,"l":117.56,"c":118.89,"v":16382400},{"d":"2022-05-11","o":119.3,"h":122.89,"l":117.94,"c":118.14,"v":14630300},{"d":"2022-05-12","o":117,"h":118.32,"l":115.37,"c":118.04,"v":16318800},{"d":"2022-05-13","o":119.41,"h":120.25,"l":117.96,"c":119.09,"v":10443200},{"d":"2022-05-16","o":118.54,"h":119.46,"l":117.23,"c":118.26,"v":10269000},{"d":"2022-05-17","o":121.04,"h":122.97,"l":120.81,"c":122.18,"v":11160200},{"d":"2022-05-18","o":121.3,"h":121.97,"l":119.53,"c":120.09,"v":12664900},{"d":"2022-05-19","o":118.19,"h":119.65,"l":117.63,"c":118.31,"v":12765800},{"d":"2022-05-20","o":119.46,"h":119.67,"l":115.02,"c":117.34,"v":13150100},{"d":"2022-05-23","o":120.46,"h":126.57,"l":120.45,"c":124.6,"v":24376700},{"d":"2022-05-24","o":124.36,"h":127.49,"l":123.11,"c":126.36,"v":19324900},{"d":"2022-05-25","o":126.28,"h":127.86,"l":125.17,"c":127.24,"v":12780400},{"d":"2022-05-26","o":128.37,"h":130.19,"l":128.21,"c":129.44,"v":15990900},{"d":"2022-05-27","o":130.16,"h":131.27,"l":129.14,"c":131.27,"v":11177800},{"d":"2022-05-31","o":130.18,"h":133.15,"l":129.71,"c":132.23,"v":17015000},{"d":"2022-06-01","o":132.87,"h":132.87,"l":128.67,"c":129.91,"v":10768000},{"d":"2022-06-02","o":129.9,"h":132.01,"l":128.67,"c":132,"v":8374800},{"d":"2022-06-03","o":131.21,"h":131.77,"l":129.99,"c":130.16,"v":8596000},{"d":"2022-06-06","o":131.09,"h":132.39,"l":129.46,"c":129.73,"v":11323500},{"d":"2022-06-07","o":128.83,"h":130.32,"l":128.62,"c":130.07,"v":6722200},{"d":"2022-06-08","o":129,"h":129.45,"l":126.9,"c":128,"v":8422100},{"d":"2022-06-09","o":127.37,"h":128.1,"l":125.27,"c":125.31,"v":13560100},{"d":"2022-06-10","o":122.59,"h":123.4,"l":119.32,"c":119.55,"v":12945200},{"d":"2022-06-13","o":116.86,"h":117.95,"l":115.06,"c":115.99,"v":16805600},{"d":"2022-06-14","o":115.55,"h":117.32,"l":113.22,"c":114.06,"v":13357900},{"d":"2022-06-15","o":115.62,"h":116.95,"l":113.17,"c":115.41,"v":14083500},{"d":"2022-06-16","o":113.86,"h":114.26,"l":111.87,"c":113.43,"v":16724900},{"d":"2022-06-17","o":113.54,"h":114.63,"l":112.16,"c":113.03,"v":30919900},{"d":"2022-06-21","o":115.87,"h":117.03,"l":115.04,"c":115.83,"v":11680500},{"d":"2022-06-22","o":114.88,"h":116.2,"l":114.39,"c":115.18,"v":9842700},{"d":"2022-06-23","o":115.01,"h":115.18,"l":111.48,"c":113.92,"v":11851500},{"d":"2022-06-24","o":113.23,"h":117.82,"l":112.83,"c":117.32,"v":14841100},{"d":"2022-06-27","o":118.06,"h":118.5,"l":115.64,"c":116.38,"v":11280500},{"d":"2022-06-28","o":117.67,"h":119.29,"l":115.6,"c":115.82,"v":11590900},{"d":"2022-06-29","o":116,"h":116.82,"l":114.73,"c":115.3,"v":9338400},{"d":"2022-06-30","o":113.17,"h":114.08,"l":110.93,"c":112.61,"v":15172600},{"d":"2022-07-01","o":112.65,"h":114.42,"l":111.16,"c":114.05,"v":10573600},{"d":"2022-07-05","o":110.77,"h":112.71,"l":109.3,"c":112.62,"v":12514200},{"d":"2022-07-06","o":111.73,"h":112.99,"l":110.79,"c":111.89,"v":10656200},{"d":"2022-07-07","o":113.5,"h":114.9,"l":113.4,"c":114.72,"v":10347400},{"d":"2022-07-08","o":115.16,"h":115.65,"l":113.61,"c":114.36,"v":8807800},{"d":"2022-07-11","o":113.55,"h":114.23,"l":112.22,"c":112.86,"v":7939500},{"d":"2022-07-12","o":112.58,"h":115.18,"l":112.26,"c":112.97,"v":11250900},{"d":"2022-07-13","o":111.75,"h":112.48,"l":110.38,"c":111.91,"v":12979900},{"d":"2022-07-14","o":107.99,"h":108.23,"l":106.06,"c":108,"v":26204800},{"d":"2022-07-15","o":109.16,"h":113.88,"l":107.67,"c":112.95,"v":18863900},{"d":"2022-07-18","o":114.77,"h":115.84,"l":111.29,"c":111.79,"v":13977900},{"d":"2022-07-19","o":113.13,"h":114.94,"l":112.67,"c":114.56,"v":11862300},{"d":"2022-07-20","o":114.1,"h":114.74,"l":113.48,"c":114.54,"v":11667500},{"d":"2022-07-21","o":114.44,"h":115.53,"l":113.37,"c":115.32,"v":11595900},{"d":"2022-07-22","o":115.24,"h":116.25,"l":113.67,"c":114.76,"v":7645500},{"d":"2022-07-25","o":115.84,"h":116.46,"l":114.77,"c":115.22,"v":9394000},{"d":"2022-07-26","o":114.58,"h":115.58,"l":113.03,"c":113.42,"v":10675100},{"d":"2022-07-27","o":114.01,"h":115.74,"l":113.3,"c":115.24,"v":9337400},{"d":"2022-07-28","o":115.25,"h":115.98,"l":113.53,"c":114.81,"v":10384800},{"d":"2022-07-29","o":115.59,"h":116.5,"l":114.79,"c":115.36,"v":12944500},{"d":"2022-08-01","o":114.5,"h":115.11,"l":113.07,"c":114.21,"v":14740400},{"d":"2022-08-02","o":113.92,"h":114.4,"l":112.27,"c":112.43,"v":14942900},{"d":"2022-08-03","o":113.45,"h":114.1,"l":111.71,"c":113.61,"v":14394500},{"d":"2022-08-04","o":112.85,"h":113.32,"l":111.02,"c":112.36,"v":18033900},{"d":"2022-08-05","o":112.53,"h":116.19,"l":112.05,"c":115.76,"v":14174600},{"d":"2022-08-08","o":116.25,"h":116.7,"l":114.18,"c":114.35,"v":10332500},{"d":"2022-08-09","o":114.75,"h":115.99,"l":114.37,"c":115.38,"v":10233800},{"d":"2022-08-10","o":117.96,"h":119.37,"l":117.5,"c":118.39,"v":12847300},{"d":"2022-08-11","o":119.9,"h":121.2,"l":119.31,"c":120.14,"v":11684900},{"d":"2022-08-12","o":120.67,"h":122.25,"l":119.44,"c":122.13,"v":9906700},{"d":"2022-08-15","o":121.14,"h":122.72,"l":120.6,"c":122.46,"v":8456200},{"d":"2022-08-16","o":122.29,"h":124.24,"l":121.87,"c":123.63,"v":9555000},{"d":"2022-08-17","o":122.3,"h":123.16,"l":121.69,"c":122.59,"v":8149300},{"d":"2022-08-18","o":122.24,"h":122.47,"l":120.55,"c":121.64,"v":9531800},{"d":"2022-08-19","o":120.62,"h":120.99,"l":118.11,"c":118.63,"v":13464500},{"d":"2022-08-22","o":116.75,"h":117.16,"l":115.5,"c":116.67,"v":8967600},{"d":"2022-08-23","o":116.69,"h":117.29,"l":115.38,"c":115.52,"v":7607000},{"d":"2022-08-24","o":115.29,"h":116.41,"l":114.45,"c":115.8,"v":9771300},{"d":"2022-08-25","o":116.16,"h":118.74,"l":115.68,"c":118.55,"v":10758900},{"d":"2022-08-26","o":119.46,"h":119.99,"l":114.6,"c":114.67,"v":11276200},{"d":"2022-08-29","o":114,"h":114.86,"l":113.46,"c":114.39,"v":8117300},{"d":"2022-08-30","o":115,"h":115.58,"l":113.36,"c":114.41,"v":10745400},{"d":"2022-08-31","o":114.48,"h":115.03,"l":113.34,"c":113.73,"v":10738300},{"d":"2022-09-01","o":113.29,"h":114.63,"l":111.91,"c":114.51,"v":9979800},{"d":"2022-09-02","o":115.87,"h":117.45,"l":113.19,"c":113.71,"v":10666600},{"d":"2022-09-06","o":114.33,"h":114.75,"l":112.07,"c":113.74,"v":9751900},{"d":"2022-09-07","o":113.13,"h":116.11,"l":112.76,"c":115.9,"v":10647900},{"d":"2022-09-08","o":115.28,"h":118.79,"l":114.63,"c":118.6,"v":11435000},{"d":"2022-09-09","o":119.14,"h":120.05,"l":118.67,"c":119.17,"v":9299700},{"d":"2022-09-12","o":120.62,"h":121.55,"l":119.79,"c":120.58,"v":8614600},{"d":"2022-09-13","o":118.07,"h":118.92,"l":115.78,"c":116.39,"v":12904600},{"d":"2022-09-14","o":116.7,"h":117.84,"l":114.88,"c":116.12,"v":9345700},{"d":"2022-09-15","o":116.12,"h":119.38,"l":115.76,"c":117.87,"v":10821400},{"d":"2022-09-16","o":117.39,"h":117.4,"l":115.37,"c":117.08,"v":14844100},{"d":"2022-09-19","o":116,"h":118.73,"l":115.51,"c":118.16,"v":8201300},{"d":"2022-09-20","o":117.41,"h":117.69,"l":114.64,"c":115.83,"v":9619000},{"d":"2022-09-21","o":116.54,"h":116.6,"l":112.42,"c":112.49,"v":12606300},{"d":"2022-09-22","o":113.38,"h":113.6,"l":111.07,"c":111.21,"v":11684500},{"d":"2022-09-23","o":110.05,"h":110.34,"l":107.16,"c":109.14,"v":18138600},{"d":"2022-09-26","o":108,"h":109.61,"l":106.06,"c":106.79,"v":15753600},{"d":"2022-09-27","o":107.75,"h":108.17,"l":104.65,"c":105.85,"v":12793600},{"d":"2022-09-28","o":105.95,"h":108.73,"l":105.64,"c":107.99,"v":12762600},{"d":"2022-09-29","o":106.95,"h":107.28,"l":104.4,"c":106.16,"v":12713900},{"d":"2022-09-30","o":106.06,"h":107.62,"l":104.4,"c":104.5,"v":15973400},{"d":"2022-10-03","o":105.62,"h":108.36,"l":104.46,"c":107.73,"v":12248100},{"d":"2022-10-04","o":110.61,"h":112.99,"l":109.86,"c":112.77,"v":16013600},{"d":"2022-10-05","o":109.75,"h":110.95,"l":108.83,"c":110.39,"v":10943500},{"d":"2022-10-06","o":109.46,"h":110.19,"l":107.94,"c":108.14,"v":11521400},{"d":"2022-10-07","o":107.52,"h":107.71,"l":105.27,"c":105.98,"v":11681100},{"d":"2022-10-10","o":106.73,"h":107.31,"l":104.52,"c":104.99,"v":8931700},{"d":"2022-10-11","o":104.37,"h":104.54,"l":101.85,"c":101.96,"v":12739700},{"d":"2022-10-12","o":101.8,"h":104.73,"l":101.28,"c":103.61,"v":13181000},{"d":"2022-10-13","o":101.98,"h":109.9,"l":101.76,"c":109.37,"v":22398700},{"d":"2022-10-14","o":111.96,"h":115.24,"l":110.72,"c":111.19,"v":33387100},{"d":"2022-10-17","o":115.41,"h":117.01,"l":114.32,"c":115.86,"v":22276300},{"d":"2022-10-18","o":119.66,"h":120.14,"l":116.96,"c":118.84,"v":21539700},{"d":"2022-10-19","o":117.99,"h":118.83,"l":115.67,"c":116.51,"v":17072000},{"d":"2022-10-20","o":117.16,"h":118.71,"l":115.65,"c":116.13,"v":12207400},{"d":"2022-10-21","o":116.46,"h":122.39,"l":116.33,"c":122.23,"v":20593300},{"d":"2022-10-24","o":122.07,"h":123.1,"l":121.33,"c":122.38,"v":12624200},{"d":"2022-10-25","o":121.85,"h":123.27,"l":120.89,"c":122.7,"v":11289100},{"d":"2022-10-26","o":123,"h":125.2,"l":122.88,"c":124.11,"v":11667000},{"d":"2022-10-27","o":125.2,"h":126.2,"l":124.21,"c":124.6,"v":10727600},{"d":"2022-10-28","o":125.29,"h":126.28,"l":124.05,"c":126.08,"v":11859500},{"d":"2022-10-31","o":125.7,"h":127.43,"l":125.59,"c":125.88,"v":13295200},{"d":"2022-11-01","o":126.87,"h":128.28,"l":126.33,"c":128.15,"v":13386900},{"d":"2022-11-02","o":127.65,"h":130.36,"l":126.64,"c":126.97,"v":16546100},{"d":"2022-11-03","o":126.31,"h":128.18,"l":125.91,"c":127.2,"v":12474400},{"d":"2022-11-04","o":129.49,"h":130.83,"l":128.46,"c":130.68,"v":14953200},{"d":"2022-11-07","o":131,"h":132.29,"l":130.48,"c":131.37,"v":12011200},{"d":"2022-11-08","o":131.24,"h":132.06,"l":130.14,"c":131.45,"v":9884100},{"d":"2022-11-09","o":131.32,"h":131.43,"l":129.22,"c":129.74,"v":9494000},{"d":"2022-11-10","o":132.63,"h":135.25,"l":132.53,"c":135.08,"v":16351600},{"d":"2022-11-11","o":135.19,"h":136.17,"l":133.78,"c":135.3,"v":10704700},{"d":"2022-11-14","o":134.8,"h":135.73,"l":133.91,"c":133.91,"v":11085600},{"d":"2022-11-15","o":134.68,"h":135.71,"l":131.6,"c":132.94,"v":14038300},{"d":"2022-11-16","o":133,"h":133.56,"l":132.03,"c":133.12,"v":7893400},{"d":"2022-11-17","o":132,"h":132.89,"l":131.28,"c":132.54,"v":8820200},{"d":"2022-11-18","o":134.57,"h":134.67,"l":132.28,"c":133.84,"v":9468500},{"d":"2022-11-21","o":133.74,"h":134.56,"l":132.75,"c":133.05,"v":7800500},{"d":"2022-11-22","o":134,"h":135.27,"l":133.69,"c":135.04,"v":9185700},{"d":"2022-11-23","o":134.94,"h":136.5,"l":134.86,"c":136.48,"v":7316200},{"d":"2022-11-25","o":136.48,"h":137.14,"l":136.06,"c":136.74,"v":3220500},{"d":"2022-11-28","o":136.07,"h":136.71,"l":134.19,"c":134.35,"v":9906900},{"d":"2022-11-29","o":134.66,"h":136.64,"l":134.41,"c":136.56,"v":7925300},{"d":"2022-11-30","o":136.09,"h":138.18,"l":133.19,"c":138.18,"v":14761200},{"d":"2022-12-01","o":138.18,"h":138.66,"l":135.43,"c":136.24,"v":8858500},{"d":"2022-12-02","o":134.49,"h":135.35,"l":133.34,"c":135.16,"v":8931900},{"d":"2022-12-05","o":134.24,"h":134.57,"l":130.6,"c":131.37,"v":10154500},{"d":"2022-12-06","o":133.39,"h":135.11,"l":129.87,"c":131.59,"v":13966700},{"d":"2022-12-07","o":131.31,"h":133.08,"l":130.33,"c":131.5,"v":11739400},{"d":"2022-12-08","o":132.33,"h":132.98,"l":131.43,"c":132.88,"v":8907300},{"d":"2022-12-09","o":132.2,"h":133.76,"l":132,"c":132.16,"v":7957800},{"d":"2022-12-12","o":132.4,"h":134.65,"l":131.6,"c":134.21,"v":8841600},{"d":"2022-12-13","o":136.89,"h":137.09,"l":133.08,"c":134.08,"v":10025400},{"d":"2022-12-14","o":133.78,"h":135.71,"l":132.76,"c":133.41,"v":9966100},{"d":"2022-12-15","o":131.15,"h":132.08,"l":129.05,"c":130.1,"v":12087800},{"d":"2022-12-16","o":129.15,"h":129.9,"l":128.43,"c":129.29,"v":21133700},{"d":"2022-12-19","o":129.65,"h":131.33,"l":129.09,"c":130.06,"v":9017200},{"d":"2022-12-20","o":130.97,"h":132.05,"l":130.2,"c":130.69,"v":8549900},{"d":"2022-12-21","o":132.18,"h":132.98,"l":131.77,"c":132.16,"v":8051700},{"d":"2022-12-22","o":131.1,"h":131.3,"l":128.41,"c":130.66,"v":8648200},{"d":"2022-12-23","o":130.58,"h":131.44,"l":129.64,"c":131.28,"v":5091900},{"d":"2022-12-27","o":131.57,"h":132.22,"l":130.55,"c":131.74,"v":5411000},{"d":"2022-12-28","o":131.85,"h":133.41,"l":131.01,"c":132.46,"v":8827700},{"d":"2022-12-29","o":132.93,"h":133.27,"l":132.31,"c":133.22,"v":6585200},{"d":"2022-12-30","o":132.81,"h":134.33,"l":132.44,"c":134.1,"v":9292500},{"d":"2023-01-03","o":135.24,"h":136.74,"l":133.89,"c":135.12,"v":11054800},{"d":"2023-01-04","o":135.99,"h":137.68,"l":135.57,"c":136.38,"v":11687600},{"d":"2023-01-05","o":135.66,"h":135.71,"l":133.7,"c":135.35,"v":8381300},{"d":"2023-01-06","o":136.13,"h":138.38,"l":134.49,"c":137.94,"v":10029100},{"d":"2023-01-09","o":138.6,"h":138.88,"l":136.88,"c":137.37,"v":8482300},{"d":"2023-01-10","o":137.79,"h":138.72,"l":137.31,"c":138.6,"v":9048700},{"d":"2023-01-11","o":138.9,"h":139.75,"l":138.1,"c":139.63,"v":8703700},{"d":"2023-01-12","o":140,"h":140.86,"l":139.22,"c":139.49,"v":11001700},{"d":"2023-01-13","o":135.6,"h":143.49,"l":134.8,"c":143.01,"v":20200000},{"d":"2023-01-17","o":141.17,"h":141.54,"l":139.23,"c":140.8,"v":14292900},{"d":"2023-01-18","o":138.92,"h":140.73,"l":136.41,"c":136.57,"v":13392600},{"d":"2023-01-19","o":135.32,"h":135.9,"l":133.59,"c":134.75,"v":13303400},{"d":"2023-01-20","o":135.16,"h":135.49,"l":133.55,"c":135.08,"v":13092500},{"d":"2023-01-23","o":135.12,"h":137.96,"l":134.82,"c":137.27,"v":10487100},{"d":"2023-01-24","o":136.42,"h":140.29,"l":135,"c":138.45,"v":6945000},{"d":"2023-01-25","o":138.05,"h":139.12,"l":137.25,"c":139.12,"v":8967000},{"d":"2023-01-26","o":139.42,"h":140.06,"l":138.36,"c":139.98,"v":7487600},{"d":"2023-01-27","o":140.61,"h":141.26,"l":139.75,"c":140.32,"v":7489900},{"d":"2023-01-30","o":139.23,"h":140.09,"l":138.91,"c":139.13,"v":6729300},{"d":"2023-01-31","o":139.88,"h":140.07,"l":138.25,"c":139.96,"v":9188700},{"d":"2023-02-01","o":138.21,"h":140.88,"l":138.12,"c":139.59,"v":8841800},{"d":"2023-02-02","o":140,"h":140.46,"l":138,"c":138.94,"v":11822100},{"d":"2023-02-03","o":138.18,"h":142.33,"l":138.13,"c":141.09,"v":11501200},{"d":"2023-02-06","o":140.23,"h":142.24,"l":140.03,"c":141.92,"v":8406200},{"d":"2023-02-07","o":141.38,"h":144.34,"l":141.18,"c":143.65,"v":10447900},{"d":"2023-02-08","o":142.65,"h":144.04,"l":142.28,"c":142.64,"v":6958000},{"d":"2023-02-09","o":143.12,"h":143.34,"l":139.87,"c":140.42,"v":6443100},{"d":"2023-02-10","o":139.78,"h":141.28,"l":138.59,"c":141.04,"v":6582900},{"d":"2023-02-13","o":141.3,"h":142.73,"l":140.74,"c":142.57,"v":7134600},{"d":"2023-02-14","o":142.5,"h":143.81,"l":141.6,"c":143.2,"v":9249400},{"d":"2023-02-15","o":141.61,"h":143.89,"l":141.3,"c":143.8,"v":6728300},{"d":"2023-02-16","o":142.91,"h":143.39,"l":141.68,"c":141.82,"v":8165300},{"d":"2023-02-17","o":140.98,"h":142.83,"l":140.07,"c":142.24,"v":7948800},{"d":"2023-02-21","o":140.69,"h":141.34,"l":138.75,"c":139.63,"v":9996300},{"d":"2023-02-22","o":138.92,"h":139.43,"l":137.44,"c":138.56,"v":11107500},{"d":"2023-02-23","o":138.73,"h":140.17,"l":137.94,"c":139.67,"v":8068000},{"d":"2023-02-24","o":139.11,"h":141.36,"l":138.93,"c":140.93,"v":9126900},{"d":"2023-02-27","o":142.11,"h":143.31,"l":141.72,"c":142.16,"v":10014700},{"d":"2023-02-28","o":142.94,"h":143.76,"l":141.9,"c":143.35,"v":11019800},{"d":"2023-03-01","o":142.1,"h":143.46,"l":141.8,"c":142.55,"v":7139200},{"d":"2023-03-02","o":142.24,"h":142.43,"l":139.54,"c":141.07,"v":11106800},{"d":"2023-03-03","o":141.51,"h":143.74,"l":141.08,"c":143.66,"v":9513100},{"d":"2023-03-06","o":143.44,"h":144.04,"l":142.66,"c":142.82,"v":9261300},{"d":"2023-03-07","o":142.01,"h":142.31,"l":137.81,"c":138.62,"v":11747600},{"d":"2023-03-08","o":138,"h":138.59,"l":136.89,"c":137.8,"v":10002500},{"d":"2023-03-09","o":136.76,"h":137.35,"l":129.22,"c":130.34,"v":25888100},{"d":"2023-03-10","o":128.96,"h":135.26,"l":127.82,"c":133.65,"v":37599700},{"d":"2023-03-13","o":131.21,"h":133.88,"l":129.41,"c":131.25,"v":42901100},{"d":"2023-03-14","o":135.28,"h":135.53,"l":131.29,"c":134.62,"v":29648100},{"d":"2023-03-15","o":130.98,"h":130.99,"l":126.73,"c":128.26,"v":34280600},{"d":"2023-03-16","o":128.01,"h":131.95,"l":126.02,"c":130.75,"v":24558500},{"d":"2023-03-17","o":128.38,"h":128.48,"l":125.45,"c":125.81,"v":38396000},{"d":"2023-03-20","o":126.99,"h":129.47,"l":126.01,"c":127.14,"v":22875500},{"d":"2023-03-21","o":130.59,"h":131.73,"l":130.19,"c":130.55,"v":17807800},{"d":"2023-03-22","o":130.56,"h":130.66,"l":127.08,"c":127.18,"v":17250200},{"d":"2023-03-23","o":127.9,"h":129.53,"l":126.02,"c":126.84,"v":16677600},{"d":"2023-03-24","o":125.63,"h":125.68,"l":123.11,"c":124.91,"v":22311100},{"d":"2023-03-27","o":126.79,"h":129.38,"l":126.29,"c":128.49,"v":18853900},{"d":"2023-03-28","o":128.71,"h":129.34,"l":127.74,"c":128.88,"v":10820500},{"d":"2023-03-29","o":130.1,"h":130.22,"l":127.77,"c":129.14,"v":14595300},{"d":"2023-03-30","o":129.95,"h":130.12,"l":127.65,"c":128.75,"v":12134700},{"d":"2023-03-31","o":129.66,"h":130.34,"l":128.85,"c":130.31,"v":13105200},{"d":"2023-04-03","o":129.91,"h":131.44,"l":129.41,"c":130.16,"v":11775400},{"d":"2023-04-04","o":130.5,"h":130.59,"l":127.41,"c":128.42,"v":11579900},{"d":"2023-04-05","o":126.8,"h":128.15,"l":126.46,"c":127.61,"v":9614700},{"d":"2023-04-06","o":127,"h":128.08,"l":126.86,"c":127.47,"v":8760200},{"d":"2023-04-10","o":126.54,"h":128.23,"l":126.22,"c":127.89,"v":9477300},{"d":"2023-04-11","o":128.3,"h":128.94,"l":127.54,"c":128.52,"v":10516300},{"d":"2023-04-12","o":129.18,"h":130.43,"l":128.06,"c":128.5,"v":11821000},{"d":"2023-04-13","o":128.46,"h":129.04,"l":126.83,"c":128.99,"v":12450200},{"d":"2023-04-14","o":135.15,"h":139.12,"l":134.9,"c":138.73,"v":43931300},{"d":"2023-04-17","o":139.95,"h":140.06,"l":137.66,"c":139.83,"v":16050500},{"d":"2023-04-18","o":140.27,"h":141.78,"l":139.03,"c":141.4,"v":13760100},{"d":"2023-04-19","o":141.23,"h":141.5,"l":140.4,"c":141.22,"v":9158100},{"d":"2023-04-20","o":139.91,"h":141.43,"l":139.84,"c":140.81,"v":10586200},{"d":"2023-04-21","o":139.74,"h":141.11,"l":138.78,"c":140.54,"v":11842500},{"d":"2023-04-24","o":140.46,"h":141.1,"l":140.04,"c":140.73,"v":7567500},{"d":"2023-04-25","o":139.6,"h":139.96,"l":137.63,"c":137.67,"v":10629300},{"d":"2023-04-26","o":137.62,"h":137.81,"l":134,"c":135.23,"v":14416100},{"d":"2023-04-27","o":136,"h":137.91,"l":135.66,"c":137.05,"v":9041100},{"d":"2023-04-28","o":136.56,"h":138.32,"l":135.67,"c":138.24,"v":9887300},{"d":"2023-05-01","o":142.26,"h":143.37,"l":140.83,"c":141.2,"v":20415800},{"d":"2023-05-02","o":141.4,"h":142.41,"l":138.43,"c":138.92,"v":14113400},{"d":"2023-05-03","o":138.44,"h":138.67,"l":135.76,"c":135.98,"v":12930900},{"d":"2023-05-04","o":134.96,"h":135.72,"l":131.81,"c":134.12,"v":17089200},{"d":"2023-05-05","o":136.44,"h":137.88,"l":135.91,"c":136.74,"v":11261400},{"d":"2023-05-08","o":137.49,"h":137.97,"l":136.48,"c":137.07,"v":7484900},{"d":"2023-05-09","o":135.93,"h":136.95,"l":135.21,"c":136.41,"v":7343600},{"d":"2023-05-10","o":137.95,"h":138.06,"l":134.87,"c":136.48,"v":8133400},{"d":"2023-05-11","o":135,"h":136.81,"l":134.9,"c":136.05,"v":7057300},{"d":"2023-05-12","o":136.82,"h":136.99,"l":133.13,"c":134.1,"v":9988600},{"d":"2023-05-15","o":134.27,"h":135.67,"l":133.96,"c":135.23,"v":7639500},{"d":"2023-05-16","o":135.46,"h":135.94,"l":133.96,"c":134.32,"v":6477200},{"d":"2023-05-17","o":135.9,"h":138.59,"l":135.46,"c":138.45,"v":12711500},{"d":"2023-05-18","o":138.27,"h":139.73,"l":137.76,"c":139.5,"v":10999600},{"d":"2023-05-19","o":139.79,"h":140.49,"l":138.13,"c":139.18,"v":13492200},{"d":"2023-05-22","o":141,"h":141.64,"l":137.66,"c":138.03,"v":11402500},{"d":"2023-05-23","o":137.54,"h":139.03,"l":136.46,"c":136.59,"v":9514900},{"d":"2023-05-24","o":135.4,"h":136.35,"l":135.08,"c":135.34,"v":8578000},{"d":"2023-05-25","o":134.82,"h":136.27,"l":134.58,"c":135.67,"v":8472500},{"d":"2023-05-26","o":136.11,"h":137.6,"l":135.63,"c":136.94,"v":8579900},{"d":"2023-05-30","o":136.8,"h":137.72,"l":136.02,"c":137.46,"v":7399900},{"d":"2023-05-31","o":136.73,"h":136.84,"l":134.4,"c":135.71,"v":14219900},{"d":"2023-06-01","o":136.52,"h":138.23,"l":135.45,"c":137.58,"v":12248100},{"d":"2023-06-02","o":139.56,"h":141.48,"l":139.34,"c":140.47,"v":12922500},{"d":"2023-06-05","o":140.11,"h":140.11,"l":138.13,"c":139.09,"v":8511900},{"d":"2023-06-06","o":138.68,"h":140.1,"l":138.21,"c":139.34,"v":9329500},{"d":"2023-06-07","o":139.55,"h":141.27,"l":138.83,"c":140.69,"v":9281400},{"d":"2023-06-08","o":140.67,"h":140.89,"l":139.48,"c":140.73,"v":7368100},{"d":"2023-06-09","o":140.35,"h":141.8,"l":140.21,"c":141.01,"v":7249100},{"d":"2023-06-12","o":141.07,"h":141.32,"l":139.76,"c":141,"v":7596600},{"d":"2023-06-13","o":140.48,"h":142.87,"l":140.14,"c":142.02,"v":7701600},{"d":"2023-06-14","o":143,"h":143.61,"l":140.7,"c":141.49,"v":9068700},{"d":"2023-06-15","o":140.59,"h":143.4,"l":140.03,"c":143.09,"v":9343100},{"d":"2023-06-16","o":143.05,"h":143.97,"l":142.5,"c":143.26,"v":13813500},{"d":"2023-06-20","o":142.61,"h":143,"l":141.04,"c":142.53,"v":8428600},{"d":"2023-06-21","o":142.9,"h":144.02,"l":141.69,"c":142.32,"v":9926500},{"d":"2023-06-22","o":142.31,"h":142.6,"l":138.95,"c":139.58,"v":10075200},{"d":"2023-06-23","o":138.54,"h":139.18,"l":137.62,"c":138.85,"v":9919500},{"d":"2023-06-26","o":138.87,"h":140.01,"l":137.69,"c":139.19,"v":8429700},{"d":"2023-06-27","o":139,"h":139.84,"l":138.54,"c":139.2,"v":8154000},{"d":"2023-06-28","o":139.16,"h":139.21,"l":137.96,"c":138.59,"v":7558600},{"d":"2023-06-29","o":140.07,"h":143.56,"l":139.85,"c":143.43,"v":15423200},{"d":"2023-06-30","o":144.6,"h":146,"l":143.66,"c":145.44,"v":14212800},{"d":"2023-07-03","o":146.19,"h":147.48,"l":146,"c":146.61,"v":8021600},{"d":"2023-07-05","o":144.94,"h":145.43,"l":144.36,"c":144.64,"v":8934900},{"d":"2023-07-06","o":143.02,"h":143.39,"l":141.44,"c":143.21,"v":9709500},{"d":"2023-07-07","o":143.91,"h":145.84,"l":143,"c":144.34,"v":8981500},{"d":"2023-07-10","o":144.5,"h":145.99,"l":144.5,"c":145.15,"v":9100100},{"d":"2023-07-11","o":146.34,"h":147.82,"l":145.71,"c":147.42,"v":11260900},{"d":"2023-07-12","o":147.45,"h":149.87,"l":147,"c":148.15,"v":11323200},{"d":"2023-07-13","o":148.7,"h":149.37,"l":147.75,"c":148.87,"v":11234900},{"d":"2023-07-14","o":151.55,"h":152.89,"l":148.41,"c":149.77,"v":27028400},{"d":"2023-07-17","o":150.35,"h":153.75,"l":150.35,"c":153.38,"v":17262400},{"d":"2023-07-18","o":153.38,"h":154.4,"l":152.82,"c":153.66,"v":13491700},{"d":"2023-07-19","o":152.75,"h":155.21,"l":152.22,"c":154.25,"v":12510000},{"d":"2023-07-20","o":154.53,"h":156.59,"l":154.41,"c":156.15,"v":9935900},{"d":"2023-07-21","o":155.8,"h":156.14,"l":154.69,"c":154.95,"v":10636400},{"d":"2023-07-24","o":154.97,"h":158.79,"l":154.73,"c":158,"v":14381400},{"d":"2023-07-25","o":157.3,"h":157.72,"l":155.96,"c":156.82,"v":9944700},{"d":"2023-07-26","o":156.71,"h":158.25,"l":156.28,"c":157.76,"v":8728600},{"d":"2023-07-27","o":157.77,"h":158.78,"l":155.55,"c":156.02,"v":10778400},{"d":"2023-07-28","o":157.28,"h":157.6,"l":156.44,"c":156.91,"v":9103800},{"d":"2023-07-31","o":157.18,"h":159.38,"l":157.15,"c":157.96,"v":8892700},{"d":"2023-08-01","o":157.43,"h":158,"l":156.15,"c":157.18,"v":6853900},{"d":"2023-08-02","o":155.56,"h":155.69,"l":153.94,"c":155.4,"v":8299400},{"d":"2023-08-03","o":155,"h":156.92,"l":154.35,"c":156.35,"v":6084000},{"d":"2023-08-04","o":156.4,"h":157.8,"l":155.7,"c":156.02,"v":6209400},{"d":"2023-08-07","o":156.6,"h":157.7,"l":156.6,"c":156.76,"v":7251800},{"d":"2023-08-08","o":154.32,"h":155.98,"l":152.59,"c":155.88,"v":8623400},{"d":"2023-08-09","o":155.32,"h":155.52,"l":153.47,"c":153.79,"v":6277800},{"d":"2023-08-10","o":154.38,"h":155.44,"l":153.09,"c":153.56,"v":5995100},{"d":"2023-08-11","o":153.03,"h":154.52,"l":152.63,"c":154.45,"v":5180700},{"d":"2023-08-14","o":153.61,"h":154.92,"l":152.92,"c":154.77,"v":5044300},{"d":"2023-08-15","o":152.85,"h":153.27,"l":150.23,"c":150.83,"v":10300300},{"d":"2023-08-16","o":150.6,"h":150.96,"l":149.68,"c":150.19,"v":6978200},{"d":"2023-08-17","o":150.88,"h":151.26,"l":148.4,"c":148.63,"v":9953900},{"d":"2023-08-18","o":147.65,"h":149.5,"l":147.44,"c":148.97,"v":8517500},{"d":"2023-08-21","o":149.65,"h":150.1,"l":148.02,"c":149.48,"v":8327000},{"d":"2023-08-22","o":149.26,"h":149.64,"l":145.85,"c":146.38,"v":9673300},{"d":"2023-08-23","o":146.35,"h":147.59,"l":145.46,"c":147.37,"v":7858000},{"d":"2023-08-24","o":147.5,"h":149.41,"l":146.99,"c":147.23,"v":6534000},{"d":"2023-08-25","o":147.28,"h":148.62,"l":145.85,"c":147.05,"v":6695500},{"d":"2023-08-28","o":147.57,"h":148.61,"l":147.13,"c":147.56,"v":5094100},{"d":"2023-08-29","o":147.71,"h":148.85,"l":147.18,"c":148.76,"v":6337000},{"d":"2023-08-30","o":148.62,"h":149.15,"l":147.19,"c":148.16,"v":6277300},{"d":"2023-08-31","o":148.26,"h":148.35,"l":145.96,"c":146.33,"v":10933900},{"d":"2023-09-01","o":146.09,"h":148.08,"l":145.7,"c":146.82,"v":7903500},{"d":"2023-09-05","o":147.16,"h":148.21,"l":145.01,"c":145.2,"v":7854700},{"d":"2023-09-06","o":144.7,"h":145.54,"l":144.11,"c":144.96,"v":8629200},{"d":"2023-09-07","o":144.13,"h":145.27,"l":143.39,"c":143.72,"v":8373700},{"d":"2023-09-08","o":143.37,"h":144.12,"l":142.65,"c":143.83,"v":7107900},{"d":"2023-09-11","o":144.75,"h":145.05,"l":143.69,"c":144.46,"v":6854200},{"d":"2023-09-12","o":144.5,"h":147.32,"l":144.05,"c":146.34,"v":8363200},{"d":"2023-09-13","o":147.34,"h":147.7,"l":145.82,"c":146.41,"v":8325900},{"d":"2023-09-14","o":147.84,"h":149.9,"l":147.52,"c":149.25,"v":10034900},{"d":"2023-09-15","o":148.92,"h":149.73,"l":148.31,"c":148.81,"v":19863400},{"d":"2023-09-18","o":148.16,"h":149.14,"l":147.75,"c":149.12,"v":6512400},{"d":"2023-09-19","o":149.5,"h":149.72,"l":147.21,"c":148.93,"v":7943400},{"d":"2023-09-20","o":149.65,"h":150.25,"l":148.14,"c":148.3,"v":7332000},{"d":"2023-09-21","o":147.58,"h":148.85,"l":146.63,"c":147.14,"v":8052400},{"d":"2023-09-22","o":147.29,"h":147.51,"l":145.19,"c":145.73,"v":7071700},{"d":"2023-09-25","o":145.35,"h":146.52,"l":143.7,"c":146.45,"v":7044700},{"d":"2023-09-26","o":144.6,"h":145.84,"l":144.23,"c":144.93,"v":7468400},{"d":"2023-09-27","o":145.19,"h":146.09,"l":144.51,"c":145.78,"v":6717800},{"d":"2023-09-28","o":146.28,"h":148.87,"l":146.01,"c":147.59,"v":8868100},{"d":"2023-09-29","o":148.6,"h":148.76,"l":144.86,"c":145.02,"v":11917800},{"d":"2023-10-02","o":144.83,"h":145.62,"l":142.63,"c":143.77,"v":9170600},{"d":"2023-10-03","o":143.2,"h":143.59,"l":142.35,"c":142.71,"v":9431100},{"d":"2023-10-04","o":143.19,"h":143.47,"l":141.93,"c":143.35,"v":8128700},{"d":"2023-10-05","o":142.04,"h":143.1,"l":140.83,"c":142.9,"v":8576200},{"d":"2023-10-06","o":142.91,"h":145.88,"l":142.14,"c":145.1,"v":10270600},{"d":"2023-10-09","o":143.66,"h":145.4,"l":143.5,"c":144.77,"v":6964900},{"d":"2023-10-10","o":145.42,"h":146.77,"l":145.28,"c":145.65,"v":11288800},{"d":"2023-10-11","o":146.51,"h":147.23,"l":145.02,"c":146.15,"v":8698200},{"d":"2023-10-12","o":146.3,"h":146.96,"l":145.13,"c":145.81,"v":10484400},{"d":"2023-10-13","o":148.5,"h":153.11,"l":147.84,"c":148,"v":29427000},{"d":"2023-10-16","o":149.45,"h":149.52,"l":146.72,"c":147.85,"v":12663500},{"d":"2023-10-17","o":147.57,"h":149.31,"l":146.79,"c":147.53,"v":11482700},{"d":"2023-10-18","o":146.59,"h":147.48,"l":145.37,"c":145.91,"v":9620300},{"d":"2023-10-19","o":145.48,"h":147.02,"l":144.88,"c":145.29,"v":11143600},{"d":"2023-10-20","o":144.57,"h":145.14,"l":142.12,"c":142.95,"v":13332900},{"d":"2023-10-23","o":142.94,"h":143.68,"l":140.73,"c":141,"v":10133400},{"d":"2023-10-24","o":141.19,"h":141.73,"l":140.36,"c":141.17,"v":8881400},{"d":"2023-10-25","o":140.57,"h":141.18,"l":139.51,"c":140.4,"v":8242600},{"d":"2023-10-26","o":139.76,"h":141.67,"l":139.43,"c":140.76,"v":9109400},{"d":"2023-10-27","o":138.95,"h":139.1,"l":135.19,"c":135.69,"v":17434700},{"d":"2023-10-30","o":136.44,"h":138.04,"l":136.04,"c":137.42,"v":9855500},{"d":"2023-10-31","o":137.71,"h":139.24,"l":137.47,"c":139.06,"v":9672500},{"d":"2023-11-01","o":139.25,"h":140.53,"l":138.47,"c":138.94,"v":9432000},{"d":"2023-11-02","o":140.09,"h":141.48,"l":139.23,"c":141.42,"v":10186200},{"d":"2023-11-03","o":142.19,"h":143.77,"l":141.85,"c":143,"v":9538700},{"d":"2023-11-06","o":143.17,"h":144.19,"l":142.79,"c":144.08,"v":7625100},{"d":"2023-11-07","o":143.51,"h":144.26,"l":142.82,"c":144.01,"v":6297900},{"d":"2023-11-08","o":144.11,"h":144.84,"l":143.62,"c":144.72,"v":7618200},{"d":"2023-11-09","o":145.44,"h":145.65,"l":143.7,"c":144.29,"v":7992500},{"d":"2023-11-10","o":144.94,"h":146.48,"l":144.08,"c":146.43,"v":7983300},{"d":"2023-11-13","o":145.7,"h":146.25,"l":145.16,"c":145.78,"v":6676300},{"d":"2023-11-14","o":146.68,"h":149.25,"l":146.52,"c":148.44,"v":9927700},{"d":"2023-11-15","o":148.46,"h":150.16,"l":148.46,"c":149.74,"v":8365300},{"d":"2023-11-16","o":150.09,"h":151.53,"l":150.09,"c":151.45,"v":8126200},{"d":"2023-11-17","o":152.2,"h":152.86,"l":151.54,"c":152.82,"v":7812400},{"d":"2023-11-20","o":152.08,"h":153.75,"l":151.92,"c":153.29,"v":7019000},{"d":"2023-11-21","o":153.2,"h":153.63,"l":152.57,"c":152.97,"v":7083500},{"d":"2023-11-22","o":153.41,"h":153.88,"l":152.9,"c":153.33,"v":5174500},{"d":"2023-11-24","o":153.59,"h":154.44,"l":153.28,"c":153.54,"v":3496900},{"d":"2023-11-27","o":153.43,"h":153.53,"l":152.71,"c":153.19,"v":6259100},{"d":"2023-11-28","o":153.22,"h":153.87,"l":152.72,"c":153.54,"v":6582700},{"d":"2023-11-29","o":154.17,"h":155.63,"l":154,"c":154.32,"v":9126100},{"d":"2023-11-30","o":154.91,"h":156.13,"l":154.38,"c":156.08,"v":9869800},{"d":"2023-12-01","o":155.82,"h":157.86,"l":155.82,"c":156.84,"v":8916000},{"d":"2023-12-04","o":156.02,"h":158.05,"l":155.88,"c":157.99,"v":9607500},{"d":"2023-12-05","o":157.26,"h":158.5,"l":156.97,"c":157.97,"v":9135600},{"d":"2023-12-06","o":158.84,"h":159.22,"l":156,"c":156.31,"v":9366000},{"d":"2023-12-07","o":156.69,"h":157.31,"l":156.15,"c":156.79,"v":8130900},{"d":"2023-12-08","o":157.26,"h":158.78,"l":156.98,"c":158.52,"v":7369400},{"d":"2023-12-11","o":158.52,"h":159.3,"l":158.15,"c":159.1,"v":8093900},{"d":"2023-12-12","o":159.23,"h":160.65,"l":158.88,"c":160.52,"v":10223000},{"d":"2023-12-13","o":160.52,"h":162.03,"l":159.77,"c":161.06,"v":12379100},{"d":"2023-12-14","o":161.83,"h":164.84,"l":161.71,"c":163.99,"v":13643000},{"d":"2023-12-15","o":163.08,"h":165.28,"l":162.39,"c":165.23,"v":20309300},{"d":"2023-12-18","o":165.92,"h":167.13,"l":165.63,"c":166.23,"v":8469600},{"d":"2023-12-19","o":166,"h":168.47,"l":165.55,"c":168.45,"v":10345700},{"d":"2023-12-20","o":167.99,"h":169.41,"l":166.45,"c":166.55,"v":10734700},{"d":"2023-12-21","o":166.84,"h":168.09,"l":165.68,"c":167.5,"v":7601700},{"d":"2023-12-22","o":167.5,"h":168.23,"l":167.23,"c":167.4,"v":6576300},{"d":"2023-12-26","o":167.46,"h":168.77,"l":167.18,"c":168.39,"v":4683600},{"d":"2023-12-27","o":167.84,"h":169.47,"l":167.58,"c":169.4,"v":6428600},{"d":"2023-12-28","o":169.35,"h":170.66,"l":169,"c":170.3,"v":6320100},{"d":"2023-12-29","o":170,"h":170.69,"l":169.63,"c":170.1,"v":6435100},{"d":"2024-01-02","o":169.09,"h":172.17,"l":168.91,"c":172.08,"v":9977400},{"d":"2024-01-03","o":171.86,"h":172.04,"l":170.37,"c":171.33,"v":9852300},{"d":"2024-01-04","o":170.64,"h":173.35,"l":170.54,"c":171.41,"v":11972500},{"d":"2024-01-05","o":171.47,"h":173.38,"l":171.47,"c":172.27,"v":10066000},{"d":"2024-01-08","o":172.02,"h":172.36,"l":169.49,"c":172.02,"v":11229900},{"d":"2024-01-09","o":171.62,"h":171.79,"l":170.1,"c":170.66,"v":9923600},{"d":"2024-01-10","o":170,"h":171.08,"l":168.95,"c":171.02,"v":9670200},{"d":"2024-01-11","o":170.33,"h":170.36,"l":168.64,"c":170.3,"v":11919500},{"d":"2024-01-12","o":173.8,"h":176.31,"l":168.9,"c":169.05,"v":19436500},{"d":"2024-01-16","o":164.87,"h":168.09,"l":164.3,"c":167.99,"v":17206400},{"d":"2024-01-17","o":167.34,"h":169.07,"l":166.49,"c":167.09,"v":11107500},{"d":"2024-01-18","o":167.12,"h":167.53,"l":165.24,"c":167.42,"v":9382300},{"d":"2024-01-19","o":167.55,"h":170.57,"l":167.08,"c":170.31,"v":13115700},{"d":"2024-01-22","o":170.46,"h":171.98,"l":169.71,"c":170.11,"v":12837500},{"d":"2024-01-23","o":169.67,"h":169.75,"l":168.44,"c":168.99,"v":8360800},{"d":"2024-01-24","o":169.36,"h":171.01,"l":168.86,"c":170.5,"v":9967100},{"d":"2024-01-25","o":172.31,"h":172.99,"l":170.91,"c":172.94,"v":8873500},{"d":"2024-01-26","o":172.61,"h":173.06,"l":171.78,"c":172.28,"v":7443000},{"d":"2024-01-29","o":172.24,"h":172.84,"l":171.3,"c":172.73,"v":6971200},{"d":"2024-01-30","o":172.83,"h":176.76,"l":172.83,"c":176.27,"v":10822100},{"d":"2024-01-31","o":176.2,"h":178.3,"l":174.34,"c":174.36,"v":11521800},{"d":"2024-02-01","o":173.64,"h":174.84,"l":171.43,"c":173.73,"v":9354800},{"d":"2024-02-02","o":173.3,"h":175.82,"l":173.26,"c":174.73,"v":8607600},{"d":"2024-02-05","o":173.86,"h":175.09,"l":172.92,"c":174.5,"v":7820200},{"d":"2024-02-06","o":174.61,"h":175.87,"l":173.76,"c":175.1,"v":6764800},{"d":"2024-02-07","o":175.69,"h":175.87,"l":173.96,"c":175.43,"v":7225500},{"d":"2024-02-08","o":175,"h":175.31,"l":173.57,"c":174.8,"v":6060300},{"d":"2024-02-09","o":175,"h":175.1,"l":173.67,"c":175.01,"v":6296700},{"d":"2024-02-12","o":174.78,"h":176.81,"l":173.7,"c":175.79,"v":8539300},{"d":"2024-02-13","o":175.32,"h":176.23,"l":172.62,"c":174.26,"v":8397600},{"d":"2024-02-14","o":175.07,"h":176.1,"l":174.42,"c":176.03,"v":7056700},{"d":"2024-02-15","o":176.15,"h":180.21,"l":176.15,"c":179.87,"v":8723400},{"d":"2024-02-16","o":179.61,"h":179.98,"l":178.16,"c":179.03,"v":8152600},{"d":"2024-02-20","o":179.19,"h":180.46,"l":178.41,"c":179.73,"v":9668000},{"d":"2024-02-21","o":179.95,"h":180.99,"l":178.52,"c":180.9,"v":7024000},{"d":"2024-02-22","o":181.82,"h":183.42,"l":181.24,"c":183.07,"v":9296500},{"d":"2024-02-23","o":183.81,"h":185.2,"l":183.19,"c":183.99,"v":7105800},{"d":"2024-02-26","o":183.75,"h":184.46,"l":182.48,"c":183.36,"v":7145400},{"d":"2024-02-27","o":183.31,"h":183.54,"l":182.24,"c":183.45,"v":5717100},{"d":"2024-02-28","o":183.43,"h":185.2,"l":182.96,"c":184.38,"v":6131600},{"d":"2024-02-29","o":185.66,"h":186.43,"l":183.85,"c":186.06,"v":9643000},{"d":"2024-03-01","o":185.7,"h":186.44,"l":185.1,"c":185.29,"v":6311800},{"d":"2024-03-04","o":184.71,"h":187.59,"l":184.27,"c":186.68,"v":7063600},{"d":"2024-03-05","o":186.36,"h":189.3,"l":186.36,"c":188.55,"v":6617800},{"d":"2024-03-06","o":189.25,"h":190.07,"l":187.63,"c":189.53,"v":7572900},{"d":"2024-03-07","o":189.91,"h":190.5,"l":186.63,"c":187.87,"v":7618300},{"d":"2024-03-08","o":188.44,"h":190.46,"l":187.92,"c":188.22,"v":6172200},{"d":"2024-03-11","o":187.28,"h":188.44,"l":186.22,"c":188.29,"v":5762600},{"d":"2024-03-12","o":188.95,"h":190.16,"l":187.91,"c":189.84,"v":5708400},{"d":"2024-03-13","o":190.36,"h":191.73,"l":189.84,"c":191.38,"v":7795500},{"d":"2024-03-14","o":191.03,"h":191.63,"l":187.1,"c":187.97,"v":10310900},{"d":"2024-03-15","o":186.48,"h":190.94,"l":186.48,"c":190.3,"v":17214200},{"d":"2024-03-18","o":190.63,"h":192.7,"l":189.89,"c":192.66,"v":9013800},{"d":"2024-03-19","o":192.71,"h":193.93,"l":192.38,"c":193.79,"v":8478700},{"d":"2024-03-20","o":194.19,"h":196.56,"l":193.61,"c":196.33,"v":9367000},{"d":"2024-03-21","o":196.52,"h":199.43,"l":196.33,"c":199.06,"v":11203800},{"d":"2024-03-22","o":199.01,"h":200.48,"l":196.54,"c":196.62,"v":8108800},{"d":"2024-03-25","o":196.6,"h":196.94,"l":194.36,"c":194.82,"v":8620000},{"d":"2024-03-26","o":194.59,"h":196.66,"l":194.06,"c":195.73,"v":5961500},{"d":"2024-03-27","o":196.5,"h":199.6,"l":196.38,"c":199.52,"v":8725800},{"d":"2024-03-28","o":199.49,"h":200.72,"l":198.54,"c":200.3,"v":8628300},{"d":"2024-04-01","o":199.99,"h":200.94,"l":198.57,"c":198.94,"v":7309000},{"d":"2024-04-02","o":198.39,"h":199.78,"l":198.08,"c":198.86,"v":7014700},{"d":"2024-04-03","o":199.04,"h":199.56,"l":197.7,"c":198.3,"v":9353400},{"d":"2024-04-04","o":199.15,"h":199.68,"l":195.55,"c":195.65,"v":9243800},{"d":"2024-04-05","o":196.16,"h":198.12,"l":195.11,"c":197.45,"v":6532300},{"d":"2024-04-08","o":197.62,"h":198.98,"l":197.62,"c":198.48,"v":8001000},{"d":"2024-04-09","o":198.07,"h":198.88,"l":194.91,"c":197.15,"v":7351500},{"d":"2024-04-10","o":195.55,"h":197.07,"l":194.18,"c":195.47,"v":7681400},{"d":"2024-04-11","o":196,"h":196.57,"l":193.24,"c":195.43,"v":10137700},{"d":"2024-04-12","o":188.32,"h":188.93,"l":182.54,"c":182.79,"v":31532300},{"d":"2024-04-15","o":184.5,"h":187.46,"l":182.2,"c":182.89,"v":14766600},{"d":"2024-04-16","o":182.9,"h":183.16,"l":179.65,"c":180.8,"v":16451800},{"d":"2024-04-17","o":181.37,"h":182.42,"l":179.2,"c":180.08,"v":9017100},{"d":"2024-04-18","o":181.1,"h":183.36,"l":179.97,"c":181.25,"v":9557700},{"d":"2024-04-19","o":182.4,"h":185.88,"l":181.41,"c":185.8,"v":13402300},{"d":"2024-04-22","o":185.99,"h":190.13,"l":185.98,"c":189.41,"v":11529700},{"d":"2024-04-23","o":191.13,"h":192.23,"l":190.52,"c":192.14,"v":9144400},{"d":"2024-04-24","o":190.53,"h":193.23,"l":190.17,"c":193.08,"v":6964900},{"d":"2024-04-25","o":192.25,"h":193.94,"l":191.18,"c":193.37,"v":9802300},{"d":"2024-04-26","o":193.57,"h":194.87,"l":193.06,"c":193.49,"v":6413700},{"d":"2024-04-29","o":193.48,"h":194.26,"l":192.43,"c":193.28,"v":5387800},{"d":"2024-04-30","o":192.81,"h":194.99,"l":191.64,"c":191.74,"v":8153700},{"d":"2024-05-01","o":192.27,"h":194.46,"l":190.79,"c":191.86,"v":7445300},{"d":"2024-05-02","o":193.07,"h":193.5,"l":189.52,"c":191.66,"v":6501700},{"d":"2024-05-03","o":192,"h":192.53,"l":188.46,"c":190.51,"v":8922800},{"d":"2024-05-06","o":191.73,"h":192.2,"l":189.82,"c":192,"v":7911100},{"d":"2024-05-07","o":191.7,"h":192.93,"l":191.65,"c":191.75,"v":7688800},{"d":"2024-05-08","o":191,"h":196.65,"l":191,"c":195.65,"v":9227600},{"d":"2024-05-09","o":195.17,"h":197.59,"l":195.1,"c":197.5,"v":7977300},{"d":"2024-05-10","o":198.54,"h":199.34,"l":198.27,"c":198.77,"v":7529800},{"d":"2024-05-13","o":198.8,"h":199.85,"l":198.04,"c":198.73,"v":7049200},{"d":"2024-05-14","o":199,"h":201.58,"l":198.16,"c":201.51,"v":8596200},{"d":"2024-05-15","o":202.01,"h":202.69,"l":199.77,"c":202.11,"v":8370000},{"d":"2024-05-16","o":202.22,"h":204.48,"l":201.99,"c":202.47,"v":8497900},{"d":"2024-05-17","o":203.81,"h":205.05,"l":202.81,"c":204.79,"v":9260500},{"d":"2024-05-20","o":204.39,"h":205.88,"l":195.4,"c":195.58,"v":17373300},{"d":"2024-05-21","o":197,"h":199.9,"l":196.6,"c":199.52,"v":14420800},{"d":"2024-05-22","o":199,"h":200.94,"l":197.69,"c":198.31,"v":9425300},{"d":"2024-05-23","o":197.81,"h":198.3,"l":196.07,"c":196.92,"v":8069400},{"d":"2024-05-24","o":197.75,"h":200.76,"l":197.56,"c":200.71,"v":7356200},{"d":"2024-05-28","o":199.86,"h":200.41,"l":198.66,"c":199.5,"v":6910200},{"d":"2024-05-29","o":198,"h":198.99,"l":196.89,"c":198.11,"v":6120000},{"d":"2024-05-30","o":198.56,"h":199.85,"l":198.4,"c":199.33,"v":6829100},{"d":"2024-05-31","o":199.3,"h":203.3,"l":198.35,"c":202.63,"v":14417900},{"d":"2024-06-03","o":202.31,"h":202.42,"l":199.19,"c":201.82,"v":6444300},{"d":"2024-06-04","o":200.16,"h":201.98,"l":198.28,"c":199.16,"v":6848300},{"d":"2024-06-05","o":199.76,"h":199.82,"l":196.92,"c":197.26,"v":8351600},{"d":"2024-06-06","o":197.26,"h":198.02,"l":195.33,"c":196.91,"v":7640300},{"d":"2024-06-07","o":197.43,"h":200.92,"l":197.01,"c":199.95,"v":6964500},{"d":"2024-06-10","o":199.24,"h":200.84,"l":198.44,"c":199.61,"v":6070800},{"d":"2024-06-11","o":197.91,"h":197.94,"l":193.6,"c":194.36,"v":9235300},{"d":"2024-06-12","o":196,"h":196.72,"l":191.31,"c":191.53,"v":12751300},{"d":"2024-06-13","o":192.32,"h":194.58,"l":190.88,"c":193.66,"v":8587800},{"d":"2024-06-14","o":191.45,"h":194.86,"l":191.42,"c":193.78,"v":6874000},{"d":"2024-06-17","o":193.48,"h":195.58,"l":192.64,"c":194.98,"v":8725400},{"d":"2024-06-18","o":194.6,"h":197.96,"l":194.13,"c":197,"v":9023000},{"d":"2024-06-20","o":196.39,"h":199.45,"l":196.11,"c":198.67,"v":8731100},{"d":"2024-06-21","o":196.71,"h":197.17,"l":194.22,"c":196.3,"v":20972100},{"d":"2024-06-24","o":197.81,"h":199.23,"l":197.1,"c":198.88,"v":9785900},{"d":"2024-06-25","o":198.09,"h":200.07,"l":197.74,"c":198.07,"v":6862500},{"d":"2024-06-26","o":197.45,"h":197.94,"l":196.28,"c":197.43,"v":7758600},{"d":"2024-06-27","o":197.44,"h":199.86,"l":196.9,"c":199.17,"v":7913500},{"d":"2024-06-28","o":200.01,"h":202.6,"l":199.3,"c":202.26,"v":15307600},{"d":"2024-07-01","o":202.84,"h":207.09,"l":202.66,"c":205.45,"v":10205800},{"d":"2024-07-02","o":205.29,"h":208.86,"l":204.77,"c":208.83,"v":7802900},{"d":"2024-07-03","o":209.55,"h":210.38,"l":207.65,"c":208.69,"v":5560900},{"d":"2024-07-05","o":206.99,"h":207.37,"l":204.52,"c":204.79,"v":8093100},{"d":"2024-07-08","o":205.04,"h":206.9,"l":203.97,"c":205.17,"v":8707000},{"d":"2024-07-09","o":205.63,"h":209.76,"l":205.45,"c":207.63,"v":9058900},{"d":"2024-07-10","o":206.14,"h":207.97,"l":205.58,"c":207.8,"v":8328500},{"d":"2024-07-11","o":206.21,"h":208.1,"l":205.38,"c":207.45,"v":10658100},{"d":"2024-07-12","o":204,"h":207.45,"l":202.1,"c":204.94,"v":15443400},{"d":"2024-07-15","o":207.19,"h":211.61,"l":206.72,"c":210.05,"v":10719700},{"d":"2024-07-16","o":210,"h":213.74,"l":208.08,"c":213.62,"v":11557000},{"d":"2024-07-17","o":213.8,"h":217.56,"l":213.27,"c":216.87,"v":11572500},{"d":"2024-07-18","o":215.63,"h":216.64,"l":209.24,"c":209.98,"v":12415100},{"d":"2024-07-19","o":211.2,"h":212.35,"l":208.92,"c":209.78,"v":8095900},{"d":"2024-07-22","o":210.46,"h":212.17,"l":209.71,"c":210.28,"v":7663200},{"d":"2024-07-23","o":211.02,"h":211.48,"l":209.35,"c":210.33,"v":5557300},{"d":"2024-07-24","o":209.55,"h":212.03,"l":208.07,"c":208.59,"v":7119000},{"d":"2024-07-25","o":208.65,"h":210.19,"l":208.05,"c":208.67,"v":6403800},{"d":"2024-07-26","o":209.24,"h":213.16,"l":208.62,"c":212.24,"v":8027800},{"d":"2024-07-29","o":212.65,"h":213.61,"l":210.55,"c":210.85,"v":6533600},{"d":"2024-07-30","o":213.23,"h":215.79,"l":212.96,"c":215.19,"v":8850700},{"d":"2024-07-31","o":214.78,"h":216.39,"l":212.67,"c":212.8,"v":9071600},{"d":"2024-08-01","o":213.2,"h":213.83,"l":206.38,"c":207.96,"v":10918600},{"d":"2024-08-02","o":203.88,"h":204.67,"l":196.89,"c":199.14,"v":18041700},{"d":"2024-08-05","o":194.05,"h":196.17,"l":190.9,"c":194.9,"v":13927000},{"d":"2024-08-06","o":195.4,"h":202.6,"l":194,"c":200.34,"v":10605800},{"d":"2024-08-07","o":203.51,"h":205.75,"l":200.2,"c":200.4,"v":9204400},{"d":"2024-08-08","o":202.47,"h":204.91,"l":201.79,"c":204.06,"v":7761200},{"d":"2024-08-09","o":203.47,"h":206.47,"l":202.9,"c":205.8,"v":5540200},{"d":"2024-08-12","o":206.41,"h":207.14,"l":203.66,"c":206.19,"v":6936000},{"d":"2024-08-13","o":207.73,"h":208.09,"l":205.4,"c":207.94,"v":6387800},{"d":"2024-08-14","o":207.74,"h":210.76,"l":207.12,"c":210.24,"v":6999800},{"d":"2024-08-15","o":213,"h":213.89,"l":211.1,"c":211.55,"v":7001000},{"d":"2024-08-16","o":211.69,"h":214.09,"l":211.59,"c":213.97,"v":7931200},{"d":"2024-08-19","o":214,"h":215.53,"l":213.82,"c":215.45,"v":6090800},{"d":"2024-08-20","o":215,"h":216,"l":213.68,"c":214.52,"v":5640000},{"d":"2024-08-21","o":214.43,"h":215,"l":212.84,"c":214.6,"v":5202300},{"d":"2024-08-22","o":214.58,"h":216.8,"l":214.34,"c":216.63,"v":5247100},{"d":"2024-08-23","o":217.6,"h":219.19,"l":216.5,"c":218.31,"v":7214000},{"d":"2024-08-26","o":219.01,"h":219.68,"l":218.05,"c":219.17,"v":5105200},{"d":"2024-08-27","o":219.51,"h":220.42,"l":219.19,"c":220.18,"v":5185200},{"d":"2024-08-28","o":219.25,"h":222.21,"l":219.19,"c":221.29,"v":6506400},{"d":"2024-08-29","o":222.15,"h":222.98,"l":218.94,"c":222.21,"v":6416100},{"d":"2024-08-30","o":222.5,"h":225.48,"l":221.93,"c":224.8,"v":8574100},{"d":"2024-09-03","o":222.3,"h":224.1,"l":219.24,"c":220.3,"v":8956100},{"d":"2024-09-04","o":221.04,"h":222.07,"l":217.21,"c":219.33,"v":7389500},{"d":"2024-09-05","o":220.15,"h":220.8,"l":216.03,"c":217.63,"v":8067900},{"d":"2024-09-06","o":217.6,"h":218.74,"l":211.09,"c":212.46,"v":7777000},{"d":"2024-09-09","o":215.19,"h":218.15,"l":214.18,"c":216.81,"v":8935100},{"d":"2024-09-10","o":218.6,"h":218.64,"l":200.61,"c":205.56,"v":28406900},{"d":"2024-09-11","o":205.25,"h":207.7,"l":201.83,"c":207.23,"v":13658700},{"d":"2024-09-12","o":207.65,"h":208.78,"l":204.89,"c":206.6,"v":9054400},{"d":"2024-09-13","o":206.86,"h":207.85,"l":203.02,"c":204.32,"v":10226700},{"d":"2024-09-16","o":205.83,"h":208.21,"l":205.59,"c":207.86,"v":8634900},{"d":"2024-09-17","o":207.73,"h":209.93,"l":207.66,"c":209.25,"v":7573300},{"d":"2024-09-18","o":209.01,"h":211.34,"l":206.7,"c":207.53,"v":8259900},{"d":"2024-09-19","o":209.78,"h":211.91,"l":207.34,"c":210.48,"v":11635200},{"d":"2024-09-20","o":209.93,"h":211.42,"l":209.5,"c":211.09,"v":20885000},{"d":"2024-09-23","o":211,"h":211.8,"l":209.99,"c":211.44,"v":7223500},{"d":"2024-09-24","o":211.15,"h":212.95,"l":210.37,"c":211.59,"v":7323200},{"d":"2024-09-25","o":211.68,"h":212.24,"l":208.61,"c":210.19,"v":8976500},{"d":"2024-09-26","o":211.13,"h":211.7,"l":209.01,"c":209.78,"v":7807500},{"d":"2024-09-27","o":210.65,"h":212.44,"l":209.33,"c":210.5,"v":7032500},{"d":"2024-09-30","o":206.31,"h":210.96,"l":205.26,"c":210.86,"v":8663800},{"d":"2024-10-01","o":208.9,"h":209.09,"l":206.19,"c":207.04,"v":8540100},{"d":"2024-10-02","o":207.08,"h":208.95,"l":205.69,"c":207.29,"v":5810900},{"d":"2024-10-03","o":206.17,"h":206.49,"l":204.34,"c":205.23,"v":7251300},{"d":"2024-10-04","o":209.3,"h":211.67,"l":206.91,"c":211.22,"v":10211700},{"d":"2024-10-07","o":211.03,"h":213.33,"l":209.69,"c":210.93,"v":6718900},{"d":"2024-10-08","o":210.58,"h":211.33,"l":208.38,"c":210.75,"v":6021800},{"d":"2024-10-09","o":209.7,"h":214.24,"l":209.38,"c":213.42,"v":7024000},{"d":"2024-10-10","o":214.81,"h":214.81,"l":211.47,"c":212.84,"v":7927100},{"d":"2024-10-11","o":215.67,"h":224.63,"l":215.16,"c":222.29,"v":18320700},{"d":"2024-10-14","o":223.2,"h":223.7,"l":218.88,"c":221.48,"v":9048900},{"d":"2024-10-15","o":223.66,"h":225.45,"l":221.82,"c":222.39,"v":9235800},{"d":"2024-10-16","o":222.33,"h":223.68,"l":221.04,"c":223.64,"v":6382500},{"d":"2024-10-17","o":224.27,"h":225.85,"l":223.31,"c":224.42,"v":6470200},{"d":"2024-10-18","o":225,"h":225.92,"l":223.1,"c":225.37,"v":7000500},{"d":"2024-10-21","o":225.22,"h":225.7,"l":222.9,"c":223,"v":5870000},{"d":"2024-10-22","o":223.02,"h":225.28,"l":221.1,"c":224.12,"v":9586800},{"d":"2024-10-23","o":223.66,"h":224.8,"l":222.53,"c":223.41,"v":6180500},{"d":"2024-10-24","o":221.83,"h":225.06,"l":221.66,"c":224.98,"v":6002200},{"d":"2024-10-25","o":225,"h":225.62,"l":220.88,"c":222.31,"v":6369700},{"d":"2024-10-28","o":223.35,"h":225.64,"l":222.95,"c":225.5,"v":6843000},{"d":"2024-10-29","o":225.21,"h":226.75,"l":222.81,"c":222.9,"v":6580000},{"d":"2024-10-30","o":222.54,"h":226.31,"l":221.58,"c":224.41,"v":7110900},{"d":"2024-10-31","o":224.7,"h":225.69,"l":221.82,"c":221.92,"v":7829900},{"d":"2024-11-01","o":223.56,"h":226.15,"l":222.7,"c":222.94,"v":6923500},{"d":"2024-11-04","o":222.65,"h":223.76,"l":219.17,"c":219.78,"v":8229600},{"d":"2024-11-05","o":220.03,"h":221.96,"l":220,"c":221.49,"v":5600700},{"d":"2024-11-06","o":235,"h":248,"l":234.77,"c":247.06,"v":23987800},{"d":"2024-11-07","o":244.5,"h":244.57,"l":235.22,"c":236.38,"v":16451100},{"d":"2024-11-08","o":239.34,"h":239.34,"l":235.78,"c":236.98,"v":9502100},{"d":"2024-11-11","o":240,"h":242.1,"l":239,"c":239.29,"v":9017100},{"d":"2024-11-12","o":240.55,"h":241.46,"l":238.76,"c":239.56,"v":6861000},{"d":"2024-11-13","o":240.58,"h":244.09,"l":240.31,"c":241.16,"v":11472600},{"d":"2024-11-14","o":242.42,"h":244.29,"l":241.05,"c":241.87,"v":10172200},{"d":"2024-11-15","o":241.46,"h":246.42,"l":241.46,"c":245.31,"v":11518800},{"d":"2024-11-18","o":247.76,"h":247.93,"l":242.68,"c":245.03,"v":9051400},{"d":"2024-11-19","o":242.25,"h":245.15,"l":241.55,"c":243.09,"v":6792700},{"d":"2024-11-20","o":244.4,"h":244.61,"l":238.64,"c":240.78,"v":9015300},{"d":"2024-11-21","o":243.23,"h":245.49,"l":242.11,"c":244.76,"v":8783500},{"d":"2024-11-22","o":243.61,"h":249.15,"l":243.03,"c":248.55,"v":7997300},{"d":"2024-11-25","o":249.59,"h":254.31,"l":249.06,"c":250.29,"v":10295400},{"d":"2024-11-26","o":250.49,"h":251,"l":248.34,"c":249.97,"v":6212100},{"d":"2024-11-27","o":249.35,"h":251.19,"l":248.77,"c":249.79,"v":5472300},{"d":"2024-11-29","o":249.86,"h":251.77,"l":249.45,"c":249.72,"v":5494800},{"d":"2024-12-02","o":249.55,"h":250.25,"l":245.03,"c":246.25,"v":8899700},{"d":"2024-12-03","o":248.23,"h":249.04,"l":244.63,"c":244.82,"v":6657700},{"d":"2024-12-04","o":244.7,"h":245.35,"l":242.23,"c":243.4,"v":7346300},{"d":"2024-12-05","o":245.39,"h":247.18,"l":244.62,"c":245.48,"v":6572500},{"d":"2024-12-06","o":245.7,"h":247.74,"l":244.84,"c":247.36,"v":5519700},{"d":"2024-12-09","o":247.13,"h":247.87,"l":243.76,"c":243.81,"v":7076500},{"d":"2024-12-10","o":243.89,"h":247.96,"l":242.22,"c":242.86,"v":9108300},{"d":"2024-12-11","o":244,"h":244.27,"l":242.18,"c":243.53,"v":7884400},{"d":"2024-12-12","o":243,"h":244.1,"l":241.04,"c":241.53,"v":6113800},{"d":"2024-12-13","o":242.07,"h":242.72,"l":239.14,"c":239.94,"v":10392700},{"d":"2024-12-16","o":240.61,"h":240.67,"l":237.52,"c":239.58,"v":9032000},{"d":"2024-12-17","o":238.65,"h":239.02,"l":236.63,"c":238.36,"v":8083600},{"d":"2024-12-18","o":239,"h":239.07,"l":229.53,"c":230.37,"v":11322400},{"d":"2024-12-19","o":232.27,"h":236.36,"l":232.27,"c":232.96,"v":11790800},{"d":"2024-12-20","o":231.92,"h":239.21,"l":231.59,"c":237.6,"v":32348400},{"d":"2024-12-23","o":236.07,"h":238.62,"l":234.88,"c":238.39,"v":8611500},{"d":"2024-12-24","o":239.43,"h":242.49,"l":239.07,"c":242.31,"v":3729100},{"d":"2024-12-26","o":241.43,"h":243.26,"l":240.79,"c":243.14,"v":4451800},{"d":"2024-12-27","o":242.72,"h":243.39,"l":240.04,"c":241.17,"v":5730200},{"d":"2024-12-30","o":238.77,"h":240.84,"l":237.11,"c":239.32,"v":5723800},{"d":"2024-12-31","o":240.05,"h":241.44,"l":239.03,"c":239.71,"v":4871000},{"d":"2025-01-02","o":240.92,"h":243.28,"l":239.45,"c":240,"v":9220900},{"d":"2025-01-03","o":243.89,"h":244.88,"l":240.26,"c":243.28,"v":9491100},{"d":"2025-01-06","o":243.7,"h":245.69,"l":240.58,"c":240.85,"v":9917800},{"d":"2025-01-07","o":242.14,"h":245.26,"l":240.9,"c":243.17,"v":8753400},{"d":"2025-01-08","o":242.75,"h":244.25,"l":240.5,"c":243.13,"v":8675300},{"d":"2025-01-10","o":243.09,"h":243.81,"l":238.74,"c":239.87,"v":10256800},{"d":"2025-01-13","o":239.67,"h":244.54,"l":239,"c":244.21,"v":10005300},{"d":"2025-01-14","o":242.66,"h":247.72,"l":242.19,"c":247.47,"v":12407400},{"d":"2025-01-15","o":250.4,"h":253.67,"l":243.68,"c":252.35,"v":18448500},{"d":"2025-01-16","o":254,"h":257.04,"l":252.33,"c":254.27,"v":15292300},{"d":"2025-01-17","o":254.14,"h":260.62,"l":252.14,"c":259.16,"v":17678100},{"d":"2025-01-21","o":260.07,"h":264.25,"l":259.5,"c":263.03,"v":13712100},{"d":"2025-01-22","o":262.9,"h":263.38,"l":260.25,"c":262.84,"v":9021900},{"d":"2025-01-23","o":264.69,"h":266.86,"l":263.81,"c":265.95,"v":10749700},{"d":"2025-01-24","o":263.69,"h":267.1,"l":263.01,"c":264.84,"v":7666300},{"d":"2025-01-27","o":264.17,"h":265.97,"l":262.26,"c":265.85,"v":7522300},{"d":"2025-01-28","o":265.85,"h":267.33,"l":264.83,"c":267.14,"v":7375400},{"d":"2025-01-29","o":267.21,"h":270.68,"l":265.61,"c":266.58,"v":7684900},{"d":"2025-01-30","o":268.63,"h":269.7,"l":266.62,"c":268.23,"v":8753500},{"d":"2025-01-31","o":269.23,"h":270.82,"l":266.96,"c":267.3,"v":7193800},{"d":"2025-02-03","o":261.83,"h":268.17,"l":261.7,"c":266.81,"v":8381400},{"d":"2025-02-04","o":269.84,"h":269.84,"l":266.83,"c":267.94,"v":5626000},{"d":"2025-02-05","o":268.91,"h":270.64,"l":268.33,"c":270.43,"v":5704400},{"d":"2025-02-06","o":272.45,"h":276.98,"l":271.19,"c":276.9,"v":7264400},{"d":"2025-02-07","o":277.27,"h":278.55,"l":274.71,"c":275.8,"v":6857900},{"d":"2025-02-10","o":276.15,"h":276.18,"l":269.59,"c":271.04,"v":8627400},{"d":"2025-02-11","o":270.26,"h":276.22,"l":269.66,"c":274.99,"v":7196400},{"d":"2025-02-12","o":274.08,"h":276.45,"l":273.25,"c":275.45,"v":6683900},{"d":"2025-02-13","o":275.5,"h":276.97,"l":273.81,"c":276.32,"v":8398700},{"d":"2025-02-14","o":277.37,"h":279.23,"l":276.45,"c":276.59,"v":5688600},{"d":"2025-02-18","o":276.76,"h":279.97,"l":276.02,"c":279.95,"v":7919800},{"d":"2025-02-19","o":278.38,"h":280.25,"l":277.22,"c":279.25,"v":7007200},{"d":"2025-02-20","o":278.68,"h":278.74,"l":265.74,"c":266.8,"v":13846700},{"d":"2025-02-21","o":268.32,"h":269.2,"l":262.84,"c":264.24,"v":12835600},{"d":"2025-02-24","o":265.49,"h":267,"l":258.61,"c":261.34,"v":10372800},{"d":"2025-02-25","o":262.23,"h":263,"l":253.35,"c":257.4,"v":9608400},{"d":"2025-02-26","o":257.16,"h":260.91,"l":256.93,"c":258.79,"v":5943600},{"d":"2025-02-27","o":260.18,"h":263.64,"l":257.86,"c":259.05,"v":8204400},{"d":"2025-02-28","o":260.73,"h":264.81,"l":257.89,"c":264.65,"v":10467100},{"d":"2025-03-03","o":264,"h":266.32,"l":257.82,"c":260.62,"v":9058300},{"d":"2025-03-04","o":255.28,"h":257.23,"l":245.95,"c":250.25,"v":13465600},{"d":"2025-03-05","o":251.25,"h":253.05,"l":247.83,"c":251.53,"v":7861400},{"d":"2025-03-06","o":248.11,"h":249.36,"l":243.85,"c":246.54,"v":9983200},{"d":"2025-03-07","o":245.23,"h":246.72,"l":239.42,"c":242.28,"v":20498700},{"d":"2025-03-10","o":236.21,"h":237.51,"l":228.7,"c":232.22,"v":18887200},{"d":"2025-03-11","o":231.75,"h":233.32,"l":226.69,"c":229.14,"v":18143000},{"d":"2025-03-12","o":234,"h":234.32,"l":227.26,"c":227.9,"v":16054000},{"d":"2025-03-13","o":229.3,"h":229.5,"l":224.23,"c":225.19,"v":16467900},{"d":"2025-03-14","o":228.12,"h":233.14,"l":227.58,"c":232.44,"v":11962100},{"d":"2025-03-17","o":231.18,"h":235.67,"l":230.46,"c":233.93,"v":9586000},{"d":"2025-03-18","o":234.32,"h":236.17,"l":233.52,"c":234.97,"v":10344900},{"d":"2025-03-19","o":235.74,"h":242.33,"l":234.89,"c":239.11,"v":10120600},{"d":"2025-03-20","o":236.56,"h":241.76,"l":236.2,"c":239.01,"v":8328500},{"d":"2025-03-21","o":237.81,"h":242.3,"l":236.5,"c":241.63,"v":19326900},{"d":"2025-03-24","o":245.48,"h":248.69,"l":244.41,"c":248.06,"v":9422700},{"d":"2025-03-25","o":249.31,"h":251.82,"l":247.62,"c":251.13,"v":9287700},{"d":"2025-03-26","o":252.6,"h":254.67,"l":249.78,"c":251.03,"v":12779300},{"d":"2025-03-27","o":249.53,"h":250.64,"l":247.18,"c":248.12,"v":8022500},{"d":"2025-03-28","o":246.94,"h":249.51,"l":241.11,"c":242.85,"v":11978400},{"d":"2025-03-31","o":239.41,"h":245.86,"l":237.36,"c":245.3,"v":13603000},{"d":"2025-04-01","o":242.62,"h":245.69,"l":240.88,"c":243.66,"v":8054700},{"d":"2025-04-02","o":241.6,"h":247.25,"l":241.46,"c":245.82,"v":7758800},{"d":"2025-04-03","o":234.27,"h":235.14,"l":227.3,"c":228.69,"v":17188500},{"d":"2025-04-04","o":215.31,"h":217.7,"l":208.93,"c":210.28,"v":27170700},{"d":"2025-04-07","o":205.77,"h":222.05,"l":202.16,"c":214.44,"v":22914400},{"d":"2025-04-08","o":223.52,"h":227.84,"l":213.25,"c":216.87,"v":19485700},{"d":"2025-04-09","o":212.5,"h":237.48,"l":211,"c":234.34,"v":24022400},{"d":"2025-04-10","o":230,"h":230.35,"l":220.1,"c":227.11,"v":18896400},{"d":"2025-04-11","o":226.31,"h":238.58,"l":225,"c":236.2,"v":20284500},{"d":"2025-04-14","o":237.1,"h":239.78,"l":233.63,"c":234.72,"v":13017800},{"d":"2025-04-15","o":236.1,"h":238.65,"l":232.82,"c":233.13,"v":10912900},{"d":"2025-04-16","o":232,"h":233.58,"l":227.93,"c":229.61,"v":9322300},{"d":"2025-04-17","o":230.8,"h":234.34,"l":230.55,"c":231.96,"v":9557900},{"d":"2025-04-21","o":230.63,"h":231.81,"l":226.34,"c":228.99,"v":8716200},{"d":"2025-04-22","o":231.98,"h":235.99,"l":231.37,"c":235.59,"v":10701400},{"d":"2025-04-23","o":240.22,"h":246.79,"l":240,"c":240.88,"v":14126800},{"d":"2025-04-24","o":239.74,"h":245.47,"l":237.58,"c":244.64,"v":9055200},{"d":"2025-04-25","o":244.65,"h":245.62,"l":241.75,"c":243.55,"v":8588600},{"d":"2025-04-28","o":244.56,"h":246.84,"l":240.84,"c":243.22,"v":7394300},{"d":"2025-04-29","o":242.19,"h":245.25,"l":241.69,"c":244.62,"v":7216800},{"d":"2025-04-30","o":241.21,"h":245.22,"l":238.43,"c":244.62,"v":12991700},{"d":"2025-05-01","o":242.84,"h":248.45,"l":242.17,"c":246.89,"v":8689600},{"d":"2025-05-02","o":251.26,"h":253.62,"l":249.46,"c":252.51,"v":7165000},{"d":"2025-05-05","o":251.18,"h":255.16,"l":250.59,"c":252.56,"v":5450700},{"d":"2025-05-06","o":250,"h":252.65,"l":249,"c":249.25,"v":6369900},{"d":"2025-05-07","o":249.85,"h":252.45,"l":248.83,"c":249.39,"v":8724100},{"d":"2025-05-08","o":251.57,"h":255.88,"l":251.55,"c":253.47,"v":8320100},{"d":"2025-05-09","o":254.5,"h":255.51,"l":252.34,"c":253.08,"v":5087600},{"d":"2025-05-12","o":262.9,"h":263.6,"l":258.7,"c":260.05,"v":9603900},{"d":"2025-05-13","o":261.03,"h":263.67,"l":260.39,"c":263.01,"v":8589000},{"d":"2025-05-14","o":263,"h":266.64,"l":262.29,"c":265.64,"v":8643100},{"d":"2025-05-15","o":266.97,"h":269.52,"l":264.76,"c":267.49,"v":9214600},{"d":"2025-05-16","o":267.5,"h":268.46,"l":264.71,"c":267.56,"v":8932900},{"d":"2025-05-19","o":265.55,"h":268.32,"l":261.93,"c":264.88,"v":12145000},{"d":"2025-05-20","o":262.52,"h":266.66,"l":262.3,"c":265.68,"v":8436300},{"d":"2025-05-21","o":264.35,"h":265.65,"l":260.73,"c":261.04,"v":7464000},{"d":"2025-05-22","o":259.44,"h":262.3,"l":258.87,"c":260.67,"v":6514100},{"d":"2025-05-23","o":256.81,"h":261.99,"l":256,"c":260.71,"v":6671800},{"d":"2025-05-27","o":262.04,"h":265.3,"l":261.99,"c":265.29,"v":7506600},{"d":"2025-05-28","o":266.24,"h":266.72,"l":262.9,"c":263.49,"v":5535400},{"d":"2025-05-29","o":264.8,"h":265.41,"l":262.53,"c":264.37,"v":5081200},{"d":"2025-05-30","o":263.45,"h":265.33,"l":262.73,"c":264,"v":10977700},{"d":"2025-06-02","o":263.02,"h":265.03,"l":261.9,"c":264.66,"v":6011200},{"d":"2025-06-03","o":263.73,"h":266.58,"l":262.88,"c":266.27,"v":6998400},{"d":"2025-06-04","o":265.92,"h":267.12,"l":264.18,"c":264.22,"v":5915700},{"d":"2025-06-05","o":264.74,"h":264.74,"l":260.31,"c":261.95,"v":8173800},{"d":"2025-06-06","o":264.33,"h":266.65,"l":264.26,"c":265.73,"v":7738100},{"d":"2025-06-09","o":266,"h":267.9,"l":263.35,"c":266.74,"v":8285000},{"d":"2025-06-10","o":265.88,"h":268.9,"l":265.85,"c":268.6,"v":7538100},{"d":"2025-06-11","o":268.68,"h":269.62,"l":265.79,"c":268.15,"v":7434100},{"d":"2025-06-12","o":266.86,"h":268.29,"l":265.14,"c":268.24,"v":6618000},{"d":"2025-06-13","o":265.08,"h":267.02,"l":262.71,"c":264.95,"v":7098300},{"d":"2025-06-16","o":267,"h":271.73,"l":266.85,"c":270.36,"v":8566000},{"d":"2025-06-17","o":268.17,"h":270.59,"l":267.8,"c":269.52,"v":6739300},{"d":"2025-06-18","o":270,"h":277.72,"l":269.72,"c":273.96,"v":9586400},{"d":"2025-06-20","o":275.57,"h":277.3,"l":273.81,"c":275,"v":13969700},{"d":"2025-06-23","o":275.06,"h":278.55,"l":272.11,"c":278.27,"v":8094600},{"d":"2025-06-24","o":280.21,"h":282.71,"l":279.51,"c":281.26,"v":9267900},{"d":"2025-06-25","o":281.5,"h":284.28,"l":280.91,"c":284.06,"v":6826900},{"d":"2025-06-26","o":284.7,"h":289.41,"l":284.47,"c":288.75,"v":8942100},{"d":"2025-06-27","o":285.81,"h":288.7,"l":285.04,"c":287.11,"v":17868600},{"d":"2025-06-30","o":290.4,"h":292.65,"l":288.92,"c":289.91,"v":12689200},{"d":"2025-07-01","o":290.89,"h":291.13,"l":286.59,"c":290.41,"v":9338300},{"d":"2025-07-02","o":292.04,"h":292.82,"l":289.7,"c":292,"v":8158700},{"d":"2025-07-03","o":292.15,"h":296.4,"l":291.21,"c":296,"v":6541600},{"d":"2025-07-07","o":295.25,"h":296.04,"l":290.08,"c":291.97,"v":8825700},{"d":"2025-07-08","o":289.27,"h":289.7,"l":280.31,"c":282.78,"v":15440900},{"d":"2025-07-09","o":287.18,"h":287.2,"l":282.48,"c":283.16,"v":11273800},{"d":"2025-07-10","o":283,"h":288.31,"l":283,"c":288.19,"v":8410900},{"d":"2025-07-11","o":285.52,"h":287.38,"l":283.65,"c":286.86,"v":7384700},{"d":"2025-07-14","o":287.07,"h":289.3,"l":285.26,"c":288.7,"v":9079900},{"d":"2025-07-15","o":288,"h":291.95,"l":285.48,"c":286.55,"v":12526100},{"d":"2025-07-16","o":288.4,"h":290.73,"l":283.01,"c":285.82,"v":9979800},{"d":"2025-07-17","o":283.44,"h":290.3,"l":283.44,"c":289.9,"v":8509500},{"d":"2025-07-18","o":289.52,"h":292.5,"l":288.23,"c":291.27,"v":12217000},{"d":"2025-07-21","o":291,"h":294.18,"l":290.58,"c":290.97,"v":7898100},{"d":"2025-07-22","o":291.5,"h":293.63,"l":289.18,"c":291.43,"v":6717500},{"d":"2025-07-23","o":292.84,"h":296.99,"l":292.55,"c":296.76,"v":7083500},{"d":"2025-07-24","o":297.42,"h":299.59,"l":296.2,"c":296.55,"v":7001200},{"d":"2025-07-25","o":296.7,"h":298.9,"l":295.96,"c":298.62,"v":5918500},{"d":"2025-07-28","o":297.66,"h":299.43,"l":296.82,"c":298.28,"v":5840400},{"d":"2025-07-29","o":300,"h":301.29,"l":296.2,"c":297.04,"v":7635700},{"d":"2025-07-30","o":297.42,"h":300.61,"l":297.38,"c":299.63,"v":8061700},{"d":"2025-07-31","o":299.14,"h":300.98,"l":295.5,"c":296.24,"v":14749700},{"d":"2025-08-01","o":290.4,"h":291.8,"l":284.24,"c":289.37,"v":12007100},{"d":"2025-08-04","o":290.26,"h":294.32,"l":290.26,"c":294.26,"v":6649500},{"d":"2025-08-05","o":294.69,"h":295.79,"l":287.24,"c":291.37,"v":7182300},{"d":"2025-08-06","o":292.3,"h":293.29,"l":290.16,"c":291.35,"v":6330200},{"d":"2025-08-07","o":292.94,"h":293.46,"l":286.41,"c":286.94,"v":8057100},{"d":"2025-08-08","o":288.98,"h":291.23,"l":284.71,"c":288.76,"v":6634100},{"d":"2025-08-11","o":289.4,"h":291.32,"l":288.78,"c":289.56,"v":5510100},{"d":"2025-08-12","o":291.5,"h":294.75,"l":290.34,"c":292.85,"v":8570900},{"d":"2025-08-13","o":293.95,"h":294.55,"l":287.16,"c":290.53,"v":8420400},{"d":"2025-08-14","o":290.58,"h":294.2,"l":289.64,"c":294.16,"v":6322400},{"d":"2025-08-15","o":294.84,"h":295.5,"l":289.82,"c":290.49,"v":7340500},{"d":"2025-08-18","o":290,"h":291.9,"l":288.41,"c":291.53,"v":5386900},{"d":"2025-08-19","o":290.83,"h":292.48,"l":289.53,"c":290.66,"v":6031500},{"d":"2025-08-20","o":290.81,"h":293.33,"l":287.27,"c":292.24,"v":7374200},{"d":"2025-08-21","o":291.94,"h":292.77,"l":289.47,"c":291.47,"v":6624000},{"d":"2025-08-22","o":293.2,"h":297.16,"l":290.13,"c":296.24,"v":8552800},{"d":"2025-08-25","o":296.24,"h":297.35,"l":294.14,"c":294.9,"v":5856300},{"d":"2025-08-26","o":294.16,"h":298.74,"l":293.5,"c":298.57,"v":6714700},{"d":"2025-08-27","o":297.25,"h":301.07,"l":297.04,"c":299.28,"v":6056500},{"d":"2025-08-28","o":300.02,"h":301.24,"l":298.7,"c":301.07,"v":6410500},{"d":"2025-08-29","o":302.04,"h":302.95,"l":299.73,"c":301.42,"v":6796400},{"d":"2025-09-02","o":300.26,"h":300.46,"l":294.5,"c":299.7,"v":7221900},{"d":"2025-09-03","o":300.57,"h":300.57,"l":296.38,"c":299.51,"v":6316900},{"d":"2025-09-04","o":300,"h":304.43,"l":298.28,"c":303.82,"v":6605800},{"d":"2025-09-05","o":303.65,"h":305.15,"l":294.31,"c":294.38,"v":9837700},{"d":"2025-09-08","o":294.89,"h":296.46,"l":291.44,"c":292.91,"v":8188500},{"d":"2025-09-09","o":292.6,"h":299,"l":292.31,"c":297.85,"v":7848200},{"d":"2025-09-10","o":296.7,"h":301.54,"l":295.4,"c":300.54,"v":7787300},{"d":"2025-09-11","o":301.24,"h":305.73,"l":300.79,"c":305.56,"v":7942500},{"d":"2025-09-12","o":305,"h":307.55,"l":303.7,"c":306.91,"v":6846700},{"d":"2025-09-15","o":307.17,"h":309.95,"l":307.17,"c":308.9,"v":7122000},{"d":"2025-09-16","o":310,"h":310.9,"l":307.13,"c":309.19,"v":10525600},{"d":"2025-09-17","o":310.39,"h":312.91,"l":308.77,"c":311.75,"v":8657800},{"d":"2025-09-18","o":311.79,"h":313.44,"l":309.61,"c":313.23,"v":8050700},{"d":"2025-09-19","o":313.6,"h":315.8,"l":309.12,"c":314.78,"v":23568600},{"d":"2025-09-22","o":309.8,"h":313.7,"l":309.56,"c":312.44,"v":7520200},{"d":"2025-09-23","o":311.82,"h":316.31,"l":310.58,"c":312.74,"v":8584400},{"d":"2025-09-24","o":314.05,"h":316.58,"l":311.67,"c":313.42,"v":7310500},{"d":"2025-09-25","o":314.12,"h":315.65,"l":311.8,"c":313.45,"v":7083200},{"d":"2025-09-26","o":314.9,"h":317.81,"l":313.7,"c":316.06,"v":7258100},{"d":"2025-09-29","o":317.06,"h":318.01,"l":313.66,"c":315.69,"v":6462400},{"d":"2025-09-30","o":316.25,"h":317.41,"l":310.11,"c":315.43,"v":11823300},{"d":"2025-10-01","o":313.97,"h":314.59,"l":307.41,"c":310.71,"v":9235200},{"d":"2025-10-02","o":310,"h":310.56,"l":306.14,"c":307.55,"v":7600000},{"d":"2025-10-03","o":308.51,"h":311.66,"l":308.21,"c":310.03,"v":6029900},{"d":"2025-10-06","o":310.18,"h":311.75,"l":305.13,"c":309.18,"v":7214500},{"d":"2025-10-07","o":309.35,"h":310.01,"l":304.7,"c":307.69,"v":8454200},{"d":"2025-10-08","o":308.21,"h":308.78,"l":303.55,"c":304.03,"v":6489900},{"d":"2025-10-09","o":305.05,"h":308.04,"l":303.39,"c":305.53,"v":7060300},{"d":"2025-10-10","o":305.66,"h":310.47,"l":300.81,"c":300.89,"v":8597400},{"d":"2025-10-13","o":305.6,"h":309.46,"l":305.45,"c":307.97,"v":10788700},{"d":"2025-10-14","o":305.84,"h":307,"l":294.21,"c":302.08,"v":16178800},{"d":"2025-10-15","o":306.39,"h":312.12,"l":305.44,"c":305.69,"v":11354800},{"d":"2025-10-16","o":305.35,"h":308.68,"l":297.07,"c":298.54,"v":10549400},{"d":"2025-10-17","o":299.16,"h":299.55,"l":294.2,"c":297.56,"v":10153500},{"d":"2025-10-20","o":298.5,"h":303.69,"l":298.16,"c":302.36,"v":6894900},{"d":"2025-10-21","o":301.66,"h":304.05,"l":297,"c":297.09,"v":7372700},{"d":"2025-10-22","o":297.77,"h":298.06,"l":290.54,"c":294.11,"v":8054100},{"d":"2025-10-23","o":294.38,"h":296.37,"l":292.51,"c":294.54,"v":5438800},{"d":"2025-10-24","o":296.08,"h":302.6,"l":295.45,"c":300.44,"v":7228300},{"d":"2025-10-27","o":302.16,"h":304.53,"l":301.01,"c":304.15,"v":5642200},{"d":"2025-10-28","o":304.86,"h":307.97,"l":303.16,"c":305.36,"v":6336000},{"d":"2025-10-29","o":303.51,"h":308.25,"l":303.01,"c":305.51,"v":7520300},{"d":"2025-10-30","o":305.79,"h":312.61,"l":305.1,"c":309.44,"v":7514600},{"d":"2025-10-31","o":308.54,"h":312.87,"l":307.25,"c":311.12,"v":7721300},{"d":"2025-11-03","o":311,"h":312.32,"l":306.21,"c":309.35,"v":7770000},{"d":"2025-11-04","o":306.71,"h":312.22,"l":305.1,"c":309.25,"v":7085200},{"d":"2025-11-05","o":309.61,"h":313.1,"l":305.63,"c":311.68,"v":6865200},{"d":"2025-11-06","o":310.99,"h":314.84,"l":310.26,"c":313.42,"v":7206100},{"d":"2025-11-07","o":311.89,"h":314.43,"l":307.64,"c":314.21,"v":7302300},{"d":"2025-11-10","o":315,"h":319.56,"l":314.21,"c":316.89,"v":5794100},{"d":"2025-11-11","o":317.5,"h":319.05,"l":315.28,"c":315.62,"v":5030200},{"d":"2025-11-12","o":316.26,"h":322.25,"l":316.21,"c":320.41,"v":10578300},{"d":"2025-11-13","o":319.23,"h":320.63,"l":309.1,"c":309.48,"v":8973300},{"d":"2025-11-14","o":307.51,"h":307.64,"l":301.23,"c":303.61,"v":10327000},{"d":"2025-11-17","o":304,"h":305.59,"l":297.67,"c":300.37,"v":8344000},{"d":"2025-11-18","o":299.5,"h":302.95,"l":297.02,"c":299.41,"v":8077300},{"d":"2025-11-19","o":299.74,"h":304.45,"l":299.27,"c":303.27,"v":5546600},{"d":"2025-11-20","o":306.34,"h":309.92,"l":298.16,"c":298.38,"v":7501600},{"d":"2025-11-21","o":301.29,"h":301.68,"l":292.81,"c":298.02,"v":11766800},{"d":"2025-11-24","o":298.24,"h":299.82,"l":294.51,"c":298,"v":10940200},{"d":"2025-11-25","o":300.05,"h":304.5,"l":295.56,"c":303,"v":8877200},{"d":"2025-11-26","o":305,"h":308.53,"l":303.2,"c":307.64,"v":7910900},{"d":"2025-11-28","o":309.1,"h":313.72,"l":308.24,"c":313.08,"v":4322400},{"d":"2025-12-01","o":312.95,"h":314.04,"l":308.54,"c":308.92,"v":7727300},{"d":"2025-12-02","o":308.74,"h":310.48,"l":307.09,"c":307.88,"v":7249000},{"d":"2025-12-03","o":307.2,"h":312.36,"l":306.8,"c":312.13,"v":8535300},{"d":"2025-12-04","o":313.26,"h":318.49,"l":313,"c":316.1,"v":9627800},{"d":"2025-12-05","o":315.64,"h":318.48,"l":314.68,"c":315.04,"v":6518900},{"d":"2025-12-08","o":315.06,"h":316.47,"l":313.35,"c":315.21,"v":7417200},{"d":"2025-12-09","o":314.95,"h":318.8,"l":300.02,"c":300.51,"v":18049200},{"d":"2025-12-10","o":300.5,"h":311.19,"l":298.46,"c":310.11,"v":18874100},{"d":"2025-12-11","o":309.24,"h":318,"l":309.24,"c":317.38,"v":9721900},{"d":"2025-12-12","o":319.68,"h":320.27,"l":316.6,"c":318.52,"v":8982900},{"d":"2025-12-15","o":319.59,"h":322.88,"l":318.39,"c":320.02,"v":10864100},{"d":"2025-12-16","o":319.09,"h":319.52,"l":314.4,"c":315.55,"v":8331300},{"d":"2025-12-17","o":318.43,"h":319.37,"l":314.66,"c":314.98,"v":8718700},{"d":"2025-12-18","o":316,"h":317.7,"l":312.22,"c":313,"v":11444900},{"d":"2025-12-19","o":313.79,"h":318.56,"l":313.19,"c":317.21,"v":24494400},{"d":"2025-12-22","o":317.51,"h":323.23,"l":317.51,"c":323.09,"v":8354600},{"d":"2025-12-23","o":323.61,"h":327.78,"l":323.09,"c":325.93,"v":6668300},{"d":"2025-12-24","o":326.24,"h":329.99,"l":325.5,"c":329.17,"v":4289300},{"d":"2025-12-26","o":329.11,"h":330.86,"l":326.54,"c":327.91,"v":4158300},{"d":"2025-12-29","o":327,"h":327.77,"l":323.53,"c":323.75,"v":8635300},{"d":"2025-12-30","o":324.81,"h":324.94,"l":322.49,"c":323.42,"v":7904300},{"d":"2025-12-31","o":324.34,"h":324.88,"l":322.04,"c":322.22,"v":5048500},{"d":"2026-01-02","o":322.5,"h":325.73,"l":320.74,"c":325.48,"v":8054000},{"d":"2026-01-05","o":325.5,"h":337.25,"l":325.19,"c":334.04,"v":10752600},{"d":"2026-01-06","o":332.62,"h":335.87,"l":330.65,"c":334.61,"v":7660800},{"d":"2026-01-07","o":331.14,"h":332.15,"l":324.6,"c":326.99,"v":9815200},{"d":"2026-01-08","o":326.39,"h":331.4,"l":325.65,"c":329.79,"v":11737100},{"d":"2026-01-09","o":329.34,"h":331.9,"l":328.17,"c":329.19,"v":6738100},{"d":"2026-01-12","o":321.88,"h":326.02,"l":321.23,"c":324.49,"v":12805100},{"d":"2026-01-13","o":324.3,"h":326.86,"l":310.57,"c":310.9,"v":19371200},{"d":"2026-01-14","o":308.2,"h":311.76,"l":306.12,"c":307.87,"v":25951500},{"d":"2026-01-15","o":308.47,"h":312.94,"l":307.75,"c":309.26,"v":14751400},{"d":"2026-01-16","o":310.35,"h":317.21,"l":310,"c":312.47,"v":14652500},{"d":"2026-01-20","o":306.21,"h":311.15,"l":301.86,"c":302.74,"v":12900600},{"d":"2026-01-21","o":303.43,"h":305.4,"l":301.15,"c":302.04,"v":10270100},{"d":"2026-01-22","o":304.86,"h":308.2,"l":302.9,"c":303.63,"v":10535800},{"d":"2026-01-23","o":302,"h":302.37,"l":296.51,"c":297.72,"v":11107900},{"d":"2026-01-26","o":297.81,"h":301.78,"l":297.45,"c":301.04,"v":11752700},{"d":"2026-01-27","o":301.33,"h":301.97,"l":298.15,"c":300.31,"v":11527400},{"d":"2026-01-28","o":300.27,"h":301.92,"l":298.05,"c":300.77,"v":9556700},{"d":"2026-01-29","o":302.4,"h":306.83,"l":302.22,"c":306.42,"v":11580000},{"d":"2026-01-30","o":305.25,"h":307.93,"l":302.56,"c":305.89,"v":11953200},{"d":"2026-02-02","o":304.46,"h":309.3,"l":301.37,"c":308.14,"v":9839400},{"d":"2026-02-03","o":309.73,"h":316.25,"l":309.1,"c":314.85,"v":12688000},{"d":"2026-02-04","o":314.41,"h":319.31,"l":314.41,"c":317.27,"v":9848800},{"d":"2026-02-05","o":315,"h":316.01,"l":305.54,"c":310.16,"v":9388000},{"d":"2026-02-06","o":314.71,"h":324.25,"l":314.71,"c":322.4,"v":17797400},{"d":"2026-02-09","o":321.34,"h":326.4,"l":320.11,"c":322.1,"v":11477500},{"d":"2026-02-10","o":322.55,"h":326.13,"l":315.12,"c":318.28,"v":9902200},{"d":"2026-02-11","o":323.24,"h":325.28,"l":308.73,"c":310.82,"v":8703500},{"d":"2026-02-12","o":312.28,"h":313.62,"l":300.02,"c":302.64,"v":13443400},{"d":"2026-02-13","o":298.52,"h":304.29,"l":296.52,"c":302.55,"v":9114500},{"d":"2026-02-17","o":302.76,"h":308.24,"l":302.5,"c":307.13,"v":8896800},{"d":"2026-02-18","o":308.46,"h":312.28,"l":307.22,"c":308.78,"v":7209600},{"d":"2026-02-19","o":307.17,"h":309.18,"l":305.12,"c":308.05,"v":6737700},{"d":"2026-02-20","o":308.4,"h":311,"l":305.68,"c":310.79,"v":7792700},{"d":"2026-02-23","o":308.8,"h":311,"l":295.1,"c":297.67,"v":12955400},{"d":"2026-02-24","o":296.82,"h":299.75,"l":291.38,"c":297.3,"v":13554100},{"d":"2026-02-25","o":298.64,"h":303.66,"l":297.01,"c":303.3,"v":8095500},{"d":"2026-02-26","o":304.58,"h":309.01,"l":303.64,"c":306.13,"v":7007800},{"d":"2026-02-27","o":300,"h":302.95,"l":294.45,"c":300.3,"v":18620800},{"d":"2026-03-02","o":294.81,"h":299.98,"l":293.21,"c":297.56,"v":8508900},{"d":"2026-03-03","o":292.29,"h":302.39,"l":289.5,"c":300.26,"v":10278200},{"d":"2026-03-04","o":299.99,"h":301,"l":295.82,"c":299.39,"v":8055700},{"d":"2026-03-05","o":297.98,"h":301.24,"l":292.43,"c":293.55,"v":12732500},{"d":"2026-03-06","o":286.34,"h":289.99,"l":283.71,"c":289.48,"v":13496500},{"d":"2026-03-09","o":285.5,"h":291.1,"l":280.45,"c":289.92,"v":12241100},{"d":"2026-03-10","o":289.29,"h":292.75,"l":287.18,"c":288.73,"v":8344900},{"d":"2026-03-11","o":288.81,"h":290.48,"l":284.86,"c":287.52,"v":10205000},{"d":"2026-03-12","o":282.83,"h":283.88,"l":279.1,"c":282.89,"v":13760500},{"d":"2026-03-13","o":284.67,"h":287.19,"l":282.95,"c":283.44,"v":9091200},{"d":"2026-03-16","o":286.34,"h":289.27,"l":284.61,"c":286.16,"v":8149000},{"d":"2026-03-17","o":289,"h":291.76,"l":285.95,"c":286.89,"v":8961200},{"d":"2026-03-18","o":286.83,"h":289.41,"l":285.12,"c":287.74,"v":10057000},{"d":"2026-03-19","o":286.88,"h":289.51,"l":284.62,"c":287.97,"v":9846700},{"d":"2026-03-20","o":288.08,"h":290.71,"l":285.27,"c":286.56,"v":22436500},{"d":"2026-03-23","o":294.31,"h":295.75,"l":287.97,"c":289.91,"v":11470800},{"d":"2026-03-24","o":286.17,"h":295.48,"l":285.37,"c":292.4,"v":11092300},{"d":"2026-03-25","o":294.15,"h":297.64,"l":292.44,"c":295.42,"v":12188200},{"d":"2026-03-26","o":292.58,"h":294.99,"l":290.73,"c":291.66,"v":8669200},{"d":"2026-03-27","o":289.14,"h":290.11,"l":281.75,"c":282.84,"v":9873300},{"d":"2026-03-30","o":284.74,"h":287.25,"l":282.33,"c":283.77,"v":11732800}]