[{"d":"1986-03-13","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":1031788800},{"d":"1986-03-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":308160000},{"d":"1986-03-17","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":133171200},{"d":"1986-03-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":67766400},{"d":"1986-03-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":47894400},{"d":"1986-03-20","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":58435200},{"d":"1986-03-21","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":59990400},{"d":"1986-03-24","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":65289600},{"d":"1986-03-25","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":32083200},{"d":"1986-03-26","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":22752000},{"d":"1986-03-27","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":16848000},{"d":"1986-03-31","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":12873600},{"d":"1986-04-01","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":11088000},{"d":"1986-04-02","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":27014400},{"d":"1986-04-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":23040000},{"d":"1986-04-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":26582400},{"d":"1986-04-07","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":16560000},{"d":"1986-04-08","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":10252800},{"d":"1986-04-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":12153600},{"d":"1986-04-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":13881600},{"d":"1986-04-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":17222400},{"d":"1986-04-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":12153600},{"d":"1986-04-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":9302400},{"d":"1986-04-16","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":31910400},{"d":"1986-04-17","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":22003200},{"d":"1986-04-18","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":21628800},{"d":"1986-04-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":22924800},{"d":"1986-04-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":15552000},{"d":"1986-04-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":15609600},{"d":"1986-04-24","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":62352000},{"d":"1986-04-25","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":85795200},{"d":"1986-04-28","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":28886400},{"d":"1986-04-29","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":30326400},{"d":"1986-04-30","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":30902400},{"d":"1986-05-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":54345600},{"d":"1986-05-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":20246400},{"d":"1986-05-05","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3254400},{"d":"1986-05-06","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":9734400},{"d":"1986-05-07","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":5155200},{"d":"1986-05-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3542400},{"d":"1986-05-09","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":6076800},{"d":"1986-05-12","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":10483200},{"d":"1986-05-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3830400},{"d":"1986-05-14","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":9302400},{"d":"1986-05-15","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3801600},{"d":"1986-05-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":11952000},{"d":"1986-05-19","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":11001600},{"d":"1986-05-20","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":61977600},{"d":"1986-05-21","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":8092800},{"d":"1986-05-22","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":4406400},{"d":"1986-05-23","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":4089600},{"d":"1986-05-27","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":13881600},{"d":"1986-05-28","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":15523200},{"d":"1986-05-29","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":45676800},{"d":"1986-05-30","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":27072000},{"d":"1986-06-02","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":19728000},{"d":"1986-06-03","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":5011200},{"d":"1986-06-04","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":4723200},{"d":"1986-06-05","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":13708800},{"d":"1986-06-06","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":3427200},{"d":"1986-06-09","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":12672000},{"d":"1986-06-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3427200},{"d":"1986-06-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2304000},{"d":"1986-06-12","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":13708800},{"d":"1986-06-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":7891200},{"d":"1986-06-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":9590400},{"d":"1986-06-17","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":13075200},{"d":"1986-06-18","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":4348800},{"d":"1986-06-19","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":8467200},{"d":"1986-06-20","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3801600},{"d":"1986-06-23","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":46195200},{"d":"1986-06-24","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":14572800},{"d":"1986-06-25","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":15235200},{"d":"1986-06-26","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":19152000},{"d":"1986-06-27","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":10396800},{"d":"1986-06-30","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":62352000},{"d":"1986-07-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":47577600},{"d":"1986-07-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":52617600},{"d":"1986-07-03","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":14140800},{"d":"1986-07-07","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":14054400},{"d":"1986-07-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":14256000},{"d":"1986-07-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":46137600},{"d":"1986-07-10","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":46886400},{"d":"1986-07-11","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":17395200},{"d":"1986-07-14","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":28598400},{"d":"1986-07-15","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":13190400},{"d":"1986-07-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":9360000},{"d":"1986-07-17","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":6940800},{"d":"1986-07-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":12326400},{"d":"1986-07-21","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":3513600},{"d":"1986-07-22","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":10512000},{"d":"1986-07-23","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":20793600},{"d":"1986-07-24","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":14140800},{"d":"1986-07-25","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":20448000},{"d":"1986-07-28","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":11808000},{"d":"1986-07-29","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":14054400},{"d":"1986-07-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":26409600},{"d":"1986-07-31","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":15638400},{"d":"1986-08-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":12902400},{"d":"1986-08-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":12441600},{"d":"1986-08-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2822400},{"d":"1986-08-06","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":18316800},{"d":"1986-08-07","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":3657600},{"d":"1986-08-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":4147200},{"d":"1986-08-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":7948800},{"d":"1986-08-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":9993600},{"d":"1986-08-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":6883200},{"d":"1986-08-14","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":20131200},{"d":"1986-08-15","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":6105600},{"d":"1986-08-18","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":12787200},{"d":"1986-08-19","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":20390400},{"d":"1986-08-20","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":20764800},{"d":"1986-08-21","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":49536000},{"d":"1986-08-22","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":5760000},{"d":"1986-08-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2419200},{"d":"1986-08-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":10857600},{"d":"1986-08-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":9532800},{"d":"1986-08-28","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":3427200},{"d":"1986-08-29","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":25430400},{"d":"1986-09-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":5212800},{"d":"1986-09-03","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":18316800},{"d":"1986-09-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":39427200},{"d":"1986-09-05","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":26352000},{"d":"1986-09-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":9619200},{"d":"1986-09-09","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":37526400},{"d":"1986-09-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":10886400},{"d":"1986-09-11","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":35654400},{"d":"1986-09-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":24451200},{"d":"1986-09-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":22492800},{"d":"1986-09-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":5184000},{"d":"1986-09-17","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":8035200},{"d":"1986-09-18","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":5356800},{"d":"1986-09-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2505600},{"d":"1986-09-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":4492800},{"d":"1986-09-23","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":5961600},{"d":"1986-09-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":4780800},{"d":"1986-09-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":5155200},{"d":"1986-09-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2332800},{"d":"1986-09-29","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":6192000},{"d":"1986-09-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":5184000},{"d":"1986-10-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":32428800},{"d":"1986-10-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":22723200},{"d":"1986-10-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":14716800},{"d":"1986-10-06","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":85334400},{"d":"1986-10-07","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":59788800},{"d":"1986-10-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":119606400},{"d":"1986-10-09","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":92563200},{"d":"1986-10-10","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":76752000},{"d":"1986-10-13","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":27129600},{"d":"1986-10-14","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":12873600},{"d":"1986-10-15","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":63532800},{"d":"1986-10-16","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":21859200},{"d":"1986-10-17","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":124444800},{"d":"1986-10-20","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":43545600},{"d":"1986-10-21","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":112377600},{"d":"1986-10-22","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":54576000},{"d":"1986-10-23","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":70444800},{"d":"1986-10-24","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":101376000},{"d":"1986-10-27","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":125654400},{"d":"1986-10-28","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":142646400},{"d":"1986-10-29","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":53222400},{"d":"1986-10-30","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":44380800},{"d":"1986-10-31","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":63734400},{"d":"1986-11-03","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":42192000},{"d":"1986-11-04","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":54403200},{"d":"1986-11-05","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":45100800},{"d":"1986-11-06","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":72576000},{"d":"1986-11-07","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":44323200},{"d":"1986-11-10","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":28684800},{"d":"1986-11-11","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":11894400},{"d":"1986-11-12","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":34156800},{"d":"1986-11-13","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":30211200},{"d":"1986-11-14","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":18720000},{"d":"1986-11-17","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":24307200},{"d":"1986-11-18","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":59673600},{"d":"1986-11-19","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":48729600},{"d":"1986-11-20","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":98179200},{"d":"1986-11-21","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":91065600},{"d":"1986-11-24","o":0.16,"h":0.18,"l":0.16,"c":0.18,"v":173836800},{"d":"1986-11-25","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":95788800},{"d":"1986-11-26","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":38793600},{"d":"1986-11-28","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":41328000},{"d":"1986-12-01","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":40291200},{"d":"1986-12-02","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":28771200},{"d":"1986-12-03","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":35164800},{"d":"1986-12-04","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":42508800},{"d":"1986-12-05","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":107510400},{"d":"1986-12-08","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":22665600},{"d":"1986-12-09","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":16099200},{"d":"1986-12-10","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":27590400},{"d":"1986-12-11","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":11635200},{"d":"1986-12-12","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":25286400},{"d":"1986-12-15","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":50774400},{"d":"1986-12-16","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":77299200},{"d":"1986-12-17","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":23356800},{"d":"1986-12-18","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":12672000},{"d":"1986-12-19","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":56592000},{"d":"1986-12-22","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":18316800},{"d":"1986-12-23","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":23788800},{"d":"1986-12-24","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":7027200},{"d":"1986-12-26","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":3715200},{"d":"1986-12-29","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":41702400},{"d":"1986-12-30","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":25401600},{"d":"1986-12-31","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":23356800},{"d":"1987-01-02","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":12643200},{"d":"1987-01-05","o":0.17,"h":0.18,"l":0.16,"c":0.18,"v":48499200},{"d":"1987-01-06","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":40032000},{"d":"1987-01-07","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":60998400},{"d":"1987-01-08","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":61488000},{"d":"1987-01-09","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":63705600},{"d":"1987-01-12","o":0.2,"h":0.22,"l":0.2,"c":0.21,"v":128793600},{"d":"1987-01-13","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":76320000},{"d":"1987-01-14","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":69465600},{"d":"1987-01-15","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":117014400},{"d":"1987-01-16","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":65433600},{"d":"1987-01-19","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":88243200},{"d":"1987-01-20","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":95760000},{"d":"1987-01-21","o":0.23,"h":0.24,"l":0.22,"c":0.24,"v":108489600},{"d":"1987-01-22","o":0.24,"h":0.26,"l":0.23,"c":0.26,"v":116035200},{"d":"1987-01-23","o":0.26,"h":0.27,"l":0.23,"c":0.23,"v":317894400},{"d":"1987-01-26","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":116553600},{"d":"1987-01-27","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":114105600},{"d":"1987-01-28","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":76723200},{"d":"1987-01-29","o":0.25,"h":0.25,"l":0.23,"c":0.24,"v":79228800},{"d":"1987-01-30","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":104169600},{"d":"1987-02-02","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":46915200},{"d":"1987-02-03","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":59328000},{"d":"1987-02-04","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":31737600},{"d":"1987-02-05","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":42652800},{"d":"1987-02-06","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":45619200},{"d":"1987-02-09","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":136080000},{"d":"1987-02-10","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":44668800},{"d":"1987-02-11","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":60307200},{"d":"1987-02-12","o":0.25,"h":0.27,"l":0.25,"c":0.27,"v":185731200},{"d":"1987-02-13","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":81763200},{"d":"1987-02-17","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":70732800},{"d":"1987-02-18","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":128592000},{"d":"1987-02-19","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":317750400},{"d":"1987-02-20","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":87897600},{"d":"1987-02-23","o":0.24,"h":0.25,"l":0.23,"c":0.25,"v":125913600},{"d":"1987-02-24","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":120816000},{"d":"1987-02-25","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":65001600},{"d":"1987-02-26","o":0.26,"h":0.28,"l":0.25,"c":0.27,"v":145209600},{"d":"1987-02-27","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":37555200},{"d":"1987-03-02","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":79516800},{"d":"1987-03-03","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":81100800},{"d":"1987-03-04","o":0.26,"h":0.28,"l":0.26,"c":0.28,"v":98179200},{"d":"1987-03-05","o":0.28,"h":0.3,"l":0.28,"c":0.29,"v":128188800},{"d":"1987-03-06","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":63561600},{"d":"1987-03-09","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":38275200},{"d":"1987-03-10","o":0.28,"h":0.3,"l":0.28,"c":0.29,"v":74102400},{"d":"1987-03-11","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":43862400},{"d":"1987-03-12","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":71337600},{"d":"1987-03-13","o":0.3,"h":0.3,"l":0.28,"c":0.29,"v":105120000},{"d":"1987-03-16","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":88473600},{"d":"1987-03-17","o":0.29,"h":0.3,"l":0.28,"c":0.3,"v":54547200},{"d":"1987-03-18","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":119347200},{"d":"1987-03-19","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":62812800},{"d":"1987-03-20","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":38246400},{"d":"1987-03-23","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":67478400},{"d":"1987-03-24","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":69609600},{"d":"1987-03-25","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":33840000},{"d":"1987-03-26","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":33379200},{"d":"1987-03-27","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":120873600},{"d":"1987-03-30","o":0.32,"h":0.34,"l":0.31,"c":0.34,"v":186134400},{"d":"1987-03-31","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":125337600},{"d":"1987-04-01","o":0.34,"h":0.34,"l":0.31,"c":0.32,"v":259430400},{"d":"1987-04-02","o":0.32,"h":0.34,"l":0.32,"c":0.33,"v":159955200},{"d":"1987-04-03","o":0.33,"h":0.35,"l":0.33,"c":0.35,"v":155606400},{"d":"1987-04-06","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":98956800},{"d":"1987-04-07","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":73728000},{"d":"1987-04-08","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":106214400},{"d":"1987-04-09","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":71568000},{"d":"1987-04-10","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":43372800},{"d":"1987-04-13","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":50256000},{"d":"1987-04-14","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":87379200},{"d":"1987-04-15","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":95961600},{"d":"1987-04-16","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":188092800},{"d":"1987-04-20","o":0.34,"h":0.35,"l":0.33,"c":0.33,"v":100310400},{"d":"1987-04-21","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":113184000},{"d":"1987-04-22","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":74678400},{"d":"1987-04-23","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":48326400},{"d":"1987-04-24","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":54172800},{"d":"1987-04-27","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":53107200},{"d":"1987-04-28","o":0.34,"h":0.37,"l":0.34,"c":0.37,"v":111081600},{"d":"1987-04-29","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":85161600},{"d":"1987-04-30","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":88041600},{"d":"1987-05-01","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":37843200},{"d":"1987-05-04","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":34531200},{"d":"1987-05-05","o":0.37,"h":0.4,"l":0.37,"c":0.4,"v":110995200},{"d":"1987-05-06","o":0.4,"h":0.41,"l":0.39,"c":0.39,"v":153504000},{"d":"1987-05-07","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":289699200},{"d":"1987-05-08","o":0.41,"h":0.45,"l":0.41,"c":0.44,"v":150048000},{"d":"1987-05-11","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":127382400},{"d":"1987-05-12","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":148464000},{"d":"1987-05-13","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":73382400},{"d":"1987-05-14","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":59961600},{"d":"1987-05-15","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":84326400},{"d":"1987-05-18","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":172598400},{"d":"1987-05-19","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":78336000},{"d":"1987-05-20","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":228355200},{"d":"1987-05-21","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":93312000},{"d":"1987-05-22","o":0.39,"h":0.39,"l":0.37,"c":0.38,"v":64627200},{"d":"1987-05-26","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":46886400},{"d":"1987-05-27","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":48758400},{"d":"1987-05-28","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":108662400},{"d":"1987-05-29","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":80380800},{"d":"1987-06-01","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":30326400},{"d":"1987-06-02","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":51552000},{"d":"1987-06-03","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":21628800},{"d":"1987-06-04","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":20390400},{"d":"1987-06-05","o":0.39,"h":0.39,"l":0.37,"c":0.38,"v":59270400},{"d":"1987-06-08","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":111571200},{"d":"1987-06-09","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":25833600},{"d":"1987-06-10","o":0.38,"h":0.38,"l":0.35,"c":0.36,"v":176256000},{"d":"1987-06-11","o":0.37,"h":0.37,"l":0.34,"c":0.34,"v":268704000},{"d":"1987-06-12","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":196156800},{"d":"1987-06-15","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":125222400},{"d":"1987-06-16","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":73526400},{"d":"1987-06-17","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":71078400},{"d":"1987-06-18","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":56188800},{"d":"1987-06-19","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":40809600},{"d":"1987-06-22","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":87436800},{"d":"1987-06-23","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":100771200},{"d":"1987-06-24","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":82684800},{"d":"1987-06-25","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":44035200},{"d":"1987-06-26","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":21945600},{"d":"1987-06-29","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":25632000},{"d":"1987-06-30","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":38332800},{"d":"1987-07-01","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":21945600},{"d":"1987-07-02","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":56880000},{"d":"1987-07-06","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":65491200},{"d":"1987-07-07","o":0.34,"h":0.34,"l":0.31,"c":0.31,"v":197078400},{"d":"1987-07-08","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":193449600},{"d":"1987-07-09","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":92707200},{"d":"1987-07-10","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":75830400},{"d":"1987-07-13","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":48326400},{"d":"1987-07-14","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":152812800},{"d":"1987-07-15","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":96768000},{"d":"1987-07-16","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":72979200},{"d":"1987-07-17","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":51264000},{"d":"1987-07-20","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":42019200},{"d":"1987-07-21","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":36547200},{"d":"1987-07-22","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":53366400},{"d":"1987-07-23","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":148492800},{"d":"1987-07-24","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":57744000},{"d":"1987-07-27","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":41817600},{"d":"1987-07-28","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":38160000},{"d":"1987-07-29","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":27676800},{"d":"1987-07-30","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":55555200},{"d":"1987-07-31","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":186624000},{"d":"1987-08-03","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":116352000},{"d":"1987-08-04","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":135072000},{"d":"1987-08-05","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":211190400},{"d":"1987-08-06","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":152553600},{"d":"1987-08-07","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":171014400},{"d":"1987-08-10","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":56448000},{"d":"1987-08-11","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":68544000},{"d":"1987-08-12","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":42364800},{"d":"1987-08-13","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":80640000},{"d":"1987-08-14","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":50832000},{"d":"1987-08-17","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":33667200},{"d":"1987-08-18","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":46944000},{"d":"1987-08-19","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":48902400},{"d":"1987-08-20","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":82051200},{"d":"1987-08-21","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":68976000},{"d":"1987-08-24","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":97747200},{"d":"1987-08-25","o":0.39,"h":0.41,"l":0.39,"c":0.4,"v":185961600},{"d":"1987-08-26","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":114105600},{"d":"1987-08-27","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":72432000},{"d":"1987-08-28","o":0.4,"h":0.42,"l":0.4,"c":0.42,"v":114796800},{"d":"1987-08-31","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":84326400},{"d":"1987-09-01","o":0.41,"h":0.41,"l":0.39,"c":0.39,"v":93859200},{"d":"1987-09-02","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":78393600},{"d":"1987-09-03","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":70934400},{"d":"1987-09-04","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":48355200},{"d":"1987-09-08","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":96336000},{"d":"1987-09-09","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":60710400},{"d":"1987-09-10","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":58176000},{"d":"1987-09-11","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":41040000},{"d":"1987-09-14","o":0.4,"h":0.42,"l":0.4,"c":0.41,"v":94464000},{"d":"1987-09-15","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":39052800},{"d":"1987-09-16","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":57715200},{"d":"1987-09-17","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":69436800},{"d":"1987-09-18","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":31651200},{"d":"1987-09-21","o":0.37,"h":0.4,"l":0.37,"c":0.37,"v":85550400},{"d":"1987-09-22","o":0.37,"h":0.4,"l":0.37,"c":0.4,"v":82008000},{"d":"1987-09-23","o":0.4,"h":0.42,"l":0.4,"c":0.42,"v":107697600},{"d":"1987-09-24","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":118440000},{"d":"1987-09-25","o":0.43,"h":0.45,"l":0.43,"c":0.43,"v":82454400},{"d":"1987-09-28","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":95544000},{"d":"1987-09-29","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":57412800},{"d":"1987-09-30","o":0.44,"h":0.46,"l":0.44,"c":0.46,"v":85680000},{"d":"1987-10-01","o":0.46,"h":0.48,"l":0.46,"c":0.48,"v":127224000},{"d":"1987-10-02","o":0.48,"h":0.51,"l":0.48,"c":0.5,"v":131644800},{"d":"1987-10-05","o":0.51,"h":0.55,"l":0.51,"c":0.55,"v":184320000},{"d":"1987-10-06","o":0.55,"h":0.55,"l":0.51,"c":0.51,"v":203040000},{"d":"1987-10-07","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":125640000},{"d":"1987-10-08","o":0.51,"h":0.52,"l":0.48,"c":0.5,"v":96940800},{"d":"1987-10-09","o":0.5,"h":0.52,"l":0.5,"c":0.5,"v":93888000},{"d":"1987-10-12","o":0.5,"h":0.51,"l":0.48,"c":0.5,"v":117187200},{"d":"1987-10-13","o":0.5,"h":0.51,"l":0.49,"c":0.51,"v":96811200},{"d":"1987-10-14","o":0.51,"h":0.52,"l":0.49,"c":0.49,"v":114220800},{"d":"1987-10-15","o":0.49,"h":0.51,"l":0.49,"c":0.49,"v":128822400},{"d":"1987-10-16","o":0.49,"h":0.52,"l":0.45,"c":0.45,"v":210240000},{"d":"1987-10-19","o":0.43,"h":0.44,"l":0.31,"c":0.31,"v":146880000},{"d":"1987-10-20","o":0.32,"h":0.36,"l":0.3,"c":0.33,"v":324000000},{"d":"1987-10-21","o":0.36,"h":0.42,"l":0.35,"c":0.39,"v":262080000},{"d":"1987-10-22","o":0.39,"h":0.4,"l":0.35,"c":0.37,"v":223200000},{"d":"1987-10-23","o":0.36,"h":0.37,"l":0.33,"c":0.34,"v":112766400},{"d":"1987-10-26","o":0.32,"h":0.33,"l":0.26,"c":0.27,"v":148320000},{"d":"1987-10-27","o":0.28,"h":0.3,"l":0.27,"c":0.29,"v":234720000},{"d":"1987-10-28","o":0.28,"h":0.3,"l":0.27,"c":0.29,"v":149760000},{"d":"1987-10-29","o":0.29,"h":0.34,"l":0.29,"c":0.33,"v":167040000},{"d":"1987-10-30","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":168480000},{"d":"1987-11-02","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":84772800},{"d":"1987-11-03","o":0.34,"h":0.35,"l":0.3,"c":0.33,"v":116150400},{"d":"1987-11-04","o":0.33,"h":0.35,"l":0.32,"c":0.34,"v":95342400},{"d":"1987-11-05","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":81432000},{"d":"1987-11-06","o":0.35,"h":0.35,"l":0.33,"c":0.33,"v":75355200},{"d":"1987-11-09","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":86587200},{"d":"1987-11-10","o":0.32,"h":0.34,"l":0.32,"c":0.33,"v":91166400},{"d":"1987-11-11","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":54619200},{"d":"1987-11-12","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":99172800},{"d":"1987-11-13","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":58492800},{"d":"1987-11-16","o":0.34,"h":0.35,"l":0.33,"c":0.33,"v":59472000},{"d":"1987-11-17","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":69321600},{"d":"1987-11-18","o":0.33,"h":0.33,"l":0.31,"c":0.33,"v":89308800},{"d":"1987-11-19","o":0.34,"h":0.34,"l":0.32,"c":0.32,"v":75024000},{"d":"1987-11-20","o":0.32,"h":0.33,"l":0.31,"c":0.33,"v":82468800},{"d":"1987-11-23","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":44640000},{"d":"1987-11-24","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":72230400},{"d":"1987-11-25","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":32155200},{"d":"1987-11-27","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":18316800},{"d":"1987-11-30","o":0.31,"h":0.31,"l":0.28,"c":0.31,"v":164160000},{"d":"1987-12-01","o":0.31,"h":0.32,"l":0.3,"c":0.3,"v":73540800},{"d":"1987-12-02","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":68515200},{"d":"1987-12-03","o":0.31,"h":0.31,"l":0.28,"c":0.28,"v":127670400},{"d":"1987-12-04","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":121752000},{"d":"1987-12-07","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":66211200},{"d":"1987-12-08","o":0.3,"h":0.33,"l":0.3,"c":0.33,"v":112521600},{"d":"1987-12-09","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":83793600},{"d":"1987-12-10","o":0.32,"h":0.34,"l":0.31,"c":0.33,"v":165600000},{"d":"1987-12-11","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":72475200},{"d":"1987-12-14","o":0.33,"h":0.35,"l":0.33,"c":0.35,"v":95112000},{"d":"1987-12-15","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":112219200},{"d":"1987-12-16","o":0.35,"h":0.38,"l":0.35,"c":0.38,"v":105537600},{"d":"1987-12-17","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":94017600},{"d":"1987-12-18","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":52488000},{"d":"1987-12-21","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":51163200},{"d":"1987-12-22","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":41774400},{"d":"1987-12-23","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":60710400},{"d":"1987-12-24","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":12672000},{"d":"1987-12-28","o":0.37,"h":0.37,"l":0.35,"c":0.36,"v":50716800},{"d":"1987-12-29","o":0.36,"h":0.38,"l":0.35,"c":0.38,"v":79459200},{"d":"1987-12-30","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":70704000},{"d":"1987-12-31","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":61545600},{"d":"1988-01-04","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":110347200},{"d":"1988-01-05","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":155520000},{"d":"1988-01-06","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":121680000},{"d":"1988-01-07","o":0.4,"h":0.42,"l":0.4,"c":0.42,"v":90676800},{"d":"1988-01-08","o":0.42,"h":0.43,"l":0.39,"c":0.39,"v":145440000},{"d":"1988-01-11","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":143568000},{"d":"1988-01-12","o":0.4,"h":0.41,"l":0.38,"c":0.39,"v":168480000},{"d":"1988-01-13","o":0.39,"h":0.41,"l":0.38,"c":0.39,"v":96148800},{"d":"1988-01-14","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":40608000},{"d":"1988-01-15","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":92174400},{"d":"1988-01-18","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":30038400},{"d":"1988-01-19","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":47419200},{"d":"1988-01-20","o":0.39,"h":0.4,"l":0.36,"c":0.38,"v":208800000},{"d":"1988-01-21","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":125107200},{"d":"1988-01-22","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":75297600},{"d":"1988-01-25","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":75499200},{"d":"1988-01-26","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":43560000},{"d":"1988-01-27","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":100411200},{"d":"1988-01-28","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":29318400},{"d":"1988-01-29","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":66700800},{"d":"1988-02-01","o":0.39,"h":0.4,"l":0.38,"c":0.38,"v":48729600},{"d":"1988-02-02","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":60753600},{"d":"1988-02-03","o":0.39,"h":0.39,"l":0.36,"c":0.37,"v":75801600},{"d":"1988-02-04","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":114710400},{"d":"1988-02-05","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":94104000},{"d":"1988-02-08","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":72878400},{"d":"1988-02-09","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":49939200},{"d":"1988-02-10","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":77025600},{"d":"1988-02-11","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":69436800},{"d":"1988-02-12","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":80222400},{"d":"1988-02-16","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":67334400},{"d":"1988-02-17","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":101318400},{"d":"1988-02-18","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":84153600},{"d":"1988-02-19","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":53164800},{"d":"1988-02-22","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":52228800},{"d":"1988-02-23","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":91728000},{"d":"1988-02-24","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":79560000},{"d":"1988-02-25","o":0.41,"h":0.42,"l":0.4,"c":0.4,"v":61560000},{"d":"1988-02-26","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":29923200},{"d":"1988-02-29","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":39326400},{"d":"1988-03-01","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":43300800},{"d":"1988-03-02","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":67896000},{"d":"1988-03-03","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":83664000},{"d":"1988-03-04","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":68356800},{"d":"1988-03-07","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":78004800},{"d":"1988-03-08","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":96897600},{"d":"1988-03-09","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":81734400},{"d":"1988-03-10","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":97948800},{"d":"1988-03-11","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":84297600},{"d":"1988-03-14","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":46281600},{"d":"1988-03-15","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":43761600},{"d":"1988-03-16","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":54547200},{"d":"1988-03-17","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":125308800},{"d":"1988-03-18","o":0.44,"h":0.44,"l":0.4,"c":0.4,"v":169920000},{"d":"1988-03-21","o":0.41,"h":0.41,"l":0.39,"c":0.41,"v":198720000},{"d":"1988-03-22","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":115833600},{"d":"1988-03-23","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":151200000},{"d":"1988-03-24","o":0.41,"h":0.41,"l":0.39,"c":0.39,"v":159840000},{"d":"1988-03-25","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":47332800},{"d":"1988-03-28","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":67147200},{"d":"1988-03-29","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":80712000},{"d":"1988-03-30","o":0.39,"h":0.4,"l":0.38,"c":0.38,"v":100713600},{"d":"1988-03-31","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":50256000},{"d":"1988-04-04","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":47721600},{"d":"1988-04-05","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":41760000},{"d":"1988-04-06","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":75297600},{"d":"1988-04-07","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":74923200},{"d":"1988-04-08","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":57974400},{"d":"1988-04-11","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":40406400},{"d":"1988-04-12","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":52444800},{"d":"1988-04-13","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":42206400},{"d":"1988-04-14","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":110030400},{"d":"1988-04-15","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":114220800},{"d":"1988-04-18","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":48052800},{"d":"1988-04-19","o":0.38,"h":0.4,"l":0.38,"c":0.38,"v":75772800},{"d":"1988-04-20","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":65404800},{"d":"1988-04-21","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":63979200},{"d":"1988-04-22","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":33926400},{"d":"1988-04-25","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":23385600},{"d":"1988-04-26","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":46454400},{"d":"1988-04-27","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":47894400},{"d":"1988-04-28","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":28468800},{"d":"1988-04-29","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":64771200},{"d":"1988-05-02","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":49262400},{"d":"1988-05-03","o":0.38,"h":0.4,"l":0.38,"c":0.39,"v":62740800},{"d":"1988-05-04","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":75153600},{"d":"1988-05-05","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":24883200},{"d":"1988-05-06","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":43977600},{"d":"1988-05-09","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":34790400},{"d":"1988-05-10","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":46828800},{"d":"1988-05-11","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":59486400},{"d":"1988-05-12","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":26409600},{"d":"1988-05-13","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":17913600},{"d":"1988-05-16","o":0.39,"h":0.41,"l":0.39,"c":0.4,"v":59788800},{"d":"1988-05-17","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":70430400},{"d":"1988-05-18","o":0.4,"h":0.41,"l":0.39,"c":0.39,"v":81374400},{"d":"1988-05-19","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":57729600},{"d":"1988-05-20","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":42523200},{"d":"1988-05-23","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":50227200},{"d":"1988-05-24","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":55324800},{"d":"1988-05-25","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":53582400},{"d":"1988-05-26","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":43387200},{"d":"1988-05-27","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":33148800},{"d":"1988-05-31","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":44049600},{"d":"1988-06-01","o":0.4,"h":0.42,"l":0.4,"c":0.41,"v":95788800},{"d":"1988-06-02","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":63230400},{"d":"1988-06-03","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":34833600},{"d":"1988-06-06","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":81748800},{"d":"1988-06-07","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":82166400},{"d":"1988-06-08","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":66283200},{"d":"1988-06-09","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":69264000},{"d":"1988-06-10","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":45014400},{"d":"1988-06-13","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":31118400},{"d":"1988-06-14","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":60379200},{"d":"1988-06-15","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":51033600},{"d":"1988-06-16","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":73713600},{"d":"1988-06-17","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":42105600},{"d":"1988-06-20","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":28137600},{"d":"1988-06-21","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":39715200},{"d":"1988-06-22","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":127324800},{"d":"1988-06-23","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":41054400},{"d":"1988-06-24","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":28555200},{"d":"1988-06-27","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":23630400},{"d":"1988-06-28","o":0.44,"h":0.46,"l":0.44,"c":0.46,"v":32140800},{"d":"1988-06-29","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":49809600},{"d":"1988-06-30","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":31550400},{"d":"1988-07-01","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":42940800},{"d":"1988-07-05","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":48096000},{"d":"1988-07-06","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":89380800},{"d":"1988-07-07","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":68428800},{"d":"1988-07-08","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":40089600},{"d":"1988-07-11","o":0.48,"h":0.48,"l":0.46,"c":0.46,"v":65764800},{"d":"1988-07-12","o":0.47,"h":0.47,"l":0.45,"c":0.46,"v":90000000},{"d":"1988-07-13","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":57427200},{"d":"1988-07-14","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":34848000},{"d":"1988-07-15","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":31579200},{"d":"1988-07-18","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":20102400},{"d":"1988-07-19","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":36460800},{"d":"1988-07-20","o":0.46,"h":0.46,"l":0.44,"c":0.44,"v":111096000},{"d":"1988-07-21","o":0.44,"h":0.44,"l":0.42,"c":0.42,"v":128937600},{"d":"1988-07-22","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":68817600},{"d":"1988-07-25","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":52704000},{"d":"1988-07-26","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":228960000},{"d":"1988-07-27","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":68140800},{"d":"1988-07-28","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":57945600},{"d":"1988-07-29","o":0.41,"h":0.42,"l":0.4,"c":0.41,"v":59385600},{"d":"1988-08-01","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":51825600},{"d":"1988-08-02","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":65476800},{"d":"1988-08-03","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":91987200},{"d":"1988-08-04","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":53496000},{"d":"1988-08-05","o":0.39,"h":0.39,"l":0.36,"c":0.37,"v":201600000},{"d":"1988-08-08","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":148320000},{"d":"1988-08-09","o":0.37,"h":0.37,"l":0.35,"c":0.36,"v":138830400},{"d":"1988-08-10","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":113169600},{"d":"1988-08-11","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":123105600},{"d":"1988-08-12","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":58262400},{"d":"1988-08-15","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":41083200},{"d":"1988-08-16","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":90878400},{"d":"1988-08-17","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":59112000},{"d":"1988-08-18","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":32025600},{"d":"1988-08-19","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":67377600},{"d":"1988-08-22","o":0.35,"h":0.35,"l":0.33,"c":0.33,"v":110174400},{"d":"1988-08-23","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":88315200},{"d":"1988-08-24","o":0.34,"h":0.36,"l":0.34,"c":0.36,"v":102585600},{"d":"1988-08-25","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":72633600},{"d":"1988-08-26","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":24451200},{"d":"1988-08-29","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":35035200},{"d":"1988-08-30","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":20966400},{"d":"1988-08-31","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":71884800},{"d":"1988-09-01","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":82382400},{"d":"1988-09-02","o":0.35,"h":0.36,"l":0.34,"c":0.36,"v":115329600},{"d":"1988-09-06","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":67752000},{"d":"1988-09-07","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":72115200},{"d":"1988-09-08","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":69206400},{"d":"1988-09-09","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":111124800},{"d":"1988-09-12","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":43257600},{"d":"1988-09-13","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":40608000},{"d":"1988-09-14","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":79214400},{"d":"1988-09-15","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":72921600},{"d":"1988-09-16","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":48700800},{"d":"1988-09-19","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":44697600},{"d":"1988-09-20","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":53625600},{"d":"1988-09-21","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":16056000},{"d":"1988-09-22","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":59688000},{"d":"1988-09-23","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":35092800},{"d":"1988-09-26","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":50212800},{"d":"1988-09-27","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":35366400},{"d":"1988-09-28","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":25516800},{"d":"1988-09-29","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":56462400},{"d":"1988-09-30","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":37252800},{"d":"1988-10-03","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":41097600},{"d":"1988-10-04","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":29260800},{"d":"1988-10-05","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":67089600},{"d":"1988-10-06","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":33609600},{"d":"1988-10-07","o":0.35,"h":0.35,"l":0.33,"c":0.35,"v":208065600},{"d":"1988-10-10","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":106358400},{"d":"1988-10-11","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":65952000},{"d":"1988-10-12","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":137534400},{"d":"1988-10-13","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":82468800},{"d":"1988-10-14","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":56764800},{"d":"1988-10-17","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":25675200},{"d":"1988-10-18","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":37224000},{"d":"1988-10-19","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":80683200},{"d":"1988-10-20","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":73296000},{"d":"1988-10-21","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":24264000},{"d":"1988-10-24","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":28627200},{"d":"1988-10-25","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":74548800},{"d":"1988-10-26","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":157420800},{"d":"1988-10-27","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":114336000},{"d":"1988-10-28","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":46540800},{"d":"1988-10-31","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":41284800},{"d":"1988-11-01","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":53280000},{"d":"1988-11-02","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":221803200},{"d":"1988-11-03","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":118339200},{"d":"1988-11-04","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":106603200},{"d":"1988-11-07","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":55065600},{"d":"1988-11-08","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":56606400},{"d":"1988-11-09","o":0.33,"h":0.35,"l":0.33,"c":0.35,"v":124732800},{"d":"1988-11-10","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":78796800},{"d":"1988-11-11","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":54936000},{"d":"1988-11-14","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":34329600},{"d":"1988-11-15","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":93902400},{"d":"1988-11-16","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":199008000},{"d":"1988-11-17","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":65865600},{"d":"1988-11-18","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":34430400},{"d":"1988-11-21","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":47102400},{"d":"1988-11-22","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":30312000},{"d":"1988-11-23","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":56548800},{"d":"1988-11-25","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":11462400},{"d":"1988-11-28","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":58737600},{"d":"1988-11-29","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":21873600},{"d":"1988-11-30","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":35193600},{"d":"1988-12-01","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":82008000},{"d":"1988-12-02","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":91497600},{"d":"1988-12-05","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":70142400},{"d":"1988-12-06","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":44366400},{"d":"1988-12-07","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":30888000},{"d":"1988-12-08","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":40176000},{"d":"1988-12-09","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":22305600},{"d":"1988-12-12","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":38894400},{"d":"1988-12-13","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":39168000},{"d":"1988-12-14","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":28008000},{"d":"1988-12-15","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":23198400},{"d":"1988-12-16","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":51796800},{"d":"1988-12-19","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":83534400},{"d":"1988-12-20","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":92188800},{"d":"1988-12-21","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":46440000},{"d":"1988-12-22","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":74592000},{"d":"1988-12-23","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":17121600},{"d":"1988-12-27","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":30772800},{"d":"1988-12-28","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":21268800},{"d":"1988-12-29","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":38275200},{"d":"1988-12-30","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":63820800},{"d":"1989-01-03","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":51825600},{"d":"1989-01-04","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":53899200},{"d":"1989-01-05","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":47246400},{"d":"1989-01-06","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":59054400},{"d":"1989-01-09","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":46008000},{"d":"1989-01-10","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":54129600},{"d":"1989-01-11","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":48297600},{"d":"1989-01-12","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":54590400},{"d":"1989-01-13","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":35568000},{"d":"1989-01-16","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":27532800},{"d":"1989-01-17","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":41745600},{"d":"1989-01-18","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":63633600},{"d":"1989-01-19","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":84297600},{"d":"1989-01-20","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":61027200},{"d":"1989-01-23","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":52228800},{"d":"1989-01-24","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":56217600},{"d":"1989-01-25","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":49046400},{"d":"1989-01-26","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":87134400},{"d":"1989-01-27","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":166420800},{"d":"1989-01-30","o":0.39,"h":0.41,"l":0.38,"c":0.41,"v":110088000},{"d":"1989-01-31","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":125092800},{"d":"1989-02-01","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":131212800},{"d":"1989-02-02","o":0.41,"h":0.44,"l":0.41,"c":0.42,"v":180028800},{"d":"1989-02-03","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":91324800},{"d":"1989-02-06","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":87580800},{"d":"1989-02-07","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":127094400},{"d":"1989-02-08","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":133315200},{"d":"1989-02-09","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":199036800},{"d":"1989-02-10","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":129038400},{"d":"1989-02-13","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":94075200},{"d":"1989-02-14","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":62956800},{"d":"1989-02-15","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":81936000},{"d":"1989-02-16","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":61387200},{"d":"1989-02-17","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":29692800},{"d":"1989-02-21","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":33753600},{"d":"1989-02-22","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":95515200},{"d":"1989-02-23","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":75945600},{"d":"1989-02-24","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":76017600},{"d":"1989-02-27","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":68788800},{"d":"1989-02-28","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":43444800},{"d":"1989-03-01","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":59889600},{"d":"1989-03-02","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":92304000},{"d":"1989-03-03","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":68947200},{"d":"1989-03-06","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":56635200},{"d":"1989-03-07","o":0.41,"h":0.42,"l":0.37,"c":0.37,"v":788688000},{"d":"1989-03-08","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":253612800},{"d":"1989-03-09","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":123307200},{"d":"1989-03-10","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":66902400},{"d":"1989-03-13","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":60206400},{"d":"1989-03-14","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":63720000},{"d":"1989-03-15","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":104889600},{"d":"1989-03-16","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":102888000},{"d":"1989-03-17","o":0.35,"h":0.35,"l":0.32,"c":0.32,"v":245577600},{"d":"1989-03-20","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":238996800},{"d":"1989-03-21","o":0.32,"h":0.35,"l":0.32,"c":0.35,"v":224467200},{"d":"1989-03-22","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":167025600},{"d":"1989-03-23","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":87811200},{"d":"1989-03-27","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":75542400},{"d":"1989-03-28","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":70804800},{"d":"1989-03-29","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":30009600},{"d":"1989-03-30","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":46742400},{"d":"1989-03-31","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":29736000},{"d":"1989-04-03","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":35049600},{"d":"1989-04-04","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":25027200},{"d":"1989-04-05","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":19641600},{"d":"1989-04-06","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":51681600},{"d":"1989-04-07","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":29448000},{"d":"1989-04-10","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":28670400},{"d":"1989-04-11","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":28728000},{"d":"1989-04-12","o":0.36,"h":0.36,"l":0.33,"c":0.33,"v":71020800},{"d":"1989-04-13","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":92880000},{"d":"1989-04-14","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":62625600},{"d":"1989-04-17","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":51638400},{"d":"1989-04-18","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":69336000},{"d":"1989-04-19","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":168969600},{"d":"1989-04-20","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":138801600},{"d":"1989-04-21","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":58190400},{"d":"1989-04-24","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":29332800},{"d":"1989-04-25","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":24897600},{"d":"1989-04-26","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":44510400},{"d":"1989-04-27","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":34588800},{"d":"1989-04-28","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":69782400},{"d":"1989-05-01","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":33739200},{"d":"1989-05-02","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":34372800},{"d":"1989-05-03","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":28857600},{"d":"1989-05-04","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":37425600},{"d":"1989-05-05","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":35827200},{"d":"1989-05-08","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":49003200},{"d":"1989-05-09","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":54590400},{"d":"1989-05-10","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":58752000},{"d":"1989-05-11","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":34401600},{"d":"1989-05-12","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":71092800},{"d":"1989-05-15","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":74736000},{"d":"1989-05-16","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":83433600},{"d":"1989-05-17","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":89812800},{"d":"1989-05-18","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":52574400},{"d":"1989-05-19","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":62568000},{"d":"1989-05-22","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":74275200},{"d":"1989-05-23","o":0.4,"h":0.41,"l":0.39,"c":0.39,"v":97545600},{"d":"1989-05-24","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":69364800},{"d":"1989-05-25","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":33840000},{"d":"1989-05-26","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":37886400},{"d":"1989-05-30","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":63907200},{"d":"1989-05-31","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":80971200},{"d":"1989-06-01","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":62798400},{"d":"1989-06-02","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":54043200},{"d":"1989-06-05","o":0.41,"h":0.41,"l":0.39,"c":0.39,"v":61416000},{"d":"1989-06-06","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":53899200},{"d":"1989-06-07","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":44928000},{"d":"1989-06-08","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":29217600},{"d":"1989-06-09","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":36144000},{"d":"1989-06-12","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":51681600},{"d":"1989-06-13","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":40564800},{"d":"1989-06-14","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":47304000},{"d":"1989-06-15","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":52113600},{"d":"1989-06-16","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":47361600},{"d":"1989-06-19","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":27158400},{"d":"1989-06-20","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":45806400},{"d":"1989-06-21","o":0.37,"h":0.39,"l":0.37,"c":0.38,"v":80496000},{"d":"1989-06-22","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":36072000},{"d":"1989-06-23","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":33537600},{"d":"1989-06-26","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":30240000},{"d":"1989-06-27","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":35899200},{"d":"1989-06-28","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":57456000},{"d":"1989-06-29","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":77198400},{"d":"1989-06-30","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":67248000},{"d":"1989-07-03","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":14688000},{"d":"1989-07-05","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":26539200},{"d":"1989-07-06","o":0.39,"h":0.39,"l":0.36,"c":0.37,"v":94780800},{"d":"1989-07-07","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":41457600},{"d":"1989-07-10","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":27259200},{"d":"1989-07-11","o":0.38,"h":0.39,"l":0.37,"c":0.37,"v":43488000},{"d":"1989-07-12","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":52156800},{"d":"1989-07-13","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":33408000},{"d":"1989-07-14","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":42768000},{"d":"1989-07-17","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":31291200},{"d":"1989-07-18","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":42984000},{"d":"1989-07-19","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":29764800},{"d":"1989-07-20","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":44524800},{"d":"1989-07-21","o":0.37,"h":0.39,"l":0.37,"c":0.38,"v":99763200},{"d":"1989-07-24","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":38361600},{"d":"1989-07-25","o":0.38,"h":0.4,"l":0.36,"c":0.36,"v":326030400},{"d":"1989-07-26","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":123638400},{"d":"1989-07-27","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":45561600},{"d":"1989-07-28","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":29217600},{"d":"1989-07-31","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":33336000},{"d":"1989-08-01","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":62136000},{"d":"1989-08-02","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":28368000},{"d":"1989-08-03","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":27590400},{"d":"1989-08-04","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":178128000},{"d":"1989-08-07","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":93571200},{"d":"1989-08-08","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":110548800},{"d":"1989-08-09","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":113774400},{"d":"1989-08-10","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":48340800},{"d":"1989-08-11","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":61473600},{"d":"1989-08-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":68990400},{"d":"1989-08-15","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":17856000},{"d":"1989-08-16","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":46670400},{"d":"1989-08-17","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":39960000},{"d":"1989-08-18","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":24912000},{"d":"1989-08-21","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":32097600},{"d":"1989-08-22","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":64771200},{"d":"1989-08-23","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":46094400},{"d":"1989-08-24","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":92764800},{"d":"1989-08-25","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":85147200},{"d":"1989-08-28","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":28540800},{"d":"1989-08-29","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":54417600},{"d":"1989-08-30","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":40377600},{"d":"1989-08-31","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":14198400},{"d":"1989-09-01","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":44409600},{"d":"1989-09-05","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":93340800},{"d":"1989-09-06","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":42379200},{"d":"1989-09-07","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":41904000},{"d":"1989-09-08","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":39787200},{"d":"1989-09-11","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":27907200},{"d":"1989-09-12","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":67795200},{"d":"1989-09-13","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":181022400},{"d":"1989-09-14","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":78163200},{"d":"1989-09-15","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":89150400},{"d":"1989-09-18","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":39110400},{"d":"1989-09-19","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":49204800},{"d":"1989-09-20","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":72129600},{"d":"1989-09-21","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":89352000},{"d":"1989-09-22","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":43948800},{"d":"1989-09-25","o":0.46,"h":0.47,"l":0.45,"c":0.47,"v":69940800},{"d":"1989-09-26","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":39988800},{"d":"1989-09-27","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":69235200},{"d":"1989-09-28","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":41428800},{"d":"1989-09-29","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":64324800},{"d":"1989-10-02","o":0.47,"h":0.49,"l":0.47,"c":0.48,"v":50428800},{"d":"1989-10-03","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":68918400},{"d":"1989-10-04","o":0.48,"h":0.53,"l":0.48,"c":0.52,"v":260020800},{"d":"1989-10-05","o":0.52,"h":0.57,"l":0.52,"c":0.55,"v":284760000},{"d":"1989-10-06","o":0.55,"h":0.56,"l":0.54,"c":0.55,"v":87609600},{"d":"1989-10-09","o":0.55,"h":0.57,"l":0.55,"c":0.57,"v":58536000},{"d":"1989-10-10","o":0.57,"h":0.58,"l":0.56,"c":0.56,"v":68299200},{"d":"1989-10-11","o":0.56,"h":0.56,"l":0.55,"c":0.56,"v":106401600},{"d":"1989-10-12","o":0.56,"h":0.56,"l":0.54,"c":0.55,"v":58881600},{"d":"1989-10-13","o":0.54,"h":0.54,"l":0.51,"c":0.51,"v":102643200},{"d":"1989-10-16","o":0.49,"h":0.53,"l":0.48,"c":0.53,"v":253065600},{"d":"1989-10-17","o":0.52,"h":0.57,"l":0.52,"c":0.55,"v":177206400},{"d":"1989-10-18","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":134784000},{"d":"1989-10-19","o":0.56,"h":0.6,"l":0.56,"c":0.59,"v":179424000},{"d":"1989-10-20","o":0.58,"h":0.59,"l":0.57,"c":0.59,"v":93542400},{"d":"1989-10-23","o":0.59,"h":0.6,"l":0.57,"c":0.58,"v":60912000},{"d":"1989-10-24","o":0.57,"h":0.57,"l":0.55,"c":0.56,"v":157089600},{"d":"1989-10-25","o":0.57,"h":0.57,"l":0.55,"c":0.55,"v":71481600},{"d":"1989-10-26","o":0.55,"h":0.56,"l":0.54,"c":0.54,"v":135460800},{"d":"1989-10-27","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":97041600},{"d":"1989-10-30","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":45921600},{"d":"1989-10-31","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":56563200},{"d":"1989-11-01","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":74649600},{"d":"1989-11-02","o":0.56,"h":0.56,"l":0.53,"c":0.53,"v":226051200},{"d":"1989-11-03","o":0.53,"h":0.55,"l":0.53,"c":0.54,"v":98755200},{"d":"1989-11-06","o":0.54,"h":0.55,"l":0.53,"c":0.54,"v":88027200},{"d":"1989-11-07","o":0.54,"h":0.57,"l":0.54,"c":0.56,"v":131544000},{"d":"1989-11-08","o":0.57,"h":0.59,"l":0.57,"c":0.58,"v":106488000},{"d":"1989-11-09","o":0.58,"h":0.59,"l":0.57,"c":0.58,"v":111528000},{"d":"1989-11-10","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":59169600},{"d":"1989-11-13","o":0.59,"h":0.61,"l":0.58,"c":0.61,"v":178905600},{"d":"1989-11-14","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":95241600},{"d":"1989-11-15","o":0.6,"h":0.62,"l":0.6,"c":0.61,"v":94492800},{"d":"1989-11-16","o":0.62,"h":0.62,"l":0.6,"c":0.61,"v":68054400},{"d":"1989-11-17","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":31651200},{"d":"1989-11-20","o":0.6,"h":0.6,"l":0.59,"c":0.6,"v":56937600},{"d":"1989-11-21","o":0.6,"h":0.61,"l":0.6,"c":0.61,"v":67118400},{"d":"1989-11-22","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":38232000},{"d":"1989-11-24","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":17971200},{"d":"1989-11-27","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":37281600},{"d":"1989-11-28","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":56664000},{"d":"1989-11-29","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":85896000},{"d":"1989-11-30","o":0.58,"h":0.61,"l":0.58,"c":0.6,"v":111211200},{"d":"1989-12-01","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":52070400},{"d":"1989-12-04","o":0.59,"h":0.61,"l":0.59,"c":0.6,"v":40536000},{"d":"1989-12-05","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":44049600},{"d":"1989-12-06","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":57384000},{"d":"1989-12-07","o":0.58,"h":0.6,"l":0.58,"c":0.59,"v":40348800},{"d":"1989-12-08","o":0.59,"h":0.6,"l":0.58,"c":0.59,"v":107625600},{"d":"1989-12-11","o":0.59,"h":0.59,"l":0.57,"c":0.58,"v":103377600},{"d":"1989-12-12","o":0.58,"h":0.58,"l":0.56,"c":0.57,"v":93628800},{"d":"1989-12-13","o":0.56,"h":0.57,"l":0.55,"c":0.56,"v":95788800},{"d":"1989-12-14","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":61516800},{"d":"1989-12-15","o":0.54,"h":0.55,"l":0.52,"c":0.53,"v":107164800},{"d":"1989-12-18","o":0.54,"h":0.55,"l":0.53,"c":0.54,"v":78436800},{"d":"1989-12-19","o":0.54,"h":0.56,"l":0.54,"c":0.56,"v":70473600},{"d":"1989-12-20","o":0.56,"h":0.58,"l":0.56,"c":0.57,"v":111009600},{"d":"1989-12-21","o":0.57,"h":0.58,"l":0.56,"c":0.58,"v":55022400},{"d":"1989-12-22","o":0.58,"h":0.6,"l":0.57,"c":0.6,"v":54892800},{"d":"1989-12-26","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":23817600},{"d":"1989-12-27","o":0.6,"h":0.6,"l":0.59,"c":0.6,"v":62798400},{"d":"1989-12-28","o":0.58,"h":0.6,"l":0.58,"c":0.59,"v":123091200},{"d":"1989-12-29","o":0.59,"h":0.61,"l":0.59,"c":0.6,"v":77630400},{"d":"1990-01-02","o":0.61,"h":0.62,"l":0.6,"c":0.62,"v":53035200},{"d":"1990-01-03","o":0.62,"h":0.63,"l":0.61,"c":0.62,"v":113774400},{"d":"1990-01-04","o":0.62,"h":0.64,"l":0.62,"c":0.64,"v":125740800},{"d":"1990-01-05","o":0.64,"h":0.64,"l":0.62,"c":0.62,"v":69566400},{"d":"1990-01-08","o":0.62,"h":0.63,"l":0.61,"c":0.63,"v":58982400},{"d":"1990-01-09","o":0.63,"h":0.64,"l":0.63,"c":0.63,"v":70300800},{"d":"1990-01-10","o":0.62,"h":0.63,"l":0.61,"c":0.61,"v":103766400},{"d":"1990-01-11","o":0.62,"h":0.62,"l":0.59,"c":0.6,"v":95774400},{"d":"1990-01-12","o":0.59,"h":0.61,"l":0.58,"c":0.6,"v":148910400},{"d":"1990-01-15","o":0.6,"h":0.6,"l":0.59,"c":0.6,"v":62467200},{"d":"1990-01-16","o":0.59,"h":0.62,"l":0.59,"c":0.62,"v":80092800},{"d":"1990-01-17","o":0.61,"h":0.63,"l":0.6,"c":0.61,"v":97588800},{"d":"1990-01-18","o":0.62,"h":0.66,"l":0.62,"c":0.66,"v":292363200},{"d":"1990-01-19","o":0.66,"h":0.67,"l":0.65,"c":0.65,"v":99259200},{"d":"1990-01-22","o":0.65,"h":0.65,"l":0.63,"c":0.63,"v":167688000},{"d":"1990-01-23","o":0.63,"h":0.63,"l":0.62,"c":0.62,"v":139348800},{"d":"1990-01-24","o":0.61,"h":0.63,"l":0.61,"c":0.63,"v":180345600},{"d":"1990-01-25","o":0.64,"h":0.64,"l":0.63,"c":0.63,"v":112752000},{"d":"1990-01-26","o":0.63,"h":0.63,"l":0.62,"c":0.63,"v":68083200},{"d":"1990-01-29","o":0.64,"h":0.64,"l":0.63,"c":0.64,"v":55080000},{"d":"1990-01-30","o":0.64,"h":0.64,"l":0.62,"c":0.63,"v":73108800},{"d":"1990-01-31","o":0.64,"h":0.64,"l":0.63,"c":0.64,"v":112939200},{"d":"1990-02-01","o":0.64,"h":0.65,"l":0.64,"c":0.65,"v":89193600},{"d":"1990-02-02","o":0.65,"h":0.66,"l":0.65,"c":0.65,"v":71395200},{"d":"1990-02-05","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":59731200},{"d":"1990-02-06","o":0.65,"h":0.65,"l":0.64,"c":0.65,"v":81964800},{"d":"1990-02-07","o":0.65,"h":0.66,"l":0.65,"c":0.65,"v":134150400},{"d":"1990-02-08","o":0.65,"h":0.66,"l":0.65,"c":0.65,"v":95227200},{"d":"1990-02-09","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":62380800},{"d":"1990-02-12","o":0.66,"h":0.66,"l":0.65,"c":0.66,"v":56088000},{"d":"1990-02-13","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":58752000},{"d":"1990-02-14","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":35870400},{"d":"1990-02-15","o":0.66,"h":0.68,"l":0.66,"c":0.67,"v":89496000},{"d":"1990-02-16","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":70876800},{"d":"1990-02-20","o":0.68,"h":0.7,"l":0.67,"c":0.7,"v":132652800},{"d":"1990-02-21","o":0.69,"h":0.69,"l":0.66,"c":0.67,"v":103348800},{"d":"1990-02-22","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":60811200},{"d":"1990-02-23","o":0.66,"h":0.68,"l":0.66,"c":0.68,"v":56851200},{"d":"1990-02-26","o":0.68,"h":0.69,"l":0.68,"c":0.69,"v":69220800},{"d":"1990-02-27","o":0.69,"h":0.69,"l":0.68,"c":0.68,"v":62020800},{"d":"1990-02-28","o":0.68,"h":0.69,"l":0.68,"c":0.69,"v":39312000},{"d":"1990-03-01","o":0.68,"h":0.71,"l":0.68,"c":0.69,"v":76867200},{"d":"1990-03-02","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":100209600},{"d":"1990-03-05","o":0.72,"h":0.73,"l":0.71,"c":0.73,"v":75528000},{"d":"1990-03-06","o":0.73,"h":0.73,"l":0.71,"c":0.73,"v":68630400},{"d":"1990-03-07","o":0.73,"h":0.73,"l":0.71,"c":0.71,"v":47606400},{"d":"1990-03-08","o":0.72,"h":0.74,"l":0.71,"c":0.74,"v":88977600},{"d":"1990-03-09","o":0.74,"h":0.75,"l":0.73,"c":0.74,"v":75744000},{"d":"1990-03-12","o":0.74,"h":0.76,"l":0.74,"c":0.75,"v":68875200},{"d":"1990-03-13","o":0.75,"h":0.76,"l":0.74,"c":0.74,"v":85204800},{"d":"1990-03-14","o":0.74,"h":0.76,"l":0.74,"c":0.75,"v":130968000},{"d":"1990-03-15","o":0.75,"h":0.78,"l":0.75,"c":0.77,"v":81676800},{"d":"1990-03-16","o":0.78,"h":0.8,"l":0.78,"c":0.79,"v":118900800},{"d":"1990-03-19","o":0.79,"h":0.81,"l":0.78,"c":0.81,"v":81172800},{"d":"1990-03-20","o":0.81,"h":0.81,"l":0.78,"c":0.78,"v":92145600},{"d":"1990-03-21","o":0.78,"h":0.8,"l":0.78,"c":0.79,"v":69840000},{"d":"1990-03-22","o":0.79,"h":0.79,"l":0.77,"c":0.77,"v":92419200},{"d":"1990-03-23","o":0.78,"h":0.79,"l":0.76,"c":0.77,"v":53596800},{"d":"1990-03-26","o":0.77,"h":0.78,"l":0.77,"c":0.77,"v":55929600},{"d":"1990-03-27","o":0.77,"h":0.78,"l":0.77,"c":0.78,"v":52516800},{"d":"1990-03-28","o":0.78,"h":0.78,"l":0.75,"c":0.77,"v":99532800},{"d":"1990-03-29","o":0.77,"h":0.78,"l":0.76,"c":0.77,"v":64785600},{"d":"1990-03-30","o":0.76,"h":0.77,"l":0.76,"c":0.77,"v":36691200},{"d":"1990-04-02","o":0.76,"h":0.78,"l":0.76,"c":0.77,"v":74059200},{"d":"1990-04-03","o":0.78,"h":0.81,"l":0.78,"c":0.81,"v":84643200},{"d":"1990-04-04","o":0.81,"h":0.82,"l":0.8,"c":0.81,"v":79646400},{"d":"1990-04-05","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":66369600},{"d":"1990-04-06","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":72878400},{"d":"1990-04-09","o":0.79,"h":0.8,"l":0.79,"c":0.8,"v":31176000},{"d":"1990-04-10","o":0.8,"h":0.82,"l":0.8,"c":0.82,"v":45187200},{"d":"1990-04-11","o":0.82,"h":0.84,"l":0.82,"c":0.84,"v":70372800},{"d":"1990-04-12","o":0.85,"h":0.85,"l":0.83,"c":0.84,"v":48254400},{"d":"1990-04-16","o":0.85,"h":0.86,"l":0.84,"c":0.84,"v":39470400},{"d":"1990-04-17","o":0.84,"h":0.88,"l":0.83,"c":0.86,"v":66780000},{"d":"1990-04-18","o":0.86,"h":0.86,"l":0.82,"c":0.84,"v":97797600},{"d":"1990-04-19","o":0.83,"h":0.85,"l":0.82,"c":0.83,"v":58003200},{"d":"1990-04-20","o":0.83,"h":0.84,"l":0.82,"c":0.82,"v":44661600},{"d":"1990-04-23","o":0.82,"h":0.83,"l":0.8,"c":0.82,"v":64879200},{"d":"1990-04-24","o":0.83,"h":0.83,"l":0.78,"c":0.81,"v":47916000},{"d":"1990-04-25","o":0.81,"h":0.82,"l":0.79,"c":0.81,"v":53870400},{"d":"1990-04-26","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":46296000},{"d":"1990-04-27","o":0.79,"h":0.8,"l":0.77,"c":0.78,"v":57124800},{"d":"1990-04-30","o":0.78,"h":0.81,"l":0.77,"c":0.81,"v":51451200},{"d":"1990-05-01","o":0.82,"h":0.82,"l":0.79,"c":0.79,"v":52473600},{"d":"1990-05-02","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":33264000},{"d":"1990-05-03","o":0.81,"h":0.83,"l":0.81,"c":0.82,"v":45892800},{"d":"1990-05-04","o":0.83,"h":0.86,"l":0.82,"c":0.86,"v":47815200},{"d":"1990-05-07","o":0.86,"h":0.92,"l":0.85,"c":0.89,"v":97351200},{"d":"1990-05-08","o":0.87,"h":0.88,"l":0.86,"c":0.87,"v":50824800},{"d":"1990-05-09","o":0.87,"h":0.88,"l":0.86,"c":0.87,"v":35164800},{"d":"1990-05-10","o":0.88,"h":0.9,"l":0.87,"c":0.9,"v":48801600},{"d":"1990-05-11","o":0.9,"h":0.92,"l":0.88,"c":0.91,"v":49168800},{"d":"1990-05-14","o":0.92,"h":0.92,"l":0.91,"c":0.91,"v":47232000},{"d":"1990-05-15","o":0.91,"h":0.91,"l":0.89,"c":0.9,"v":54122400},{"d":"1990-05-16","o":0.9,"h":0.9,"l":0.88,"c":0.9,"v":38556000},{"d":"1990-05-17","o":0.9,"h":0.91,"l":0.89,"c":0.9,"v":41731200},{"d":"1990-05-18","o":0.9,"h":0.96,"l":0.9,"c":0.95,"v":101822400},{"d":"1990-05-21","o":0.95,"h":1,"l":0.95,"c":0.98,"v":159595200},{"d":"1990-05-22","o":0.99,"h":1,"l":0.96,"c":0.99,"v":142437600},{"d":"1990-05-23","o":1,"h":1.06,"l":1,"c":1.05,"v":141184800},{"d":"1990-05-24","o":1.07,"h":1.09,"l":1.06,"c":1.06,"v":146649600},{"d":"1990-05-25","o":1.03,"h":1.06,"l":1.03,"c":1.03,"v":104688000},{"d":"1990-05-29","o":1.03,"h":1.05,"l":1.03,"c":1.05,"v":61480800},{"d":"1990-05-30","o":1.06,"h":1.06,"l":1.04,"c":1.05,"v":65073600},{"d":"1990-05-31","o":1.04,"h":1.05,"l":1.01,"c":1.01,"v":69436800},{"d":"1990-06-01","o":1.02,"h":1.05,"l":1.01,"c":1.04,"v":69069600},{"d":"1990-06-04","o":1.04,"h":1.07,"l":1.03,"c":1.06,"v":59162400},{"d":"1990-06-05","o":1.07,"h":1.08,"l":1.01,"c":1.02,"v":80258400},{"d":"1990-06-06","o":1.02,"h":1.03,"l":1.01,"c":1.01,"v":86292000},{"d":"1990-06-07","o":1.02,"h":1.02,"l":0.99,"c":1,"v":90122400},{"d":"1990-06-08","o":1,"h":1.02,"l":0.99,"c":1.02,"v":63770400},{"d":"1990-06-11","o":1.01,"h":1.05,"l":1.01,"c":1.04,"v":58240800},{"d":"1990-06-12","o":1.05,"h":1.06,"l":1.03,"c":1.05,"v":46656000},{"d":"1990-06-13","o":1.05,"h":1.08,"l":1.04,"c":1.06,"v":80265600},{"d":"1990-06-14","o":1.06,"h":1.07,"l":1.03,"c":1.05,"v":58204800},{"d":"1990-06-15","o":1.03,"h":1.07,"l":1.03,"c":1.06,"v":51552000},{"d":"1990-06-18","o":1.05,"h":1.06,"l":1.03,"c":1.04,"v":52790400},{"d":"1990-06-19","o":1.04,"h":1.05,"l":1.02,"c":1.04,"v":41716800},{"d":"1990-06-20","o":1.05,"h":1.08,"l":1.04,"c":1.08,"v":39564000},{"d":"1990-06-21","o":1.08,"h":1.08,"l":1.06,"c":1.07,"v":34308000},{"d":"1990-06-22","o":1.07,"h":1.08,"l":1.05,"c":1.05,"v":34034400},{"d":"1990-06-25","o":1.05,"h":1.06,"l":1.03,"c":1.03,"v":68983200},{"d":"1990-06-26","o":1.05,"h":1.05,"l":1.03,"c":1.04,"v":50198400},{"d":"1990-06-27","o":1.04,"h":1.06,"l":1.03,"c":1.06,"v":35762400},{"d":"1990-06-28","o":1.06,"h":1.07,"l":1.06,"c":1.06,"v":30052800},{"d":"1990-06-29","o":1.06,"h":1.06,"l":1.05,"c":1.06,"v":34956000},{"d":"1990-07-02","o":1.06,"h":1.06,"l":1.02,"c":1.02,"v":35474400},{"d":"1990-07-03","o":1.02,"h":1.02,"l":0.99,"c":1,"v":79257600},{"d":"1990-07-05","o":0.99,"h":1.01,"l":0.98,"c":1,"v":61855200},{"d":"1990-07-06","o":1,"h":1.03,"l":1,"c":1.02,"v":41803200},{"d":"1990-07-09","o":1.02,"h":1.04,"l":1.02,"c":1.03,"v":37317600},{"d":"1990-07-10","o":1.03,"h":1.04,"l":1.02,"c":1.02,"v":29700000},{"d":"1990-07-11","o":1.03,"h":1.05,"l":1.02,"c":1.05,"v":28922400},{"d":"1990-07-12","o":1.05,"h":1.08,"l":1.05,"c":1.08,"v":89042400},{"d":"1990-07-13","o":1.08,"h":1.12,"l":1.08,"c":1.09,"v":93628800},{"d":"1990-07-16","o":1.09,"h":1.12,"l":1.09,"c":1.1,"v":48729600},{"d":"1990-07-17","o":1.1,"h":1.1,"l":1.07,"c":1.08,"v":54475200},{"d":"1990-07-18","o":1.07,"h":1.08,"l":1.05,"c":1.06,"v":41853600},{"d":"1990-07-19","o":1.05,"h":1.07,"l":1.02,"c":1.07,"v":63136800},{"d":"1990-07-20","o":1.07,"h":1.09,"l":1.01,"c":1.02,"v":87724800},{"d":"1990-07-23","o":1.02,"h":1.03,"l":0.99,"c":1,"v":74203200},{"d":"1990-07-24","o":1.01,"h":1.01,"l":0.93,"c":0.97,"v":137102400},{"d":"1990-07-25","o":0.97,"h":1,"l":0.95,"c":0.99,"v":60148800},{"d":"1990-07-26","o":0.99,"h":1.03,"l":0.92,"c":0.95,"v":303321600},{"d":"1990-07-27","o":0.95,"h":0.97,"l":0.94,"c":0.96,"v":51019200},{"d":"1990-07-30","o":0.95,"h":0.96,"l":0.91,"c":0.94,"v":87955200},{"d":"1990-07-31","o":0.95,"h":0.95,"l":0.92,"c":0.92,"v":42307200},{"d":"1990-08-01","o":0.92,"h":0.93,"l":0.89,"c":0.93,"v":111117600},{"d":"1990-08-02","o":0.91,"h":0.93,"l":0.89,"c":0.92,"v":91771200},{"d":"1990-08-03","o":0.91,"h":0.91,"l":0.84,"c":0.88,"v":117180000},{"d":"1990-08-06","o":0.85,"h":0.86,"l":0.81,"c":0.84,"v":113184000},{"d":"1990-08-07","o":0.85,"h":0.86,"l":0.83,"c":0.85,"v":91065600},{"d":"1990-08-08","o":0.87,"h":0.89,"l":0.86,"c":0.88,"v":86263200},{"d":"1990-08-09","o":0.89,"h":0.91,"l":0.88,"c":0.9,"v":77054400},{"d":"1990-08-10","o":0.9,"h":0.91,"l":0.87,"c":0.9,"v":73188000},{"d":"1990-08-13","o":0.89,"h":0.91,"l":0.88,"c":0.9,"v":53942400},{"d":"1990-08-14","o":0.91,"h":0.91,"l":0.89,"c":0.89,"v":33710400},{"d":"1990-08-15","o":0.9,"h":0.91,"l":0.89,"c":0.89,"v":51408000},{"d":"1990-08-16","o":0.89,"h":0.9,"l":0.86,"c":0.86,"v":53330400},{"d":"1990-08-17","o":0.85,"h":0.86,"l":0.83,"c":0.84,"v":95227200},{"d":"1990-08-20","o":0.84,"h":0.84,"l":0.77,"c":0.77,"v":113601600},{"d":"1990-08-21","o":0.75,"h":0.76,"l":0.7,"c":0.75,"v":165650400},{"d":"1990-08-22","o":0.76,"h":0.77,"l":0.74,"c":0.75,"v":79236000},{"d":"1990-08-23","o":0.73,"h":0.75,"l":0.71,"c":0.72,"v":107445600},{"d":"1990-08-24","o":0.73,"h":0.8,"l":0.73,"c":0.8,"v":95443200},{"d":"1990-08-27","o":0.82,"h":0.85,"l":0.82,"c":0.84,"v":110116800},{"d":"1990-08-28","o":0.84,"h":0.88,"l":0.83,"c":0.87,"v":79826400},{"d":"1990-08-29","o":0.87,"h":0.89,"l":0.83,"c":0.84,"v":77954400},{"d":"1990-08-30","o":0.84,"h":0.87,"l":0.83,"c":0.83,"v":65383200},{"d":"1990-08-31","o":0.83,"h":0.86,"l":0.82,"c":0.85,"v":40737600},{"d":"1990-09-04","o":0.85,"h":0.87,"l":0.84,"c":0.86,"v":47376000},{"d":"1990-09-05","o":0.87,"h":0.88,"l":0.81,"c":0.82,"v":54676800},{"d":"1990-09-06","o":0.81,"h":0.81,"l":0.78,"c":0.8,"v":115617600},{"d":"1990-09-07","o":0.79,"h":0.82,"l":0.78,"c":0.8,"v":53704800},{"d":"1990-09-10","o":0.82,"h":0.83,"l":0.77,"c":0.77,"v":74246400},{"d":"1990-09-11","o":0.78,"h":0.78,"l":0.76,"c":0.77,"v":78868800},{"d":"1990-09-12","o":0.78,"h":0.8,"l":0.77,"c":0.8,"v":75016800},{"d":"1990-09-13","o":0.81,"h":0.81,"l":0.79,"c":0.8,"v":49867200},{"d":"1990-09-14","o":0.79,"h":0.84,"l":0.78,"c":0.83,"v":67672800},{"d":"1990-09-17","o":0.83,"h":0.86,"l":0.82,"c":0.84,"v":70394400},{"d":"1990-09-18","o":0.84,"h":0.87,"l":0.83,"c":0.86,"v":60638400},{"d":"1990-09-19","o":0.88,"h":0.88,"l":0.86,"c":0.86,"v":52696800},{"d":"1990-09-20","o":0.85,"h":0.86,"l":0.83,"c":0.83,"v":52444800},{"d":"1990-09-21","o":0.83,"h":0.84,"l":0.81,"c":0.84,"v":79891200},{"d":"1990-09-24","o":0.83,"h":0.83,"l":0.8,"c":0.81,"v":81439200},{"d":"1990-09-25","o":0.83,"h":0.84,"l":0.82,"c":0.84,"v":53308800},{"d":"1990-09-26","o":0.84,"h":0.84,"l":0.83,"c":0.84,"v":39268800},{"d":"1990-09-27","o":0.85,"h":0.85,"l":0.81,"c":0.82,"v":65728800},{"d":"1990-09-28","o":0.81,"h":0.88,"l":0.81,"c":0.88,"v":97984800},{"d":"1990-10-01","o":0.9,"h":0.94,"l":0.9,"c":0.93,"v":131623200},{"d":"1990-10-02","o":0.95,"h":0.95,"l":0.91,"c":0.91,"v":83469600},{"d":"1990-10-03","o":0.91,"h":0.94,"l":0.91,"c":0.91,"v":57600000},{"d":"1990-10-04","o":0.91,"h":0.91,"l":0.89,"c":0.89,"v":69292800},{"d":"1990-10-05","o":0.88,"h":0.91,"l":0.86,"c":0.9,"v":82101600},{"d":"1990-10-08","o":0.92,"h":0.92,"l":0.9,"c":0.92,"v":38678400},{"d":"1990-10-09","o":0.91,"h":0.92,"l":0.87,"c":0.88,"v":66376800},{"d":"1990-10-10","o":0.86,"h":0.86,"l":0.82,"c":0.83,"v":115596000},{"d":"1990-10-11","o":0.83,"h":0.84,"l":0.79,"c":0.81,"v":83815200},{"d":"1990-10-12","o":0.81,"h":0.82,"l":0.75,"c":0.79,"v":109252800},{"d":"1990-10-15","o":0.8,"h":0.81,"l":0.77,"c":0.78,"v":130334400},{"d":"1990-10-16","o":0.79,"h":0.8,"l":0.75,"c":0.76,"v":300888000},{"d":"1990-10-17","o":0.76,"h":0.79,"l":0.74,"c":0.78,"v":135820800},{"d":"1990-10-18","o":0.79,"h":0.85,"l":0.79,"c":0.85,"v":123739200},{"d":"1990-10-19","o":0.86,"h":0.88,"l":0.84,"c":0.86,"v":170337600},{"d":"1990-10-22","o":0.86,"h":0.9,"l":0.86,"c":0.89,"v":80294400},{"d":"1990-10-23","o":0.89,"h":0.91,"l":0.88,"c":0.89,"v":71884800},{"d":"1990-10-24","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":54734400},{"d":"1990-10-25","o":0.91,"h":0.92,"l":0.89,"c":0.9,"v":51501600},{"d":"1990-10-26","o":0.89,"h":0.9,"l":0.88,"c":0.88,"v":59126400},{"d":"1990-10-29","o":0.89,"h":0.89,"l":0.86,"c":0.87,"v":67881600},{"d":"1990-10-30","o":0.87,"h":0.89,"l":0.86,"c":0.89,"v":52567200},{"d":"1990-10-31","o":0.9,"h":0.91,"l":0.89,"c":0.89,"v":61200000},{"d":"1990-11-01","o":0.88,"h":0.89,"l":0.87,"c":0.88,"v":49442400},{"d":"1990-11-02","o":0.88,"h":0.91,"l":0.88,"c":0.9,"v":74764800},{"d":"1990-11-05","o":0.91,"h":0.92,"l":0.9,"c":0.91,"v":50702400},{"d":"1990-11-06","o":0.91,"h":0.92,"l":0.88,"c":0.89,"v":59212800},{"d":"1990-11-07","o":0.89,"h":0.9,"l":0.88,"c":0.89,"v":63100800},{"d":"1990-11-08","o":0.88,"h":0.9,"l":0.88,"c":0.88,"v":43466400},{"d":"1990-11-09","o":0.9,"h":0.91,"l":0.9,"c":0.9,"v":43344000},{"d":"1990-11-12","o":0.92,"h":0.96,"l":0.92,"c":0.96,"v":87660000},{"d":"1990-11-13","o":0.95,"h":0.97,"l":0.94,"c":0.95,"v":67658400},{"d":"1990-11-14","o":0.95,"h":0.97,"l":0.95,"c":0.97,"v":59724000},{"d":"1990-11-15","o":0.96,"h":0.96,"l":0.93,"c":0.94,"v":63129600},{"d":"1990-11-16","o":0.94,"h":0.95,"l":0.93,"c":0.94,"v":67075200},{"d":"1990-11-19","o":0.94,"h":0.97,"l":0.94,"c":0.97,"v":45554400},{"d":"1990-11-20","o":0.96,"h":0.98,"l":0.95,"c":0.95,"v":68868000},{"d":"1990-11-21","o":0.94,"h":0.96,"l":0.93,"c":0.95,"v":60739200},{"d":"1990-11-23","o":0.96,"h":0.98,"l":0.95,"c":0.95,"v":22060800},{"d":"1990-11-26","o":0.95,"h":0.98,"l":0.94,"c":0.98,"v":47577600},{"d":"1990-11-27","o":0.98,"h":1,"l":0.97,"c":1,"v":63417600},{"d":"1990-11-28","o":1,"h":1.01,"l":0.98,"c":0.98,"v":77623200},{"d":"1990-11-29","o":0.98,"h":0.99,"l":0.97,"c":0.99,"v":65865600},{"d":"1990-11-30","o":0.99,"h":1.03,"l":0.98,"c":1,"v":72165600},{"d":"1990-12-03","o":1.02,"h":1.03,"l":1.01,"c":1.03,"v":68241600},{"d":"1990-12-04","o":1.02,"h":1.05,"l":1.01,"c":1.03,"v":54547200},{"d":"1990-12-05","o":1.03,"h":1.05,"l":1.03,"c":1.05,"v":68630400},{"d":"1990-12-06","o":1.06,"h":1.07,"l":1.03,"c":1.04,"v":108201600},{"d":"1990-12-07","o":1.03,"h":1.05,"l":1,"c":1.03,"v":81921600},{"d":"1990-12-10","o":1.02,"h":1.05,"l":1.01,"c":1.03,"v":55526400},{"d":"1990-12-11","o":1.02,"h":1.03,"l":1,"c":1,"v":61768800},{"d":"1990-12-12","o":1,"h":1.01,"l":0.98,"c":1.01,"v":71560800},{"d":"1990-12-13","o":1.01,"h":1.02,"l":1,"c":1.01,"v":50709600},{"d":"1990-12-14","o":1.01,"h":1.03,"l":1.01,"c":1.02,"v":48636000},{"d":"1990-12-17","o":1.01,"h":1.03,"l":1.01,"c":1.03,"v":27288000},{"d":"1990-12-18","o":1.03,"h":1.05,"l":1.03,"c":1.05,"v":51876000},{"d":"1990-12-19","o":1.05,"h":1.05,"l":1.04,"c":1.04,"v":34264800},{"d":"1990-12-20","o":1.03,"h":1.06,"l":1.03,"c":1.05,"v":46994400},{"d":"1990-12-21","o":1.05,"h":1.06,"l":1.05,"c":1.05,"v":33472800},{"d":"1990-12-24","o":1.05,"h":1.05,"l":1.04,"c":1.05,"v":13550400},{"d":"1990-12-26","o":1.05,"h":1.05,"l":1.03,"c":1.04,"v":16214400},{"d":"1990-12-27","o":1.04,"h":1.05,"l":1.03,"c":1.04,"v":22629600},{"d":"1990-12-28","o":1.03,"h":1.05,"l":1.03,"c":1.04,"v":20268000},{"d":"1990-12-31","o":1.04,"h":1.05,"l":1.03,"c":1.05,"v":23702400},{"d":"1991-01-02","o":1.04,"h":1.05,"l":1.04,"c":1.04,"v":38109600},{"d":"1991-01-03","o":1.04,"h":1.06,"l":1.04,"c":1.05,"v":52826400},{"d":"1991-01-04","o":1.04,"h":1.06,"l":1.04,"c":1.05,"v":58485600},{"d":"1991-01-07","o":1.05,"h":1.08,"l":1.04,"c":1.04,"v":87552000},{"d":"1991-01-08","o":1.04,"h":1.05,"l":1.01,"c":1.02,"v":76442400},{"d":"1991-01-09","o":1.03,"h":1.05,"l":1.02,"c":1.03,"v":115624800},{"d":"1991-01-10","o":1.03,"h":1.09,"l":1.03,"c":1.09,"v":123890400},{"d":"1991-01-11","o":1.09,"h":1.1,"l":1.07,"c":1.08,"v":62006400},{"d":"1991-01-14","o":1.07,"h":1.08,"l":1.05,"c":1.07,"v":58658400},{"d":"1991-01-15","o":1.07,"h":1.1,"l":1.07,"c":1.09,"v":83440800},{"d":"1991-01-16","o":1.09,"h":1.15,"l":1.09,"c":1.14,"v":139917600},{"d":"1991-01-17","o":1.19,"h":1.2,"l":1.16,"c":1.17,"v":163526400},{"d":"1991-01-18","o":1.15,"h":1.19,"l":1.14,"c":1.18,"v":103032000},{"d":"1991-01-21","o":1.18,"h":1.25,"l":1.18,"c":1.24,"v":154512000},{"d":"1991-01-22","o":1.24,"h":1.26,"l":1.21,"c":1.23,"v":113716800},{"d":"1991-01-23","o":1.23,"h":1.25,"l":1.23,"c":1.24,"v":77083200},{"d":"1991-01-24","o":1.24,"h":1.26,"l":1.23,"c":1.26,"v":86083200},{"d":"1991-01-25","o":1.26,"h":1.26,"l":1.24,"c":1.24,"v":86889600},{"d":"1991-01-28","o":1.24,"h":1.31,"l":1.24,"c":1.28,"v":130989600},{"d":"1991-01-29","o":1.28,"h":1.31,"l":1.25,"c":1.28,"v":146980800},{"d":"1991-01-30","o":1.28,"h":1.34,"l":1.27,"c":1.34,"v":148586400},{"d":"1991-01-31","o":1.34,"h":1.38,"l":1.33,"c":1.36,"v":111420000},{"d":"1991-02-01","o":1.38,"h":1.4,"l":1.35,"c":1.39,"v":117878400},{"d":"1991-02-04","o":1.39,"h":1.4,"l":1.36,"c":1.38,"v":88236000},{"d":"1991-02-05","o":1.38,"h":1.42,"l":1.36,"c":1.41,"v":88740000},{"d":"1991-02-06","o":1.4,"h":1.48,"l":1.4,"c":1.47,"v":106351200},{"d":"1991-02-07","o":1.48,"h":1.51,"l":1.42,"c":1.43,"v":133466400},{"d":"1991-02-08","o":1.43,"h":1.45,"l":1.41,"c":1.44,"v":74232000},{"d":"1991-02-11","o":1.45,"h":1.45,"l":1.42,"c":1.45,"v":152337600},{"d":"1991-02-12","o":1.43,"h":1.45,"l":1.42,"c":1.43,"v":96206400},{"d":"1991-02-13","o":1.42,"h":1.47,"l":1.41,"c":1.47,"v":95493600},{"d":"1991-02-14","o":1.46,"h":1.47,"l":1.38,"c":1.4,"v":133704000},{"d":"1991-02-15","o":1.41,"h":1.45,"l":1.41,"c":1.43,"v":115452000},{"d":"1991-02-19","o":1.42,"h":1.44,"l":1.41,"c":1.42,"v":66564000},{"d":"1991-02-20","o":1.41,"h":1.44,"l":1.41,"c":1.43,"v":52552800},{"d":"1991-02-21","o":1.43,"h":1.44,"l":1.39,"c":1.39,"v":68277600},{"d":"1991-02-22","o":1.39,"h":1.45,"l":1.39,"c":1.42,"v":105343200},{"d":"1991-02-25","o":1.43,"h":1.44,"l":1.41,"c":1.43,"v":88524000},{"d":"1991-02-26","o":1.41,"h":1.42,"l":1.4,"c":1.41,"v":55540800},{"d":"1991-02-27","o":1.42,"h":1.47,"l":1.41,"c":1.46,"v":87674400},{"d":"1991-02-28","o":1.47,"h":1.48,"l":1.43,"c":1.44,"v":55008000},{"d":"1991-03-01","o":1.43,"h":1.48,"l":1.42,"c":1.47,"v":77724000},{"d":"1991-03-04","o":1.47,"h":1.49,"l":1.45,"c":1.49,"v":47023200},{"d":"1991-03-05","o":1.49,"h":1.56,"l":1.49,"c":1.55,"v":76356000},{"d":"1991-03-06","o":1.56,"h":1.57,"l":1.48,"c":1.49,"v":101088000},{"d":"1991-03-07","o":1.45,"h":1.49,"l":1.44,"c":1.44,"v":165391200},{"d":"1991-03-08","o":1.45,"h":1.47,"l":1.41,"c":1.42,"v":134697600},{"d":"1991-03-11","o":1.41,"h":1.42,"l":1.36,"c":1.38,"v":160970400},{"d":"1991-03-12","o":1.36,"h":1.37,"l":1.33,"c":1.33,"v":152884800},{"d":"1991-03-13","o":1.33,"h":1.4,"l":1.33,"c":1.4,"v":110268000},{"d":"1991-03-14","o":1.41,"h":1.41,"l":1.35,"c":1.36,"v":100216800},{"d":"1991-03-15","o":1.36,"h":1.37,"l":1.34,"c":1.34,"v":76932000},{"d":"1991-03-18","o":1.34,"h":1.39,"l":1.33,"c":1.38,"v":66218400},{"d":"1991-03-19","o":1.36,"h":1.4,"l":1.34,"c":1.38,"v":92505600},{"d":"1991-03-20","o":1.38,"h":1.4,"l":1.37,"c":1.38,"v":83217600},{"d":"1991-03-21","o":1.38,"h":1.4,"l":1.31,"c":1.32,"v":119188800},{"d":"1991-03-22","o":1.31,"h":1.33,"l":1.29,"c":1.3,"v":95688000},{"d":"1991-03-25","o":1.31,"h":1.37,"l":1.31,"c":1.36,"v":59824800},{"d":"1991-03-26","o":1.37,"h":1.46,"l":1.37,"c":1.46,"v":89928000},{"d":"1991-03-27","o":1.46,"h":1.52,"l":1.46,"c":1.5,"v":91936800},{"d":"1991-03-28","o":1.49,"h":1.5,"l":1.47,"c":1.47,"v":30492000},{"d":"1991-04-01","o":1.47,"h":1.5,"l":1.45,"c":1.48,"v":59205600},{"d":"1991-04-02","o":1.49,"h":1.56,"l":1.48,"c":1.56,"v":96256800},{"d":"1991-04-03","o":1.57,"h":1.62,"l":1.57,"c":1.58,"v":91778400},{"d":"1991-04-04","o":1.58,"h":1.62,"l":1.57,"c":1.58,"v":73850400},{"d":"1991-04-05","o":1.58,"h":1.59,"l":1.51,"c":1.53,"v":108914400},{"d":"1991-04-08","o":1.53,"h":1.57,"l":1.52,"c":1.55,"v":46526400},{"d":"1991-04-09","o":1.55,"h":1.57,"l":1.52,"c":1.53,"v":60768000},{"d":"1991-04-10","o":1.52,"h":1.53,"l":1.47,"c":1.49,"v":74340000},{"d":"1991-04-11","o":1.51,"h":1.55,"l":1.5,"c":1.54,"v":47937600},{"d":"1991-04-12","o":1.52,"h":1.53,"l":1.44,"c":1.49,"v":176731200},{"d":"1991-04-15","o":1.47,"h":1.59,"l":1.46,"c":1.58,"v":88819200},{"d":"1991-04-16","o":1.58,"h":1.59,"l":1.53,"c":1.56,"v":81331200},{"d":"1991-04-17","o":1.58,"h":1.63,"l":1.54,"c":1.55,"v":128383200},{"d":"1991-04-18","o":1.55,"h":1.56,"l":1.5,"c":1.53,"v":88084800},{"d":"1991-04-19","o":1.48,"h":1.52,"l":1.46,"c":1.49,"v":96588000},{"d":"1991-04-22","o":1.47,"h":1.48,"l":1.41,"c":1.42,"v":139708800},{"d":"1991-04-23","o":1.42,"h":1.43,"l":1.4,"c":1.41,"v":103910400},{"d":"1991-04-24","o":1.41,"h":1.45,"l":1.4,"c":1.43,"v":82130400},{"d":"1991-04-25","o":1.42,"h":1.44,"l":1.4,"c":1.4,"v":65707200},{"d":"1991-04-26","o":1.39,"h":1.42,"l":1.37,"c":1.4,"v":88372800},{"d":"1991-04-29","o":1.41,"h":1.41,"l":1.36,"c":1.36,"v":71258400},{"d":"1991-04-30","o":1.36,"h":1.38,"l":1.33,"c":1.38,"v":115178400},{"d":"1991-05-01","o":1.37,"h":1.4,"l":1.35,"c":1.4,"v":111628800},{"d":"1991-05-02","o":1.41,"h":1.42,"l":1.39,"c":1.4,"v":66888000},{"d":"1991-05-03","o":1.4,"h":1.41,"l":1.39,"c":1.41,"v":23047200},{"d":"1991-05-06","o":1.4,"h":1.43,"l":1.39,"c":1.43,"v":44755200},{"d":"1991-05-07","o":1.43,"h":1.44,"l":1.41,"c":1.41,"v":50904000},{"d":"1991-05-08","o":1.4,"h":1.43,"l":1.39,"c":1.43,"v":57592800},{"d":"1991-05-09","o":1.43,"h":1.47,"l":1.43,"c":1.47,"v":76298400},{"d":"1991-05-10","o":1.48,"h":1.49,"l":1.42,"c":1.43,"v":52070400},{"d":"1991-05-13","o":1.43,"h":1.44,"l":1.41,"c":1.43,"v":68745600},{"d":"1991-05-14","o":1.43,"h":1.43,"l":1.4,"c":1.41,"v":58816800},{"d":"1991-05-15","o":1.39,"h":1.4,"l":1.34,"c":1.36,"v":111160800},{"d":"1991-05-16","o":1.38,"h":1.39,"l":1.37,"c":1.38,"v":70243200},{"d":"1991-05-17","o":1.38,"h":1.38,"l":1.36,"c":1.38,"v":44812800},{"d":"1991-05-20","o":1.38,"h":1.39,"l":1.36,"c":1.38,"v":65937600},{"d":"1991-05-21","o":1.39,"h":1.43,"l":1.38,"c":1.42,"v":83570400},{"d":"1991-05-22","o":1.43,"h":1.48,"l":1.42,"c":1.48,"v":88783200},{"d":"1991-05-23","o":1.49,"h":1.52,"l":1.49,"c":1.52,"v":67752000},{"d":"1991-05-24","o":1.53,"h":1.56,"l":1.52,"c":1.53,"v":67932000},{"d":"1991-05-28","o":1.53,"h":1.55,"l":1.53,"c":1.54,"v":43941600},{"d":"1991-05-29","o":1.55,"h":1.56,"l":1.52,"c":1.53,"v":64202400},{"d":"1991-05-30","o":1.53,"h":1.55,"l":1.51,"c":1.53,"v":61833600},{"d":"1991-05-31","o":1.53,"h":1.54,"l":1.5,"c":1.52,"v":81784800},{"d":"1991-06-03","o":1.52,"h":1.56,"l":1.51,"c":1.56,"v":46951200},{"d":"1991-06-04","o":1.56,"h":1.58,"l":1.53,"c":1.57,"v":35035200},{"d":"1991-06-05","o":1.56,"h":1.59,"l":1.56,"c":1.56,"v":41385600},{"d":"1991-06-06","o":1.57,"h":1.57,"l":1.53,"c":1.54,"v":32680800},{"d":"1991-06-07","o":1.52,"h":1.53,"l":1.51,"c":1.53,"v":51984000},{"d":"1991-06-10","o":1.53,"h":1.54,"l":1.52,"c":1.53,"v":29498400},{"d":"1991-06-11","o":1.54,"h":1.57,"l":1.53,"c":1.54,"v":41846400},{"d":"1991-06-12","o":1.54,"h":1.56,"l":1.53,"c":1.54,"v":51069600},{"d":"1991-06-13","o":1.54,"h":1.56,"l":1.53,"c":1.54,"v":38001600},{"d":"1991-06-14","o":1.55,"h":1.58,"l":1.54,"c":1.58,"v":46360800},{"d":"1991-06-17","o":1.58,"h":1.59,"l":1.56,"c":1.58,"v":29419200},{"d":"1991-06-18","o":1.57,"h":1.58,"l":1.52,"c":1.55,"v":46850400},{"d":"1991-06-19","o":1.52,"h":1.52,"l":1.43,"c":1.44,"v":157039200},{"d":"1991-06-20","o":1.4,"h":1.41,"l":1.38,"c":1.4,"v":187999200},{"d":"1991-06-21","o":1.41,"h":1.43,"l":1.41,"c":1.42,"v":67680000},{"d":"1991-06-24","o":1.4,"h":1.41,"l":1.35,"c":1.36,"v":79696800},{"d":"1991-06-25","o":1.38,"h":1.39,"l":1.36,"c":1.37,"v":97228800},{"d":"1991-06-26","o":1.38,"h":1.41,"l":1.36,"c":1.4,"v":96638400},{"d":"1991-06-27","o":1.41,"h":1.42,"l":1.39,"c":1.42,"v":56510400},{"d":"1991-06-28","o":1.41,"h":1.43,"l":1.36,"c":1.42,"v":61526400},{"d":"1991-07-01","o":1.43,"h":1.49,"l":1.41,"c":1.49,"v":72388800},{"d":"1991-07-02","o":1.48,"h":1.51,"l":1.42,"c":1.42,"v":43920000},{"d":"1991-07-03","o":1.34,"h":1.35,"l":1.29,"c":1.33,"v":191630400},{"d":"1991-07-05","o":1.33,"h":1.33,"l":1.28,"c":1.29,"v":78758400},{"d":"1991-07-08","o":1.27,"h":1.4,"l":1.26,"c":1.4,"v":109185600},{"d":"1991-07-09","o":1.41,"h":1.43,"l":1.39,"c":1.41,"v":76948800},{"d":"1991-07-10","o":1.42,"h":1.43,"l":1.35,"c":1.36,"v":67310400},{"d":"1991-07-11","o":1.37,"h":1.39,"l":1.35,"c":1.38,"v":51148800},{"d":"1991-07-12","o":1.4,"h":1.43,"l":1.38,"c":1.42,"v":35174400},{"d":"1991-07-15","o":1.43,"h":1.46,"l":1.43,"c":1.46,"v":36763200},{"d":"1991-07-16","o":1.46,"h":1.46,"l":1.41,"c":1.41,"v":42734400},{"d":"1991-07-17","o":1.37,"h":1.41,"l":1.35,"c":1.41,"v":40526400},{"d":"1991-07-18","o":1.42,"h":1.44,"l":1.39,"c":1.4,"v":25656000},{"d":"1991-07-19","o":1.41,"h":1.42,"l":1.38,"c":1.41,"v":24441600},{"d":"1991-07-22","o":1.39,"h":1.43,"l":1.39,"c":1.41,"v":35136000},{"d":"1991-07-23","o":1.42,"h":1.42,"l":1.39,"c":1.39,"v":35596800},{"d":"1991-07-24","o":1.4,"h":1.4,"l":1.35,"c":1.36,"v":54321600},{"d":"1991-07-25","o":1.4,"h":1.42,"l":1.37,"c":1.38,"v":90211200},{"d":"1991-07-26","o":1.4,"h":1.49,"l":1.39,"c":1.48,"v":149294400},{"d":"1991-07-29","o":1.48,"h":1.48,"l":1.43,"c":1.46,"v":136468800},{"d":"1991-07-30","o":1.47,"h":1.52,"l":1.45,"c":1.52,"v":78038400},{"d":"1991-07-31","o":1.52,"h":1.54,"l":1.52,"c":1.53,"v":111628800},{"d":"1991-08-01","o":1.54,"h":1.54,"l":1.52,"c":1.53,"v":53942400},{"d":"1991-08-02","o":1.54,"h":1.56,"l":1.53,"c":1.53,"v":81369600},{"d":"1991-08-05","o":1.53,"h":1.53,"l":1.49,"c":1.51,"v":28252800},{"d":"1991-08-06","o":1.51,"h":1.56,"l":1.51,"c":1.55,"v":53097600},{"d":"1991-08-07","o":1.56,"h":1.59,"l":1.55,"c":1.58,"v":69235200},{"d":"1991-08-08","o":1.58,"h":1.65,"l":1.58,"c":1.65,"v":91852800},{"d":"1991-08-09","o":1.64,"h":1.71,"l":1.63,"c":1.68,"v":114806400},{"d":"1991-08-12","o":1.66,"h":1.74,"l":1.66,"c":1.73,"v":56899200},{"d":"1991-08-13","o":1.74,"h":1.74,"l":1.71,"c":1.72,"v":94497600},{"d":"1991-08-14","o":1.72,"h":1.74,"l":1.71,"c":1.72,"v":67008000},{"d":"1991-08-15","o":1.72,"h":1.73,"l":1.69,"c":1.7,"v":45460800},{"d":"1991-08-16","o":1.68,"h":1.72,"l":1.67,"c":1.7,"v":52075200},{"d":"1991-08-19","o":1.61,"h":1.69,"l":1.6,"c":1.67,"v":85425600},{"d":"1991-08-20","o":1.68,"h":1.71,"l":1.67,"c":1.68,"v":57326400},{"d":"1991-08-21","o":1.71,"h":1.76,"l":1.7,"c":1.75,"v":73214400},{"d":"1991-08-22","o":1.76,"h":1.78,"l":1.73,"c":1.75,"v":43627200},{"d":"1991-08-23","o":1.75,"h":1.8,"l":1.75,"c":1.78,"v":43161600},{"d":"1991-08-26","o":1.77,"h":1.78,"l":1.74,"c":1.78,"v":44136000},{"d":"1991-08-27","o":1.77,"h":1.77,"l":1.75,"c":1.77,"v":34204800},{"d":"1991-08-28","o":1.77,"h":1.81,"l":1.76,"c":1.78,"v":41558400},{"d":"1991-08-29","o":1.79,"h":1.8,"l":1.77,"c":1.79,"v":27974400},{"d":"1991-08-30","o":1.79,"h":1.8,"l":1.76,"c":1.78,"v":22032000},{"d":"1991-09-03","o":1.77,"h":1.77,"l":1.72,"c":1.73,"v":33494400},{"d":"1991-09-04","o":1.73,"h":1.74,"l":1.69,"c":1.72,"v":38467200},{"d":"1991-09-05","o":1.73,"h":1.73,"l":1.67,"c":1.68,"v":58459200},{"d":"1991-09-06","o":1.69,"h":1.71,"l":1.67,"c":1.68,"v":50788800},{"d":"1991-09-09","o":1.68,"h":1.7,"l":1.67,"c":1.68,"v":31915200},{"d":"1991-09-10","o":1.71,"h":1.72,"l":1.67,"c":1.67,"v":65937600},{"d":"1991-09-11","o":1.68,"h":1.71,"l":1.68,"c":1.71,"v":64032000},{"d":"1991-09-12","o":1.73,"h":1.79,"l":1.73,"c":1.78,"v":53808000},{"d":"1991-09-13","o":1.78,"h":1.79,"l":1.72,"c":1.73,"v":51360000},{"d":"1991-09-16","o":1.73,"h":1.74,"l":1.71,"c":1.73,"v":21686400},{"d":"1991-09-17","o":1.72,"h":1.77,"l":1.71,"c":1.76,"v":23366400},{"d":"1991-09-18","o":1.75,"h":1.78,"l":1.74,"c":1.77,"v":26942400},{"d":"1991-09-19","o":1.77,"h":1.82,"l":1.77,"c":1.8,"v":51364800},{"d":"1991-09-20","o":1.81,"h":1.81,"l":1.79,"c":1.8,"v":30316800},{"d":"1991-09-23","o":1.8,"h":1.8,"l":1.76,"c":1.77,"v":49771200},{"d":"1991-09-24","o":1.78,"h":1.84,"l":1.78,"c":1.83,"v":47625600},{"d":"1991-09-25","o":1.83,"h":1.84,"l":1.8,"c":1.83,"v":25766400},{"d":"1991-09-26","o":1.82,"h":1.88,"l":1.82,"c":1.86,"v":48000000},{"d":"1991-09-27","o":1.86,"h":1.86,"l":1.83,"c":1.84,"v":33273600},{"d":"1991-09-30","o":1.84,"h":1.86,"l":1.81,"c":1.85,"v":27700800},{"d":"1991-10-01","o":1.85,"h":1.86,"l":1.83,"c":1.85,"v":19627200},{"d":"1991-10-02","o":1.84,"h":1.89,"l":1.8,"c":1.81,"v":67219200},{"d":"1991-10-03","o":1.8,"h":1.84,"l":1.8,"c":1.82,"v":34632000},{"d":"1991-10-04","o":1.83,"h":1.85,"l":1.82,"c":1.84,"v":26457600},{"d":"1991-10-07","o":1.82,"h":1.85,"l":1.81,"c":1.84,"v":27187200},{"d":"1991-10-08","o":1.83,"h":1.86,"l":1.83,"c":1.86,"v":37708800},{"d":"1991-10-09","o":1.86,"h":1.9,"l":1.86,"c":1.86,"v":60931200},{"d":"1991-10-10","o":1.89,"h":1.89,"l":1.84,"c":1.87,"v":42048000},{"d":"1991-10-11","o":1.89,"h":1.9,"l":1.83,"c":1.87,"v":69921600},{"d":"1991-10-14","o":1.88,"h":1.92,"l":1.88,"c":1.92,"v":50625600},{"d":"1991-10-15","o":1.92,"h":1.92,"l":1.89,"c":1.9,"v":57854400},{"d":"1991-10-16","o":1.91,"h":1.91,"l":1.87,"c":1.89,"v":100200000},{"d":"1991-10-17","o":1.89,"h":1.89,"l":1.84,"c":1.86,"v":95563200},{"d":"1991-10-18","o":1.88,"h":1.9,"l":1.87,"c":1.88,"v":37843200},{"d":"1991-10-21","o":1.88,"h":1.91,"l":1.87,"c":1.9,"v":28704000},{"d":"1991-10-22","o":1.91,"h":1.93,"l":1.9,"c":1.9,"v":32496000},{"d":"1991-10-23","o":1.91,"h":1.92,"l":1.87,"c":1.88,"v":36724800},{"d":"1991-10-24","o":1.89,"h":1.89,"l":1.86,"c":1.88,"v":26942400},{"d":"1991-10-25","o":1.88,"h":1.89,"l":1.86,"c":1.86,"v":28080000},{"d":"1991-10-28","o":1.86,"h":1.88,"l":1.83,"c":1.88,"v":37953600},{"d":"1991-10-29","o":1.88,"h":1.89,"l":1.87,"c":1.89,"v":36523200},{"d":"1991-10-30","o":1.89,"h":1.97,"l":1.89,"c":1.97,"v":65592000},{"d":"1991-10-31","o":1.97,"h":1.98,"l":1.94,"c":1.96,"v":41092800},{"d":"1991-11-01","o":1.95,"h":1.95,"l":1.92,"c":1.93,"v":34296000},{"d":"1991-11-04","o":1.92,"h":1.93,"l":1.89,"c":1.9,"v":28838400},{"d":"1991-11-05","o":1.9,"h":1.97,"l":1.9,"c":1.95,"v":51739200},{"d":"1991-11-06","o":1.96,"h":1.99,"l":1.94,"c":1.98,"v":38308800},{"d":"1991-11-07","o":1.99,"h":1.99,"l":1.97,"c":1.97,"v":20894400},{"d":"1991-11-08","o":1.98,"h":2.02,"l":1.98,"c":1.98,"v":36494400},{"d":"1991-11-11","o":2,"h":2.04,"l":1.99,"c":2.03,"v":40564800},{"d":"1991-11-12","o":2.05,"h":2.1,"l":2.04,"c":2.08,"v":80035200},{"d":"1991-11-13","o":2.07,"h":2.12,"l":2.06,"c":2.1,"v":57523200},{"d":"1991-11-14","o":2.11,"h":2.11,"l":2.06,"c":2.07,"v":44371200},{"d":"1991-11-15","o":2.06,"h":2.09,"l":1.97,"c":1.98,"v":71592000},{"d":"1991-11-18","o":1.98,"h":2.04,"l":1.98,"c":2.03,"v":72432000},{"d":"1991-11-19","o":2.01,"h":2.03,"l":1.96,"c":2.01,"v":71976000},{"d":"1991-11-20","o":2.02,"h":2.03,"l":2,"c":2.01,"v":36441600},{"d":"1991-11-21","o":2.01,"h":2.03,"l":1.99,"c":2.03,"v":35558400},{"d":"1991-11-22","o":2.02,"h":2.03,"l":1.98,"c":2,"v":38102400},{"d":"1991-11-25","o":1.99,"h":2.02,"l":1.98,"c":1.99,"v":33724800},{"d":"1991-11-26","o":2,"h":2.01,"l":1.93,"c":1.97,"v":58809600},{"d":"1991-11-27","o":1.96,"h":1.99,"l":1.96,"c":1.98,"v":15009600},{"d":"1991-11-29","o":1.97,"h":2.04,"l":1.97,"c":2.03,"v":20524800},{"d":"1991-12-02","o":2.01,"h":2.11,"l":2,"c":2.11,"v":55852800},{"d":"1991-12-03","o":2.1,"h":2.14,"l":2.07,"c":2.11,"v":64996800},{"d":"1991-12-04","o":2.12,"h":2.15,"l":2.08,"c":2.12,"v":36297600},{"d":"1991-12-05","o":2.12,"h":2.13,"l":2.1,"c":2.12,"v":24892800},{"d":"1991-12-06","o":2.11,"h":2.19,"l":2.1,"c":2.17,"v":51580800},{"d":"1991-12-09","o":2.15,"h":2.16,"l":2.11,"c":2.12,"v":57720000},{"d":"1991-12-10","o":2.12,"h":2.12,"l":2.08,"c":2.12,"v":46252800},{"d":"1991-12-11","o":2.13,"h":2.14,"l":2.07,"c":2.1,"v":39134400},{"d":"1991-12-12","o":2.1,"h":2.15,"l":2.09,"c":2.12,"v":36979200},{"d":"1991-12-13","o":2.13,"h":2.14,"l":2.11,"c":2.12,"v":26193600},{"d":"1991-12-16","o":2.12,"h":2.13,"l":2.1,"c":2.13,"v":27225600},{"d":"1991-12-17","o":2.12,"h":2.16,"l":2.09,"c":2.12,"v":27480000},{"d":"1991-12-18","o":2.12,"h":2.15,"l":2.11,"c":2.14,"v":33561600},{"d":"1991-12-19","o":2.13,"h":2.15,"l":2.11,"c":2.14,"v":38116800},{"d":"1991-12-20","o":2.17,"h":2.19,"l":2.13,"c":2.15,"v":35356800},{"d":"1991-12-23","o":2.15,"h":2.22,"l":2.14,"c":2.22,"v":46113600},{"d":"1991-12-24","o":2.22,"h":2.24,"l":2.21,"c":2.21,"v":23995200},{"d":"1991-12-26","o":2.21,"h":2.26,"l":2.2,"c":2.25,"v":24326400},{"d":"1991-12-27","o":2.26,"h":2.32,"l":2.24,"c":2.3,"v":36657600},{"d":"1991-12-30","o":2.3,"h":2.32,"l":2.28,"c":2.31,"v":35524800},{"d":"1991-12-31","o":2.31,"h":2.33,"l":2.27,"c":2.32,"v":40512000},{"d":"1992-01-02","o":2.31,"h":2.39,"l":2.28,"c":2.38,"v":74265600},{"d":"1992-01-03","o":2.38,"h":2.38,"l":2.33,"c":2.35,"v":38246400},{"d":"1992-01-06","o":2.36,"h":2.45,"l":2.34,"c":2.43,"v":63057600},{"d":"1992-01-07","o":2.43,"h":2.51,"l":2.41,"c":2.5,"v":64363200},{"d":"1992-01-08","o":2.48,"h":2.62,"l":2.47,"c":2.59,"v":90763200},{"d":"1992-01-09","o":2.59,"h":2.69,"l":2.58,"c":2.65,"v":88348800},{"d":"1992-01-10","o":2.65,"h":2.66,"l":2.58,"c":2.61,"v":64641600},{"d":"1992-01-13","o":2.58,"h":2.68,"l":2.56,"c":2.65,"v":52804800},{"d":"1992-01-14","o":2.66,"h":2.68,"l":2.62,"c":2.67,"v":44006400},{"d":"1992-01-15","o":2.68,"h":2.78,"l":2.67,"c":2.74,"v":65294400},{"d":"1992-01-16","o":2.73,"h":2.75,"l":2.66,"c":2.66,"v":58761600},{"d":"1992-01-17","o":2.66,"h":2.7,"l":2.58,"c":2.64,"v":85027200},{"d":"1992-01-20","o":2.65,"h":2.65,"l":2.55,"c":2.55,"v":58862400},{"d":"1992-01-21","o":2.55,"h":2.56,"l":2.42,"c":2.49,"v":120019200},{"d":"1992-01-22","o":2.5,"h":2.61,"l":2.48,"c":2.61,"v":56131200},{"d":"1992-01-23","o":2.61,"h":2.7,"l":2.58,"c":2.6,"v":75590400},{"d":"1992-01-24","o":2.59,"h":2.61,"l":2.58,"c":2.6,"v":37756800},{"d":"1992-01-27","o":2.6,"h":2.61,"l":2.51,"c":2.51,"v":46233600},{"d":"1992-01-28","o":2.52,"h":2.54,"l":2.42,"c":2.52,"v":95539200},{"d":"1992-01-29","o":2.55,"h":2.62,"l":2.54,"c":2.59,"v":97344000},{"d":"1992-01-30","o":2.59,"h":2.6,"l":2.53,"c":2.57,"v":41923200},{"d":"1992-01-31","o":2.57,"h":2.58,"l":2.49,"c":2.51,"v":49948800},{"d":"1992-02-03","o":2.46,"h":2.61,"l":2.45,"c":2.6,"v":80265600},{"d":"1992-02-04","o":2.61,"h":2.62,"l":2.55,"c":2.59,"v":58440000},{"d":"1992-02-05","o":2.6,"h":2.68,"l":2.57,"c":2.65,"v":71212800},{"d":"1992-02-06","o":2.64,"h":2.69,"l":2.62,"c":2.63,"v":62356800},{"d":"1992-02-07","o":2.63,"h":2.66,"l":2.58,"c":2.62,"v":36499200},{"d":"1992-02-10","o":2.62,"h":2.62,"l":2.54,"c":2.59,"v":41371200},{"d":"1992-02-11","o":2.59,"h":2.6,"l":2.53,"c":2.55,"v":41078400},{"d":"1992-02-12","o":2.47,"h":2.64,"l":2.47,"c":2.62,"v":83342400},{"d":"1992-02-13","o":2.61,"h":2.64,"l":2.53,"c":2.55,"v":97358400},{"d":"1992-02-14","o":2.55,"h":2.55,"l":2.46,"c":2.47,"v":82632000},{"d":"1992-02-18","o":2.48,"h":2.55,"l":2.46,"c":2.46,"v":73694400},{"d":"1992-02-19","o":2.46,"h":2.46,"l":2.36,"c":2.4,"v":145372800},{"d":"1992-02-20","o":2.42,"h":2.48,"l":2.41,"c":2.45,"v":74323200},{"d":"1992-02-21","o":2.44,"h":2.47,"l":2.37,"c":2.39,"v":91118400},{"d":"1992-02-24","o":2.39,"h":2.43,"l":2.35,"c":2.39,"v":59049600},{"d":"1992-02-25","o":2.4,"h":2.43,"l":2.36,"c":2.41,"v":57388800},{"d":"1992-02-26","o":2.42,"h":2.54,"l":2.42,"c":2.54,"v":100670400},{"d":"1992-02-27","o":2.56,"h":2.61,"l":2.56,"c":2.6,"v":79579200},{"d":"1992-02-28","o":2.6,"h":2.64,"l":2.55,"c":2.57,"v":58276800},{"d":"1992-03-02","o":2.58,"h":2.62,"l":2.54,"c":2.56,"v":34876800},{"d":"1992-03-03","o":2.57,"h":2.61,"l":2.55,"c":2.57,"v":27734400},{"d":"1992-03-04","o":2.57,"h":2.59,"l":2.54,"c":2.55,"v":33086400},{"d":"1992-03-05","o":2.55,"h":2.57,"l":2.48,"c":2.53,"v":55689600},{"d":"1992-03-06","o":2.52,"h":2.54,"l":2.43,"c":2.46,"v":61867200},{"d":"1992-03-09","o":2.47,"h":2.51,"l":2.46,"c":2.48,"v":30427200},{"d":"1992-03-10","o":2.49,"h":2.56,"l":2.48,"c":2.54,"v":45480000},{"d":"1992-03-11","o":2.55,"h":2.57,"l":2.48,"c":2.51,"v":39532800},{"d":"1992-03-12","o":2.51,"h":2.53,"l":2.47,"c":2.52,"v":50025600},{"d":"1992-03-13","o":2.55,"h":2.56,"l":2.51,"c":2.52,"v":36763200},{"d":"1992-03-16","o":2.52,"h":2.59,"l":2.51,"c":2.59,"v":55132800},{"d":"1992-03-17","o":2.61,"h":2.68,"l":2.6,"c":2.67,"v":94473600},{"d":"1992-03-18","o":2.68,"h":2.69,"l":2.62,"c":2.63,"v":69230400},{"d":"1992-03-19","o":2.65,"h":2.71,"l":2.63,"c":2.66,"v":111576000},{"d":"1992-03-20","o":2.66,"h":2.69,"l":2.66,"c":2.68,"v":35774400},{"d":"1992-03-23","o":2.68,"h":2.69,"l":2.66,"c":2.68,"v":37843200},{"d":"1992-03-24","o":2.69,"h":2.71,"l":2.64,"c":2.66,"v":70228800},{"d":"1992-03-25","o":2.66,"h":2.69,"l":2.65,"c":2.68,"v":36739200},{"d":"1992-03-26","o":2.68,"h":2.69,"l":2.59,"c":2.6,"v":60403200},{"d":"1992-03-27","o":2.59,"h":2.6,"l":2.49,"c":2.53,"v":89971200},{"d":"1992-03-30","o":2.53,"h":2.54,"l":2.5,"c":2.5,"v":40713600},{"d":"1992-03-31","o":2.51,"h":2.54,"l":2.45,"c":2.47,"v":86702400},{"d":"1992-04-01","o":2.44,"h":2.52,"l":2.44,"c":2.51,"v":74203200},{"d":"1992-04-02","o":2.51,"h":2.53,"l":2.43,"c":2.44,"v":56918400},{"d":"1992-04-03","o":2.45,"h":2.48,"l":2.43,"c":2.45,"v":59534400},{"d":"1992-04-06","o":2.45,"h":2.53,"l":2.45,"c":2.53,"v":40123200},{"d":"1992-04-07","o":2.54,"h":2.55,"l":2.41,"c":2.42,"v":72758400},{"d":"1992-04-08","o":2.41,"h":2.45,"l":2.36,"c":2.44,"v":105388800},{"d":"1992-04-09","o":2.46,"h":2.51,"l":2.43,"c":2.5,"v":70008000},{"d":"1992-04-10","o":2.53,"h":2.54,"l":2.38,"c":2.42,"v":126446400},{"d":"1992-04-13","o":2.43,"h":2.46,"l":2.38,"c":2.45,"v":45552000},{"d":"1992-04-14","o":2.46,"h":2.51,"l":2.43,"c":2.44,"v":72806400},{"d":"1992-04-15","o":2.68,"h":2.69,"l":2.64,"c":2.68,"v":223305600},{"d":"1992-04-16","o":2.69,"h":2.69,"l":2.65,"c":2.66,"v":66393600},{"d":"1992-04-20","o":2.59,"h":2.6,"l":2.41,"c":2.46,"v":226118400},{"d":"1992-04-21","o":2.46,"h":2.47,"l":2.41,"c":2.42,"v":99244800},{"d":"1992-04-22","o":2.43,"h":2.47,"l":2.39,"c":2.45,"v":61790400},{"d":"1992-04-23","o":2.47,"h":2.48,"l":2.34,"c":2.41,"v":115334400},{"d":"1992-04-24","o":2.42,"h":2.43,"l":2.33,"c":2.34,"v":90393600},{"d":"1992-04-27","o":2.34,"h":2.43,"l":2.34,"c":2.36,"v":99585600},{"d":"1992-04-28","o":2.37,"h":2.39,"l":2.23,"c":2.27,"v":199876800},{"d":"1992-04-29","o":2.28,"h":2.32,"l":2.26,"c":2.32,"v":137308800},{"d":"1992-04-30","o":2.33,"h":2.35,"l":2.29,"c":2.3,"v":95870400},{"d":"1992-05-01","o":2.3,"h":2.38,"l":2.3,"c":2.37,"v":62083200},{"d":"1992-05-04","o":2.36,"h":2.42,"l":2.34,"c":2.38,"v":73920000},{"d":"1992-05-05","o":2.37,"h":2.45,"l":2.36,"c":2.43,"v":59246400},{"d":"1992-05-06","o":2.44,"h":2.44,"l":2.41,"c":2.42,"v":50016000},{"d":"1992-05-07","o":2.42,"h":2.43,"l":2.38,"c":2.4,"v":40579200},{"d":"1992-05-08","o":2.42,"h":2.44,"l":2.36,"c":2.39,"v":59822400},{"d":"1992-05-11","o":2.39,"h":2.4,"l":2.36,"c":2.38,"v":41112000},{"d":"1992-05-12","o":2.39,"h":2.4,"l":2.35,"c":2.38,"v":49905600},{"d":"1992-05-13","o":2.37,"h":2.38,"l":2.31,"c":2.35,"v":64320000},{"d":"1992-05-14","o":2.35,"h":2.35,"l":2.28,"c":2.31,"v":72307200},{"d":"1992-05-15","o":2.3,"h":2.32,"l":2.28,"c":2.29,"v":40814400},{"d":"1992-05-18","o":2.31,"h":2.36,"l":2.3,"c":2.35,"v":37526400},{"d":"1992-05-19","o":2.36,"h":2.39,"l":2.36,"c":2.39,"v":51240000},{"d":"1992-05-20","o":2.39,"h":2.44,"l":2.39,"c":2.43,"v":58800000},{"d":"1992-05-21","o":2.44,"h":2.44,"l":2.4,"c":2.43,"v":48566400},{"d":"1992-05-22","o":2.44,"h":2.44,"l":2.4,"c":2.41,"v":36969600},{"d":"1992-05-26","o":2.42,"h":2.44,"l":2.4,"c":2.41,"v":38217600},{"d":"1992-05-27","o":2.41,"h":2.42,"l":2.39,"c":2.4,"v":31166400},{"d":"1992-05-28","o":2.39,"h":2.49,"l":2.39,"c":2.48,"v":62702400},{"d":"1992-05-29","o":2.49,"h":2.55,"l":2.49,"c":2.52,"v":89918400},{"d":"1992-06-01","o":2.51,"h":2.59,"l":2.5,"c":2.59,"v":68529600},{"d":"1992-06-02","o":2.59,"h":2.59,"l":2.55,"c":2.56,"v":42585600},{"d":"1992-06-03","o":2.55,"h":2.59,"l":2.55,"c":2.56,"v":28190400},{"d":"1992-06-04","o":2.57,"h":2.57,"l":2.55,"c":2.55,"v":41755200},{"d":"1992-06-05","o":2.55,"h":2.56,"l":2.52,"c":2.52,"v":40939200},{"d":"1992-06-08","o":2.52,"h":2.52,"l":2.46,"c":2.46,"v":40228800},{"d":"1992-06-09","o":2.47,"h":2.48,"l":2.38,"c":2.4,"v":84604800},{"d":"1992-06-10","o":2.4,"h":2.41,"l":2.33,"c":2.34,"v":65457600},{"d":"1992-06-11","o":2.34,"h":2.4,"l":2.24,"c":2.25,"v":130732800},{"d":"1992-06-12","o":2.3,"h":2.35,"l":2.27,"c":2.34,"v":138028800},{"d":"1992-06-15","o":2.34,"h":2.44,"l":2.34,"c":2.37,"v":54940800},{"d":"1992-06-16","o":2.36,"h":2.39,"l":2.27,"c":2.27,"v":57376000},{"d":"1992-06-17","o":2.27,"h":2.29,"l":2.23,"c":2.26,"v":70032000},{"d":"1992-06-18","o":2.28,"h":2.34,"l":2.22,"c":2.26,"v":53356800},{"d":"1992-06-19","o":2.3,"h":2.32,"l":2.27,"c":2.3,"v":43110400},{"d":"1992-06-22","o":2.29,"h":2.33,"l":2.23,"c":2.32,"v":54080000},{"d":"1992-06-23","o":2.34,"h":2.37,"l":2.27,"c":2.3,"v":57420800},{"d":"1992-06-24","o":2.3,"h":2.3,"l":2.24,"c":2.26,"v":34096000},{"d":"1992-06-25","o":2.26,"h":2.26,"l":2.08,"c":2.19,"v":165340800},{"d":"1992-06-26","o":2.17,"h":2.18,"l":2.05,"c":2.09,"v":140982400},{"d":"1992-06-29","o":2.14,"h":2.27,"l":2.13,"c":2.26,"v":90963200},{"d":"1992-06-30","o":2.27,"h":2.28,"l":2.17,"c":2.19,"v":74048000},{"d":"1992-07-01","o":2.2,"h":2.27,"l":2.17,"c":2.25,"v":45136000},{"d":"1992-07-02","o":2.27,"h":2.28,"l":2.15,"c":2.18,"v":80563200},{"d":"1992-07-06","o":2.19,"h":2.2,"l":2.12,"c":2.17,"v":36224000},{"d":"1992-07-07","o":2.18,"h":2.18,"l":2.1,"c":2.12,"v":54396800},{"d":"1992-07-08","o":2.12,"h":2.16,"l":2.05,"c":2.14,"v":93417600},{"d":"1992-07-09","o":2.16,"h":2.21,"l":2.13,"c":2.16,"v":61174400},{"d":"1992-07-10","o":2.16,"h":2.19,"l":2.11,"c":2.17,"v":28905600},{"d":"1992-07-13","o":2.18,"h":2.23,"l":2.14,"c":2.19,"v":35113600},{"d":"1992-07-14","o":2.2,"h":2.23,"l":2.2,"c":2.22,"v":41116800},{"d":"1992-07-15","o":2.24,"h":2.29,"l":2.22,"c":2.23,"v":80172800},{"d":"1992-07-16","o":2.22,"h":2.26,"l":2.21,"c":2.26,"v":42291200},{"d":"1992-07-17","o":2.24,"h":2.25,"l":2.18,"c":2.2,"v":59865600},{"d":"1992-07-20","o":2.17,"h":2.2,"l":2.14,"c":2.16,"v":48707200},{"d":"1992-07-21","o":2.19,"h":2.27,"l":2.17,"c":2.24,"v":45907200},{"d":"1992-07-22","o":2.24,"h":2.24,"l":2.17,"c":2.19,"v":59008000},{"d":"1992-07-23","o":2.18,"h":2.26,"l":2.15,"c":2.22,"v":68441600},{"d":"1992-07-24","o":2.22,"h":2.3,"l":2.22,"c":2.27,"v":76259200},{"d":"1992-07-27","o":2.27,"h":2.3,"l":2.26,"c":2.28,"v":30512000},{"d":"1992-07-28","o":2.3,"h":2.33,"l":2.27,"c":2.31,"v":45363200},{"d":"1992-07-29","o":2.33,"h":2.34,"l":2.25,"c":2.31,"v":145273600},{"d":"1992-07-30","o":2.3,"h":2.33,"l":2.28,"c":2.29,"v":32035200},{"d":"1992-07-31","o":2.3,"h":2.3,"l":2.26,"c":2.27,"v":35312000},{"d":"1992-08-03","o":2.27,"h":2.32,"l":2.25,"c":2.3,"v":31516800},{"d":"1992-08-04","o":2.31,"h":2.33,"l":2.3,"c":2.31,"v":31430400},{"d":"1992-08-05","o":2.3,"h":2.3,"l":2.23,"c":2.25,"v":60150400},{"d":"1992-08-06","o":2.23,"h":2.25,"l":2.2,"c":2.23,"v":3705600},{"d":"1992-08-07","o":2.23,"h":2.3,"l":2.2,"c":2.21,"v":55008000},{"d":"1992-08-10","o":2.22,"h":2.27,"l":2.21,"c":2.21,"v":42067200},{"d":"1992-08-11","o":2.23,"h":2.25,"l":2.19,"c":2.23,"v":33436800},{"d":"1992-08-12","o":2.24,"h":2.27,"l":2.21,"c":2.22,"v":30441600},{"d":"1992-08-13","o":2.23,"h":2.24,"l":2.2,"c":2.21,"v":28227200},{"d":"1992-08-14","o":2.22,"h":2.24,"l":2.21,"c":2.22,"v":33942400},{"d":"1992-08-17","o":2.21,"h":2.22,"l":2.17,"c":2.17,"v":63318400},{"d":"1992-08-18","o":2.16,"h":2.21,"l":2.12,"c":2.17,"v":66313600},{"d":"1992-08-19","o":2.17,"h":2.2,"l":2.15,"c":2.16,"v":27433600},{"d":"1992-08-20","o":2.17,"h":2.21,"l":2.16,"c":2.2,"v":36534400},{"d":"1992-08-21","o":2.2,"h":2.21,"l":2.16,"c":2.18,"v":52710400},{"d":"1992-08-24","o":2.18,"h":2.19,"l":2.15,"c":2.16,"v":42800000},{"d":"1992-08-25","o":2.15,"h":2.21,"l":2.14,"c":2.2,"v":37123200},{"d":"1992-08-26","o":2.2,"h":2.26,"l":2.2,"c":2.24,"v":50016000},{"d":"1992-08-27","o":2.25,"h":2.31,"l":2.25,"c":2.3,"v":88028800},{"d":"1992-08-28","o":2.3,"h":2.33,"l":2.3,"c":2.32,"v":49468800},{"d":"1992-08-31","o":2.32,"h":2.34,"l":2.3,"c":2.33,"v":25651200},{"d":"1992-09-01","o":2.31,"h":2.33,"l":2.29,"c":2.33,"v":30825600},{"d":"1992-09-02","o":2.33,"h":2.37,"l":2.3,"c":2.36,"v":61955200},{"d":"1992-09-03","o":2.37,"h":2.41,"l":2.36,"c":2.39,"v":85296000},{"d":"1992-09-04","o":2.38,"h":2.39,"l":2.36,"c":2.38,"v":28585600},{"d":"1992-09-08","o":2.38,"h":2.4,"l":2.35,"c":2.4,"v":49376000},{"d":"1992-09-09","o":2.4,"h":2.45,"l":2.39,"c":2.44,"v":60982400},{"d":"1992-09-10","o":2.45,"h":2.47,"l":2.42,"c":2.47,"v":53302400},{"d":"1992-09-11","o":2.45,"h":2.48,"l":2.44,"c":2.46,"v":30796800},{"d":"1992-09-14","o":2.49,"h":2.56,"l":2.49,"c":2.55,"v":95100800},{"d":"1992-09-15","o":2.55,"h":2.55,"l":2.5,"c":2.54,"v":44614400},{"d":"1992-09-16","o":2.49,"h":2.55,"l":2.48,"c":2.51,"v":35708800},{"d":"1992-09-17","o":2.52,"h":2.55,"l":2.51,"c":2.54,"v":23590400},{"d":"1992-09-18","o":2.54,"h":2.55,"l":2.45,"c":2.5,"v":71683200},{"d":"1992-09-21","o":2.46,"h":2.48,"l":2.45,"c":2.47,"v":31811200},{"d":"1992-09-22","o":2.47,"h":2.47,"l":2.42,"c":2.43,"v":30777600},{"d":"1992-09-23","o":2.43,"h":2.49,"l":2.42,"c":2.47,"v":37654400},{"d":"1992-09-24","o":2.48,"h":2.52,"l":2.48,"c":2.51,"v":36953600},{"d":"1992-09-25","o":2.51,"h":2.51,"l":2.38,"c":2.46,"v":41817600},{"d":"1992-09-28","o":2.39,"h":2.45,"l":2.38,"c":2.41,"v":52854400},{"d":"1992-09-29","o":2.41,"h":2.47,"l":2.41,"c":2.46,"v":39392000},{"d":"1992-09-30","o":2.49,"h":2.52,"l":2.46,"c":2.52,"v":59843200},{"d":"1992-10-01","o":2.5,"h":2.53,"l":2.48,"c":2.49,"v":47804800},{"d":"1992-10-02","o":2.48,"h":2.49,"l":2.44,"c":2.46,"v":36803200},{"d":"1992-10-05","o":2.45,"h":2.55,"l":2.37,"c":2.55,"v":71347200},{"d":"1992-10-06","o":2.57,"h":2.61,"l":2.54,"c":2.58,"v":74316800},{"d":"1992-10-07","o":2.58,"h":2.63,"l":2.53,"c":2.54,"v":58153600},{"d":"1992-10-08","o":2.57,"h":2.64,"l":2.55,"c":2.61,"v":59532800},{"d":"1992-10-09","o":2.61,"h":2.61,"l":2.55,"c":2.57,"v":40182400},{"d":"1992-10-12","o":2.59,"h":2.62,"l":2.59,"c":2.62,"v":34700800},{"d":"1992-10-13","o":2.65,"h":2.67,"l":2.6,"c":2.63,"v":86643200},{"d":"1992-10-14","o":2.64,"h":2.66,"l":2.59,"c":2.61,"v":47456000},{"d":"1992-10-15","o":2.6,"h":2.65,"l":2.59,"c":2.64,"v":35942400},{"d":"1992-10-16","o":2.65,"h":2.67,"l":2.62,"c":2.67,"v":47644800},{"d":"1992-10-19","o":2.66,"h":2.76,"l":2.66,"c":2.75,"v":83280000},{"d":"1992-10-20","o":2.76,"h":2.8,"l":2.72,"c":2.75,"v":84150400},{"d":"1992-10-21","o":2.76,"h":2.81,"l":2.74,"c":2.81,"v":60396800},{"d":"1992-10-22","o":2.81,"h":2.82,"l":2.76,"c":2.8,"v":49174400},{"d":"1992-10-23","o":2.82,"h":2.82,"l":2.76,"c":2.77,"v":46006400},{"d":"1992-10-26","o":2.77,"h":2.82,"l":2.74,"c":2.81,"v":40121600},{"d":"1992-10-27","o":2.81,"h":2.82,"l":2.73,"c":2.75,"v":49116800},{"d":"1992-10-28","o":2.76,"h":2.77,"l":2.73,"c":2.77,"v":36172800},{"d":"1992-10-29","o":2.77,"h":2.81,"l":2.77,"c":2.81,"v":32774400},{"d":"1992-10-30","o":2.81,"h":2.81,"l":2.77,"c":2.77,"v":24998400},{"d":"1992-11-02","o":2.78,"h":2.81,"l":2.74,"c":2.8,"v":31091200},{"d":"1992-11-03","o":2.8,"h":2.8,"l":2.74,"c":2.76,"v":35267200},{"d":"1992-11-04","o":2.76,"h":2.8,"l":2.75,"c":2.77,"v":23657600},{"d":"1992-11-05","o":2.78,"h":2.88,"l":2.76,"c":2.87,"v":90361600},{"d":"1992-11-06","o":2.87,"h":2.91,"l":2.85,"c":2.9,"v":61155200},{"d":"1992-11-09","o":2.9,"h":2.9,"l":2.83,"c":2.87,"v":54796800},{"d":"1992-11-10","o":2.88,"h":2.91,"l":2.86,"c":2.9,"v":38710400},{"d":"1992-11-11","o":2.9,"h":2.97,"l":2.88,"c":2.93,"v":60748800},{"d":"1992-11-12","o":2.93,"h":2.95,"l":2.88,"c":2.92,"v":46960000},{"d":"1992-11-13","o":2.92,"h":2.93,"l":2.89,"c":2.91,"v":25811200},{"d":"1992-11-16","o":2.91,"h":2.92,"l":2.88,"c":2.9,"v":19312000},{"d":"1992-11-17","o":2.9,"h":2.94,"l":2.79,"c":2.81,"v":56649600},{"d":"1992-11-18","o":2.83,"h":2.89,"l":2.81,"c":2.88,"v":33273600},{"d":"1992-11-19","o":2.88,"h":2.97,"l":2.88,"c":2.94,"v":46857600},{"d":"1992-11-20","o":2.94,"h":2.97,"l":2.93,"c":2.97,"v":41113600},{"d":"1992-11-23","o":2.82,"h":2.87,"l":2.73,"c":2.77,"v":309884800},{"d":"1992-11-24","o":2.85,"h":2.9,"l":2.79,"c":2.86,"v":145513600},{"d":"1992-11-25","o":2.88,"h":2.89,"l":2.82,"c":2.85,"v":53152000},{"d":"1992-11-27","o":2.86,"h":2.89,"l":2.84,"c":2.87,"v":17593600},{"d":"1992-11-30","o":2.89,"h":2.91,"l":2.87,"c":2.91,"v":35251200},{"d":"1992-12-01","o":2.9,"h":2.92,"l":2.88,"c":2.91,"v":33593600},{"d":"1992-12-02","o":2.91,"h":2.92,"l":2.83,"c":2.84,"v":49881600},{"d":"1992-12-03","o":2.84,"h":2.89,"l":2.83,"c":2.86,"v":26048000},{"d":"1992-12-04","o":2.86,"h":2.89,"l":2.85,"c":2.87,"v":23548800},{"d":"1992-12-07","o":2.88,"h":2.92,"l":2.84,"c":2.92,"v":46422400},{"d":"1992-12-08","o":2.93,"h":2.94,"l":2.86,"c":2.89,"v":26908800},{"d":"1992-12-09","o":2.87,"h":2.91,"l":2.85,"c":2.88,"v":26048000},{"d":"1992-12-10","o":2.81,"h":2.87,"l":2.77,"c":2.78,"v":89296000},{"d":"1992-12-11","o":2.77,"h":2.78,"l":2.68,"c":2.7,"v":112934400},{"d":"1992-12-14","o":2.71,"h":2.76,"l":2.7,"c":2.72,"v":51286400},{"d":"1992-12-15","o":2.73,"h":2.74,"l":2.67,"c":2.7,"v":45289600},{"d":"1992-12-16","o":2.7,"h":2.76,"l":2.66,"c":2.72,"v":73792000},{"d":"1992-12-17","o":2.73,"h":2.82,"l":2.72,"c":2.81,"v":51859200},{"d":"1992-12-18","o":2.78,"h":2.82,"l":2.77,"c":2.81,"v":74387200},{"d":"1992-12-21","o":2.8,"h":2.88,"l":2.79,"c":2.83,"v":64928000},{"d":"1992-12-22","o":2.84,"h":2.86,"l":2.72,"c":2.74,"v":56928000},{"d":"1992-12-23","o":2.75,"h":2.76,"l":2.69,"c":2.73,"v":59974400},{"d":"1992-12-24","o":2.73,"h":2.73,"l":2.69,"c":2.73,"v":32723200},{"d":"1992-12-28","o":2.73,"h":2.74,"l":2.69,"c":2.73,"v":45731200},{"d":"1992-12-29","o":2.73,"h":2.73,"l":2.7,"c":2.7,"v":60035200},{"d":"1992-12-30","o":2.71,"h":2.72,"l":2.66,"c":2.68,"v":50860800},{"d":"1992-12-31","o":2.69,"h":2.7,"l":2.66,"c":2.67,"v":30851200},{"d":"1993-01-04","o":2.66,"h":2.68,"l":2.64,"c":2.66,"v":72646400},{"d":"1993-01-05","o":2.66,"h":2.71,"l":2.65,"c":2.7,"v":71529600},{"d":"1993-01-06","o":2.72,"h":2.79,"l":2.71,"c":2.78,"v":87440000},{"d":"1993-01-07","o":2.78,"h":2.81,"l":2.72,"c":2.73,"v":58748800},{"d":"1993-01-08","o":2.73,"h":2.76,"l":2.7,"c":2.72,"v":43977600},{"d":"1993-01-11","o":2.73,"h":2.79,"l":2.7,"c":2.79,"v":58348800},{"d":"1993-01-12","o":2.78,"h":2.85,"l":2.77,"c":2.8,"v":85129600},{"d":"1993-01-13","o":2.8,"h":2.88,"l":2.76,"c":2.85,"v":83696000},{"d":"1993-01-14","o":2.88,"h":2.94,"l":2.83,"c":2.85,"v":121264000},{"d":"1993-01-15","o":2.73,"h":2.84,"l":2.72,"c":2.8,"v":181958400},{"d":"1993-01-18","o":2.8,"h":2.8,"l":2.76,"c":2.79,"v":50611200},{"d":"1993-01-19","o":2.78,"h":2.79,"l":2.76,"c":2.76,"v":52960000},{"d":"1993-01-20","o":2.77,"h":2.78,"l":2.74,"c":2.76,"v":47968000},{"d":"1993-01-21","o":2.74,"h":2.81,"l":2.71,"c":2.8,"v":73363200},{"d":"1993-01-22","o":2.8,"h":2.82,"l":2.77,"c":2.79,"v":49088000},{"d":"1993-01-25","o":2.79,"h":2.82,"l":2.74,"c":2.77,"v":49609600},{"d":"1993-01-26","o":2.77,"h":2.81,"l":2.73,"c":2.75,"v":42345600},{"d":"1993-01-27","o":2.73,"h":2.74,"l":2.67,"c":2.7,"v":64192000},{"d":"1993-01-28","o":2.7,"h":2.72,"l":2.65,"c":2.72,"v":77030400},{"d":"1993-01-29","o":2.73,"h":2.75,"l":2.68,"c":2.7,"v":39424000},{"d":"1993-02-01","o":2.7,"h":2.75,"l":2.67,"c":2.73,"v":42854400},{"d":"1993-02-02","o":2.73,"h":2.8,"l":2.73,"c":2.78,"v":70371200},{"d":"1993-02-03","o":2.8,"h":2.82,"l":2.75,"c":2.76,"v":71728000},{"d":"1993-02-04","o":2.74,"h":2.74,"l":2.64,"c":2.66,"v":124214400},{"d":"1993-02-05","o":2.65,"h":2.8,"l":2.57,"c":2.78,"v":177216000},{"d":"1993-02-08","o":2.77,"h":2.78,"l":2.66,"c":2.68,"v":92665600},{"d":"1993-02-09","o":2.71,"h":2.73,"l":2.61,"c":2.62,"v":64550400},{"d":"1993-02-10","o":2.64,"h":2.7,"l":2.62,"c":2.67,"v":39193600},{"d":"1993-02-11","o":2.7,"h":2.7,"l":2.65,"c":2.66,"v":31635200},{"d":"1993-02-12","o":2.66,"h":2.66,"l":2.6,"c":2.61,"v":34752000},{"d":"1993-02-16","o":2.59,"h":2.62,"l":2.49,"c":2.5,"v":91180800},{"d":"1993-02-17","o":2.53,"h":2.54,"l":2.41,"c":2.51,"v":121913600},{"d":"1993-02-18","o":2.54,"h":2.59,"l":2.47,"c":2.55,"v":138553600},{"d":"1993-02-19","o":2.56,"h":2.56,"l":2.48,"c":2.49,"v":97094400},{"d":"1993-02-22","o":2.49,"h":2.53,"l":2.4,"c":2.4,"v":76256000},{"d":"1993-02-23","o":2.44,"h":2.52,"l":2.4,"c":2.48,"v":105974400},{"d":"1993-02-24","o":2.47,"h":2.62,"l":2.46,"c":2.62,"v":77548800},{"d":"1993-02-25","o":2.58,"h":2.66,"l":2.58,"c":2.64,"v":60806400},{"d":"1993-02-26","o":2.63,"h":2.66,"l":2.59,"c":2.61,"v":29833600},{"d":"1993-03-01","o":2.62,"h":2.62,"l":2.54,"c":2.55,"v":26432000},{"d":"1993-03-02","o":2.55,"h":2.65,"l":2.54,"c":2.64,"v":38380800},{"d":"1993-03-03","o":2.65,"h":2.67,"l":2.61,"c":2.65,"v":42352000},{"d":"1993-03-04","o":2.65,"h":2.65,"l":2.55,"c":2.62,"v":56659200},{"d":"1993-03-05","o":2.61,"h":2.66,"l":2.58,"c":2.59,"v":35724800},{"d":"1993-03-08","o":2.58,"h":2.64,"l":2.56,"c":2.61,"v":48022400},{"d":"1993-03-09","o":2.62,"h":2.66,"l":2.62,"c":2.63,"v":41312000},{"d":"1993-03-10","o":2.64,"h":2.68,"l":2.61,"c":2.66,"v":26592000},{"d":"1993-03-11","o":2.66,"h":2.74,"l":2.66,"c":2.7,"v":57779200},{"d":"1993-03-12","o":2.69,"h":2.79,"l":2.66,"c":2.78,"v":73580800},{"d":"1993-03-15","o":2.79,"h":2.79,"l":2.72,"c":2.74,"v":35347200},{"d":"1993-03-16","o":2.76,"h":2.77,"l":2.72,"c":2.74,"v":36336000},{"d":"1993-03-17","o":2.71,"h":2.73,"l":2.66,"c":2.67,"v":39644800},{"d":"1993-03-18","o":2.68,"h":2.71,"l":2.66,"c":2.66,"v":34406400},{"d":"1993-03-19","o":2.68,"h":2.68,"l":2.62,"c":2.63,"v":45404800},{"d":"1993-03-22","o":2.6,"h":2.62,"l":2.58,"c":2.61,"v":34083200},{"d":"1993-03-23","o":2.61,"h":2.66,"l":2.59,"c":2.6,"v":34409600},{"d":"1993-03-24","o":2.6,"h":2.71,"l":2.59,"c":2.7,"v":50576000},{"d":"1993-03-25","o":2.7,"h":2.76,"l":2.7,"c":2.73,"v":43833600},{"d":"1993-03-26","o":2.75,"h":2.76,"l":2.69,"c":2.71,"v":28380800},{"d":"1993-03-29","o":2.71,"h":2.77,"l":2.71,"c":2.72,"v":48262400},{"d":"1993-03-30","o":2.77,"h":2.85,"l":2.73,"c":2.84,"v":140777600},{"d":"1993-03-31","o":2.85,"h":2.95,"l":2.84,"c":2.89,"v":179660800},{"d":"1993-04-01","o":2.89,"h":2.96,"l":2.89,"c":2.91,"v":100412800},{"d":"1993-04-02","o":2.87,"h":2.88,"l":2.8,"c":2.8,"v":73251200},{"d":"1993-04-05","o":2.77,"h":2.88,"l":2.75,"c":2.86,"v":61187200},{"d":"1993-04-06","o":2.87,"h":2.91,"l":2.79,"c":2.8,"v":55699200},{"d":"1993-04-07","o":2.81,"h":2.83,"l":2.79,"c":2.82,"v":39417600},{"d":"1993-04-08","o":2.81,"h":2.82,"l":2.76,"c":2.78,"v":40185600},{"d":"1993-04-12","o":2.77,"h":2.85,"l":2.77,"c":2.82,"v":48976000},{"d":"1993-04-13","o":2.82,"h":2.88,"l":2.77,"c":2.78,"v":53337600},{"d":"1993-04-14","o":2.78,"h":2.82,"l":2.74,"c":2.78,"v":38592000},{"d":"1993-04-15","o":2.75,"h":2.81,"l":2.69,"c":2.72,"v":109152000},{"d":"1993-04-16","o":2.73,"h":2.74,"l":2.67,"c":2.72,"v":49600000},{"d":"1993-04-19","o":2.72,"h":2.73,"l":2.66,"c":2.72,"v":45673600},{"d":"1993-04-20","o":2.71,"h":2.73,"l":2.66,"c":2.71,"v":46009600},{"d":"1993-04-21","o":2.71,"h":2.71,"l":2.63,"c":2.65,"v":92528000},{"d":"1993-04-22","o":2.64,"h":2.66,"l":2.59,"c":2.6,"v":79872000},{"d":"1993-04-23","o":2.59,"h":2.6,"l":2.52,"c":2.54,"v":89296000},{"d":"1993-04-26","o":2.55,"h":2.58,"l":2.49,"c":2.51,"v":65376000},{"d":"1993-04-27","o":2.52,"h":2.59,"l":2.51,"c":2.58,"v":58208000},{"d":"1993-04-28","o":2.59,"h":2.69,"l":2.59,"c":2.69,"v":55372800},{"d":"1993-04-29","o":2.68,"h":2.68,"l":2.62,"c":2.67,"v":49660800},{"d":"1993-04-30","o":2.66,"h":2.71,"l":2.66,"c":2.67,"v":46825600},{"d":"1993-05-03","o":2.67,"h":2.72,"l":2.66,"c":2.69,"v":38096000},{"d":"1993-05-04","o":2.71,"h":2.77,"l":2.7,"c":2.75,"v":49664000},{"d":"1993-05-05","o":2.75,"h":2.81,"l":2.73,"c":2.79,"v":51868800},{"d":"1993-05-06","o":2.78,"h":2.8,"l":2.71,"c":2.73,"v":47244800},{"d":"1993-05-07","o":2.73,"h":2.74,"l":2.7,"c":2.72,"v":31798400},{"d":"1993-05-10","o":2.77,"h":2.81,"l":2.75,"c":2.79,"v":69091200},{"d":"1993-05-11","o":2.76,"h":2.77,"l":2.73,"c":2.74,"v":38220800},{"d":"1993-05-12","o":2.73,"h":2.75,"l":2.68,"c":2.7,"v":48272000},{"d":"1993-05-13","o":2.68,"h":2.69,"l":2.64,"c":2.68,"v":43708800},{"d":"1993-05-14","o":2.69,"h":2.71,"l":2.65,"c":2.67,"v":49116800},{"d":"1993-05-17","o":2.68,"h":2.71,"l":2.66,"c":2.7,"v":27763200},{"d":"1993-05-18","o":2.71,"h":2.77,"l":2.7,"c":2.77,"v":84185600},{"d":"1993-05-19","o":2.84,"h":2.91,"l":2.8,"c":2.89,"v":181017600},{"d":"1993-05-20","o":2.88,"h":2.98,"l":2.88,"c":2.94,"v":150256000},{"d":"1993-05-21","o":2.92,"h":2.95,"l":2.88,"c":2.89,"v":75500800},{"d":"1993-05-24","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":64252800},{"d":"1993-05-25","o":2.87,"h":2.88,"l":2.81,"c":2.85,"v":36716800},{"d":"1993-05-26","o":2.86,"h":2.98,"l":2.85,"c":2.98,"v":87484800},{"d":"1993-05-27","o":2.97,"h":2.98,"l":2.91,"c":2.94,"v":95052800},{"d":"1993-05-28","o":2.92,"h":2.93,"l":2.87,"c":2.89,"v":35136000},{"d":"1993-06-01","o":2.91,"h":3.06,"l":2.9,"c":3.01,"v":173088000},{"d":"1993-06-02","o":2.99,"h":3.05,"l":2.98,"c":2.99,"v":70710400},{"d":"1993-06-03","o":2.99,"h":3,"l":2.95,"c":2.96,"v":23936000},{"d":"1993-06-04","o":2.94,"h":2.95,"l":2.92,"c":2.94,"v":32652800},{"d":"1993-06-07","o":2.95,"h":2.99,"l":2.91,"c":2.91,"v":52761600},{"d":"1993-06-08","o":2.91,"h":2.91,"l":2.84,"c":2.88,"v":48131200},{"d":"1993-06-09","o":2.9,"h":2.91,"l":2.84,"c":2.84,"v":62480000},{"d":"1993-06-10","o":2.85,"h":2.89,"l":2.8,"c":2.85,"v":56544000},{"d":"1993-06-11","o":2.87,"h":2.89,"l":2.78,"c":2.79,"v":67542400},{"d":"1993-06-14","o":2.84,"h":2.88,"l":2.82,"c":2.88,"v":40489600},{"d":"1993-06-15","o":2.91,"h":2.91,"l":2.86,"c":2.89,"v":42345600},{"d":"1993-06-16","o":2.9,"h":2.91,"l":2.79,"c":2.85,"v":66966400},{"d":"1993-06-17","o":2.86,"h":2.87,"l":2.83,"c":2.84,"v":28083200},{"d":"1993-06-18","o":2.83,"h":2.85,"l":2.72,"c":2.73,"v":75910400},{"d":"1993-06-21","o":2.77,"h":2.79,"l":2.72,"c":2.77,"v":68102400},{"d":"1993-06-22","o":2.79,"h":2.8,"l":2.73,"c":2.75,"v":41062400},{"d":"1993-06-23","o":2.75,"h":2.79,"l":2.74,"c":2.77,"v":33129600},{"d":"1993-06-24","o":2.76,"h":2.8,"l":2.73,"c":2.77,"v":35782400},{"d":"1993-06-25","o":2.77,"h":2.79,"l":2.71,"c":2.77,"v":45484800},{"d":"1993-06-28","o":2.77,"h":2.82,"l":2.77,"c":2.82,"v":52224000},{"d":"1993-06-29","o":2.82,"h":2.87,"l":2.77,"c":2.78,"v":42361600},{"d":"1993-06-30","o":2.79,"h":2.82,"l":2.73,"c":2.75,"v":56422400},{"d":"1993-07-01","o":2.76,"h":2.77,"l":2.7,"c":2.72,"v":57907200},{"d":"1993-07-02","o":2.73,"h":2.73,"l":2.7,"c":2.73,"v":25404800},{"d":"1993-07-06","o":2.71,"h":2.74,"l":2.66,"c":2.69,"v":47721600},{"d":"1993-07-07","o":2.57,"h":2.63,"l":2.54,"c":2.61,"v":182569600},{"d":"1993-07-08","o":2.62,"h":2.67,"l":2.62,"c":2.65,"v":70105600},{"d":"1993-07-09","o":2.66,"h":2.66,"l":2.61,"c":2.64,"v":50000000},{"d":"1993-07-12","o":2.65,"h":2.65,"l":2.61,"c":2.62,"v":26540800},{"d":"1993-07-13","o":2.62,"h":2.62,"l":2.58,"c":2.59,"v":36476800},{"d":"1993-07-14","o":2.59,"h":2.67,"l":2.58,"c":2.63,"v":43491200},{"d":"1993-07-15","o":2.63,"h":2.63,"l":2.59,"c":2.61,"v":34432000},{"d":"1993-07-16","o":2.6,"h":2.6,"l":2.52,"c":2.54,"v":86217600},{"d":"1993-07-19","o":2.48,"h":2.51,"l":2.44,"c":2.46,"v":122435200},{"d":"1993-07-20","o":2.48,"h":2.52,"l":2.44,"c":2.52,"v":74822400},{"d":"1993-07-21","o":2.45,"h":2.47,"l":2.4,"c":2.47,"v":178963200},{"d":"1993-07-22","o":2.52,"h":2.55,"l":2.4,"c":2.43,"v":147584000},{"d":"1993-07-23","o":2.41,"h":2.45,"l":2.4,"c":2.43,"v":92790400},{"d":"1993-07-26","o":2.45,"h":2.48,"l":2.43,"c":2.45,"v":65801600},{"d":"1993-07-27","o":2.45,"h":2.46,"l":2.36,"c":2.36,"v":112220800},{"d":"1993-07-28","o":2.38,"h":2.48,"l":2.34,"c":2.45,"v":113459200},{"d":"1993-07-29","o":2.44,"h":2.52,"l":2.42,"c":2.47,"v":96534400},{"d":"1993-07-30","o":2.28,"h":2.32,"l":2.25,"c":2.31,"v":287936000},{"d":"1993-08-02","o":2.34,"h":2.37,"l":2.26,"c":2.27,"v":148208000},{"d":"1993-08-03","o":2.28,"h":2.29,"l":2.25,"c":2.28,"v":85136000},{"d":"1993-08-04","o":2.29,"h":2.3,"l":2.24,"c":2.28,"v":94416000},{"d":"1993-08-05","o":2.3,"h":2.34,"l":2.29,"c":2.34,"v":67910400},{"d":"1993-08-06","o":2.34,"h":2.37,"l":2.27,"c":2.29,"v":71760000},{"d":"1993-08-09","o":2.29,"h":2.31,"l":2.26,"c":2.28,"v":70876800},{"d":"1993-08-10","o":2.28,"h":2.29,"l":2.2,"c":2.22,"v":192028800},{"d":"1993-08-11","o":2.23,"h":2.28,"l":2.22,"c":2.26,"v":95974400},{"d":"1993-08-12","o":2.27,"h":2.33,"l":2.26,"c":2.31,"v":77366400},{"d":"1993-08-13","o":2.31,"h":2.37,"l":2.28,"c":2.35,"v":61900800},{"d":"1993-08-16","o":2.37,"h":2.45,"l":2.36,"c":2.43,"v":78451200},{"d":"1993-08-17","o":2.44,"h":2.45,"l":2.38,"c":2.41,"v":54272000},{"d":"1993-08-18","o":2.43,"h":2.48,"l":2.39,"c":2.41,"v":66012800},{"d":"1993-08-19","o":2.41,"h":2.43,"l":2.3,"c":2.32,"v":114742400},{"d":"1993-08-20","o":2.3,"h":2.4,"l":2.29,"c":2.38,"v":73683200},{"d":"1993-08-23","o":2.36,"h":2.45,"l":2.36,"c":2.41,"v":59472000},{"d":"1993-08-24","o":2.39,"h":2.41,"l":2.37,"c":2.37,"v":39417600},{"d":"1993-08-25","o":2.34,"h":2.38,"l":2.28,"c":2.32,"v":68800000},{"d":"1993-08-26","o":2.3,"h":2.3,"l":2.23,"c":2.25,"v":136256000},{"d":"1993-08-27","o":2.26,"h":2.27,"l":2.23,"c":2.25,"v":67763200},{"d":"1993-08-30","o":2.27,"h":2.29,"l":2.24,"c":2.27,"v":54012800},{"d":"1993-08-31","o":2.3,"h":2.36,"l":2.3,"c":2.35,"v":93020800},{"d":"1993-09-01","o":2.35,"h":2.41,"l":2.34,"c":2.4,"v":86035200},{"d":"1993-09-02","o":2.41,"h":2.45,"l":2.38,"c":2.39,"v":55497600},{"d":"1993-09-03","o":2.39,"h":2.4,"l":2.35,"c":2.37,"v":26800000},{"d":"1993-09-07","o":2.37,"h":2.38,"l":2.32,"c":2.34,"v":38659200},{"d":"1993-09-08","o":2.31,"h":2.34,"l":2.29,"c":2.33,"v":54777600},{"d":"1993-09-09","o":2.34,"h":2.39,"l":2.33,"c":2.38,"v":29856000},{"d":"1993-09-10","o":2.41,"h":2.45,"l":2.38,"c":2.44,"v":56540800},{"d":"1993-09-13","o":2.45,"h":2.45,"l":2.38,"c":2.39,"v":33481600},{"d":"1993-09-14","o":2.38,"h":2.38,"l":2.32,"c":2.35,"v":57756800},{"d":"1993-09-15","o":2.37,"h":2.4,"l":2.32,"c":2.39,"v":60428800},{"d":"1993-09-16","o":2.4,"h":2.41,"l":2.37,"c":2.38,"v":25641600},{"d":"1993-09-17","o":2.36,"h":2.39,"l":2.35,"c":2.38,"v":25286400},{"d":"1993-09-20","o":2.38,"h":2.43,"l":2.34,"c":2.36,"v":34691200},{"d":"1993-09-21","o":2.36,"h":2.42,"l":2.34,"c":2.38,"v":57846400},{"d":"1993-09-22","o":2.38,"h":2.44,"l":2.35,"c":2.41,"v":72051200},{"d":"1993-09-23","o":2.41,"h":2.48,"l":2.4,"c":2.46,"v":72214400},{"d":"1993-09-24","o":2.45,"h":2.52,"l":2.45,"c":2.5,"v":91481600},{"d":"1993-09-27","o":2.55,"h":2.58,"l":2.54,"c":2.57,"v":73472000},{"d":"1993-09-28","o":2.57,"h":2.63,"l":2.57,"c":2.62,"v":84012800},{"d":"1993-09-29","o":2.62,"h":2.62,"l":2.52,"c":2.59,"v":87529600},{"d":"1993-09-30","o":2.59,"h":2.6,"l":2.57,"c":2.58,"v":38400000},{"d":"1993-10-01","o":2.58,"h":2.6,"l":2.56,"c":2.56,"v":46048000},{"d":"1993-10-04","o":2.58,"h":2.62,"l":2.58,"c":2.58,"v":40505600},{"d":"1993-10-05","o":2.59,"h":2.65,"l":2.58,"c":2.6,"v":86931200},{"d":"1993-10-06","o":2.6,"h":2.67,"l":2.59,"c":2.65,"v":77321600},{"d":"1993-10-07","o":2.66,"h":2.68,"l":2.62,"c":2.63,"v":41596800},{"d":"1993-10-08","o":2.63,"h":2.65,"l":2.57,"c":2.64,"v":38086400},{"d":"1993-10-11","o":2.64,"h":2.65,"l":2.57,"c":2.62,"v":36457600},{"d":"1993-10-12","o":2.63,"h":2.66,"l":2.57,"c":2.63,"v":79296000},{"d":"1993-10-13","o":2.62,"h":2.63,"l":2.54,"c":2.6,"v":62409600},{"d":"1993-10-14","o":2.62,"h":2.62,"l":2.56,"c":2.57,"v":63257600},{"d":"1993-10-15","o":2.57,"h":2.59,"l":2.51,"c":2.52,"v":126425600},{"d":"1993-10-18","o":2.53,"h":2.6,"l":2.52,"c":2.59,"v":67750400},{"d":"1993-10-19","o":2.56,"h":2.62,"l":2.48,"c":2.51,"v":91392000},{"d":"1993-10-20","o":2.52,"h":2.55,"l":2.48,"c":2.53,"v":81590400},{"d":"1993-10-21","o":2.46,"h":2.5,"l":2.44,"c":2.48,"v":127142400},{"d":"1993-10-22","o":2.48,"h":2.52,"l":2.48,"c":2.51,"v":47625600},{"d":"1993-10-25","o":2.52,"h":2.54,"l":2.47,"c":2.52,"v":48553600},{"d":"1993-10-26","o":2.52,"h":2.52,"l":2.48,"c":2.48,"v":66944000},{"d":"1993-10-27","o":2.48,"h":2.52,"l":2.48,"c":2.5,"v":45564800},{"d":"1993-10-28","o":2.49,"h":2.52,"l":2.46,"c":2.47,"v":56009600},{"d":"1993-10-29","o":2.48,"h":2.51,"l":2.48,"c":2.5,"v":39843200},{"d":"1993-11-01","o":2.51,"h":2.55,"l":2.49,"c":2.53,"v":30163200},{"d":"1993-11-02","o":2.54,"h":2.55,"l":2.48,"c":2.51,"v":42422400},{"d":"1993-11-03","o":2.5,"h":2.52,"l":2.43,"c":2.45,"v":56796800},{"d":"1993-11-04","o":2.46,"h":2.47,"l":2.39,"c":2.39,"v":63177600},{"d":"1993-11-05","o":2.38,"h":2.47,"l":2.38,"c":2.46,"v":56432000},{"d":"1993-11-08","o":2.47,"h":2.48,"l":2.43,"c":2.45,"v":28819200},{"d":"1993-11-09","o":2.47,"h":2.5,"l":2.44,"c":2.45,"v":36320000},{"d":"1993-11-10","o":2.5,"h":2.55,"l":2.47,"c":2.54,"v":57177600},{"d":"1993-11-11","o":2.54,"h":2.58,"l":2.53,"c":2.55,"v":31158400},{"d":"1993-11-12","o":2.55,"h":2.58,"l":2.55,"c":2.56,"v":34339200},{"d":"1993-11-15","o":2.56,"h":2.56,"l":2.52,"c":2.52,"v":29244800},{"d":"1993-11-16","o":2.53,"h":2.59,"l":2.52,"c":2.57,"v":47664000},{"d":"1993-11-17","o":2.59,"h":2.59,"l":2.52,"c":2.52,"v":72217600},{"d":"1993-11-18","o":2.52,"h":2.55,"l":2.5,"c":2.51,"v":48438400},{"d":"1993-11-19","o":2.49,"h":2.51,"l":2.48,"c":2.5,"v":38403200},{"d":"1993-11-22","o":2.49,"h":2.49,"l":2.39,"c":2.41,"v":80355200},{"d":"1993-11-23","o":2.43,"h":2.45,"l":2.41,"c":2.42,"v":98256000},{"d":"1993-11-24","o":2.42,"h":2.49,"l":2.42,"c":2.46,"v":32467200},{"d":"1993-11-26","o":2.47,"h":2.48,"l":2.46,"c":2.47,"v":6403200},{"d":"1993-11-29","o":2.47,"h":2.5,"l":2.47,"c":2.48,"v":32105600},{"d":"1993-11-30","o":2.45,"h":2.52,"l":2.45,"c":2.5,"v":44153600},{"d":"1993-12-01","o":2.52,"h":2.57,"l":2.52,"c":2.55,"v":58886400},{"d":"1993-12-02","o":2.56,"h":2.59,"l":2.55,"c":2.59,"v":51936000},{"d":"1993-12-03","o":2.62,"h":2.7,"l":2.61,"c":2.68,"v":114502400},{"d":"1993-12-06","o":2.66,"h":2.67,"l":2.62,"c":2.65,"v":59337600},{"d":"1993-12-07","o":2.66,"h":2.69,"l":2.66,"c":2.67,"v":32780800},{"d":"1993-12-08","o":2.59,"h":2.62,"l":2.57,"c":2.61,"v":105900800},{"d":"1993-12-09","o":2.61,"h":2.61,"l":2.52,"c":2.54,"v":61465600},{"d":"1993-12-10","o":2.54,"h":2.57,"l":2.52,"c":2.56,"v":19916800},{"d":"1993-12-13","o":2.55,"h":2.56,"l":2.52,"c":2.54,"v":20112000},{"d":"1993-12-14","o":2.53,"h":2.55,"l":2.48,"c":2.5,"v":47414400},{"d":"1993-12-15","o":2.5,"h":2.53,"l":2.49,"c":2.49,"v":35219200},{"d":"1993-12-16","o":2.5,"h":2.53,"l":2.49,"c":2.5,"v":29113600},{"d":"1993-12-17","o":2.52,"h":2.52,"l":2.49,"c":2.52,"v":26112000},{"d":"1993-12-20","o":2.53,"h":2.56,"l":2.52,"c":2.56,"v":35462400},{"d":"1993-12-21","o":2.56,"h":2.58,"l":2.55,"c":2.58,"v":31008000},{"d":"1993-12-22","o":2.57,"h":2.58,"l":2.53,"c":2.54,"v":24169600},{"d":"1993-12-23","o":2.53,"h":2.57,"l":2.52,"c":2.53,"v":31820800},{"d":"1993-12-27","o":2.52,"h":2.54,"l":2.49,"c":2.52,"v":24537600},{"d":"1993-12-28","o":2.52,"h":2.59,"l":2.52,"c":2.59,"v":27776000},{"d":"1993-12-29","o":2.59,"h":2.61,"l":2.52,"c":2.55,"v":48988800},{"d":"1993-12-30","o":2.55,"h":2.57,"l":2.52,"c":2.54,"v":25328000},{"d":"1993-12-31","o":2.53,"h":2.55,"l":2.51,"c":2.52,"v":22995200},{"d":"1994-01-03","o":2.52,"h":2.52,"l":2.48,"c":2.5,"v":36646400},{"d":"1994-01-04","o":2.51,"h":2.52,"l":2.48,"c":2.52,"v":45302400},{"d":"1994-01-05","o":2.51,"h":2.58,"l":2.5,"c":2.57,"v":53974400},{"d":"1994-01-06","o":2.58,"h":2.65,"l":2.58,"c":2.64,"v":82006400},{"d":"1994-01-07","o":2.63,"h":2.68,"l":2.6,"c":2.66,"v":70832000},{"d":"1994-01-10","o":2.66,"h":2.7,"l":2.66,"c":2.68,"v":74185600},{"d":"1994-01-11","o":2.66,"h":2.69,"l":2.64,"c":2.66,"v":35360000},{"d":"1994-01-12","o":2.66,"h":2.68,"l":2.62,"c":2.67,"v":39488000},{"d":"1994-01-13","o":2.65,"h":2.67,"l":2.62,"c":2.67,"v":40755200},{"d":"1994-01-14","o":2.67,"h":2.69,"l":2.65,"c":2.68,"v":45216000},{"d":"1994-01-17","o":2.66,"h":2.69,"l":2.64,"c":2.65,"v":30755200},{"d":"1994-01-18","o":2.66,"h":2.67,"l":2.62,"c":2.64,"v":43686400},{"d":"1994-01-19","o":2.62,"h":2.63,"l":2.58,"c":2.6,"v":76563200},{"d":"1994-01-20","o":2.6,"h":2.7,"l":2.6,"c":2.7,"v":145004800},{"d":"1994-01-21","o":2.7,"h":2.72,"l":2.66,"c":2.7,"v":99078400},{"d":"1994-01-24","o":2.69,"h":2.72,"l":2.66,"c":2.66,"v":38374400},{"d":"1994-01-25","o":2.66,"h":2.67,"l":2.62,"c":2.66,"v":70361600},{"d":"1994-01-26","o":2.66,"h":2.66,"l":2.62,"c":2.63,"v":50489600},{"d":"1994-01-27","o":2.62,"h":2.65,"l":2.6,"c":2.63,"v":51129600},{"d":"1994-01-28","o":2.64,"h":2.67,"l":2.63,"c":2.65,"v":41875200},{"d":"1994-01-31","o":2.66,"h":2.68,"l":2.65,"c":2.66,"v":62566400},{"d":"1994-02-01","o":2.66,"h":2.68,"l":2.64,"c":2.66,"v":44003200},{"d":"1994-02-02","o":2.65,"h":2.67,"l":2.62,"c":2.62,"v":40924800},{"d":"1994-02-03","o":2.63,"h":2.64,"l":2.61,"c":2.64,"v":31792000},{"d":"1994-02-04","o":2.62,"h":2.64,"l":2.54,"c":2.54,"v":78217600},{"d":"1994-02-07","o":2.49,"h":2.54,"l":2.48,"c":2.52,"v":118851200},{"d":"1994-02-08","o":2.52,"h":2.52,"l":2.44,"c":2.46,"v":149875200},{"d":"1994-02-09","o":2.45,"h":2.51,"l":2.44,"c":2.49,"v":98585600},{"d":"1994-02-10","o":2.49,"h":2.52,"l":2.47,"c":2.48,"v":66620800},{"d":"1994-02-11","o":2.48,"h":2.48,"l":2.44,"c":2.46,"v":53747200},{"d":"1994-02-14","o":2.47,"h":2.48,"l":2.46,"c":2.47,"v":55270400},{"d":"1994-02-15","o":2.49,"h":2.51,"l":2.48,"c":2.49,"v":28876800},{"d":"1994-02-16","o":2.51,"h":2.51,"l":2.46,"c":2.46,"v":43731200},{"d":"1994-02-17","o":2.47,"h":2.48,"l":2.44,"c":2.46,"v":85017600},{"d":"1994-02-18","o":2.45,"h":2.52,"l":2.45,"c":2.5,"v":79465600},{"d":"1994-02-22","o":2.5,"h":2.51,"l":2.45,"c":2.48,"v":63235200},{"d":"1994-02-23","o":2.49,"h":2.56,"l":2.45,"c":2.53,"v":139462400},{"d":"1994-02-24","o":2.5,"h":2.52,"l":2.48,"c":2.5,"v":82553600},{"d":"1994-02-25","o":2.51,"h":2.54,"l":2.49,"c":2.53,"v":52995200},{"d":"1994-02-28","o":2.54,"h":2.59,"l":2.53,"c":2.58,"v":55494400},{"d":"1994-03-01","o":2.59,"h":2.6,"l":2.57,"c":2.6,"v":48070400},{"d":"1994-03-02","o":2.55,"h":2.59,"l":2.53,"c":2.59,"v":68499200},{"d":"1994-03-03","o":2.59,"h":2.6,"l":2.52,"c":2.53,"v":31564800},{"d":"1994-03-04","o":2.53,"h":2.55,"l":2.52,"c":2.53,"v":25705600},{"d":"1994-03-07","o":2.54,"h":2.57,"l":2.52,"c":2.54,"v":30540800},{"d":"1994-03-08","o":2.54,"h":2.54,"l":2.49,"c":2.53,"v":24723200},{"d":"1994-03-09","o":2.54,"h":2.55,"l":2.5,"c":2.53,"v":37024000},{"d":"1994-03-10","o":2.55,"h":2.57,"l":2.52,"c":2.53,"v":46588800},{"d":"1994-03-11","o":2.53,"h":2.57,"l":2.52,"c":2.55,"v":34857600},{"d":"1994-03-14","o":2.58,"h":2.63,"l":2.57,"c":2.62,"v":69203200},{"d":"1994-03-15","o":2.62,"h":2.66,"l":2.61,"c":2.65,"v":62934400},{"d":"1994-03-16","o":2.66,"h":2.66,"l":2.64,"c":2.65,"v":41286400},{"d":"1994-03-17","o":2.65,"h":2.66,"l":2.64,"c":2.64,"v":30992000},{"d":"1994-03-18","o":2.64,"h":2.66,"l":2.61,"c":2.65,"v":36857600},{"d":"1994-03-21","o":2.66,"h":2.67,"l":2.59,"c":2.6,"v":65078400},{"d":"1994-03-22","o":2.57,"h":2.68,"l":2.57,"c":2.65,"v":89024000},{"d":"1994-03-23","o":2.66,"h":2.73,"l":2.66,"c":2.7,"v":116441600},{"d":"1994-03-24","o":2.68,"h":2.73,"l":2.66,"c":2.73,"v":60166400},{"d":"1994-03-25","o":2.72,"h":2.79,"l":2.72,"c":2.73,"v":102051200},{"d":"1994-03-28","o":2.73,"h":2.75,"l":2.62,"c":2.7,"v":118403200},{"d":"1994-03-29","o":2.7,"h":2.7,"l":2.58,"c":2.58,"v":78339200},{"d":"1994-03-30","o":2.59,"h":2.66,"l":2.58,"c":2.61,"v":86860800},{"d":"1994-03-31","o":2.61,"h":2.68,"l":2.58,"c":2.65,"v":72297600},{"d":"1994-04-04","o":2.58,"h":2.68,"l":2.56,"c":2.64,"v":73996800},{"d":"1994-04-05","o":2.66,"h":2.74,"l":2.66,"c":2.74,"v":101878400},{"d":"1994-04-06","o":2.73,"h":2.79,"l":2.73,"c":2.78,"v":80780800},{"d":"1994-04-07","o":2.79,"h":2.82,"l":2.77,"c":2.8,"v":76630400},{"d":"1994-04-08","o":2.8,"h":2.81,"l":2.71,"c":2.72,"v":118710400},{"d":"1994-04-11","o":2.72,"h":2.73,"l":2.69,"c":2.72,"v":40400000},{"d":"1994-04-12","o":2.71,"h":2.71,"l":2.62,"c":2.65,"v":84969600},{"d":"1994-04-13","o":2.65,"h":2.67,"l":2.59,"c":2.65,"v":69644800},{"d":"1994-04-14","o":2.64,"h":2.66,"l":2.62,"c":2.63,"v":53088000},{"d":"1994-04-15","o":2.61,"h":2.66,"l":2.61,"c":2.65,"v":35241600},{"d":"1994-04-18","o":2.65,"h":2.68,"l":2.57,"c":2.59,"v":78006400},{"d":"1994-04-19","o":2.72,"h":2.8,"l":2.68,"c":2.75,"v":291273600},{"d":"1994-04-20","o":2.77,"h":2.8,"l":2.72,"c":2.8,"v":104732800},{"d":"1994-04-21","o":2.8,"h":2.87,"l":2.79,"c":2.86,"v":141980800},{"d":"1994-04-22","o":2.88,"h":2.9,"l":2.84,"c":2.87,"v":66060800},{"d":"1994-04-25","o":2.88,"h":2.95,"l":2.86,"c":2.93,"v":142745600},{"d":"1994-04-26","o":2.95,"h":2.98,"l":2.94,"c":2.97,"v":113193600},{"d":"1994-04-28","o":2.98,"h":2.98,"l":2.87,"c":2.88,"v":141382400},{"d":"1994-04-29","o":2.88,"h":2.92,"l":2.85,"c":2.89,"v":56803200},{"d":"1994-05-02","o":2.9,"h":2.99,"l":2.88,"c":2.98,"v":79260800},{"d":"1994-05-03","o":2.98,"h":2.98,"l":2.91,"c":2.92,"v":41929600},{"d":"1994-05-04","o":2.93,"h":2.98,"l":2.9,"c":2.97,"v":68889600},{"d":"1994-05-05","o":2.98,"h":3.01,"l":2.94,"c":2.95,"v":56374400},{"d":"1994-05-06","o":2.91,"h":2.95,"l":2.84,"c":2.89,"v":96403200},{"d":"1994-05-09","o":2.87,"h":2.93,"l":2.86,"c":2.88,"v":47600000},{"d":"1994-05-10","o":2.91,"h":2.95,"l":2.9,"c":2.94,"v":65305600},{"d":"1994-05-11","o":2.94,"h":2.95,"l":2.9,"c":2.92,"v":57433600},{"d":"1994-05-12","o":2.92,"h":2.98,"l":2.91,"c":2.95,"v":58998400},{"d":"1994-05-13","o":3.05,"h":3.05,"l":2.95,"c":3.02,"v":179920000},{"d":"1994-05-16","o":3.01,"h":3.02,"l":2.96,"c":2.97,"v":56633600},{"d":"1994-05-17","o":2.97,"h":2.98,"l":2.92,"c":2.96,"v":122464000},{"d":"1994-05-18","o":2.98,"h":3.05,"l":2.96,"c":3.03,"v":96953600},{"d":"1994-05-19","o":3.04,"h":3.09,"l":3.03,"c":3.07,"v":89651200},{"d":"1994-05-20","o":3.06,"h":3.1,"l":3.04,"c":3.05,"v":78140800},{"d":"1994-05-23","o":3.06,"h":3.19,"l":3.03,"c":3.16,"v":74947200},{"d":"1994-05-24","o":3.2,"h":3.24,"l":3.14,"c":3.2,"v":85144000},{"d":"1994-05-25","o":3.19,"h":3.3,"l":3.14,"c":3.28,"v":86003200},{"d":"1994-05-26","o":3.3,"h":3.3,"l":3.2,"c":3.25,"v":64296000},{"d":"1994-05-27","o":3.23,"h":3.3,"l":3.2,"c":3.27,"v":47544000},{"d":"1994-05-31","o":3.27,"h":3.36,"l":3.24,"c":3.36,"v":76000000},{"d":"1994-06-01","o":3.34,"h":3.34,"l":3.27,"c":3.31,"v":100764800},{"d":"1994-06-02","o":3.33,"h":3.34,"l":3.25,"c":3.27,"v":60291200},{"d":"1994-06-03","o":3.28,"h":3.34,"l":3.27,"c":3.3,"v":86841600},{"d":"1994-06-06","o":3.29,"h":3.41,"l":3.23,"c":3.41,"v":764504000},{"d":"1994-06-07","o":3.38,"h":3.39,"l":3.34,"c":3.35,"v":166171200},{"d":"1994-06-08","o":3.35,"h":3.35,"l":3.23,"c":3.25,"v":203835200},{"d":"1994-06-09","o":3.24,"h":3.29,"l":3.23,"c":3.27,"v":79356800},{"d":"1994-06-10","o":3.27,"h":3.31,"l":3.24,"c":3.29,"v":53726400},{"d":"1994-06-13","o":3.29,"h":3.34,"l":3.24,"c":3.3,"v":56628800},{"d":"1994-06-14","o":3.32,"h":3.38,"l":3.31,"c":3.35,"v":59249600},{"d":"1994-06-15","o":3.35,"h":3.41,"l":3.33,"c":3.39,"v":58860800},{"d":"1994-06-16","o":3.39,"h":3.39,"l":3.34,"c":3.35,"v":48478400},{"d":"1994-06-17","o":3.34,"h":3.35,"l":3.3,"c":3.31,"v":47622400},{"d":"1994-06-20","o":3.28,"h":3.34,"l":3.27,"c":3.34,"v":45668800},{"d":"1994-06-21","o":3.26,"h":3.34,"l":3.25,"c":3.29,"v":86995200},{"d":"1994-06-22","o":3.3,"h":3.31,"l":3.2,"c":3.22,"v":82924800},{"d":"1994-06-23","o":3.22,"h":3.27,"l":3.12,"c":3.13,"v":85979200},{"d":"1994-06-24","o":3.12,"h":3.15,"l":3.08,"c":3.09,"v":81454400},{"d":"1994-06-27","o":3.11,"h":3.26,"l":3.09,"c":3.24,"v":76161600},{"d":"1994-06-28","o":3.25,"h":3.3,"l":3.14,"c":3.21,"v":99417600},{"d":"1994-06-29","o":3.21,"h":3.24,"l":3.18,"c":3.21,"v":53435200},{"d":"1994-06-30","o":3.23,"h":3.26,"l":3.19,"c":3.23,"v":40827200},{"d":"1994-07-01","o":3.23,"h":3.23,"l":3.12,"c":3.14,"v":66622400},{"d":"1994-07-05","o":3.15,"h":3.19,"l":3.06,"c":3.07,"v":40430400},{"d":"1994-07-06","o":3.04,"h":3.06,"l":2.98,"c":3.02,"v":89254400},{"d":"1994-07-07","o":3.03,"h":3.16,"l":3,"c":3.15,"v":89667200},{"d":"1994-07-08","o":3.12,"h":3.18,"l":3.07,"c":3.09,"v":48945600},{"d":"1994-07-11","o":3.1,"h":3.1,"l":2.98,"c":3.02,"v":85406400},{"d":"1994-07-12","o":3.02,"h":3.02,"l":2.93,"c":3,"v":83752000},{"d":"1994-07-13","o":3.02,"h":3.09,"l":2.99,"c":3.09,"v":82956800},{"d":"1994-07-14","o":3.09,"h":3.1,"l":3.02,"c":3.05,"v":81446400},{"d":"1994-07-15","o":3.05,"h":3.09,"l":3,"c":3.04,"v":45520000},{"d":"1994-07-18","o":3.22,"h":3.23,"l":3.09,"c":3.16,"v":150499200},{"d":"1994-07-19","o":3.16,"h":3.16,"l":3.1,"c":3.13,"v":70126400},{"d":"1994-07-20","o":3.12,"h":3.12,"l":2.99,"c":3.02,"v":112604800},{"d":"1994-07-21","o":3.04,"h":3.05,"l":2.97,"c":2.98,"v":85740800},{"d":"1994-07-22","o":3.03,"h":3.17,"l":2.95,"c":3.16,"v":152916800},{"d":"1994-07-25","o":3.16,"h":3.23,"l":3.14,"c":3.2,"v":51513600},{"d":"1994-07-26","o":3.2,"h":3.2,"l":3.11,"c":3.15,"v":54308800},{"d":"1994-07-27","o":3.15,"h":3.15,"l":3.09,"c":3.09,"v":29291200},{"d":"1994-07-28","o":3.09,"h":3.14,"l":3.08,"c":3.09,"v":39899200},{"d":"1994-07-29","o":3.12,"h":3.23,"l":3.1,"c":3.22,"v":67064000},{"d":"1994-08-01","o":3.23,"h":3.35,"l":3.22,"c":3.34,"v":83934400},{"d":"1994-08-02","o":3.36,"h":3.41,"l":3.29,"c":3.3,"v":95249600},{"d":"1994-08-03","o":3.36,"h":3.38,"l":3.32,"c":3.34,"v":58771200},{"d":"1994-08-04","o":3.34,"h":3.35,"l":3.3,"c":3.3,"v":40192000},{"d":"1994-08-05","o":3.29,"h":3.3,"l":3.27,"c":3.28,"v":31204800},{"d":"1994-08-08","o":3.27,"h":3.31,"l":3.25,"c":3.31,"v":34537600},{"d":"1994-08-09","o":3.31,"h":3.37,"l":3.3,"c":3.34,"v":40198400},{"d":"1994-08-10","o":3.34,"h":3.4,"l":3.33,"c":3.38,"v":48646400},{"d":"1994-08-11","o":3.37,"h":3.5,"l":3.37,"c":3.45,"v":81428800},{"d":"1994-08-12","o":3.46,"h":3.48,"l":3.43,"c":3.45,"v":38088000},{"d":"1994-08-15","o":3.47,"h":3.47,"l":3.4,"c":3.4,"v":36113600},{"d":"1994-08-16","o":3.43,"h":3.45,"l":3.38,"c":3.43,"v":56779200},{"d":"1994-08-17","o":3.46,"h":3.52,"l":3.45,"c":3.49,"v":79790400},{"d":"1994-08-18","o":3.49,"h":3.52,"l":3.46,"c":3.47,"v":61276800},{"d":"1994-08-19","o":3.49,"h":3.5,"l":3.42,"c":3.43,"v":74761600},{"d":"1994-08-22","o":3.44,"h":3.44,"l":3.41,"c":3.41,"v":62835200},{"d":"1994-08-23","o":3.41,"h":3.52,"l":3.41,"c":3.47,"v":58363200},{"d":"1994-08-24","o":3.47,"h":3.5,"l":3.47,"c":3.48,"v":35246400},{"d":"1994-08-25","o":3.49,"h":3.55,"l":3.48,"c":3.51,"v":55174400},{"d":"1994-08-26","o":3.52,"h":3.61,"l":3.52,"c":3.55,"v":60961600},{"d":"1994-08-29","o":3.59,"h":3.63,"l":3.56,"c":3.57,"v":56625600},{"d":"1994-08-30","o":3.56,"h":3.66,"l":3.54,"c":3.65,"v":39851200},{"d":"1994-08-31","o":3.65,"h":3.7,"l":3.61,"c":3.63,"v":60968000},{"d":"1994-09-01","o":3.56,"h":3.56,"l":3.48,"c":3.51,"v":115568000},{"d":"1994-09-02","o":3.53,"h":3.53,"l":3.48,"c":3.5,"v":46964800},{"d":"1994-09-06","o":3.49,"h":3.52,"l":3.48,"c":3.5,"v":28804800},{"d":"1994-09-07","o":3.52,"h":3.61,"l":3.51,"c":3.55,"v":43588800},{"d":"1994-09-08","o":3.56,"h":3.62,"l":3.56,"c":3.62,"v":28377600},{"d":"1994-09-09","o":3.51,"h":3.62,"l":3.49,"c":3.55,"v":60800000},{"d":"1994-09-12","o":3.57,"h":3.57,"l":3.49,"c":3.51,"v":36238400},{"d":"1994-09-13","o":3.52,"h":3.62,"l":3.52,"c":3.6,"v":41134400},{"d":"1994-09-14","o":3.61,"h":3.63,"l":3.59,"c":3.6,"v":29968000},{"d":"1994-09-15","o":3.6,"h":3.64,"l":3.59,"c":3.64,"v":40640000},{"d":"1994-09-16","o":3.62,"h":3.63,"l":3.55,"c":3.55,"v":52921600},{"d":"1994-09-19","o":3.57,"h":3.58,"l":3.54,"c":3.55,"v":48350400},{"d":"1994-09-20","o":3.55,"h":3.57,"l":3.5,"c":3.5,"v":40276800},{"d":"1994-09-21","o":3.52,"h":3.59,"l":3.44,"c":3.58,"v":82948800},{"d":"1994-09-22","o":3.58,"h":3.59,"l":3.54,"c":3.56,"v":44320000},{"d":"1994-09-23","o":3.55,"h":3.59,"l":3.5,"c":3.5,"v":48371200},{"d":"1994-09-26","o":3.5,"h":3.5,"l":3.45,"c":3.47,"v":29921600},{"d":"1994-09-27","o":3.47,"h":3.53,"l":3.43,"c":3.53,"v":50585600},{"d":"1994-09-28","o":3.54,"h":3.59,"l":3.53,"c":3.56,"v":33355200},{"d":"1994-09-29","o":3.55,"h":3.58,"l":3.52,"c":3.53,"v":27105600},{"d":"1994-09-30","o":3.53,"h":3.59,"l":3.51,"c":3.51,"v":34608000},{"d":"1994-10-03","o":3.51,"h":3.52,"l":3.47,"c":3.49,"v":28833600},{"d":"1994-10-04","o":3.5,"h":3.51,"l":3.43,"c":3.44,"v":42622400},{"d":"1994-10-05","o":3.43,"h":3.49,"l":3.38,"c":3.47,"v":50985600},{"d":"1994-10-06","o":3.47,"h":3.49,"l":3.39,"c":3.41,"v":40790400},{"d":"1994-10-07","o":3.41,"h":3.43,"l":3.37,"c":3.4,"v":51518400},{"d":"1994-10-10","o":3.4,"h":3.46,"l":3.4,"c":3.42,"v":39480000},{"d":"1994-10-11","o":3.45,"h":3.54,"l":3.45,"c":3.49,"v":55692800},{"d":"1994-10-12","o":3.49,"h":3.53,"l":3.48,"c":3.52,"v":27912000},{"d":"1994-10-13","o":3.54,"h":3.61,"l":3.54,"c":3.58,"v":63033600},{"d":"1994-10-14","o":3.58,"h":3.59,"l":3.45,"c":3.5,"v":99878400},{"d":"1994-10-17","o":3.5,"h":3.52,"l":3.44,"c":3.45,"v":31160000},{"d":"1994-10-18","o":3.45,"h":3.55,"l":3.44,"c":3.54,"v":52686400},{"d":"1994-10-19","o":3.54,"h":3.62,"l":3.52,"c":3.6,"v":59488000},{"d":"1994-10-20","o":3.64,"h":3.74,"l":3.62,"c":3.73,"v":136558400},{"d":"1994-10-21","o":3.7,"h":3.73,"l":3.65,"c":3.71,"v":67099200},{"d":"1994-10-24","o":3.72,"h":3.72,"l":3.65,"c":3.68,"v":57145600},{"d":"1994-10-25","o":3.67,"h":3.73,"l":3.65,"c":3.73,"v":44780800},{"d":"1994-10-26","o":3.74,"h":3.82,"l":3.73,"c":3.81,"v":97904000},{"d":"1994-10-27","o":3.82,"h":3.85,"l":3.8,"c":3.85,"v":41238400},{"d":"1994-10-28","o":3.85,"h":3.9,"l":3.84,"c":3.88,"v":58414400},{"d":"1994-10-31","o":3.89,"h":3.98,"l":3.88,"c":3.94,"v":59932800},{"d":"1994-11-01","o":3.92,"h":3.93,"l":3.88,"c":3.92,"v":39624000},{"d":"1994-11-02","o":3.92,"h":4.01,"l":3.91,"c":3.94,"v":61408000},{"d":"1994-11-03","o":3.94,"h":3.95,"l":3.9,"c":3.91,"v":63441600},{"d":"1994-11-04","o":3.91,"h":3.95,"l":3.83,"c":3.84,"v":46947200},{"d":"1994-11-07","o":3.84,"h":3.88,"l":3.8,"c":3.87,"v":47094400},{"d":"1994-11-08","o":3.87,"h":3.99,"l":3.86,"c":3.98,"v":43328000},{"d":"1994-11-09","o":4.02,"h":4.04,"l":3.95,"c":3.98,"v":60206400},{"d":"1994-11-10","o":3.97,"h":4.02,"l":3.97,"c":3.98,"v":24689600},{"d":"1994-11-11","o":3.89,"h":3.92,"l":3.8,"c":3.89,"v":132899200},{"d":"1994-11-14","o":3.92,"h":4.03,"l":3.92,"c":4.03,"v":48934400},{"d":"1994-11-15","o":4.03,"h":4.07,"l":4.02,"c":4.04,"v":52544000},{"d":"1994-11-16","o":4.05,"h":4.05,"l":4.03,"c":4.04,"v":30196800},{"d":"1994-11-17","o":4.04,"h":4.05,"l":3.99,"c":4.02,"v":33232000},{"d":"1994-11-18","o":4.01,"h":4.05,"l":4,"c":4.01,"v":25694400},{"d":"1994-11-21","o":4.03,"h":4.05,"l":3.96,"c":3.97,"v":35560000},{"d":"1994-11-22","o":3.95,"h":3.99,"l":3.87,"c":3.88,"v":56358400},{"d":"1994-11-23","o":3.85,"h":3.88,"l":3.82,"c":3.84,"v":87507200},{"d":"1994-11-25","o":3.86,"h":3.9,"l":3.85,"c":3.89,"v":12563200},{"d":"1994-11-28","o":3.91,"h":3.97,"l":3.89,"c":3.96,"v":43449600},{"d":"1994-11-29","o":3.98,"h":4.02,"l":3.97,"c":4.01,"v":37673600},{"d":"1994-11-30","o":4.02,"h":4.02,"l":3.92,"c":3.93,"v":40934400},{"d":"1994-12-01","o":3.91,"h":3.96,"l":3.91,"c":3.91,"v":43096000},{"d":"1994-12-02","o":3.92,"h":3.95,"l":3.88,"c":3.95,"v":37715200},{"d":"1994-12-05","o":3.96,"h":4.02,"l":3.95,"c":3.96,"v":38166400},{"d":"1994-12-06","o":3.95,"h":4.01,"l":3.94,"c":3.96,"v":38830400},{"d":"1994-12-07","o":3.97,"h":3.99,"l":3.94,"c":3.94,"v":36744000},{"d":"1994-12-08","o":3.95,"h":3.98,"l":3.89,"c":3.91,"v":41934400},{"d":"1994-12-09","o":3.91,"h":3.95,"l":3.89,"c":3.95,"v":79956800},{"d":"1994-12-12","o":3.95,"h":3.97,"l":3.85,"c":3.95,"v":65313600},{"d":"1994-12-13","o":3.96,"h":3.97,"l":3.89,"c":3.92,"v":30219200},{"d":"1994-12-14","o":3.91,"h":3.98,"l":3.91,"c":3.95,"v":33641600},{"d":"1994-12-15","o":3.96,"h":4.01,"l":3.94,"c":3.97,"v":28854400},{"d":"1994-12-16","o":3.98,"h":4.02,"l":3.95,"c":3.96,"v":54020800},{"d":"1994-12-19","o":3.96,"h":3.98,"l":3.91,"c":3.91,"v":31507200},{"d":"1994-12-20","o":3.91,"h":3.92,"l":3.67,"c":3.74,"v":253456000},{"d":"1994-12-21","o":3.77,"h":3.85,"l":3.76,"c":3.84,"v":69395200},{"d":"1994-12-22","o":3.84,"h":3.88,"l":3.77,"c":3.79,"v":57355200},{"d":"1994-12-23","o":3.79,"h":3.84,"l":3.77,"c":3.8,"v":19486400},{"d":"1994-12-27","o":3.81,"h":3.85,"l":3.79,"c":3.8,"v":20566400},{"d":"1994-12-28","o":3.8,"h":3.81,"l":3.75,"c":3.81,"v":34961600},{"d":"1994-12-29","o":3.8,"h":3.87,"l":3.79,"c":3.86,"v":23446400},{"d":"1994-12-30","o":3.87,"h":3.87,"l":3.82,"c":3.82,"v":20686400},{"d":"1995-01-03","o":3.84,"h":3.84,"l":3.76,"c":3.76,"v":39545600},{"d":"1995-01-04","o":3.77,"h":3.8,"l":3.72,"c":3.79,"v":51611200},{"d":"1995-01-05","o":3.8,"h":3.81,"l":3.71,"c":3.73,"v":39824000},{"d":"1995-01-06","o":3.74,"h":3.83,"l":3.73,"c":3.79,"v":46681600},{"d":"1995-01-09","o":3.8,"h":3.81,"l":3.73,"c":3.77,"v":46000000},{"d":"1995-01-10","o":3.79,"h":3.84,"l":3.78,"c":3.81,"v":42184000},{"d":"1995-01-11","o":3.82,"h":3.86,"l":3.8,"c":3.84,"v":31512000},{"d":"1995-01-12","o":3.83,"h":3.88,"l":3.81,"c":3.83,"v":26996800},{"d":"1995-01-13","o":3.88,"h":3.94,"l":3.87,"c":3.92,"v":41307200},{"d":"1995-01-16","o":3.95,"h":4.03,"l":3.94,"c":4.01,"v":74648000},{"d":"1995-01-17","o":4.05,"h":4.07,"l":4.02,"c":4.04,"v":73932800},{"d":"1995-01-18","o":4.05,"h":4.08,"l":4.02,"c":4.07,"v":50504000},{"d":"1995-01-19","o":4.03,"h":4.06,"l":3.96,"c":3.97,"v":67108800},{"d":"1995-01-20","o":3.93,"h":3.97,"l":3.83,"c":3.85,"v":82388800},{"d":"1995-01-23","o":3.81,"h":3.94,"l":3.78,"c":3.93,"v":53843200},{"d":"1995-01-24","o":3.94,"h":3.95,"l":3.88,"c":3.88,"v":36739200},{"d":"1995-01-25","o":3.85,"h":3.89,"l":3.81,"c":3.86,"v":52459200},{"d":"1995-01-26","o":3.8,"h":3.81,"l":3.73,"c":3.74,"v":80836800},{"d":"1995-01-27","o":3.76,"h":3.77,"l":3.73,"c":3.74,"v":58376000},{"d":"1995-01-30","o":3.76,"h":3.76,"l":3.68,"c":3.69,"v":55164800},{"d":"1995-01-31","o":3.7,"h":3.73,"l":3.64,"c":3.71,"v":59945600},{"d":"1995-02-01","o":3.71,"h":3.8,"l":3.69,"c":3.7,"v":66705600},{"d":"1995-02-02","o":3.67,"h":3.71,"l":3.65,"c":3.69,"v":46312000},{"d":"1995-02-03","o":3.72,"h":3.78,"l":3.7,"c":3.76,"v":60332800},{"d":"1995-02-06","o":3.76,"h":3.82,"l":3.76,"c":3.8,"v":48345600},{"d":"1995-02-07","o":3.8,"h":3.82,"l":3.79,"c":3.81,"v":33152000},{"d":"1995-02-08","o":3.83,"h":3.88,"l":3.81,"c":3.87,"v":49150400},{"d":"1995-02-09","o":3.88,"h":3.91,"l":3.86,"c":3.87,"v":42398400},{"d":"1995-02-10","o":3.88,"h":3.91,"l":3.84,"c":3.88,"v":49862400},{"d":"1995-02-13","o":3.88,"h":3.92,"l":3.85,"c":3.88,"v":38160000},{"d":"1995-02-14","o":3.88,"h":3.89,"l":3.84,"c":3.87,"v":31121600},{"d":"1995-02-15","o":3.76,"h":3.84,"l":3.73,"c":3.8,"v":147001600},{"d":"1995-02-16","o":3.8,"h":3.82,"l":3.77,"c":3.8,"v":56744000},{"d":"1995-02-17","o":3.8,"h":3.8,"l":3.77,"c":3.77,"v":37824000},{"d":"1995-02-21","o":3.78,"h":3.8,"l":3.72,"c":3.73,"v":55392000},{"d":"1995-02-22","o":3.73,"h":3.88,"l":3.73,"c":3.84,"v":60902400},{"d":"1995-02-23","o":3.83,"h":3.88,"l":3.81,"c":3.85,"v":59939200},{"d":"1995-02-24","o":3.84,"h":3.87,"l":3.83,"c":3.83,"v":34177600},{"d":"1995-02-27","o":3.84,"h":3.88,"l":3.82,"c":3.86,"v":28592000},{"d":"1995-02-28","o":3.87,"h":3.95,"l":3.86,"c":3.94,"v":52544000},{"d":"1995-03-01","o":3.95,"h":4,"l":3.92,"c":3.95,"v":52032000},{"d":"1995-03-02","o":3.95,"h":3.98,"l":3.95,"c":3.98,"v":26038400},{"d":"1995-03-03","o":3.98,"h":3.99,"l":3.95,"c":3.98,"v":31776000},{"d":"1995-03-06","o":3.95,"h":4.02,"l":3.93,"c":4.02,"v":45156800},{"d":"1995-03-07","o":4.02,"h":4.13,"l":4.02,"c":4.08,"v":91750400},{"d":"1995-03-08","o":4.11,"h":4.29,"l":4.11,"c":4.28,"v":140096000},{"d":"1995-03-09","o":4.28,"h":4.3,"l":4.18,"c":4.24,"v":58238400},{"d":"1995-03-10","o":4.24,"h":4.3,"l":4.16,"c":4.29,"v":44324800},{"d":"1995-03-13","o":4.29,"h":4.36,"l":4.27,"c":4.31,"v":34550400},{"d":"1995-03-14","o":4.34,"h":4.5,"l":4.33,"c":4.48,"v":78643200},{"d":"1995-03-15","o":4.48,"h":4.49,"l":4.4,"c":4.41,"v":57294400},{"d":"1995-03-16","o":4.38,"h":4.41,"l":4.35,"c":4.38,"v":47510400},{"d":"1995-03-17","o":4.41,"h":4.48,"l":4.37,"c":4.37,"v":59868800},{"d":"1995-03-20","o":4.38,"h":4.47,"l":4.38,"c":4.45,"v":37772800},{"d":"1995-03-21","o":4.45,"h":4.47,"l":4.4,"c":4.4,"v":74772800},{"d":"1995-03-22","o":4.41,"h":4.44,"l":4.37,"c":4.43,"v":52464000},{"d":"1995-03-23","o":4.46,"h":4.58,"l":4.45,"c":4.55,"v":105286400},{"d":"1995-03-24","o":4.58,"h":4.63,"l":4.57,"c":4.62,"v":65683200},{"d":"1995-03-27","o":4.55,"h":4.62,"l":4.54,"c":4.56,"v":61008000},{"d":"1995-03-28","o":4.55,"h":4.62,"l":4.55,"c":4.6,"v":47603200},{"d":"1995-03-29","o":4.6,"h":4.62,"l":4.5,"c":4.52,"v":65763200},{"d":"1995-03-30","o":4.53,"h":4.55,"l":4.4,"c":4.51,"v":75011200},{"d":"1995-03-31","o":4.48,"h":4.51,"l":4.41,"c":4.45,"v":63080000},{"d":"1995-04-03","o":4.44,"h":4.46,"l":4.34,"c":4.38,"v":65617600},{"d":"1995-04-04","o":4.39,"h":4.47,"l":4.36,"c":4.37,"v":66689600},{"d":"1995-04-05","o":4.37,"h":4.41,"l":4.3,"c":4.41,"v":65792000},{"d":"1995-04-06","o":4.41,"h":4.43,"l":4.34,"c":4.38,"v":35414400},{"d":"1995-04-07","o":4.39,"h":4.42,"l":4.34,"c":4.35,"v":43148800},{"d":"1995-04-10","o":4.34,"h":4.45,"l":4.34,"c":4.43,"v":43169600},{"d":"1995-04-11","o":4.48,"h":4.51,"l":4.45,"c":4.51,"v":43624000},{"d":"1995-04-12","o":4.51,"h":4.58,"l":4.42,"c":4.48,"v":40430400},{"d":"1995-04-13","o":4.48,"h":4.53,"l":4.45,"c":4.53,"v":32814400},{"d":"1995-04-17","o":4.72,"h":4.88,"l":4.72,"c":4.84,"v":187913600},{"d":"1995-04-18","o":4.84,"h":4.84,"l":4.75,"c":4.8,"v":75609600},{"d":"1995-04-19","o":4.79,"h":4.81,"l":4.72,"c":4.76,"v":59163200},{"d":"1995-04-20","o":4.78,"h":4.8,"l":4.62,"c":4.7,"v":83913600},{"d":"1995-04-21","o":4.73,"h":4.74,"l":4.68,"c":4.69,"v":53555200},{"d":"1995-04-24","o":4.71,"h":4.86,"l":4.7,"c":4.86,"v":68089600},{"d":"1995-04-25","o":4.85,"h":5.01,"l":4.85,"c":5,"v":69371200},{"d":"1995-04-26","o":4.98,"h":5.02,"l":4.95,"c":4.98,"v":44305600},{"d":"1995-04-27","o":4.98,"h":5.03,"l":4.77,"c":4.91,"v":128844800},{"d":"1995-04-28","o":4.93,"h":5.13,"l":4.91,"c":5.11,"v":92104000},{"d":"1995-05-01","o":5.12,"h":5.23,"l":5.11,"c":5.13,"v":65550400},{"d":"1995-05-02","o":5.13,"h":5.14,"l":4.97,"c":4.97,"v":78099200},{"d":"1995-05-03","o":5.02,"h":5.06,"l":5.02,"c":5.05,"v":61566400},{"d":"1995-05-04","o":5.09,"h":5.2,"l":5.06,"c":5.09,"v":66524800},{"d":"1995-05-05","o":5.09,"h":5.1,"l":4.99,"c":5,"v":43707200},{"d":"1995-05-08","o":4.99,"h":5.02,"l":4.95,"c":4.99,"v":43988800},{"d":"1995-05-09","o":5,"h":5.02,"l":4.95,"c":4.99,"v":36748800},{"d":"1995-05-10","o":5.01,"h":5.02,"l":4.93,"c":4.95,"v":38688000},{"d":"1995-05-11","o":4.95,"h":5.09,"l":4.94,"c":5.09,"v":38673600},{"d":"1995-05-12","o":5.09,"h":5.14,"l":5.02,"c":5.05,"v":36192000},{"d":"1995-05-15","o":5.04,"h":5.12,"l":4.99,"c":5.08,"v":35232000},{"d":"1995-05-16","o":5.09,"h":5.31,"l":5.09,"c":5.3,"v":86708800},{"d":"1995-05-17","o":5.33,"h":5.43,"l":5.32,"c":5.38,"v":66515200},{"d":"1995-05-18","o":5.35,"h":5.42,"l":5.29,"c":5.29,"v":58326400},{"d":"1995-05-19","o":5.27,"h":5.34,"l":5.25,"c":5.34,"v":45190400},{"d":"1995-05-22","o":5.34,"h":5.47,"l":5.25,"c":5.45,"v":91382400},{"d":"1995-05-23","o":5.47,"h":5.53,"l":5.38,"c":5.53,"v":55516800},{"d":"1995-05-24","o":5.57,"h":5.59,"l":5.44,"c":5.47,"v":68684800},{"d":"1995-05-25","o":5.49,"h":5.59,"l":5.45,"c":5.58,"v":43440000},{"d":"1995-05-26","o":5.57,"h":5.58,"l":5.44,"c":5.47,"v":52934400},{"d":"1995-05-30","o":5.5,"h":5.52,"l":5.16,"c":5.19,"v":99612800},{"d":"1995-05-31","o":5.2,"h":5.3,"l":5.06,"c":5.29,"v":119756800},{"d":"1995-06-01","o":5.31,"h":5.35,"l":5.24,"c":5.26,"v":61153600},{"d":"1995-06-02","o":5.23,"h":5.26,"l":5.16,"c":5.2,"v":55556800},{"d":"1995-06-05","o":5.16,"h":5.34,"l":5.11,"c":5.3,"v":55852800},{"d":"1995-06-06","o":5.3,"h":5.38,"l":5.2,"c":5.2,"v":49036800},{"d":"1995-06-07","o":5.18,"h":5.3,"l":5.13,"c":5.25,"v":64590400},{"d":"1995-06-08","o":5.26,"h":5.29,"l":5.23,"c":5.26,"v":29320000},{"d":"1995-06-09","o":5.23,"h":5.37,"l":5.16,"c":5.3,"v":81214400},{"d":"1995-06-12","o":5.29,"h":5.3,"l":5.2,"c":5.23,"v":45832000},{"d":"1995-06-13","o":5.26,"h":5.3,"l":5.21,"c":5.24,"v":37691200},{"d":"1995-06-14","o":5.21,"h":5.26,"l":5.17,"c":5.24,"v":43096000},{"d":"1995-06-15","o":5.25,"h":5.31,"l":5.24,"c":5.3,"v":43912000},{"d":"1995-06-16","o":5.31,"h":5.47,"l":5.3,"c":5.44,"v":92278400},{"d":"1995-06-19","o":5.45,"h":5.62,"l":5.43,"c":5.61,"v":78982400},{"d":"1995-06-20","o":5.65,"h":5.71,"l":5.61,"c":5.71,"v":56670400},{"d":"1995-06-21","o":5.74,"h":5.77,"l":5.62,"c":5.66,"v":57224000},{"d":"1995-06-22","o":5.66,"h":5.75,"l":5.66,"c":5.74,"v":46296000},{"d":"1995-06-23","o":5.67,"h":5.76,"l":5.64,"c":5.7,"v":46356800},{"d":"1995-06-26","o":5.69,"h":5.7,"l":5.59,"c":5.61,"v":41048000},{"d":"1995-06-27","o":5.59,"h":5.66,"l":5.42,"c":5.43,"v":66004800},{"d":"1995-06-28","o":5.42,"h":5.56,"l":5.3,"c":5.49,"v":107286400},{"d":"1995-06-29","o":5.5,"h":5.61,"l":5.5,"c":5.59,"v":57643200},{"d":"1995-06-30","o":5.6,"h":5.69,"l":5.6,"c":5.65,"v":53342400},{"d":"1995-07-03","o":5.68,"h":5.7,"l":5.65,"c":5.68,"v":16763200},{"d":"1995-07-05","o":5.73,"h":5.75,"l":5.65,"c":5.67,"v":48547200},{"d":"1995-07-06","o":5.66,"h":5.81,"l":5.65,"c":5.8,"v":47070400},{"d":"1995-07-07","o":5.8,"h":5.98,"l":5.8,"c":5.98,"v":66699200},{"d":"1995-07-10","o":6,"h":6.23,"l":5.98,"c":6.18,"v":111982400},{"d":"1995-07-11","o":6.19,"h":6.2,"l":6.03,"c":6.03,"v":78227200},{"d":"1995-07-12","o":6.05,"h":6.25,"l":6.05,"c":6.24,"v":94675200},{"d":"1995-07-13","o":6.26,"h":6.34,"l":6.13,"c":6.26,"v":84811200},{"d":"1995-07-14","o":6.14,"h":6.48,"l":6.12,"c":6.48,"v":89905600},{"d":"1995-07-17","o":6.73,"h":6.83,"l":6.66,"c":6.81,"v":155830400},{"d":"1995-07-18","o":6.69,"h":6.7,"l":6.33,"c":6.37,"v":289624000},{"d":"1995-07-19","o":6.06,"h":6.17,"l":5.53,"c":5.91,"v":305092800},{"d":"1995-07-20","o":5.95,"h":6.09,"l":5.88,"c":6.01,"v":177848000},{"d":"1995-07-21","o":5.88,"h":6,"l":5.73,"c":5.75,"v":169257600},{"d":"1995-07-24","o":5.79,"h":5.86,"l":5.76,"c":5.85,"v":94811200},{"d":"1995-07-25","o":5.97,"h":6.1,"l":5.94,"c":6.02,"v":109422400},{"d":"1995-07-26","o":6.1,"h":6.13,"l":5.93,"c":6,"v":77470400},{"d":"1995-07-27","o":6.03,"h":6.1,"l":6.02,"c":6.03,"v":52916800},{"d":"1995-07-28","o":6,"h":6,"l":5.75,"c":5.79,"v":158468800},{"d":"1995-07-31","o":5.82,"h":5.84,"l":5.62,"c":5.66,"v":101435200},{"d":"1995-08-01","o":5.67,"h":5.68,"l":5.49,"c":5.59,"v":166144000},{"d":"1995-08-02","o":5.69,"h":5.79,"l":5.5,"c":5.56,"v":129804800},{"d":"1995-08-03","o":5.5,"h":5.71,"l":5.47,"c":5.7,"v":113536000},{"d":"1995-08-04","o":5.71,"h":5.87,"l":5.7,"c":5.87,"v":77705600},{"d":"1995-08-07","o":5.91,"h":5.97,"l":5.73,"c":5.85,"v":64273600},{"d":"1995-08-08","o":5.88,"h":5.93,"l":5.84,"c":5.84,"v":43913600},{"d":"1995-08-09","o":6.11,"h":6.13,"l":6,"c":6.03,"v":144384000},{"d":"1995-08-10","o":6.06,"h":6.07,"l":5.87,"c":5.88,"v":71883200},{"d":"1995-08-11","o":5.92,"h":6.04,"l":5.76,"c":6.03,"v":97195200},{"d":"1995-08-14","o":6.05,"h":6.2,"l":5.98,"c":6.17,"v":88872000},{"d":"1995-08-15","o":6.2,"h":6.21,"l":6.05,"c":6.15,"v":63267200},{"d":"1995-08-16","o":6.15,"h":6.18,"l":6.07,"c":6.17,"v":38118400},{"d":"1995-08-17","o":6.18,"h":6.3,"l":6.17,"c":6.2,"v":74564800},{"d":"1995-08-18","o":6.23,"h":6.23,"l":6.06,"c":6.07,"v":77502400},{"d":"1995-08-21","o":6.09,"h":6.14,"l":5.9,"c":5.91,"v":110491200},{"d":"1995-08-22","o":5.95,"h":6.21,"l":5.9,"c":6.21,"v":94320000},{"d":"1995-08-23","o":6.25,"h":6.28,"l":6.09,"c":6.12,"v":111188800},{"d":"1995-08-24","o":6.13,"h":6.13,"l":5.97,"c":6.01,"v":95275200},{"d":"1995-08-25","o":6.02,"h":6.05,"l":5.9,"c":5.9,"v":73489600},{"d":"1995-08-28","o":5.9,"h":5.9,"l":5.62,"c":5.63,"v":112622400},{"d":"1995-08-29","o":5.63,"h":5.74,"l":5.44,"c":5.74,"v":163929600},{"d":"1995-08-30","o":5.8,"h":5.86,"l":5.72,"c":5.83,"v":79499200},{"d":"1995-08-31","o":5.84,"h":5.88,"l":5.72,"c":5.78,"v":38764800},{"d":"1995-09-01","o":5.73,"h":5.75,"l":5.59,"c":5.61,"v":80262400},{"d":"1995-09-05","o":5.68,"h":5.95,"l":5.64,"c":5.94,"v":92052800},{"d":"1995-09-06","o":5.95,"h":6.03,"l":5.81,"c":5.84,"v":100265600},{"d":"1995-09-07","o":5.89,"h":6.04,"l":5.83,"c":5.91,"v":93932800},{"d":"1995-09-08","o":5.86,"h":5.98,"l":5.83,"c":5.97,"v":64417600},{"d":"1995-09-11","o":5.96,"h":6.12,"l":5.94,"c":6.1,"v":77408000},{"d":"1995-09-12","o":6.11,"h":6.11,"l":5.98,"c":6.02,"v":71155200},{"d":"1995-09-13","o":6.01,"h":6.06,"l":5.95,"c":6.01,"v":61208000},{"d":"1995-09-14","o":6.01,"h":6.03,"l":5.92,"c":5.93,"v":54230400},{"d":"1995-09-15","o":5.92,"h":5.96,"l":5.78,"c":5.84,"v":88316800},{"d":"1995-09-18","o":5.83,"h":5.84,"l":5.68,"c":5.75,"v":76827200},{"d":"1995-09-19","o":5.75,"h":5.91,"l":5.72,"c":5.83,"v":58011200},{"d":"1995-09-20","o":5.84,"h":5.91,"l":5.79,"c":5.82,"v":44652800},{"d":"1995-09-21","o":5.7,"h":5.82,"l":5.66,"c":5.66,"v":83836800},{"d":"1995-09-22","o":5.62,"h":5.67,"l":5.56,"c":5.61,"v":99899200},{"d":"1995-09-25","o":5.66,"h":5.66,"l":5.53,"c":5.64,"v":57878400},{"d":"1995-09-26","o":5.65,"h":5.74,"l":5.51,"c":5.52,"v":76548800},{"d":"1995-09-27","o":5.5,"h":5.55,"l":5.21,"c":5.54,"v":140756800},{"d":"1995-09-28","o":5.56,"h":5.72,"l":5.55,"c":5.72,"v":105510400},{"d":"1995-09-29","o":5.73,"h":5.8,"l":5.63,"c":5.66,"v":95158400},{"d":"1995-10-02","o":5.66,"h":5.68,"l":5.51,"c":5.52,"v":67731200},{"d":"1995-10-03","o":5.51,"h":5.58,"l":5.45,"c":5.55,"v":80736000},{"d":"1995-10-04","o":5.51,"h":5.51,"l":5.34,"c":5.38,"v":73473600},{"d":"1995-10-05","o":5.38,"h":5.47,"l":5.31,"c":5.47,"v":101289600},{"d":"1995-10-06","o":5.47,"h":5.56,"l":5.34,"c":5.37,"v":76616000},{"d":"1995-10-09","o":5.3,"h":5.36,"l":5.17,"c":5.2,"v":108614400},{"d":"1995-10-10","o":5.08,"h":5.26,"l":5.02,"c":5.23,"v":157644800},{"d":"1995-10-11","o":5.37,"h":5.46,"l":5.31,"c":5.41,"v":107009600},{"d":"1995-10-12","o":5.44,"h":5.51,"l":5.41,"c":5.48,"v":78700800},{"d":"1995-10-13","o":5.53,"h":5.55,"l":5.38,"c":5.39,"v":68644800},{"d":"1995-10-16","o":5.36,"h":5.46,"l":5.34,"c":5.42,"v":61067200},{"d":"1995-10-17","o":5.45,"h":5.72,"l":5.42,"c":5.7,"v":123140800},{"d":"1995-10-18","o":6.14,"h":6.16,"l":5.93,"c":5.98,"v":294329600},{"d":"1995-10-19","o":5.95,"h":6.06,"l":5.92,"c":6.05,"v":95840000},{"d":"1995-10-20","o":6.03,"h":6.05,"l":5.93,"c":5.97,"v":79984000},{"d":"1995-10-23","o":5.94,"h":6.07,"l":5.91,"c":6.02,"v":93473600},{"d":"1995-10-24","o":6.02,"h":6.13,"l":6.02,"c":6.09,"v":68681600},{"d":"1995-10-25","o":6.1,"h":6.11,"l":5.99,"c":5.99,"v":60211200},{"d":"1995-10-26","o":5.98,"h":6.13,"l":5.96,"c":6.12,"v":82841600},{"d":"1995-10-27","o":6.09,"h":6.26,"l":6.09,"c":6.25,"v":130683200},{"d":"1995-10-30","o":6.2,"h":6.46,"l":6.16,"c":6.42,"v":125464000},{"d":"1995-10-31","o":6.44,"h":6.46,"l":6.23,"c":6.25,"v":91958400},{"d":"1995-11-01","o":6.26,"h":6.31,"l":6.14,"c":6.15,"v":72819200},{"d":"1995-11-02","o":6.16,"h":6.27,"l":6.14,"c":6.25,"v":63504000},{"d":"1995-11-03","o":6.25,"h":6.26,"l":6.17,"c":6.22,"v":40635200},{"d":"1995-11-06","o":6.06,"h":6.18,"l":6.05,"c":6.09,"v":87729600},{"d":"1995-11-07","o":6.03,"h":6.09,"l":5.8,"c":5.81,"v":115921600},{"d":"1995-11-08","o":5.87,"h":5.97,"l":5.84,"c":5.95,"v":71280000},{"d":"1995-11-09","o":6.03,"h":6.19,"l":6,"c":6.19,"v":99814400},{"d":"1995-11-10","o":6.16,"h":6.19,"l":6.04,"c":6.05,"v":60819200},{"d":"1995-11-13","o":6.04,"h":6.08,"l":6,"c":6.02,"v":59003200},{"d":"1995-11-14","o":5.99,"h":6,"l":5.87,"c":5.88,"v":75657600},{"d":"1995-11-15","o":5.9,"h":5.91,"l":5.74,"c":5.88,"v":108686400},{"d":"1995-11-16","o":5.66,"h":5.74,"l":5.6,"c":5.62,"v":195126400},{"d":"1995-11-17","o":5.62,"h":5.66,"l":5.46,"c":5.46,"v":143803200},{"d":"1995-11-20","o":5.52,"h":5.59,"l":5.36,"c":5.38,"v":115296000},{"d":"1995-11-21","o":5.37,"h":5.55,"l":5.27,"c":5.5,"v":130163200},{"d":"1995-11-22","o":5.52,"h":5.59,"l":5.45,"c":5.46,"v":65428800},{"d":"1995-11-24","o":5.48,"h":5.52,"l":5.46,"c":5.5,"v":15014400},{"d":"1995-11-27","o":5.54,"h":5.59,"l":5.45,"c":5.45,"v":79100800},{"d":"1995-11-28","o":5.44,"h":5.72,"l":5.41,"c":5.72,"v":86537600},{"d":"1995-11-29","o":5.74,"h":5.78,"l":5.58,"c":5.61,"v":91067200},{"d":"1995-11-30","o":5.59,"h":5.61,"l":5.43,"c":5.45,"v":93512000},{"d":"1995-12-01","o":5.45,"h":5.49,"l":5.37,"c":5.39,"v":96124800},{"d":"1995-12-04","o":5.38,"h":5.6,"l":5.33,"c":5.49,"v":130436800},{"d":"1995-12-05","o":5.49,"h":5.51,"l":5.32,"c":5.38,"v":104528000},{"d":"1995-12-06","o":5.38,"h":5.69,"l":5.38,"c":5.66,"v":145272000},{"d":"1995-12-07","o":5.7,"h":5.75,"l":5.55,"c":5.66,"v":132876800},{"d":"1995-12-08","o":5.79,"h":5.91,"l":5.76,"c":5.91,"v":147041600},{"d":"1995-12-11","o":5.91,"h":5.92,"l":5.81,"c":5.82,"v":61924800},{"d":"1995-12-12","o":5.81,"h":5.82,"l":5.7,"c":5.71,"v":44739200},{"d":"1995-12-13","o":5.7,"h":5.76,"l":5.66,"c":5.73,"v":39577600},{"d":"1995-12-14","o":5.77,"h":5.84,"l":5.54,"c":5.55,"v":92822400},{"d":"1995-12-15","o":5.57,"h":5.61,"l":5.45,"c":5.52,"v":115470400},{"d":"1995-12-18","o":5.52,"h":5.56,"l":5.34,"c":5.44,"v":99460800},{"d":"1995-12-19","o":5.46,"h":5.69,"l":5.46,"c":5.68,"v":84340800},{"d":"1995-12-20","o":5.7,"h":5.71,"l":5.44,"c":5.45,"v":84980800},{"d":"1995-12-21","o":5.48,"h":5.62,"l":5.46,"c":5.62,"v":60593600},{"d":"1995-12-22","o":5.63,"h":5.68,"l":5.57,"c":5.66,"v":36057600},{"d":"1995-12-26","o":5.64,"h":5.7,"l":5.62,"c":5.64,"v":34707200},{"d":"1995-12-27","o":5.65,"h":5.66,"l":5.52,"c":5.55,"v":40539200},{"d":"1995-12-28","o":5.52,"h":5.53,"l":5.45,"c":5.46,"v":49777600},{"d":"1995-12-29","o":5.45,"h":5.55,"l":5.39,"c":5.48,"v":52342400},{"d":"1996-01-02","o":5.49,"h":5.61,"l":5.46,"c":5.61,"v":57779200},{"d":"1996-01-03","o":5.57,"h":5.63,"l":5.42,"c":5.43,"v":62857600},{"d":"1996-01-04","o":5.45,"h":5.47,"l":5.3,"c":5.46,"v":102353600},{"d":"1996-01-05","o":5.39,"h":5.48,"l":5.38,"c":5.4,"v":62083200},{"d":"1996-01-08","o":5.41,"h":5.48,"l":5.38,"c":5.39,"v":11377600},{"d":"1996-01-09","o":5.38,"h":5.38,"l":4.99,"c":5.01,"v":177424000},{"d":"1996-01-10","o":5.03,"h":5.2,"l":5.03,"c":5.15,"v":181571200},{"d":"1996-01-11","o":5.22,"h":5.43,"l":5.2,"c":5.41,"v":116617600},{"d":"1996-01-12","o":5.41,"h":5.43,"l":5.24,"c":5.36,"v":80544000},{"d":"1996-01-15","o":5.37,"h":5.37,"l":5.12,"c":5.16,"v":84572800},{"d":"1996-01-16","o":5.23,"h":5.41,"l":5.2,"c":5.4,"v":122006400},{"d":"1996-01-17","o":5.3,"h":5.47,"l":5.29,"c":5.3,"v":143078400},{"d":"1996-01-18","o":5.34,"h":5.55,"l":5.31,"c":5.48,"v":121331200},{"d":"1996-01-19","o":5.64,"h":5.83,"l":5.6,"c":5.74,"v":227440000},{"d":"1996-01-22","o":5.73,"h":5.8,"l":5.68,"c":5.75,"v":82643200},{"d":"1996-01-23","o":5.71,"h":5.73,"l":5.58,"c":5.59,"v":66473600},{"d":"1996-01-24","o":5.62,"h":5.78,"l":5.59,"c":5.7,"v":92217600},{"d":"1996-01-25","o":5.71,"h":5.73,"l":5.56,"c":5.59,"v":59881600},{"d":"1996-01-26","o":5.57,"h":5.68,"l":5.56,"c":5.66,"v":50881600},{"d":"1996-01-29","o":5.67,"h":5.7,"l":5.58,"c":5.65,"v":39587200},{"d":"1996-01-30","o":5.68,"h":5.71,"l":5.66,"c":5.68,"v":45120000},{"d":"1996-01-31","o":5.67,"h":5.79,"l":5.63,"c":5.78,"v":68774400},{"d":"1996-02-01","o":5.77,"h":5.89,"l":5.75,"c":5.88,"v":78587200},{"d":"1996-02-02","o":5.88,"h":5.88,"l":5.76,"c":5.81,"v":44686400},{"d":"1996-02-05","o":5.8,"h":6.08,"l":5.8,"c":6.07,"v":126480000},{"d":"1996-02-06","o":6.03,"h":6.09,"l":5.98,"c":6.03,"v":98158400},{"d":"1996-02-07","o":6,"h":6.07,"l":5.97,"c":6.05,"v":65555200},{"d":"1996-02-08","o":6.04,"h":6.22,"l":5.97,"c":6.18,"v":103924800},{"d":"1996-02-09","o":6.17,"h":6.27,"l":6.16,"c":6.26,"v":122832000},{"d":"1996-02-12","o":6.23,"h":6.32,"l":6.2,"c":6.22,"v":87779200},{"d":"1996-02-13","o":6.11,"h":6.27,"l":6.09,"c":6.23,"v":114513600},{"d":"1996-02-14","o":6.26,"h":6.26,"l":6.15,"c":6.17,"v":80212800},{"d":"1996-02-15","o":6.16,"h":6.2,"l":6.11,"c":6.16,"v":52195200},{"d":"1996-02-16","o":6.17,"h":6.2,"l":6.12,"c":6.12,"v":62206400},{"d":"1996-02-20","o":6.08,"h":6.16,"l":6.05,"c":6.11,"v":64182400},{"d":"1996-02-21","o":6.11,"h":6.26,"l":6.09,"c":6.24,"v":80046400},{"d":"1996-02-22","o":6.25,"h":6.41,"l":6.25,"c":6.41,"v":106500800},{"d":"1996-02-23","o":6.41,"h":6.48,"l":6.37,"c":6.47,"v":102640000},{"d":"1996-02-26","o":6.44,"h":6.45,"l":6.28,"c":6.29,"v":63696000},{"d":"1996-02-27","o":6.3,"h":6.3,"l":6.23,"c":6.26,"v":60958400},{"d":"1996-02-28","o":6.3,"h":6.38,"l":6.24,"c":6.26,"v":60051200},{"d":"1996-02-29","o":6.19,"h":6.26,"l":6.16,"c":6.17,"v":61723200},{"d":"1996-03-01","o":6.15,"h":6.16,"l":5.91,"c":5.97,"v":157652800},{"d":"1996-03-04","o":6,"h":6.09,"l":5.97,"c":6.02,"v":72564800},{"d":"1996-03-05","o":6,"h":6.14,"l":5.98,"c":6.13,"v":57369600},{"d":"1996-03-06","o":6.14,"h":6.18,"l":6.06,"c":6.06,"v":44256000},{"d":"1996-03-07","o":6.07,"h":6.1,"l":6.04,"c":6.08,"v":44291200},{"d":"1996-03-08","o":5.97,"h":6.09,"l":5.92,"c":5.95,"v":108524800},{"d":"1996-03-11","o":5.95,"h":6.04,"l":5.95,"c":6.03,"v":74592000},{"d":"1996-03-12","o":6.02,"h":6.04,"l":5.92,"c":5.98,"v":76888000},{"d":"1996-03-13","o":6.14,"h":6.31,"l":6.11,"c":6.3,"v":156710400},{"d":"1996-03-14","o":6.32,"h":6.37,"l":6.23,"c":6.23,"v":60640000},{"d":"1996-03-15","o":6.25,"h":6.45,"l":6.23,"c":6.4,"v":121721600},{"d":"1996-03-18","o":6.4,"h":6.62,"l":6.4,"c":6.58,"v":119472000},{"d":"1996-03-19","o":6.65,"h":6.69,"l":6.55,"c":6.68,"v":92491200},{"d":"1996-03-20","o":6.64,"h":6.66,"l":6.48,"c":6.54,"v":92944000},{"d":"1996-03-21","o":6.52,"h":6.52,"l":6.28,"c":6.3,"v":66313600},{"d":"1996-03-22","o":6.32,"h":6.34,"l":6.23,"c":6.32,"v":48046400},{"d":"1996-03-25","o":6.34,"h":6.4,"l":6.18,"c":6.24,"v":63379200},{"d":"1996-03-26","o":6.21,"h":6.43,"l":6.17,"c":6.42,"v":79899200},{"d":"1996-03-27","o":6.45,"h":6.5,"l":6.32,"c":6.41,"v":52729600},{"d":"1996-03-28","o":6.37,"h":6.47,"l":6.32,"c":6.39,"v":54955200},{"d":"1996-03-29","o":6.4,"h":6.51,"l":6.38,"c":6.45,"v":53508800},{"d":"1996-04-01","o":6.45,"h":6.47,"l":6.38,"c":6.42,"v":31692800},{"d":"1996-04-02","o":6.42,"h":6.56,"l":6.41,"c":6.54,"v":54396800},{"d":"1996-04-03","o":6.51,"h":6.57,"l":6.46,"c":6.53,"v":46072000},{"d":"1996-04-04","o":6.54,"h":6.55,"l":6.47,"c":6.52,"v":28961600},{"d":"1996-04-08","o":6.41,"h":6.49,"l":6.37,"c":6.48,"v":73753600},{"d":"1996-04-09","o":6.5,"h":6.5,"l":6.34,"c":6.35,"v":66942400},{"d":"1996-04-10","o":6.34,"h":6.44,"l":6.33,"c":6.35,"v":51910400},{"d":"1996-04-11","o":6.34,"h":6.4,"l":6.23,"c":6.32,"v":62465600},{"d":"1996-04-12","o":6.32,"h":6.35,"l":6.28,"c":6.32,"v":33737600},{"d":"1996-04-15","o":6.31,"h":6.48,"l":6.31,"c":6.47,"v":50102400},{"d":"1996-04-16","o":6.52,"h":6.59,"l":6.5,"c":6.58,"v":80116800},{"d":"1996-04-17","o":6.58,"h":6.62,"l":6.52,"c":6.62,"v":62630400},{"d":"1996-04-18","o":6.62,"h":6.83,"l":6.59,"c":6.81,"v":133958400},{"d":"1996-04-19","o":6.98,"h":7.01,"l":6.84,"c":6.86,"v":169492800},{"d":"1996-04-22","o":6.91,"h":7.09,"l":6.89,"c":7.05,"v":92758400},{"d":"1996-04-23","o":7.05,"h":7.08,"l":6.96,"c":7.04,"v":57139200},{"d":"1996-04-24","o":7.06,"h":7.07,"l":6.95,"c":6.97,"v":69251200},{"d":"1996-04-25","o":6.97,"h":7.11,"l":6.89,"c":7.05,"v":63896000},{"d":"1996-04-26","o":7.05,"h":7.12,"l":7.02,"c":7.09,"v":54296000},{"d":"1996-04-29","o":7.09,"h":7.09,"l":7,"c":7.04,"v":34267200},{"d":"1996-04-30","o":7.04,"h":7.08,"l":6.99,"c":7.08,"v":28441600},{"d":"1996-05-01","o":7.05,"h":7.2,"l":7.04,"c":7.2,"v":65014400},{"d":"1996-05-02","o":7.2,"h":7.2,"l":6.95,"c":6.98,"v":87340800},{"d":"1996-05-03","o":7.03,"h":7.16,"l":6.88,"c":6.93,"v":75300800},{"d":"1996-05-06","o":6.94,"h":7.02,"l":6.85,"c":6.98,"v":75852800},{"d":"1996-05-07","o":6.98,"h":7.09,"l":6.98,"c":7.07,"v":47366400},{"d":"1996-05-08","o":7.05,"h":7.15,"l":6.92,"c":7.14,"v":77851200},{"d":"1996-05-09","o":7.14,"h":7.2,"l":7.08,"c":7.09,"v":47776000},{"d":"1996-05-10","o":7.15,"h":7.2,"l":7.13,"c":7.18,"v":43913600},{"d":"1996-05-13","o":7.19,"h":7.43,"l":7.19,"c":7.41,"v":95606400},{"d":"1996-05-14","o":7.45,"h":7.5,"l":7.39,"c":7.44,"v":76832000},{"d":"1996-05-15","o":7.44,"h":7.48,"l":7.34,"c":7.35,"v":56323200},{"d":"1996-05-16","o":7.25,"h":7.34,"l":7.23,"c":7.32,"v":67092800},{"d":"1996-05-17","o":7.37,"h":7.38,"l":7.27,"c":7.31,"v":35392000},{"d":"1996-05-20","o":7.34,"h":7.37,"l":7.29,"c":7.3,"v":38457600},{"d":"1996-05-21","o":7.3,"h":7.3,"l":7.2,"c":7.2,"v":42113600},{"d":"1996-05-22","o":7.19,"h":7.33,"l":7.16,"c":7.3,"v":45646400},{"d":"1996-05-23","o":7.3,"h":7.45,"l":7.3,"c":7.41,"v":51976000},{"d":"1996-05-24","o":7.41,"h":7.44,"l":7.39,"c":7.41,"v":26443200},{"d":"1996-05-28","o":7.42,"h":7.45,"l":7.32,"c":7.33,"v":43376000},{"d":"1996-05-29","o":7.34,"h":7.39,"l":7.29,"c":7.32,"v":33569600},{"d":"1996-05-30","o":7.33,"h":7.39,"l":7.29,"c":7.39,"v":33824000},{"d":"1996-05-31","o":7.41,"h":7.46,"l":7.38,"c":7.42,"v":40259200},{"d":"1996-06-03","o":7.42,"h":7.47,"l":7.38,"c":7.4,"v":31684800},{"d":"1996-06-04","o":7.41,"h":7.43,"l":7.27,"c":7.37,"v":65852800},{"d":"1996-06-05","o":7.38,"h":7.58,"l":7.37,"c":7.55,"v":50968000},{"d":"1996-06-06","o":7.61,"h":7.69,"l":7.48,"c":7.49,"v":88136000},{"d":"1996-06-07","o":7.35,"h":7.58,"l":7.35,"c":7.58,"v":70198400},{"d":"1996-06-10","o":7.56,"h":7.58,"l":7.5,"c":7.54,"v":45819200},{"d":"1996-06-11","o":7.55,"h":7.7,"l":7.54,"c":7.63,"v":65259200},{"d":"1996-06-12","o":7.68,"h":7.84,"l":7.67,"c":7.81,"v":88844800},{"d":"1996-06-13","o":7.82,"h":7.87,"l":7.73,"c":7.79,"v":62577600},{"d":"1996-06-14","o":7.8,"h":7.81,"l":7.68,"c":7.69,"v":55944000},{"d":"1996-06-17","o":7.7,"h":7.81,"l":7.65,"c":7.79,"v":57499200},{"d":"1996-06-18","o":7.78,"h":7.78,"l":7.62,"c":7.65,"v":74585600},{"d":"1996-06-19","o":7.66,"h":7.7,"l":7.59,"c":7.61,"v":73409600},{"d":"1996-06-20","o":7.62,"h":7.66,"l":7.44,"c":7.61,"v":102228800},{"d":"1996-06-21","o":7.65,"h":7.76,"l":7.59,"c":7.74,"v":56806400},{"d":"1996-06-24","o":7.75,"h":7.82,"l":7.69,"c":7.76,"v":48102400},{"d":"1996-06-25","o":7.77,"h":7.77,"l":7.59,"c":7.62,"v":41145600},{"d":"1996-06-26","o":7.62,"h":7.62,"l":7.44,"c":7.53,"v":71457600},{"d":"1996-06-27","o":7.53,"h":7.56,"l":7.44,"c":7.5,"v":77582400},{"d":"1996-06-28","o":7.53,"h":7.56,"l":7.45,"c":7.51,"v":52000000},{"d":"1996-07-01","o":7.52,"h":7.66,"l":7.51,"c":7.64,"v":47862400},{"d":"1996-07-02","o":7.65,"h":7.66,"l":7.58,"c":7.6,"v":38548800},{"d":"1996-07-03","o":7.6,"h":7.68,"l":7.54,"c":7.57,"v":44243200},{"d":"1996-07-05","o":7.51,"h":7.51,"l":7.4,"c":7.4,"v":35331200},{"d":"1996-07-08","o":7.41,"h":7.55,"l":7.38,"c":7.52,"v":64432000},{"d":"1996-07-09","o":7.55,"h":7.59,"l":7.5,"c":7.5,"v":35571200},{"d":"1996-07-10","o":7.5,"h":7.5,"l":7.38,"c":7.47,"v":77980800},{"d":"1996-07-11","o":7.39,"h":7.4,"l":7.11,"c":7.16,"v":140915200},{"d":"1996-07-12","o":7.2,"h":7.2,"l":6.91,"c":7.02,"v":139478400},{"d":"1996-07-15","o":7.02,"h":7.11,"l":6.87,"c":6.91,"v":111832000},{"d":"1996-07-16","o":6.89,"h":7.23,"l":6.72,"c":7.21,"v":182100800},{"d":"1996-07-17","o":7.36,"h":7.38,"l":7.23,"c":7.32,"v":126208000},{"d":"1996-07-18","o":7.33,"h":7.5,"l":7.24,"c":7.49,"v":98537600},{"d":"1996-07-19","o":7.36,"h":7.6,"l":7.36,"c":7.56,"v":99208000},{"d":"1996-07-22","o":7.56,"h":7.59,"l":7.37,"c":7.48,"v":144475200},{"d":"1996-07-23","o":7.5,"h":7.5,"l":6.89,"c":7.01,"v":257678400},{"d":"1996-07-24","o":6.84,"h":7.23,"l":6.84,"c":7.17,"v":192225600},{"d":"1996-07-25","o":7.25,"h":7.42,"l":7.2,"c":7.41,"v":100920000},{"d":"1996-07-26","o":7.47,"h":7.47,"l":7.39,"c":7.45,"v":59304000},{"d":"1996-07-29","o":7.45,"h":7.49,"l":7.3,"c":7.3,"v":56748800},{"d":"1996-07-30","o":7.37,"h":7.42,"l":7.26,"c":7.41,"v":66976000},{"d":"1996-07-31","o":7.44,"h":7.48,"l":7.35,"c":7.37,"v":56320000},{"d":"1996-08-01","o":7.37,"h":7.55,"l":7.34,"c":7.54,"v":96025600},{"d":"1996-08-02","o":7.63,"h":7.74,"l":7.54,"c":7.71,"v":109289600},{"d":"1996-08-05","o":7.72,"h":7.73,"l":7.58,"c":7.61,"v":55072000},{"d":"1996-08-06","o":7.6,"h":7.76,"l":7.55,"c":7.75,"v":67388800},{"d":"1996-08-07","o":7.77,"h":7.82,"l":7.68,"c":7.8,"v":76790400},{"d":"1996-08-08","o":7.76,"h":7.87,"l":7.73,"c":7.83,"v":54379200},{"d":"1996-08-09","o":7.8,"h":7.84,"l":7.74,"c":7.78,"v":44313600},{"d":"1996-08-12","o":7.77,"h":7.88,"l":7.75,"c":7.83,"v":66187200},{"d":"1996-08-13","o":7.81,"h":7.87,"l":7.71,"c":7.72,"v":72508800},{"d":"1996-08-14","o":7.74,"h":7.82,"l":7.73,"c":7.8,"v":52032000},{"d":"1996-08-15","o":7.8,"h":7.86,"l":7.77,"c":7.82,"v":35556800},{"d":"1996-08-16","o":7.82,"h":7.83,"l":7.73,"c":7.77,"v":47598400},{"d":"1996-08-19","o":7.74,"h":7.76,"l":7.64,"c":7.72,"v":43131200},{"d":"1996-08-20","o":7.73,"h":7.76,"l":7.7,"c":7.71,"v":25678400},{"d":"1996-08-21","o":7.66,"h":7.72,"l":7.61,"c":7.72,"v":49345600},{"d":"1996-08-22","o":7.76,"h":7.82,"l":7.72,"c":7.81,"v":50236800},{"d":"1996-08-23","o":7.8,"h":7.81,"l":7.7,"c":7.7,"v":44006400},{"d":"1996-08-26","o":7.71,"h":7.73,"l":7.67,"c":7.68,"v":31944000},{"d":"1996-08-27","o":7.7,"h":7.8,"l":7.69,"c":7.8,"v":28038400},{"d":"1996-08-28","o":7.81,"h":7.86,"l":7.8,"c":7.85,"v":32070400},{"d":"1996-08-29","o":7.83,"h":7.83,"l":7.73,"c":7.76,"v":34182400},{"d":"1996-08-30","o":7.77,"h":7.77,"l":7.66,"c":7.66,"v":28088000},{"d":"1996-09-03","o":7.62,"h":7.71,"l":7.54,"c":7.71,"v":48524800},{"d":"1996-09-04","o":7.71,"h":7.73,"l":7.68,"c":7.71,"v":27126400},{"d":"1996-09-05","o":7.67,"h":7.67,"l":7.59,"c":7.59,"v":40372800},{"d":"1996-09-06","o":7.62,"h":7.67,"l":7.6,"c":7.66,"v":41921600},{"d":"1996-09-09","o":7.66,"h":7.81,"l":7.64,"c":7.8,"v":41747200},{"d":"1996-09-10","o":7.8,"h":7.82,"l":7.73,"c":7.77,"v":38904000},{"d":"1996-09-11","o":7.75,"h":7.84,"l":7.73,"c":7.82,"v":36387200},{"d":"1996-09-12","o":7.84,"h":8.09,"l":7.82,"c":8.04,"v":95944000},{"d":"1996-09-13","o":8.1,"h":8.21,"l":8.05,"c":8.19,"v":80137600},{"d":"1996-09-16","o":8.2,"h":8.32,"l":8.19,"c":8.22,"v":62409600},{"d":"1996-09-17","o":8.3,"h":8.41,"l":8.27,"c":8.37,"v":75624000},{"d":"1996-09-18","o":8.38,"h":8.62,"l":8.33,"c":8.53,"v":86049600},{"d":"1996-09-19","o":8.53,"h":8.64,"l":8.48,"c":8.61,"v":75912000},{"d":"1996-09-20","o":8.56,"h":8.66,"l":8.49,"c":8.63,"v":104849600},{"d":"1996-09-23","o":8.6,"h":8.63,"l":8.52,"c":8.61,"v":46385600},{"d":"1996-09-24","o":8.59,"h":8.65,"l":8.51,"c":8.55,"v":72520000},{"d":"1996-09-25","o":8.59,"h":8.62,"l":8.46,"c":8.48,"v":44067200},{"d":"1996-09-26","o":8.48,"h":8.51,"l":8.23,"c":8.25,"v":92604800},{"d":"1996-09-27","o":8.28,"h":8.45,"l":8.2,"c":8.4,"v":98372800},{"d":"1996-09-30","o":8.34,"h":8.43,"l":8.23,"c":8.24,"v":89574400},{"d":"1996-10-01","o":8.23,"h":8.37,"l":8.18,"c":8.26,"v":69124800},{"d":"1996-10-02","o":8.3,"h":8.48,"l":8.27,"c":8.42,"v":68760000},{"d":"1996-10-03","o":8.42,"h":8.45,"l":8.35,"c":8.38,"v":58294400},{"d":"1996-10-04","o":8.41,"h":8.54,"l":8.39,"c":8.52,"v":45166400},{"d":"1996-10-07","o":8.52,"h":8.63,"l":8.49,"c":8.59,"v":42432000},{"d":"1996-10-08","o":8.61,"h":8.61,"l":8.44,"c":8.46,"v":48465600},{"d":"1996-10-09","o":8.5,"h":8.51,"l":8.33,"c":8.41,"v":64955200},{"d":"1996-10-10","o":8.36,"h":8.51,"l":8.34,"c":8.36,"v":51739200},{"d":"1996-10-11","o":8.41,"h":8.58,"l":8.39,"c":8.57,"v":36523200},{"d":"1996-10-14","o":8.59,"h":8.63,"l":8.52,"c":8.54,"v":36091200},{"d":"1996-10-15","o":8.67,"h":8.7,"l":8.59,"c":8.68,"v":61206400},{"d":"1996-10-16","o":8.67,"h":8.68,"l":8.56,"c":8.62,"v":36427200},{"d":"1996-10-17","o":8.64,"h":8.69,"l":8.47,"c":8.47,"v":49097600},{"d":"1996-10-18","o":8.38,"h":8.44,"l":8.35,"c":8.42,"v":69646400},{"d":"1996-10-21","o":8.42,"h":8.5,"l":8.34,"c":8.38,"v":71401600},{"d":"1996-10-22","o":8.32,"h":8.34,"l":8.2,"c":8.28,"v":113806400},{"d":"1996-10-23","o":8.29,"h":8.42,"l":8.23,"c":8.41,"v":67443200},{"d":"1996-10-24","o":8.43,"h":8.59,"l":8.37,"c":8.54,"v":81417600},{"d":"1996-10-25","o":8.54,"h":8.62,"l":8.51,"c":8.53,"v":53084800},{"d":"1996-10-28","o":8.54,"h":8.6,"l":8.52,"c":8.54,"v":51240000},{"d":"1996-10-29","o":8.55,"h":8.59,"l":8.43,"c":8.46,"v":66756800},{"d":"1996-10-30","o":8.46,"h":8.56,"l":8.43,"c":8.52,"v":60526400},{"d":"1996-10-31","o":8.52,"h":8.59,"l":8.51,"c":8.58,"v":37028800},{"d":"1996-11-01","o":8.58,"h":8.67,"l":8.53,"c":8.59,"v":56531200},{"d":"1996-11-04","o":8.58,"h":8.65,"l":8.55,"c":8.62,"v":36006400},{"d":"1996-11-05","o":8.66,"h":8.84,"l":8.64,"c":8.84,"v":86417600},{"d":"1996-11-06","o":8.84,"h":9.03,"l":8.81,"c":9.03,"v":71438400},{"d":"1996-11-07","o":9.05,"h":9.13,"l":8.95,"c":8.97,"v":76742400},{"d":"1996-11-08","o":8.96,"h":8.97,"l":8.84,"c":8.97,"v":67369600},{"d":"1996-11-11","o":8.96,"h":9.05,"l":8.94,"c":8.98,"v":38593600},{"d":"1996-11-12","o":9,"h":9.12,"l":8.84,"c":8.86,"v":81156800},{"d":"1996-11-13","o":8.98,"h":9.11,"l":8.95,"c":9.06,"v":90409600},{"d":"1996-11-14","o":9.08,"h":9.35,"l":9.08,"c":9.35,"v":114969600},{"d":"1996-11-15","o":9.42,"h":9.43,"l":9.21,"c":9.31,"v":104041600},{"d":"1996-11-18","o":9.34,"h":9.48,"l":9.29,"c":9.4,"v":98585600},{"d":"1996-11-19","o":9.41,"h":9.74,"l":9.39,"c":9.74,"v":104739200},{"d":"1996-11-20","o":9.75,"h":9.88,"l":9.58,"c":9.58,"v":123857600},{"d":"1996-11-21","o":9.66,"h":9.66,"l":9.38,"c":9.4,"v":130718400},{"d":"1996-11-22","o":9.42,"h":9.53,"l":9.34,"c":9.41,"v":94424000},{"d":"1996-11-25","o":9.45,"h":9.6,"l":9.41,"c":9.59,"v":75129600},{"d":"1996-11-26","o":9.62,"h":9.71,"l":9.52,"c":9.61,"v":108238400},{"d":"1996-11-27","o":9.63,"h":9.73,"l":9.61,"c":9.72,"v":44446400},{"d":"1996-11-29","o":9.72,"h":9.82,"l":9.72,"c":9.8,"v":17152000},{"d":"1996-12-02","o":9.84,"h":9.86,"l":9.7,"c":9.86,"v":64502400},{"d":"1996-12-03","o":9.9,"h":9.97,"l":9.66,"c":9.67,"v":77563200},{"d":"1996-12-04","o":9.7,"h":9.7,"l":9.51,"c":9.58,"v":102542400},{"d":"1996-12-05","o":9.59,"h":9.71,"l":9.49,"c":9.56,"v":74950400},{"d":"1996-12-06","o":9.31,"h":9.66,"l":9.27,"c":9.55,"v":110238400},{"d":"1996-12-09","o":9.8,"h":10.23,"l":9.75,"c":10.22,"v":94718400},{"d":"1996-12-10","o":10.55,"h":10.57,"l":10.22,"c":10.23,"v":125725600},{"d":"1996-12-11","o":10.12,"h":10.45,"l":10.02,"c":10.42,"v":113558400},{"d":"1996-12-12","o":10.62,"h":10.66,"l":10.12,"c":10.12,"v":78272800},{"d":"1996-12-13","o":10.14,"h":10.25,"l":9.9,"c":10,"v":74532000},{"d":"1996-12-16","o":10.03,"h":10.09,"l":9.56,"c":9.59,"v":64883200},{"d":"1996-12-17","o":9.58,"h":10.02,"l":9.55,"c":9.98,"v":68944800},{"d":"1996-12-18","o":10.17,"h":10.34,"l":10,"c":10.33,"v":61796800},{"d":"1996-12-19","o":10.5,"h":10.64,"l":10.38,"c":10.61,"v":94609600},{"d":"1996-12-20","o":10.69,"h":10.7,"l":10.42,"c":10.45,"v":90414400},{"d":"1996-12-23","o":10.52,"h":10.59,"l":10.36,"c":10.47,"v":36892800},{"d":"1996-12-24","o":10.52,"h":10.64,"l":10.39,"c":10.61,"v":16246400},{"d":"1996-12-26","o":10.66,"h":10.77,"l":10.64,"c":10.69,"v":27905600},{"d":"1996-12-27","o":10.69,"h":10.72,"l":10.5,"c":10.53,"v":19079200},{"d":"1996-12-30","o":10.67,"h":10.7,"l":10.44,"c":10.44,"v":27279200},{"d":"1996-12-31","o":10.5,"h":10.53,"l":10.31,"c":10.33,"v":34367200},{"d":"1997-01-02","o":10.39,"h":10.39,"l":10.09,"c":10.2,"v":54480800},{"d":"1997-01-03","o":10.28,"h":10.59,"l":10.25,"c":10.58,"v":44131200},{"d":"1997-01-06","o":10.58,"h":10.66,"l":10.39,"c":10.55,"v":55948000},{"d":"1997-01-07","o":10.56,"h":10.64,"l":10.42,"c":10.62,"v":36880800},{"d":"1997-01-08","o":10.62,"h":10.65,"l":10.39,"c":10.42,"v":50593600},{"d":"1997-01-09","o":10.47,"h":10.47,"l":10.28,"c":10.3,"v":47763200},{"d":"1997-01-10","o":10.25,"h":10.55,"l":10.2,"c":10.53,"v":66556800},{"d":"1997-01-13","o":10.64,"h":10.69,"l":10.44,"c":10.47,"v":50361600},{"d":"1997-01-14","o":10.53,"h":10.83,"l":10.53,"c":10.67,"v":63728000},{"d":"1997-01-15","o":10.7,"h":10.78,"l":10.55,"c":10.58,"v":53058400},{"d":"1997-01-16","o":10.62,"h":10.89,"l":10.62,"c":10.75,"v":58688000},{"d":"1997-01-17","o":10.7,"h":10.97,"l":10.69,"c":10.89,"v":65368800},{"d":"1997-01-20","o":10.88,"h":11.61,"l":10.83,"c":11.34,"v":146220800},{"d":"1997-01-21","o":11.33,"h":11.88,"l":11.2,"c":11.88,"v":114592000},{"d":"1997-01-22","o":11.89,"h":12.31,"l":11.83,"c":12.17,"v":129236800},{"d":"1997-01-23","o":12.27,"h":12.47,"l":11.81,"c":11.84,"v":105048000},{"d":"1997-01-24","o":11.89,"h":12.22,"l":11.8,"c":11.99,"v":89817600},{"d":"1997-01-27","o":12.06,"h":12.17,"l":11.94,"c":12.02,"v":53263200},{"d":"1997-01-28","o":12.3,"h":12.34,"l":11.84,"c":11.95,"v":64656800},{"d":"1997-01-29","o":12.09,"h":12.17,"l":11.97,"c":12.16,"v":48933600},{"d":"1997-01-30","o":12.28,"h":12.66,"l":12.25,"c":12.64,"v":79937600},{"d":"1997-01-31","o":12.73,"h":12.91,"l":12.61,"c":12.75,"v":86516000},{"d":"1997-02-03","o":12.83,"h":12.92,"l":12.64,"c":12.8,"v":60804800},{"d":"1997-02-04","o":12.8,"h":12.91,"l":12.56,"c":12.89,"v":56464000},{"d":"1997-02-05","o":12.89,"h":12.94,"l":12.11,"c":12.3,"v":110099200},{"d":"1997-02-06","o":12.28,"h":12.3,"l":12,"c":12.14,"v":102122400},{"d":"1997-02-07","o":12.3,"h":12.56,"l":12.19,"c":12.55,"v":62448000},{"d":"1997-02-10","o":12.59,"h":12.69,"l":12.2,"c":12.22,"v":66804800},{"d":"1997-02-11","o":12.28,"h":12.33,"l":11.89,"c":12.31,"v":88834400},{"d":"1997-02-12","o":12.3,"h":12.5,"l":12.19,"c":12.48,"v":72001600},{"d":"1997-02-13","o":12.56,"h":12.64,"l":12.42,"c":12.5,"v":58292000},{"d":"1997-02-14","o":12.42,"h":12.56,"l":12.2,"c":12.23,"v":57395200},{"d":"1997-02-18","o":12.2,"h":12.23,"l":12.03,"c":12.17,"v":52545600},{"d":"1997-02-19","o":12.17,"h":12.27,"l":12.06,"c":12.19,"v":56383200},{"d":"1997-02-20","o":12.11,"h":12.19,"l":11.89,"c":11.91,"v":75395200},{"d":"1997-02-21","o":11.86,"h":11.92,"l":11.75,"c":11.88,"v":61131200},{"d":"1997-02-24","o":11.78,"h":12.53,"l":11.75,"c":12.52,"v":68599200},{"d":"1997-02-25","o":12.5,"h":12.63,"l":12.36,"c":12.44,"v":63941600},{"d":"1997-02-26","o":12.44,"h":12.55,"l":12.3,"c":12.53,"v":48849600},{"d":"1997-02-27","o":12.53,"h":12.53,"l":12,"c":12.02,"v":56628800},{"d":"1997-02-28","o":12.02,"h":12.3,"l":11.93,"c":12.19,"v":78412000},{"d":"1997-03-03","o":12.12,"h":12.52,"l":12.08,"c":12.44,"v":53874400},{"d":"1997-03-04","o":12.41,"h":12.52,"l":12.33,"c":12.39,"v":63920800},{"d":"1997-03-05","o":12.44,"h":12.62,"l":12.41,"c":12.61,"v":46393600},{"d":"1997-03-06","o":12.59,"h":12.61,"l":12.22,"c":12.22,"v":57018400},{"d":"1997-03-07","o":12.3,"h":12.44,"l":12.06,"c":12.09,"v":46032000},{"d":"1997-03-10","o":12.14,"h":12.52,"l":11.99,"c":12.5,"v":45997600},{"d":"1997-03-11","o":12.45,"h":12.57,"l":12.3,"c":12.3,"v":47577600},{"d":"1997-03-12","o":12.22,"h":12.44,"l":12.22,"c":12.34,"v":43234400},{"d":"1997-03-13","o":12.28,"h":12.52,"l":12.25,"c":12.45,"v":45505600},{"d":"1997-03-14","o":12.47,"h":12.53,"l":12.36,"c":12.38,"v":61327200},{"d":"1997-03-17","o":12.31,"h":12.59,"l":12.25,"c":12.56,"v":83958400},{"d":"1997-03-18","o":12.58,"h":12.6,"l":12.36,"c":12.45,"v":59012000},{"d":"1997-03-19","o":12.22,"h":12.28,"l":11.87,"c":12.09,"v":111560000},{"d":"1997-03-20","o":12.08,"h":12.22,"l":11.92,"c":12,"v":81410400},{"d":"1997-03-21","o":12.06,"h":12.14,"l":11.61,"c":11.75,"v":85829600},{"d":"1997-03-24","o":11.64,"h":11.69,"l":10.95,"c":11.27,"v":186269600},{"d":"1997-03-25","o":11.33,"h":11.42,"l":11.11,"c":11.29,"v":89701600},{"d":"1997-03-26","o":11.34,"h":11.83,"l":11.33,"c":11.78,"v":81270400},{"d":"1997-03-27","o":11.89,"h":12.02,"l":11.38,"c":11.72,"v":93919200},{"d":"1997-03-31","o":11.64,"h":11.81,"l":11.41,"c":11.46,"v":93825600},{"d":"1997-04-01","o":11.27,"h":11.72,"l":11.22,"c":11.66,"v":86680800},{"d":"1997-04-02","o":11.61,"h":11.7,"l":11.38,"c":11.5,"v":63331200},{"d":"1997-04-03","o":11.38,"h":11.92,"l":11.33,"c":11.89,"v":92252800},{"d":"1997-04-04","o":11.72,"h":12.09,"l":11.72,"c":11.77,"v":94964000},{"d":"1997-04-07","o":11.95,"h":12.2,"l":11.88,"c":11.98,"v":76511200},{"d":"1997-04-08","o":12.08,"h":12.28,"l":11.94,"c":12.28,"v":53339200},{"d":"1997-04-09","o":12.39,"h":12.41,"l":12.22,"c":12.25,"v":73762400},{"d":"1997-04-10","o":12.22,"h":12.22,"l":11.94,"c":12.09,"v":67913600},{"d":"1997-04-11","o":11.94,"h":12.16,"l":11.87,"c":11.88,"v":60033600},{"d":"1997-04-14","o":11.84,"h":12.17,"l":11.67,"c":12.17,"v":59107200},{"d":"1997-04-15","o":12.23,"h":12.38,"l":11.98,"c":12.14,"v":84440000},{"d":"1997-04-16","o":12.08,"h":12.31,"l":12.03,"c":12.28,"v":42710400},{"d":"1997-04-17","o":12.31,"h":12.5,"l":12.19,"c":12.27,"v":71720800},{"d":"1997-04-18","o":13,"h":13.45,"l":12.88,"c":13.45,"v":231764000},{"d":"1997-04-21","o":13.38,"h":13.98,"l":13.27,"c":13.45,"v":155695200},{"d":"1997-04-22","o":13.45,"h":13.85,"l":13.44,"c":13.83,"v":82300000},{"d":"1997-04-23","o":13.83,"h":14.47,"l":13.8,"c":14.39,"v":102814400},{"d":"1997-04-24","o":14.58,"h":14.73,"l":14.09,"c":14.27,"v":118163200},{"d":"1997-04-25","o":14.19,"h":14.42,"l":14.16,"c":14.2,"v":58566400},{"d":"1997-04-28","o":14.22,"h":14.38,"l":13.95,"c":14.36,"v":67224000},{"d":"1997-04-29","o":14.67,"h":14.89,"l":14.56,"c":14.88,"v":73953600},{"d":"1997-04-30","o":14.83,"h":15.33,"l":14.8,"c":15.19,"v":90204000},{"d":"1997-05-01","o":15.25,"h":15.41,"l":14.91,"c":15.12,"v":72325600},{"d":"1997-05-02","o":15.25,"h":15.44,"l":14.87,"c":15.09,"v":96192000},{"d":"1997-05-05","o":14.95,"h":15.09,"l":14.44,"c":15.02,"v":111063200},{"d":"1997-05-06","o":14.92,"h":14.97,"l":14.55,"c":14.66,"v":74770400},{"d":"1997-05-07","o":14.55,"h":14.88,"l":14.39,"c":14.44,"v":70532800},{"d":"1997-05-08","o":14.41,"h":14.77,"l":14.39,"c":14.55,"v":53834400},{"d":"1997-05-09","o":14.75,"h":14.81,"l":14.47,"c":14.59,"v":58392000},{"d":"1997-05-12","o":14.69,"h":14.81,"l":14.62,"c":14.77,"v":42976000},{"d":"1997-05-13","o":14.8,"h":14.91,"l":14.61,"c":14.72,"v":49813600},{"d":"1997-05-14","o":14.8,"h":14.83,"l":14.45,"c":14.48,"v":60744800},{"d":"1997-05-15","o":14.5,"h":14.73,"l":14.48,"c":14.64,"v":41861600},{"d":"1997-05-16","o":14.55,"h":14.62,"l":14.36,"c":14.43,"v":59913600},{"d":"1997-05-19","o":14.52,"h":14.64,"l":14.39,"c":14.39,"v":45632000},{"d":"1997-05-20","o":14.48,"h":14.91,"l":14.41,"c":14.89,"v":64876800},{"d":"1997-05-21","o":15.08,"h":15.37,"l":14.97,"c":15.05,"v":76620000},{"d":"1997-05-22","o":15.12,"h":15.2,"l":14.97,"c":15.08,"v":33655200},{"d":"1997-05-23","o":15.17,"h":15.38,"l":15.11,"c":15.36,"v":28904800},{"d":"1997-05-27","o":15.34,"h":15.92,"l":15.3,"c":15.83,"v":69036000},{"d":"1997-05-28","o":15.91,"h":15.91,"l":15.61,"c":15.73,"v":52241600},{"d":"1997-05-29","o":15.91,"h":16.13,"l":15.62,"c":15.73,"v":51111200},{"d":"1997-05-30","o":14.69,"h":15.7,"l":14.69,"c":15.5,"v":83337600},{"d":"1997-06-02","o":15.62,"h":15.69,"l":15.39,"c":15.55,"v":38939200},{"d":"1997-06-03","o":15.42,"h":15.44,"l":15.08,"c":15.09,"v":41995200},{"d":"1997-06-04","o":15.08,"h":15.28,"l":14.78,"c":14.9,"v":54639200},{"d":"1997-06-05","o":15.03,"h":15.19,"l":14.94,"c":15.07,"v":35892000},{"d":"1997-06-06","o":15.17,"h":15.54,"l":15.12,"c":15.51,"v":35964000},{"d":"1997-06-09","o":15.61,"h":15.77,"l":15.31,"c":15.64,"v":48200000},{"d":"1997-06-10","o":15.64,"h":15.88,"l":15.47,"c":15.6,"v":53135200},{"d":"1997-06-11","o":15.6,"h":15.92,"l":15.45,"c":15.88,"v":49056800},{"d":"1997-06-12","o":15.84,"h":16.02,"l":15.67,"c":15.88,"v":44614400},{"d":"1997-06-13","o":15.84,"h":16.26,"l":15.82,"c":16.2,"v":50116000},{"d":"1997-06-16","o":16.2,"h":16.42,"l":16.11,"c":16.42,"v":40612800},{"d":"1997-06-17","o":16.44,"h":16.87,"l":16.36,"c":16.77,"v":53191200},{"d":"1997-06-18","o":16.66,"h":16.69,"l":16.26,"c":16.27,"v":55657600},{"d":"1997-06-19","o":16.05,"h":16.34,"l":16,"c":16.16,"v":65519200},{"d":"1997-06-20","o":16.17,"h":16.42,"l":16.06,"c":16.23,"v":64240000},{"d":"1997-06-23","o":16.23,"h":16.44,"l":16,"c":16.01,"v":35724800},{"d":"1997-06-24","o":16.19,"h":16.52,"l":16.05,"c":16.51,"v":39319200},{"d":"1997-06-25","o":16.61,"h":16.66,"l":16.23,"c":16.3,"v":49576000},{"d":"1997-06-26","o":16.27,"h":16.35,"l":15.98,"c":16.03,"v":37312000},{"d":"1997-06-27","o":16.14,"h":16.25,"l":15.91,"c":15.94,"v":38198400},{"d":"1997-06-30","o":15.98,"h":16.09,"l":15.77,"c":15.8,"v":38286400},{"d":"1997-07-01","o":15.8,"h":15.86,"l":15.41,"c":15.62,"v":59377600},{"d":"1997-07-02","o":15.7,"h":16.06,"l":15.51,"c":16.05,"v":53237600},{"d":"1997-07-03","o":16.26,"h":16.26,"l":16.06,"c":16.2,"v":28764000},{"d":"1997-07-07","o":16.33,"h":16.47,"l":16.17,"c":16.19,"v":39320000},{"d":"1997-07-08","o":16.17,"h":16.41,"l":16.12,"c":16.41,"v":36007200},{"d":"1997-07-09","o":16.56,"h":16.58,"l":16.19,"c":16.34,"v":48266400},{"d":"1997-07-10","o":16.31,"h":16.41,"l":16.11,"c":16.23,"v":43780800},{"d":"1997-07-11","o":16.28,"h":16.38,"l":16.05,"c":16.22,"v":38094400},{"d":"1997-07-14","o":16.35,"h":17,"l":16.31,"c":16.99,"v":57424000},{"d":"1997-07-15","o":17.26,"h":17.41,"l":17.08,"c":17.31,"v":75503200},{"d":"1997-07-16","o":17.8,"h":18.69,"l":17.5,"c":18.55,"v":111217600},{"d":"1997-07-17","o":18.81,"h":18.84,"l":18.31,"c":18.69,"v":131668000},{"d":"1997-07-18","o":18.12,"h":18.42,"l":17.5,"c":17.56,"v":158927200},{"d":"1997-07-21","o":17.61,"h":17.62,"l":16.72,"c":16.99,"v":127223200},{"d":"1997-07-22","o":17.11,"h":18.1,"l":17.09,"c":18.02,"v":101384000},{"d":"1997-07-23","o":18.16,"h":18.36,"l":17.62,"c":17.68,"v":95556000},{"d":"1997-07-24","o":17.3,"h":17.55,"l":16.95,"c":17.25,"v":141855200},{"d":"1997-07-25","o":17.31,"h":17.78,"l":17.16,"c":17.31,"v":90308800},{"d":"1997-07-28","o":17.41,"h":17.42,"l":16.97,"c":17.12,"v":56404000},{"d":"1997-07-29","o":17.09,"h":17.51,"l":17.02,"c":17.49,"v":79061600},{"d":"1997-07-30","o":17.59,"h":17.75,"l":17.45,"c":17.64,"v":78324000},{"d":"1997-07-31","o":17.75,"h":17.77,"l":17.61,"c":17.67,"v":42240800},{"d":"1997-08-01","o":17.67,"h":17.73,"l":17.4,"c":17.58,"v":58912800},{"d":"1997-08-04","o":17.53,"h":17.75,"l":17.43,"c":17.7,"v":46312800},{"d":"1997-08-05","o":17.78,"h":18.05,"l":17.75,"c":17.91,"v":59333600},{"d":"1997-08-06","o":17.91,"h":18.08,"l":17.78,"c":17.93,"v":43410400},{"d":"1997-08-07","o":18.04,"h":18.05,"l":17.75,"c":17.99,"v":43947200},{"d":"1997-08-08","o":17.85,"h":17.89,"l":17.5,"c":17.5,"v":66815200},{"d":"1997-08-11","o":17.5,"h":17.53,"l":17.05,"c":17.28,"v":72696000},{"d":"1997-08-12","o":17.42,"h":17.47,"l":16.98,"c":17,"v":60887200},{"d":"1997-08-13","o":17.27,"h":17.28,"l":16.84,"c":17.01,"v":66731200},{"d":"1997-08-14","o":17,"h":17.09,"l":16.77,"c":17.03,"v":45900800},{"d":"1997-08-15","o":16.94,"h":17,"l":16.59,"c":16.61,"v":51078400},{"d":"1997-08-18","o":16.62,"h":16.73,"l":16.38,"c":16.73,"v":69969600},{"d":"1997-08-19","o":16.84,"h":17.38,"l":16.83,"c":17.35,"v":91013600},{"d":"1997-08-20","o":17.38,"h":17.59,"l":17.12,"c":17.57,"v":51433600},{"d":"1997-08-21","o":17.7,"h":17.8,"l":17.19,"c":17.23,"v":64412000},{"d":"1997-08-22","o":16.91,"h":17.19,"l":16.77,"c":17.16,"v":72161600},{"d":"1997-08-25","o":17.23,"h":17.38,"l":16.95,"c":17.06,"v":38856800},{"d":"1997-08-26","o":17,"h":17.11,"l":16.84,"c":16.88,"v":34327200},{"d":"1997-08-27","o":16.91,"h":16.91,"l":16.62,"c":16.82,"v":49371200},{"d":"1997-08-28","o":16.69,"h":16.72,"l":16.5,"c":16.51,"v":43641600},{"d":"1997-08-29","o":16.51,"h":16.73,"l":16.47,"c":16.52,"v":37857600},{"d":"1997-09-02","o":16.64,"h":17.19,"l":16.62,"c":17.15,"v":50112800},{"d":"1997-09-03","o":17.2,"h":17.36,"l":17.02,"c":17.07,"v":42872800},{"d":"1997-09-04","o":17,"h":17.31,"l":16.97,"c":17.27,"v":44476000},{"d":"1997-09-05","o":17.38,"h":17.46,"l":17.03,"c":17.16,"v":48398400},{"d":"1997-09-08","o":17.22,"h":17.48,"l":17.22,"c":17.41,"v":42416000},{"d":"1997-09-09","o":17.41,"h":17.53,"l":17.3,"c":17.44,"v":39465600},{"d":"1997-09-10","o":17.36,"h":17.39,"l":16.88,"c":16.89,"v":53294400},{"d":"1997-09-11","o":16.88,"h":17.17,"l":16.61,"c":17.1,"v":61779200},{"d":"1997-09-12","o":17.11,"h":17.3,"l":16.95,"c":17.24,"v":48576000},{"d":"1997-09-15","o":16.95,"h":17.16,"l":16.33,"c":16.34,"v":129003200},{"d":"1997-09-16","o":16.47,"h":17.12,"l":16.38,"c":17.05,"v":102538400},{"d":"1997-09-17","o":17.08,"h":17.09,"l":16.58,"c":16.65,"v":61609600},{"d":"1997-09-18","o":16.78,"h":16.89,"l":16.43,"c":16.53,"v":61077600},{"d":"1997-09-19","o":16.53,"h":16.91,"l":16.5,"c":16.9,"v":77435200},{"d":"1997-09-22","o":16.88,"h":16.98,"l":16.65,"c":16.66,"v":43251200},{"d":"1997-09-23","o":16.7,"h":16.94,"l":16.64,"c":16.94,"v":39946400},{"d":"1997-09-24","o":16.95,"h":17.01,"l":16.52,"c":16.55,"v":60040000},{"d":"1997-09-25","o":16.61,"h":16.77,"l":16.51,"c":16.59,"v":39272000},{"d":"1997-09-26","o":16.7,"h":16.72,"l":16.45,"c":16.67,"v":36652000},{"d":"1997-09-29","o":16.69,"h":16.84,"l":16.61,"c":16.81,"v":27505600},{"d":"1997-09-30","o":16.8,"h":16.97,"l":16.53,"c":16.54,"v":43892800},{"d":"1997-10-01","o":16.56,"h":16.81,"l":16.42,"c":16.73,"v":61466400},{"d":"1997-10-02","o":16.72,"h":16.83,"l":16.59,"c":16.65,"v":28831200},{"d":"1997-10-03","o":16.87,"h":17.03,"l":16.67,"c":16.87,"v":60284800},{"d":"1997-10-06","o":16.98,"h":17.03,"l":16.78,"c":16.89,"v":41776800},{"d":"1997-10-07","o":16.88,"h":17.21,"l":16.83,"c":17.07,"v":54548800},{"d":"1997-10-08","o":17.08,"h":17.38,"l":17.03,"c":17.38,"v":71196800},{"d":"1997-10-09","o":17.31,"h":17.45,"l":17.27,"c":17.37,"v":34672800},{"d":"1997-10-10","o":17.29,"h":17.34,"l":17.03,"c":17.06,"v":24893600},{"d":"1997-10-13","o":17.12,"h":17.23,"l":17.07,"c":17.09,"v":19051200},{"d":"1997-10-14","o":17.14,"h":17.17,"l":16.92,"c":17.09,"v":33361600},{"d":"1997-10-15","o":16.97,"h":17,"l":16.86,"c":16.97,"v":45003200},{"d":"1997-10-16","o":17.02,"h":17.08,"l":16.53,"c":16.74,"v":47327200},{"d":"1997-10-17","o":16.64,"h":16.83,"l":16.3,"c":16.53,"v":87720000},{"d":"1997-10-20","o":16.62,"h":16.91,"l":15.94,"c":16.58,"v":154052800},{"d":"1997-10-21","o":17.02,"h":17.4,"l":16.91,"c":17.31,"v":115682400},{"d":"1997-10-22","o":17.3,"h":17.31,"l":16.92,"c":16.96,"v":55775200},{"d":"1997-10-23","o":16.5,"h":17.16,"l":16.5,"c":16.95,"v":66413600},{"d":"1997-10-24","o":17.11,"h":17.16,"l":16.66,"c":16.92,"v":70030400},{"d":"1997-10-27","o":16.86,"h":17.03,"l":16.08,"c":16.11,"v":96795200},{"d":"1997-10-28","o":16.53,"h":16.88,"l":15.44,"c":16.67,"v":160057600},{"d":"1997-10-29","o":16.72,"h":16.88,"l":16.27,"c":16.36,"v":85532800},{"d":"1997-10-30","o":16.19,"h":16.42,"l":16.06,"c":16.08,"v":72097600},{"d":"1997-10-31","o":16.38,"h":16.44,"l":16.2,"c":16.25,"v":46808800},{"d":"1997-11-03","o":16.45,"h":16.78,"l":16.41,"c":16.77,"v":67714400},{"d":"1997-11-04","o":16.75,"h":16.87,"l":16.65,"c":16.78,"v":49134400},{"d":"1997-11-05","o":16.81,"h":16.83,"l":16.56,"c":16.7,"v":42512800},{"d":"1997-11-06","o":16.66,"h":16.69,"l":16.47,"c":16.51,"v":40266400},{"d":"1997-11-07","o":16.26,"h":16.5,"l":16.23,"c":16.45,"v":63628800},{"d":"1997-11-10","o":16.45,"h":16.56,"l":16.22,"c":16.27,"v":36764800},{"d":"1997-11-11","o":16.3,"h":16.43,"l":16.17,"c":16.33,"v":37013600},{"d":"1997-11-12","o":16.27,"h":16.38,"l":16.12,"c":16.15,"v":45784000},{"d":"1997-11-13","o":16.26,"h":16.45,"l":16.15,"c":16.45,"v":60094400},{"d":"1997-11-14","o":16.45,"h":16.73,"l":16.42,"c":16.66,"v":46663200},{"d":"1997-11-17","o":16.81,"h":16.98,"l":16.68,"c":16.86,"v":60094400},{"d":"1997-11-18","o":16.87,"h":16.94,"l":16.72,"c":16.75,"v":36683200},{"d":"1997-11-19","o":16.7,"h":16.89,"l":16.67,"c":16.88,"v":31720800},{"d":"1997-11-20","o":16.91,"h":17.14,"l":16.86,"c":17.11,"v":53680800},{"d":"1997-11-21","o":17.23,"h":17.25,"l":17.05,"c":17.23,"v":68220800},{"d":"1997-11-24","o":17.14,"h":17.27,"l":16.94,"c":16.94,"v":39084000},{"d":"1997-11-25","o":16.98,"h":17.41,"l":16.97,"c":17.38,"v":56463200},{"d":"1997-11-26","o":17.38,"h":17.73,"l":17.28,"c":17.7,"v":63053600},{"d":"1997-11-28","o":17.66,"h":17.78,"l":17.64,"c":17.69,"v":17392800},{"d":"1997-12-01","o":17.74,"h":18,"l":17.7,"c":17.98,"v":49006400},{"d":"1997-12-02","o":17.95,"h":18.11,"l":17.75,"c":17.78,"v":50167200},{"d":"1997-12-03","o":17.71,"h":18.13,"l":17.62,"c":18.09,"v":57712000},{"d":"1997-12-04","o":18.09,"h":18.23,"l":17.78,"c":17.82,"v":62630400},{"d":"1997-12-05","o":17.77,"h":18.09,"l":17.77,"c":17.89,"v":48136000},{"d":"1997-12-08","o":17.94,"h":18.33,"l":17.89,"c":18.27,"v":49952800},{"d":"1997-12-09","o":18.12,"h":18.17,"l":17.94,"c":18.04,"v":51782400},{"d":"1997-12-10","o":17.78,"h":17.91,"l":17.62,"c":17.78,"v":66434400},{"d":"1997-12-11","o":17.55,"h":17.62,"l":17.36,"c":17.38,"v":70189600},{"d":"1997-12-12","o":17.22,"h":17.31,"l":17,"c":17.09,"v":54308000},{"d":"1997-12-15","o":17.05,"h":17.12,"l":16.62,"c":17.02,"v":84305600},{"d":"1997-12-16","o":16.98,"h":17.55,"l":16.88,"c":17.38,"v":65401600},{"d":"1997-12-17","o":17.48,"h":17.55,"l":16.94,"c":16.95,"v":51472000},{"d":"1997-12-18","o":16.81,"h":16.84,"l":16.3,"c":16.36,"v":98774400},{"d":"1997-12-19","o":16.09,"h":16.27,"l":15.78,"c":16.09,"v":138065600},{"d":"1997-12-22","o":16.14,"h":16.25,"l":15.73,"c":15.88,"v":59063200},{"d":"1997-12-23","o":15.88,"h":16.03,"l":15.38,"c":15.41,"v":67195200},{"d":"1997-12-24","o":15.47,"h":15.48,"l":14.75,"c":14.87,"v":88411200},{"d":"1997-12-26","o":14.86,"h":15.09,"l":14.84,"c":15.09,"v":32388800},{"d":"1997-12-29","o":15.3,"h":15.84,"l":15.27,"c":15.79,"v":67815200},{"d":"1997-12-30","o":15.8,"h":16.38,"l":15.78,"c":16.28,"v":77864800},{"d":"1997-12-31","o":16.38,"h":16.44,"l":16.12,"c":16.16,"v":46147200},{"d":"1998-01-02","o":16.2,"h":16.44,"l":16.19,"c":16.39,"v":39748000},{"d":"1998-01-05","o":16.41,"h":16.7,"l":15.98,"c":16.3,"v":80377600},{"d":"1998-01-06","o":16.22,"h":16.62,"l":16.16,"c":16.39,"v":67834400},{"d":"1998-01-07","o":16.23,"h":16.4,"l":15.94,"c":16.2,"v":61492800},{"d":"1998-01-08","o":16.08,"h":16.52,"l":15.94,"c":16.31,"v":77619200},{"d":"1998-01-09","o":16.26,"h":16.44,"l":15.73,"c":15.88,"v":87534400},{"d":"1998-01-12","o":15.58,"h":16.25,"l":15.55,"c":16.19,"v":78393600},{"d":"1998-01-13","o":16.19,"h":16.53,"l":16.02,"c":16.52,"v":66945600},{"d":"1998-01-14","o":16.52,"h":16.56,"l":16.16,"c":16.39,"v":54774400},{"d":"1998-01-15","o":16.3,"h":16.62,"l":16.23,"c":16.54,"v":50622400},{"d":"1998-01-16","o":16.55,"h":16.92,"l":16.54,"c":16.91,"v":72943200},{"d":"1998-01-20","o":16.77,"h":17.25,"l":16.75,"c":17.23,"v":64956000},{"d":"1998-01-21","o":17.16,"h":17.3,"l":16.95,"c":17.12,"v":85567200},{"d":"1998-01-22","o":16.95,"h":17.48,"l":16.91,"c":17.33,"v":159139200},{"d":"1998-01-23","o":17.34,"h":17.43,"l":17.09,"c":17.28,"v":63312000},{"d":"1998-01-26","o":17.48,"h":17.73,"l":17.31,"c":17.72,"v":74277600},{"d":"1998-01-27","o":17.8,"h":18.23,"l":17.7,"c":18.15,"v":97540800},{"d":"1998-01-28","o":18.28,"h":18.69,"l":18.19,"c":18.62,"v":79387200},{"d":"1998-01-29","o":18.62,"h":18.77,"l":18.44,"c":18.53,"v":73571200},{"d":"1998-01-30","o":18.58,"h":18.75,"l":18.45,"c":18.65,"v":50071200},{"d":"1998-02-02","o":18.97,"h":19.39,"l":18.81,"c":19.36,"v":98397600},{"d":"1998-02-03","o":19.39,"h":19.52,"l":19.23,"c":19.48,"v":61374400},{"d":"1998-02-04","o":19.48,"h":19.75,"l":19.38,"c":19.6,"v":61940800},{"d":"1998-02-05","o":19.77,"h":19.84,"l":19.34,"c":19.43,"v":67014400},{"d":"1998-02-06","o":19.42,"h":19.78,"l":19.39,"c":19.77,"v":50070400},{"d":"1998-02-09","o":19.84,"h":19.86,"l":19.45,"c":19.65,"v":54681600},{"d":"1998-02-10","o":19.66,"h":19.94,"l":19.59,"c":19.91,"v":48099200},{"d":"1998-02-11","o":19.92,"h":20.01,"l":19.63,"c":19.87,"v":76460000},{"d":"1998-02-12","o":19.76,"h":19.87,"l":19.55,"c":19.84,"v":76658400},{"d":"1998-02-13","o":19.83,"h":19.84,"l":19.67,"c":19.69,"v":42203200},{"d":"1998-02-17","o":19.81,"h":19.81,"l":19.23,"c":19.3,"v":85673600},{"d":"1998-02-18","o":19.33,"h":19.5,"l":19.22,"c":19.33,"v":76608800},{"d":"1998-02-19","o":19.44,"h":19.51,"l":19.28,"c":19.36,"v":73773600},{"d":"1998-02-20","o":19.44,"h":19.47,"l":19.11,"c":19.39,"v":86092000},{"d":"1998-02-23","o":20.23,"h":20.42,"l":19.84,"c":20.41,"v":120803600},{"d":"1998-02-24","o":20.84,"h":21.23,"l":20.47,"c":20.53,"v":118302000},{"d":"1998-02-25","o":20.86,"h":21.25,"l":20.77,"c":21.23,"v":94944400},{"d":"1998-02-26","o":21.38,"h":21.42,"l":21.11,"c":21.38,"v":61388000},{"d":"1998-02-27","o":21.39,"h":21.5,"l":21.14,"c":21.19,"v":47532400},{"d":"1998-03-02","o":21.47,"h":21.47,"l":20.77,"c":20.83,"v":50093600},{"d":"1998-03-03","o":20.66,"h":21.14,"l":20.64,"c":21.12,"v":50753600},{"d":"1998-03-04","o":20.61,"h":20.95,"l":20.39,"c":20.58,"v":71513600},{"d":"1998-03-05","o":19.81,"h":20.36,"l":19.81,"c":20.02,"v":92255600},{"d":"1998-03-06","o":20.08,"h":20.69,"l":20.06,"c":20.69,"v":51404800},{"d":"1998-03-09","o":20.62,"h":20.62,"l":19.88,"c":19.9,"v":52256000},{"d":"1998-03-10","o":20.3,"h":20.38,"l":19.98,"c":20.38,"v":47406400},{"d":"1998-03-11","o":20.5,"h":20.5,"l":19.94,"c":20.17,"v":39838800},{"d":"1998-03-12","o":20.62,"h":20.66,"l":20.2,"c":20.47,"v":47962000},{"d":"1998-03-13","o":20.61,"h":20.75,"l":20.39,"c":20.59,"v":32542400},{"d":"1998-03-16","o":20.61,"h":20.69,"l":20.34,"c":20.5,"v":27979600},{"d":"1998-03-17","o":20.42,"h":20.42,"l":19.92,"c":20.09,"v":53842400},{"d":"1998-03-18","o":20.02,"h":20.45,"l":19.97,"c":20.44,"v":33887600},{"d":"1998-03-19","o":20.38,"h":20.58,"l":20.31,"c":20.5,"v":30299200},{"d":"1998-03-20","o":20.53,"h":20.75,"l":20.12,"c":20.45,"v":56310000},{"d":"1998-03-23","o":20.3,"h":21.16,"l":20.27,"c":20.97,"v":55050000},{"d":"1998-03-24","o":21.05,"h":21.27,"l":20.86,"c":21.23,"v":32281600},{"d":"1998-03-25","o":22.62,"h":22.73,"l":21.81,"c":22.2,"v":124244800},{"d":"1998-03-26","o":22.12,"h":22.39,"l":21.88,"c":22.06,"v":45441200},{"d":"1998-03-27","o":22.34,"h":22.34,"l":21.89,"c":21.95,"v":38924000},{"d":"1998-03-30","o":22.02,"h":22.16,"l":21.78,"c":21.98,"v":27463200},{"d":"1998-03-31","o":22.16,"h":22.44,"l":22.12,"c":22.38,"v":38177200},{"d":"1998-04-01","o":22.45,"h":22.66,"l":22.12,"c":22.59,"v":36835600},{"d":"1998-04-02","o":22.67,"h":22.98,"l":22.47,"c":22.83,"v":41414800},{"d":"1998-04-03","o":23,"h":23.27,"l":22.88,"c":23.25,"v":40987600},{"d":"1998-04-06","o":23.16,"h":23.16,"l":22.27,"c":22.48,"v":74232000},{"d":"1998-04-07","o":22.33,"h":22.66,"l":21.69,"c":21.81,"v":62630800},{"d":"1998-04-08","o":21.69,"h":22.25,"l":21.66,"c":22.23,"v":36793200},{"d":"1998-04-09","o":21.98,"h":22.41,"l":21.88,"c":22.25,"v":33619200},{"d":"1998-04-13","o":22.2,"h":22.25,"l":21.69,"c":22.16,"v":33156400},{"d":"1998-04-14","o":22.17,"h":22.39,"l":21.88,"c":22.11,"v":28476800},{"d":"1998-04-15","o":22.31,"h":22.84,"l":22.22,"c":22.84,"v":40498400},{"d":"1998-04-16","o":22.59,"h":23.02,"l":22.55,"c":22.92,"v":39695600},{"d":"1998-04-17","o":22.88,"h":23.06,"l":22.58,"c":23.03,"v":37402800},{"d":"1998-04-20","o":23.09,"h":23.75,"l":23.05,"c":23.66,"v":45535200},{"d":"1998-04-21","o":23.67,"h":23.75,"l":23.28,"c":23.72,"v":51938400},{"d":"1998-04-22","o":24,"h":24.78,"l":23.91,"c":24.72,"v":80154000},{"d":"1998-04-23","o":24.31,"h":24.34,"l":23.54,"c":23.62,"v":64215200},{"d":"1998-04-24","o":23.38,"h":23.69,"l":22.97,"c":23.03,"v":51436000},{"d":"1998-04-27","o":22.38,"h":22.63,"l":22.12,"c":22.58,"v":58752000},{"d":"1998-04-28","o":23.03,"h":23.06,"l":22.25,"c":22.47,"v":56668000},{"d":"1998-04-29","o":22.52,"h":22.88,"l":22.41,"c":22.62,"v":50061600},{"d":"1998-04-30","o":22.88,"h":22.91,"l":22.42,"c":22.53,"v":54473600},{"d":"1998-05-01","o":22.55,"h":22.62,"l":22.03,"c":22.41,"v":35996000},{"d":"1998-05-04","o":22.3,"h":22.47,"l":21.98,"c":22.02,"v":37899600},{"d":"1998-05-05","o":21.91,"h":22.39,"l":21.75,"c":21.94,"v":50828000},{"d":"1998-05-06","o":21.88,"h":21.88,"l":21.5,"c":21.59,"v":48110800},{"d":"1998-05-07","o":21.55,"h":21.56,"l":20.8,"c":20.84,"v":78022000},{"d":"1998-05-08","o":20.47,"h":21.53,"l":20.47,"c":21.44,"v":96274800},{"d":"1998-05-11","o":21.53,"h":21.55,"l":21.02,"c":21.06,"v":51474400},{"d":"1998-05-12","o":20.81,"h":21.44,"l":20.81,"c":21.42,"v":64147200},{"d":"1998-05-13","o":22.17,"h":22.19,"l":21.62,"c":21.73,"v":80680400},{"d":"1998-05-14","o":21.47,"h":22.75,"l":21.45,"c":22.23,"v":94774400},{"d":"1998-05-15","o":22.53,"h":22.55,"l":22.19,"c":22.36,"v":48150800},{"d":"1998-05-18","o":21.12,"h":21.62,"l":21.12,"c":21.52,"v":80395600},{"d":"1998-05-19","o":21.45,"h":21.73,"l":21.39,"c":21.62,"v":52234400},{"d":"1998-05-20","o":21.53,"h":21.72,"l":21.34,"c":21.44,"v":35698800},{"d":"1998-05-21","o":21.45,"h":21.84,"l":21.38,"c":21.59,"v":36680000},{"d":"1998-05-22","o":21.66,"h":21.69,"l":21.36,"c":21.39,"v":36129200},{"d":"1998-05-26","o":21.33,"h":21.55,"l":20.88,"c":20.91,"v":44473600},{"d":"1998-05-27","o":20.72,"h":21.53,"l":20.72,"c":21.5,"v":58574400},{"d":"1998-05-28","o":21.44,"h":21.59,"l":21.27,"c":21.58,"v":30746800},{"d":"1998-05-29","o":21.59,"h":21.62,"l":21.19,"c":21.2,"v":34091200},{"d":"1998-06-01","o":20.97,"h":21.15,"l":20.78,"c":20.94,"v":42436800},{"d":"1998-06-02","o":21.02,"h":21.48,"l":20.97,"c":21.38,"v":38570800},{"d":"1998-06-03","o":21.47,"h":21.61,"l":21.03,"c":21.08,"v":36010800},{"d":"1998-06-04","o":21.17,"h":21.53,"l":20.91,"c":21.52,"v":33717600},{"d":"1998-06-05","o":21.47,"h":21.62,"l":21.19,"c":21.56,"v":34431600},{"d":"1998-06-08","o":21.41,"h":21.58,"l":21.25,"c":21.42,"v":18886400},{"d":"1998-06-09","o":21.33,"h":21.89,"l":21.31,"c":21.77,"v":35690400},{"d":"1998-06-10","o":21.66,"h":22.09,"l":21.47,"c":21.5,"v":33290400},{"d":"1998-06-11","o":21.61,"h":21.78,"l":21.28,"c":21.33,"v":41271200},{"d":"1998-06-12","o":21.22,"h":21.53,"l":21,"c":21.44,"v":41323600},{"d":"1998-06-15","o":21.17,"h":21.83,"l":21.14,"c":21.48,"v":42846000},{"d":"1998-06-16","o":21.58,"h":22.48,"l":21.38,"c":22.47,"v":61138400},{"d":"1998-06-17","o":22.48,"h":23.09,"l":22.44,"c":22.77,"v":76147600},{"d":"1998-06-18","o":22.7,"h":22.94,"l":22.59,"c":22.8,"v":39228400},{"d":"1998-06-19","o":23.22,"h":23.69,"l":23.12,"c":23.67,"v":91226800},{"d":"1998-06-22","o":23.69,"h":23.98,"l":23.42,"c":23.95,"v":48969600},{"d":"1998-06-23","o":23.95,"h":25.22,"l":23.81,"c":25.19,"v":124675200},{"d":"1998-06-24","o":25.42,"h":26.28,"l":24.98,"c":26.23,"v":105724800},{"d":"1998-06-25","o":26.47,"h":26.72,"l":25.34,"c":25.39,"v":88969600},{"d":"1998-06-26","o":25.56,"h":26.16,"l":25.5,"c":26.11,"v":55680400},{"d":"1998-06-29","o":26.38,"h":26.92,"l":26.31,"c":26.86,"v":65906000},{"d":"1998-06-30","o":26.31,"h":27.14,"l":26.16,"c":27.09,"v":77010000},{"d":"1998-07-01","o":27.28,"h":27.53,"l":26.8,"c":27.34,"v":53470400},{"d":"1998-07-02","o":27.2,"h":27.28,"l":26.78,"c":26.81,"v":27321200},{"d":"1998-07-06","o":26.72,"h":27.02,"l":26.34,"c":26.95,"v":35307600},{"d":"1998-07-07","o":26.95,"h":27.14,"l":26.62,"c":26.98,"v":32422800},{"d":"1998-07-08","o":27.03,"h":27.53,"l":26.69,"c":27.47,"v":41553600},{"d":"1998-07-09","o":27.5,"h":28,"l":27.44,"c":27.75,"v":43690000},{"d":"1998-07-10","o":27.78,"h":28.31,"l":27.47,"c":28.3,"v":45396800},{"d":"1998-07-13","o":28.53,"h":29.56,"l":28.41,"c":29.39,"v":69223200},{"d":"1998-07-14","o":29.56,"h":29.69,"l":28.88,"c":29.12,"v":56972400},{"d":"1998-07-15","o":29,"h":29.5,"l":28.91,"c":29.34,"v":48690000},{"d":"1998-07-16","o":29.52,"h":29.72,"l":29.16,"c":29.34,"v":65125200},{"d":"1998-07-17","o":29.38,"h":29.91,"l":28.98,"c":29.48,"v":83108400},{"d":"1998-07-20","o":29.55,"h":29.88,"l":29.2,"c":29.25,"v":45794800},{"d":"1998-07-21","o":29.22,"h":29.75,"l":28.12,"c":28.2,"v":74605200},{"d":"1998-07-22","o":28,"h":29.31,"l":27.97,"c":29.19,"v":71654400},{"d":"1998-07-23","o":29.08,"h":29.38,"l":28.25,"c":28.25,"v":51029600},{"d":"1998-07-24","o":28.44,"h":28.91,"l":28.12,"c":28.45,"v":60366400},{"d":"1998-07-27","o":28.28,"h":29.19,"l":27.67,"c":29.19,"v":58998000},{"d":"1998-07-28","o":29,"h":29.22,"l":28,"c":28.06,"v":78378400},{"d":"1998-07-29","o":28.31,"h":28.56,"l":27.52,"c":27.67,"v":59738000},{"d":"1998-07-30","o":27.98,"h":28.41,"l":27.69,"c":28.36,"v":72746400},{"d":"1998-07-31","o":28.23,"h":28.38,"l":27.48,"c":27.48,"v":53705200},{"d":"1998-08-03","o":27.28,"h":27.72,"l":26.84,"c":27.11,"v":73566400},{"d":"1998-08-04","o":27.16,"h":27.41,"l":26.05,"c":26.12,"v":91412000},{"d":"1998-08-05","o":26.03,"h":26.56,"l":25.38,"c":26.08,"v":120208800},{"d":"1998-08-06","o":25.94,"h":26.73,"l":25.91,"c":26.72,"v":68308000},{"d":"1998-08-07","o":26.86,"h":26.88,"l":26.27,"c":26.47,"v":54972400},{"d":"1998-08-10","o":26.45,"h":26.58,"l":26.11,"c":26.11,"v":46763200},{"d":"1998-08-11","o":25.72,"h":26.09,"l":25.5,"c":25.86,"v":60976400},{"d":"1998-08-12","o":26.08,"h":26.3,"l":25.75,"c":26.27,"v":53760000},{"d":"1998-08-13","o":26.03,"h":26.5,"l":25.94,"c":25.98,"v":51193200},{"d":"1998-08-14","o":26.17,"h":26.27,"l":25.88,"c":26.06,"v":29566400},{"d":"1998-08-17","o":25.88,"h":26.84,"l":25.75,"c":26.83,"v":54073200},{"d":"1998-08-18","o":26.97,"h":27.95,"l":26.84,"c":27.81,"v":70591200},{"d":"1998-08-19","o":28.06,"h":28.19,"l":27.56,"c":27.64,"v":55709600},{"d":"1998-08-20","o":27.53,"h":28.19,"l":27.42,"c":28.14,"v":49970400},{"d":"1998-08-21","o":27.78,"h":27.97,"l":27.19,"c":27.66,"v":59523600},{"d":"1998-08-24","o":27.58,"h":28,"l":27.5,"c":27.59,"v":26319200},{"d":"1998-08-25","o":27.84,"h":28.42,"l":27.78,"c":28.2,"v":58026800},{"d":"1998-08-26","o":27.81,"h":28.44,"l":27.72,"c":28.14,"v":44804400},{"d":"1998-08-27","o":27.64,"h":28.19,"l":27.12,"c":27.31,"v":74874000},{"d":"1998-08-28","o":27.06,"h":27.41,"l":26.19,"c":26.31,"v":72730000},{"d":"1998-08-31","o":26.22,"h":26.62,"l":23.94,"c":23.98,"v":132690400},{"d":"1998-09-01","o":23.81,"h":25.44,"l":23.62,"c":25.31,"v":140112400},{"d":"1998-09-02","o":25.45,"h":26.06,"l":25.06,"c":25.14,"v":63438400},{"d":"1998-09-03","o":24.69,"h":25.19,"l":24.59,"c":24.81,"v":67506800},{"d":"1998-09-04","o":24.92,"h":25.06,"l":24.03,"c":24.16,"v":50890400},{"d":"1998-09-08","o":25,"h":25.52,"l":24.77,"c":25.49,"v":60625600},{"d":"1998-09-09","o":25.56,"h":26.11,"l":25.41,"c":25.56,"v":65480800},{"d":"1998-09-10","o":25,"h":25.28,"l":24.67,"c":25.19,"v":60758000},{"d":"1998-09-11","o":25.28,"h":26.16,"l":25.03,"c":26.06,"v":58989200},{"d":"1998-09-14","o":26.23,"h":26.77,"l":26.22,"c":26.5,"v":45086800},{"d":"1998-09-15","o":26.47,"h":27.11,"l":26.28,"c":27.08,"v":49367600},{"d":"1998-09-16","o":26.97,"h":27.12,"l":26.53,"c":27.05,"v":42886800},{"d":"1998-09-17","o":26.33,"h":26.62,"l":26.2,"c":26.23,"v":45178400},{"d":"1998-09-18","o":26.44,"h":26.56,"l":26.08,"c":26.34,"v":47361600},{"d":"1998-09-21","o":25.62,"h":27.02,"l":25.59,"c":26.97,"v":45872000},{"d":"1998-09-22","o":27.11,"h":27.47,"l":26.69,"c":27.3,"v":43082000},{"d":"1998-09-23","o":27.41,"h":28.47,"l":27.12,"c":28.41,"v":65263600},{"d":"1998-09-24","o":28.28,"h":28.66,"l":27.25,"c":27.53,"v":63521600},{"d":"1998-09-25","o":27.28,"h":28.28,"l":27.16,"c":28.27,"v":47878400},{"d":"1998-09-28","o":28.25,"h":28.59,"l":27.44,"c":27.83,"v":41405200},{"d":"1998-09-29","o":27.95,"h":28.5,"l":27.84,"c":28.22,"v":48743200},{"d":"1998-09-30","o":28.08,"h":28.39,"l":27.51,"c":27.52,"v":38875600},{"d":"1998-10-01","o":27.02,"h":27.38,"l":26,"c":26.02,"v":65442400},{"d":"1998-10-02","o":25.84,"h":26.3,"l":25.25,"c":26.03,"v":65889600},{"d":"1998-10-05","o":25.62,"h":25.72,"l":24.12,"c":25.3,"v":114937600},{"d":"1998-10-06","o":25.62,"h":25.91,"l":24.34,"c":24.41,"v":76550000},{"d":"1998-10-07","o":24.34,"h":24.94,"l":23.34,"c":23.53,"v":90710400},{"d":"1998-10-08","o":22.64,"h":22.97,"l":21.94,"c":22.8,"v":144719200},{"d":"1998-10-09","o":23.3,"h":24.25,"l":23.06,"c":24.22,"v":72661600},{"d":"1998-10-12","o":24.81,"h":25.25,"l":24.62,"c":24.94,"v":51502800},{"d":"1998-10-13","o":24.88,"h":24.94,"l":23.94,"c":24.11,"v":47995600},{"d":"1998-10-14","o":23.97,"h":25.34,"l":23.97,"c":25.05,"v":62403200},{"d":"1998-10-15","o":25.03,"h":26.41,"l":24.91,"c":26.36,"v":66253600},{"d":"1998-10-16","o":26.5,"h":26.62,"l":26,"c":26.27,"v":68620000},{"d":"1998-10-19","o":26.03,"h":26.05,"l":25.28,"c":25.73,"v":60177600},{"d":"1998-10-20","o":25.81,"h":25.84,"l":24.91,"c":25.06,"v":94368400},{"d":"1998-10-21","o":26.22,"h":26.72,"l":25.77,"c":26.61,"v":125377200},{"d":"1998-10-22","o":26.5,"h":27.53,"l":26.31,"c":27.5,"v":81910800},{"d":"1998-10-23","o":27.25,"h":27.5,"l":26.55,"c":26.59,"v":59882000},{"d":"1998-10-26","o":26.7,"h":27,"l":26.42,"c":26.77,"v":59678400},{"d":"1998-10-27","o":26.94,"h":26.97,"l":26.25,"c":26.36,"v":65434800},{"d":"1998-10-28","o":26.22,"h":26.66,"l":26.22,"c":26.42,"v":56808400},{"d":"1998-10-29","o":26.36,"h":26.88,"l":26.36,"c":26.66,"v":52402800},{"d":"1998-10-30","o":26.81,"h":27.05,"l":26.28,"c":26.47,"v":59322800},{"d":"1998-11-02","o":26.59,"h":26.72,"l":26.25,"c":26.45,"v":48388400},{"d":"1998-11-03","o":26.38,"h":26.64,"l":26.19,"c":26.3,"v":36546800},{"d":"1998-11-04","o":26.45,"h":26.83,"l":26.22,"c":26.38,"v":67459600},{"d":"1998-11-05","o":26.33,"h":26.91,"l":26.31,"c":26.59,"v":76727200},{"d":"1998-11-06","o":26.52,"h":27.44,"l":26.48,"c":27.33,"v":74461200},{"d":"1998-11-09","o":27.3,"h":27.84,"l":27.2,"c":27.67,"v":68956800},{"d":"1998-11-10","o":27.53,"h":28.36,"l":27.52,"c":28.02,"v":72075600},{"d":"1998-11-11","o":28.36,"h":28.69,"l":27.72,"c":27.77,"v":63899200},{"d":"1998-11-12","o":27.56,"h":27.78,"l":27.12,"c":27.19,"v":38526800},{"d":"1998-11-13","o":27.11,"h":27.62,"l":27.09,"c":27.5,"v":28368800},{"d":"1998-11-16","o":27.83,"h":27.94,"l":26.88,"c":27.2,"v":42620400},{"d":"1998-11-17","o":27.25,"h":28.09,"l":27.23,"c":27.97,"v":58744000},{"d":"1998-11-18","o":27.39,"h":27.77,"l":27.28,"c":27.44,"v":41691200},{"d":"1998-11-19","o":27.27,"h":28.12,"l":27.27,"c":27.94,"v":45220800},{"d":"1998-11-20","o":28.19,"h":28.44,"l":27.81,"c":28.41,"v":48405200},{"d":"1998-11-23","o":28.12,"h":30.05,"l":28.12,"c":29.8,"v":110870400},{"d":"1998-11-24","o":29.67,"h":31.27,"l":29.66,"c":30.42,"v":101114800},{"d":"1998-11-25","o":30.67,"h":31.09,"l":30.19,"c":31.06,"v":41394000},{"d":"1998-11-27","o":31.28,"h":32.03,"l":31.08,"c":32.02,"v":26335600},{"d":"1998-11-30","o":32.34,"h":32.57,"l":30.48,"c":30.5,"v":70900000},{"d":"1998-12-01","o":30.06,"h":32.44,"l":30.03,"c":32.38,"v":86330800},{"d":"1998-12-02","o":32.3,"h":32.44,"l":31.38,"c":31.69,"v":65759600},{"d":"1998-12-03","o":31.72,"h":32.23,"l":30.5,"c":30.53,"v":51426800},{"d":"1998-12-04","o":31.23,"h":31.84,"l":31,"c":31.84,"v":44352000},{"d":"1998-12-07","o":31.92,"h":33.44,"l":31.69,"c":33.39,"v":89809200},{"d":"1998-12-08","o":33.22,"h":33.56,"l":32.44,"c":32.8,"v":77585200},{"d":"1998-12-09","o":33.03,"h":33.45,"l":32.5,"c":33.41,"v":44781600},{"d":"1998-12-10","o":33.28,"h":33.66,"l":32.84,"c":32.89,"v":57015600},{"d":"1998-12-11","o":32.75,"h":33.67,"l":32.69,"c":33.5,"v":51728800},{"d":"1998-12-14","o":33.19,"h":33.44,"l":31.92,"c":31.98,"v":64077600},{"d":"1998-12-15","o":32.33,"h":33,"l":32.31,"c":32.97,"v":51719600},{"d":"1998-12-16","o":33.12,"h":33.78,"l":32.28,"c":33.44,"v":60024000},{"d":"1998-12-17","o":33.55,"h":33.72,"l":33.06,"c":33.59,"v":46963600},{"d":"1998-12-18","o":33.75,"h":34.56,"l":33.53,"c":34.45,"v":59648000},{"d":"1998-12-21","o":34.66,"h":35.55,"l":34.44,"c":35.11,"v":48112000},{"d":"1998-12-22","o":35.12,"h":35.12,"l":34.34,"c":34.61,"v":41350000},{"d":"1998-12-23","o":35.09,"h":35.95,"l":34.84,"c":35.89,"v":34940000},{"d":"1998-12-24","o":35.91,"h":36,"l":35.38,"c":35.44,"v":13832400},{"d":"1998-12-28","o":35.75,"h":35.91,"l":35.38,"c":35.59,"v":23636400},{"d":"1998-12-29","o":35.64,"h":35.64,"l":34.91,"c":35.12,"v":29651600},{"d":"1998-12-30","o":35.22,"h":35.84,"l":34.72,"c":34.75,"v":34942800},{"d":"1998-12-31","o":34.8,"h":35,"l":34.5,"c":34.67,"v":23834400},{"d":"1999-01-04","o":34.9,"h":36.31,"l":34.84,"c":35.25,"v":69305200},{"d":"1999-01-05","o":35.47,"h":37,"l":35.36,"c":36.62,"v":64281600},{"d":"1999-01-06","o":37.38,"h":37.88,"l":36.69,"c":37.81,"v":69064800},{"d":"1999-01-07","o":37.44,"h":37.66,"l":37.06,"c":37.62,"v":51150400},{"d":"1999-01-08","o":38.05,"h":38.12,"l":36.75,"c":37.47,"v":50244800},{"d":"1999-01-11","o":37.72,"h":37.73,"l":36.06,"c":36.88,"v":46463200},{"d":"1999-01-12","o":37.03,"h":37.03,"l":35.25,"c":35.55,"v":57907200},{"d":"1999-01-13","o":34,"h":36.94,"l":34,"c":35.95,"v":75346000},{"d":"1999-01-14","o":36.31,"h":36.39,"l":35.38,"c":35.44,"v":59214000},{"d":"1999-01-15","o":35.73,"h":37.5,"l":35.34,"c":37.44,"v":59344000},{"d":"1999-01-19","o":37.84,"h":39.59,"l":37.72,"c":38.91,"v":102741600},{"d":"1999-01-20","o":41.73,"h":41.94,"l":40.62,"c":40.66,"v":125481200},{"d":"1999-01-21","o":40.44,"h":40.83,"l":39.44,"c":39.58,"v":80077200},{"d":"1999-01-22","o":38.91,"h":40.06,"l":38.81,"c":39.06,"v":82160000},{"d":"1999-01-25","o":40.42,"h":40.83,"l":39.78,"c":40.47,"v":103076400},{"d":"1999-01-26","o":41.38,"h":42.94,"l":41.12,"c":42.89,"v":120203200},{"d":"1999-01-27","o":43.12,"h":43.61,"l":42.12,"c":42.16,"v":98048000},{"d":"1999-01-28","o":42.94,"h":43.52,"l":42.45,"c":43.5,"v":78838400},{"d":"1999-01-29","o":43.69,"h":43.78,"l":42.72,"c":43.75,"v":79571600},{"d":"1999-02-01","o":43.86,"h":43.98,"l":42.7,"c":43.23,"v":81729200},{"d":"1999-02-02","o":43.12,"h":43.14,"l":41.56,"c":41.91,"v":91965600},{"d":"1999-02-03","o":41.59,"h":42.47,"l":41.5,"c":41.7,"v":73749200},{"d":"1999-02-04","o":42.03,"h":42.09,"l":39.72,"c":39.77,"v":89151600},{"d":"1999-02-05","o":40.06,"h":40.41,"l":38.72,"c":40,"v":127945200},{"d":"1999-02-08","o":40.64,"h":41.39,"l":40.41,"c":41.31,"v":109866800},{"d":"1999-02-09","o":41.23,"h":41.69,"l":39.94,"c":40.02,"v":77293600},{"d":"1999-02-10","o":39.97,"h":41.09,"l":39.66,"c":40.16,"v":73694000},{"d":"1999-02-11","o":40.69,"h":40.97,"l":40.09,"c":40.69,"v":60366000},{"d":"1999-02-12","o":40.42,"h":40.92,"l":39.28,"c":39.44,"v":62930400},{"d":"1999-02-16","o":39.94,"h":39.97,"l":38.64,"c":39.06,"v":73666800},{"d":"1999-02-17","o":38.23,"h":38.53,"l":37.12,"c":37.5,"v":101215600},{"d":"1999-02-18","o":37.73,"h":37.84,"l":36,"c":36.44,"v":117035200},{"d":"1999-02-19","o":36.86,"h":37.31,"l":36.44,"c":36.94,"v":73085600},{"d":"1999-02-22","o":37.06,"h":37.25,"l":36.19,"c":37.2,"v":92514400},{"d":"1999-02-23","o":38.23,"h":38.91,"l":37.62,"c":38.86,"v":95106800},{"d":"1999-02-24","o":39.11,"h":39.84,"l":38.19,"c":38.22,"v":67696800},{"d":"1999-02-25","o":38.09,"h":38.44,"l":37.41,"c":38.38,"v":70817200},{"d":"1999-02-26","o":38.09,"h":38.12,"l":37.38,"c":37.53,"v":59273200},{"d":"1999-03-01","o":37.39,"h":38.14,"l":37.38,"c":37.94,"v":58332000},{"d":"1999-03-02","o":37.97,"h":38.53,"l":36.91,"c":37.14,"v":58569600},{"d":"1999-03-03","o":37.25,"h":37.67,"l":36.77,"c":37.41,"v":76798400},{"d":"1999-03-04","o":37.78,"h":38.38,"l":37.03,"c":38.06,"v":61696400},{"d":"1999-03-05","o":38.69,"h":38.84,"l":38.28,"c":38.73,"v":47302800},{"d":"1999-03-08","o":38.88,"h":39.81,"l":38.75,"c":39.75,"v":46726000},{"d":"1999-03-09","o":39.97,"h":41.19,"l":39.94,"c":40.45,"v":90129600},{"d":"1999-03-10","o":40.58,"h":40.62,"l":39.8,"c":40.34,"v":53114800},{"d":"1999-03-11","o":40.25,"h":41.14,"l":39.83,"c":40.36,"v":62948400},{"d":"1999-03-12","o":40.66,"h":40.69,"l":39.2,"c":40.05,"v":73395200},{"d":"1999-03-15","o":40.14,"h":41.5,"l":39.47,"c":41.47,"v":60609600},{"d":"1999-03-16","o":41.38,"h":42.5,"l":41.06,"c":42.27,"v":68554000},{"d":"1999-03-17","o":42.27,"h":42.36,"l":41.69,"c":41.78,"v":44919600},{"d":"1999-03-18","o":41.61,"h":43.14,"l":41.55,"c":43.11,"v":56231200},{"d":"1999-03-19","o":43.47,"h":43.53,"l":42.47,"c":42.8,"v":91980400},{"d":"1999-03-22","o":43.23,"h":43.73,"l":43,"c":43.2,"v":55719200},{"d":"1999-03-23","o":43.17,"h":43.53,"l":41.56,"c":41.64,"v":69581200},{"d":"1999-03-24","o":41.75,"h":42.95,"l":40.78,"c":42.81,"v":82634400},{"d":"1999-03-25","o":43.27,"h":45.02,"l":43.12,"c":44.98,"v":109447600},{"d":"1999-03-26","o":44.73,"h":45.09,"l":43.94,"c":44.53,"v":94687600},{"d":"1999-03-29","o":45.06,"h":46.31,"l":43.94,"c":46.19,"v":79777000},{"d":"1999-03-30","o":46.69,"h":46.75,"l":46.12,"c":46.5,"v":67502400},{"d":"1999-03-31","o":47.25,"h":47.31,"l":44.56,"c":44.81,"v":58752600},{"d":"1999-04-01","o":45.62,"h":46.44,"l":45.13,"c":46.34,"v":41106000},{"d":"1999-04-05","o":47.16,"h":47.51,"l":46.75,"c":47.47,"v":39848600},{"d":"1999-04-06","o":47.59,"h":47.81,"l":46.62,"c":47.03,"v":39674800},{"d":"1999-04-07","o":47.44,"h":47.5,"l":45.62,"c":46.66,"v":46910200},{"d":"1999-04-08","o":46.62,"h":47.31,"l":45.5,"c":47.28,"v":38637000},{"d":"1999-04-09","o":47.12,"h":47.5,"l":46.5,"c":47.12,"v":31816800},{"d":"1999-04-12","o":45.81,"h":46.81,"l":45.69,"c":46.5,"v":37858800},{"d":"1999-04-13","o":46.56,"h":46.56,"l":44.59,"c":45.06,"v":46746800},{"d":"1999-04-14","o":45.41,"h":45.56,"l":42.94,"c":42.94,"v":52944000},{"d":"1999-04-15","o":43.66,"h":44.94,"l":41.94,"c":44.44,"v":72594600},{"d":"1999-04-16","o":44.53,"h":44.56,"l":42.94,"c":43.31,"v":44774000},{"d":"1999-04-19","o":43.44,"h":44.06,"l":40.19,"c":40.5,"v":75389000},{"d":"1999-04-20","o":41.12,"h":42,"l":40,"c":41.56,"v":108459400},{"d":"1999-04-21","o":41.06,"h":41.25,"l":40,"c":41,"v":92732800},{"d":"1999-04-22","o":42.5,"h":42.62,"l":41.69,"c":42.47,"v":55096400},{"d":"1999-04-23","o":42.5,"h":43.5,"l":41.5,"c":43,"v":56592000},{"d":"1999-04-26","o":43.59,"h":44.47,"l":43.38,"c":44,"v":48349800},{"d":"1999-04-27","o":44.38,"h":44.38,"l":41.97,"c":42,"v":58665800},{"d":"1999-04-28","o":42.66,"h":43.25,"l":40.86,"c":41.06,"v":55963400},{"d":"1999-04-29","o":41.19,"h":41.84,"l":40.2,"c":41.03,"v":60880600},{"d":"1999-04-30","o":41.38,"h":41.88,"l":39.94,"c":40.66,"v":58558600},{"d":"1999-05-03","o":40.72,"h":40.75,"l":39.28,"c":39.94,"v":67180000},{"d":"1999-05-04","o":40.25,"h":40.91,"l":38.88,"c":39.03,"v":66502200},{"d":"1999-05-05","o":39.56,"h":39.94,"l":38.22,"c":39.56,"v":67028200},{"d":"1999-05-06","o":40.34,"h":40.56,"l":38.75,"c":38.97,"v":74021000},{"d":"1999-05-07","o":39.81,"h":40.19,"l":39,"c":39.53,"v":48011600},{"d":"1999-05-10","o":39.94,"h":40.25,"l":39.12,"c":39.84,"v":46218000},{"d":"1999-05-11","o":40.38,"h":40.51,"l":39.72,"c":39.94,"v":42786200},{"d":"1999-05-12","o":40.38,"h":40.5,"l":39.62,"c":40.25,"v":60142600},{"d":"1999-05-13","o":40.56,"h":40.88,"l":39.56,"c":39.56,"v":51737200},{"d":"1999-05-14","o":39.44,"h":39.97,"l":38.31,"c":38.44,"v":84401000},{"d":"1999-05-17","o":38.69,"h":39.78,"l":38.5,"c":39.56,"v":66850200},{"d":"1999-05-18","o":39.91,"h":40.12,"l":38.97,"c":39.34,"v":63858400},{"d":"1999-05-19","o":39.94,"h":39.94,"l":38.62,"c":39.66,"v":46510800},{"d":"1999-05-20","o":39.78,"h":40,"l":39.19,"c":39.22,"v":42386200},{"d":"1999-05-21","o":39.25,"h":39.5,"l":38.5,"c":38.78,"v":56568800},{"d":"1999-05-24","o":38.94,"h":38.94,"l":38.03,"c":38.62,"v":38990000},{"d":"1999-05-25","o":38.38,"h":39.62,"l":38.06,"c":38.12,"v":50791600},{"d":"1999-05-26","o":38.59,"h":39.25,"l":37.75,"c":39.25,"v":52022800},{"d":"1999-05-27","o":39.12,"h":39.72,"l":38.75,"c":39.19,"v":56702200},{"d":"1999-05-28","o":39.38,"h":40.44,"l":39.06,"c":40.34,"v":41548000},{"d":"1999-06-01","o":40.31,"h":40.38,"l":39.22,"c":39.25,"v":36046400},{"d":"1999-06-02","o":39.03,"h":39.31,"l":38.12,"c":39.22,"v":42812600},{"d":"1999-06-03","o":39.19,"h":39.47,"l":38.06,"c":38.19,"v":32934400},{"d":"1999-06-04","o":38.47,"h":39.84,"l":38.38,"c":39.78,"v":35668200},{"d":"1999-06-07","o":39.97,"h":40.53,"l":39.59,"c":40.12,"v":32392200},{"d":"1999-06-08","o":39.94,"h":41.06,"l":39.5,"c":39.69,"v":41516400},{"d":"1999-06-09","o":40.06,"h":41.31,"l":40,"c":41.16,"v":53310800},{"d":"1999-06-10","o":40.94,"h":41.16,"l":39.53,"c":39.94,"v":35277400},{"d":"1999-06-11","o":40,"h":40.25,"l":38.78,"c":39.06,"v":34543000},{"d":"1999-06-14","o":39.38,"h":39.84,"l":38.72,"c":38.78,"v":28369800},{"d":"1999-06-15","o":39.03,"h":39.44,"l":38.34,"c":38.84,"v":36981000},{"d":"1999-06-16","o":39.53,"h":40.81,"l":39.47,"c":40.5,"v":48325200},{"d":"1999-06-17","o":40.34,"h":41.5,"l":40.25,"c":41.44,"v":44475200},{"d":"1999-06-18","o":41.16,"h":42.5,"l":41.06,"c":42.5,"v":69116200},{"d":"1999-06-21","o":42.44,"h":44.5,"l":42.44,"c":44.47,"v":56194400},{"d":"1999-06-22","o":44.22,"h":44.22,"l":43.12,"c":43.25,"v":38751000},{"d":"1999-06-23","o":42.97,"h":43.69,"l":42.53,"c":43,"v":33942000},{"d":"1999-06-24","o":42.88,"h":43.12,"l":42,"c":42.31,"v":33559000},{"d":"1999-06-25","o":42.69,"h":43.22,"l":42.19,"c":42.47,"v":24933000},{"d":"1999-06-28","o":42.75,"h":43.41,"l":42.47,"c":43.38,"v":31701000},{"d":"1999-06-29","o":43.34,"h":44.03,"l":43,"c":44,"v":38973200},{"d":"1999-06-30","o":43.88,"h":45.12,"l":43.38,"c":45.09,"v":57610200},{"d":"1999-07-01","o":44.94,"h":45.75,"l":44.19,"c":45.59,"v":47737800},{"d":"1999-07-02","o":45.44,"h":46.06,"l":45.16,"c":46,"v":32094800},{"d":"1999-07-06","o":46.12,"h":46.47,"l":44.62,"c":44.78,"v":45419400},{"d":"1999-07-07","o":45.03,"h":46.16,"l":44.94,"c":46.16,"v":33834600},{"d":"1999-07-08","o":45.91,"h":46.5,"l":45.34,"c":46.28,"v":37790400},{"d":"1999-07-09","o":46.19,"h":46.66,"l":46.12,"c":46.62,"v":33884200},{"d":"1999-07-12","o":46.59,"h":47.38,"l":46.19,"c":47.09,"v":43847800},{"d":"1999-07-13","o":46.56,"h":47.03,"l":46.41,"c":46.81,"v":30845000},{"d":"1999-07-14","o":46.88,"h":47.5,"l":46.25,"c":47.47,"v":37985200},{"d":"1999-07-15","o":47.5,"h":47.62,"l":46.88,"c":47.19,"v":40926200},{"d":"1999-07-16","o":47.75,"h":49.94,"l":47.5,"c":49.72,"v":115369800},{"d":"1999-07-19","o":50,"h":50.38,"l":48.91,"c":49.19,"v":81181600},{"d":"1999-07-20","o":48.22,"h":48.38,"l":46.16,"c":46.66,"v":92287400},{"d":"1999-07-21","o":46.81,"h":47.66,"l":46.5,"c":47.34,"v":54050800},{"d":"1999-07-22","o":47.19,"h":47.25,"l":45,"c":45.53,"v":60904200},{"d":"1999-07-23","o":45.78,"h":45.88,"l":44.84,"c":45.12,"v":68833200},{"d":"1999-07-26","o":44.44,"h":44.91,"l":43.81,"c":43.81,"v":50885000},{"d":"1999-07-27","o":44.41,"h":44.88,"l":44,"c":44.41,"v":65513000},{"d":"1999-07-28","o":44.59,"h":45.25,"l":44.19,"c":45,"v":62215200},{"d":"1999-07-29","o":44.34,"h":44.41,"l":43.16,"c":43.47,"v":57968200},{"d":"1999-07-30","o":43.81,"h":44.31,"l":42.75,"c":42.91,"v":51127400},{"d":"1999-08-02","o":42.84,"h":43.47,"l":42.19,"c":42.41,"v":48050600},{"d":"1999-08-03","o":42.94,"h":43.03,"l":42.19,"c":42.38,"v":55051200},{"d":"1999-08-04","o":42.56,"h":43.59,"l":42.38,"c":42.47,"v":75573400},{"d":"1999-08-05","o":42.69,"h":43.19,"l":42.38,"c":42.88,"v":76634000},{"d":"1999-08-06","o":43.03,"h":43.22,"l":42.47,"c":42.56,"v":67205800},{"d":"1999-08-09","o":42.81,"h":42.91,"l":41.84,"c":41.91,"v":39333600},{"d":"1999-08-10","o":41.78,"h":42.03,"l":40.81,"c":41.47,"v":62743000},{"d":"1999-08-11","o":42,"h":42.34,"l":41.16,"c":42.09,"v":66105200},{"d":"1999-08-12","o":41.97,"h":42.09,"l":40.81,"c":40.88,"v":61062000},{"d":"1999-08-13","o":41.47,"h":42.81,"l":41.38,"c":42.34,"v":65099800},{"d":"1999-08-16","o":42.53,"h":42.95,"l":41.16,"c":42.16,"v":57321800},{"d":"1999-08-17","o":42.72,"h":42.75,"l":41.47,"c":42.28,"v":51749000},{"d":"1999-08-18","o":42.22,"h":43.09,"l":42.03,"c":42.5,"v":58361200},{"d":"1999-08-19","o":42.28,"h":42.56,"l":41.56,"c":41.91,"v":71478200},{"d":"1999-08-20","o":42,"h":42.39,"l":41.53,"c":41.69,"v":46072800},{"d":"1999-08-23","o":42.16,"h":43.31,"l":41.94,"c":43.22,"v":60447000},{"d":"1999-08-24","o":43.53,"h":46.75,"l":43.53,"c":46.09,"v":120450000},{"d":"1999-08-25","o":46.81,"h":48,"l":46.59,"c":47.66,"v":81877600},{"d":"1999-08-26","o":47.69,"h":48.19,"l":46.84,"c":47.31,"v":61246000},{"d":"1999-08-27","o":47.53,"h":47.56,"l":46.19,"c":46.62,"v":41948400},{"d":"1999-08-30","o":46.44,"h":46.72,"l":45.78,"c":46.12,"v":33300800},{"d":"1999-08-31","o":45.91,"h":46.56,"l":45.06,"c":46.28,"v":46882800},{"d":"1999-09-01","o":46.16,"h":46.72,"l":45.81,"c":46.19,"v":36607200},{"d":"1999-09-02","o":45.75,"h":46.28,"l":45.34,"c":45.91,"v":33340800},{"d":"1999-09-03","o":46.88,"h":48.22,"l":46.75,"c":47.94,"v":52098000},{"d":"1999-09-07","o":47.44,"h":48.34,"l":46.88,"c":47.12,"v":47028000},{"d":"1999-09-08","o":46.84,"h":47.34,"l":46.03,"c":46.12,"v":42568200},{"d":"1999-09-09","o":46.22,"h":47.07,"l":45.9,"c":47.03,"v":38475200},{"d":"1999-09-10","o":47.53,"h":47.66,"l":47,"c":47.5,"v":34455000},{"d":"1999-09-13","o":47.25,"h":47.41,"l":46.69,"c":46.94,"v":27870800},{"d":"1999-09-14","o":46.84,"h":47.78,"l":46.81,"c":47.53,"v":40207800},{"d":"1999-09-15","o":47.75,"h":47.88,"l":46.19,"c":46.31,"v":48413800},{"d":"1999-09-16","o":46.44,"h":47.03,"l":45.31,"c":47,"v":45796000},{"d":"1999-09-17","o":47.19,"h":48.25,"l":46.91,"c":48.22,"v":79773400},{"d":"1999-09-20","o":48,"h":48.94,"l":47.5,"c":48.78,"v":48601800},{"d":"1999-09-21","o":48.28,"h":48.28,"l":47.06,"c":47.31,"v":47082800},{"d":"1999-09-22","o":47.38,"h":48.31,"l":46.84,"c":48.03,"v":48531600},{"d":"1999-09-23","o":48.44,"h":48.44,"l":45.01,"c":45.59,"v":71073600},{"d":"1999-09-24","o":45.09,"h":45.69,"l":44.44,"c":45.47,"v":70277000},{"d":"1999-09-27","o":46,"h":46.47,"l":45.44,"c":45.72,"v":34132200},{"d":"1999-09-28","o":45.62,"h":46.34,"l":44.53,"c":46.06,"v":46000600},{"d":"1999-09-29","o":45.78,"h":46.06,"l":44.56,"c":44.75,"v":37484400},{"d":"1999-09-30","o":45,"h":45.84,"l":44.41,"c":45.28,"v":47455400},{"d":"1999-10-01","o":45.09,"h":45.31,"l":44.16,"c":44.99,"v":44239000},{"d":"1999-10-04","o":45.25,"h":46.31,"l":45.12,"c":46.28,"v":29998000},{"d":"1999-10-05","o":46.38,"h":46.94,"l":44.75,"c":45.91,"v":43397000},{"d":"1999-10-06","o":46.16,"h":47,"l":46.03,"c":46.84,"v":35500200},{"d":"1999-10-07","o":46.84,"h":47.53,"l":46.34,"c":46.88,"v":46036400},{"d":"1999-10-08","o":46.75,"h":47.59,"l":46.06,"c":47.47,"v":35697000},{"d":"1999-10-11","o":47.31,"h":47.5,"l":47.06,"c":47.16,"v":19943800},{"d":"1999-10-12","o":47,"h":47.16,"l":46.19,"c":46.28,"v":27668600},{"d":"1999-10-13","o":46,"h":46.56,"l":45.16,"c":45.53,"v":38098400},{"d":"1999-10-14","o":45.44,"h":46.12,"l":44.84,"c":45.34,"v":42737800},{"d":"1999-10-15","o":44.75,"h":44.91,"l":43.66,"c":44.03,"v":73788000},{"d":"1999-10-18","o":43.59,"h":44,"l":42.53,"c":43.94,"v":75312800},{"d":"1999-10-19","o":44.12,"h":44.62,"l":42.62,"c":43.16,"v":69945600},{"d":"1999-10-20","o":45.78,"h":46.19,"l":45.12,"c":46.12,"v":88090600},{"d":"1999-10-21","o":45.28,"h":46.56,"l":45.25,"c":46.53,"v":60801200},{"d":"1999-10-22","o":46.78,"h":46.94,"l":45.88,"c":46.34,"v":43650600},{"d":"1999-10-25","o":46,"h":46.78,"l":45.56,"c":46.22,"v":30492200},{"d":"1999-10-26","o":47.19,"h":47.62,"l":46.13,"c":46.19,"v":52467600},{"d":"1999-10-27","o":45.75,"h":45.81,"l":44.84,"c":45.44,"v":54416600},{"d":"1999-10-28","o":45,"h":45.44,"l":44.66,"c":44.94,"v":70570400},{"d":"1999-10-29","o":45.72,"h":47,"l":45.62,"c":46.28,"v":79452600},{"d":"1999-11-01","o":46.62,"h":47.09,"l":46.06,"c":46.19,"v":53261200},{"d":"1999-11-02","o":46.38,"h":47.25,"l":45.97,"c":46.28,"v":46349000},{"d":"1999-11-03","o":46.47,"h":46.75,"l":45.75,"c":46,"v":44517000},{"d":"1999-11-04","o":46.16,"h":46.38,"l":45.16,"c":45.88,"v":54239400},{"d":"1999-11-05","o":45.91,"h":46.44,"l":45.25,"c":45.78,"v":70167400},{"d":"1999-11-08","o":42.41,"h":45.38,"l":42.19,"c":44.97,"v":243819200},{"d":"1999-11-09","o":44.88,"h":44.94,"l":43.22,"c":44.44,"v":109769800},{"d":"1999-11-10","o":44.06,"h":44.56,"l":43.22,"c":43.56,"v":69385400},{"d":"1999-11-11","o":44.12,"h":45.22,"l":44.12,"c":44.81,"v":69274600},{"d":"1999-11-12","o":44.88,"h":45,"l":43.53,"c":44.59,"v":49414200},{"d":"1999-11-15","o":44.12,"h":44.25,"l":43.47,"c":43.5,"v":47080400},{"d":"1999-11-16","o":43.47,"h":43.88,"l":42.94,"c":43.66,"v":59165200},{"d":"1999-11-17","o":43.22,"h":43.53,"l":42.5,"c":42.5,"v":66819000},{"d":"1999-11-18","o":42.47,"h":42.91,"l":42.25,"c":42.47,"v":64493200},{"d":"1999-11-19","o":42.22,"h":43.28,"l":42.19,"c":43,"v":58226000},{"d":"1999-11-22","o":44.81,"h":45.19,"l":44.22,"c":44.91,"v":90596600},{"d":"1999-11-23","o":44.62,"h":45.69,"l":44.19,"c":44.81,"v":70787400},{"d":"1999-11-24","o":44.78,"h":46.12,"l":44.75,"c":45.84,"v":53771000},{"d":"1999-11-26","o":45.81,"h":46.69,"l":45.5,"c":45.56,"v":28514200},{"d":"1999-11-29","o":45.06,"h":46.03,"l":44.75,"c":45.09,"v":51460200},{"d":"1999-11-30","o":44.88,"h":46.44,"l":44.78,"c":45.52,"v":64145600},{"d":"1999-12-01","o":45.53,"h":46.97,"l":45.44,"c":46.59,"v":48864200},{"d":"1999-12-02","o":46.53,"h":47.62,"l":46.44,"c":47.41,"v":55473800},{"d":"1999-12-03","o":47.91,"h":48.56,"l":47.87,"c":48.06,"v":64100600},{"d":"1999-12-06","o":47.62,"h":48.59,"l":47.38,"c":47.72,"v":49098200},{"d":"1999-12-07","o":47.38,"h":47.44,"l":46.44,"c":46.5,"v":56859200},{"d":"1999-12-08","o":46.56,"h":47.16,"l":45.84,"c":45.88,"v":40955800},{"d":"1999-12-09","o":46,"h":46.66,"l":45.72,"c":46.38,"v":46258200},{"d":"1999-12-10","o":46.69,"h":47.06,"l":46.12,"c":46.94,"v":36836000},{"d":"1999-12-13","o":46.8,"h":48.47,"l":46.38,"c":48.31,"v":52691600},{"d":"1999-12-14","o":48.09,"h":50.56,"l":47.66,"c":49.34,"v":144116200},{"d":"1999-12-15","o":49.28,"h":54.38,"l":49.25,"c":54.22,"v":155571600},{"d":"1999-12-16","o":54.62,"h":57.5,"l":54.47,"c":56.84,"v":128660200},{"d":"1999-12-17","o":58.31,"h":58.56,"l":56.81,"c":57.62,"v":105898800},{"d":"1999-12-20","o":57.41,"h":57.5,"l":55.59,"c":56.38,"v":39433800},{"d":"1999-12-21","o":56.19,"h":58.31,"l":55.31,"c":57.94,"v":57446000},{"d":"1999-12-22","o":58.15,"h":59,"l":57.56,"c":58.78,"v":38565200},{"d":"1999-12-23","o":58.62,"h":59.62,"l":58.38,"c":58.72,"v":31028400},{"d":"1999-12-27","o":59.22,"h":59.62,"l":58.06,"c":59.56,"v":32202200},{"d":"1999-12-28","o":59.38,"h":59.41,"l":58.53,"c":58.75,"v":24591000},{"d":"1999-12-29","o":58.47,"h":59.19,"l":58.41,"c":58.97,"v":17449200},{"d":"1999-12-30","o":58.94,"h":59.97,"l":58.56,"c":58.81,"v":22360000},{"d":"1999-12-31","o":58.75,"h":58.88,"l":58.12,"c":58.38,"v":12517600},{"d":"2000-01-03","o":58.69,"h":59.31,"l":56,"c":58.28,"v":53228400},{"d":"2000-01-04","o":56.78,"h":58.56,"l":56.12,"c":56.31,"v":54119000},{"d":"2000-01-05","o":55.56,"h":58.19,"l":54.69,"c":56.91,"v":64059600},{"d":"2000-01-06","o":56.09,"h":56.94,"l":54.19,"c":55,"v":54976600},{"d":"2000-01-07","o":54.31,"h":56.12,"l":53.66,"c":55.72,"v":62013600},{"d":"2000-01-10","o":56.72,"h":56.84,"l":55.69,"c":56.12,"v":44963600},{"d":"2000-01-11","o":55.75,"h":57.12,"l":54.34,"c":54.69,"v":46743600},{"d":"2000-01-12","o":54.25,"h":54.44,"l":52.22,"c":52.91,"v":66532400},{"d":"2000-01-13","o":52.19,"h":54.31,"l":50.75,"c":53.91,"v":83144000},{"d":"2000-01-14","o":53.59,"h":56.97,"l":52.88,"c":56.12,"v":73416400},{"d":"2000-01-18","o":55.91,"h":58.25,"l":55.88,"c":57.66,"v":81483600},{"d":"2000-01-19","o":55.25,"h":55.75,"l":53,"c":53.5,"v":97568200},{"d":"2000-01-20","o":53.53,"h":54.84,"l":52.94,"c":53,"v":56349800},{"d":"2000-01-21","o":53.5,"h":53.62,"l":51.62,"c":51.88,"v":68416200},{"d":"2000-01-24","o":51.9,"h":52.84,"l":50.41,"c":50.62,"v":63597600},{"d":"2000-01-25","o":50.5,"h":51.94,"l":49.78,"c":51.41,"v":59823200},{"d":"2000-01-26","o":51.22,"h":51.75,"l":49.56,"c":49.69,"v":49365000},{"d":"2000-01-27","o":49.95,"h":50.59,"l":48.62,"c":49.38,"v":63654800},{"d":"2000-01-28","o":49.06,"h":50.12,"l":48.62,"c":49.12,"v":58225400},{"d":"2000-01-31","o":48.81,"h":49.09,"l":47.44,"c":48.94,"v":73194200},{"d":"2000-02-01","o":49.25,"h":51.62,"l":48.84,"c":51.47,"v":70196600},{"d":"2000-02-02","o":51.22,"h":51.97,"l":50.25,"c":50.41,"v":49915600},{"d":"2000-02-03","o":51.03,"h":52.09,"l":50.06,"c":51.81,"v":49186000},{"d":"2000-02-04","o":52.19,"h":54,"l":52.07,"c":53.28,"v":55365400},{"d":"2000-02-07","o":53.41,"h":53.44,"l":52.12,"c":53.31,"v":40005800},{"d":"2000-02-08","o":53.22,"h":55,"l":53.22,"c":54.97,"v":56229000},{"d":"2000-02-09","o":54.72,"h":54.72,"l":51.94,"c":52,"v":55090000},{"d":"2000-02-10","o":51.95,"h":53.28,"l":51.25,"c":53,"v":54527800},{"d":"2000-02-11","o":52.44,"h":52.44,"l":49.56,"c":49.97,"v":115559000},{"d":"2000-02-14","o":50.62,"h":50.88,"l":49.53,"c":49.81,"v":81028600},{"d":"2000-02-15","o":49.88,"h":50,"l":49.06,"c":49.28,"v":71027600},{"d":"2000-02-16","o":49.62,"h":50.09,"l":48.56,"c":48.81,"v":65202600},{"d":"2000-02-17","o":49.25,"h":49.84,"l":48.57,"c":49.81,"v":80343400},{"d":"2000-02-18","o":50,"h":50.03,"l":47.44,"c":47.53,"v":79063000},{"d":"2000-02-22","o":47.56,"h":48.56,"l":46.41,"c":46.91,"v":66296200},{"d":"2000-02-23","o":46.75,"h":47.88,"l":46.03,"c":47.12,"v":75847200},{"d":"2000-02-24","o":47.12,"h":47.94,"l":46,"c":47.38,"v":69733200},{"d":"2000-02-25","o":47.34,"h":47.35,"l":45.25,"c":45.66,"v":65301400},{"d":"2000-02-28","o":45.12,"h":46.06,"l":44.06,"c":45.78,"v":76131800},{"d":"2000-02-29","o":45.88,"h":45.88,"l":44.44,"c":44.69,"v":58437400},{"d":"2000-03-01","o":44.81,"h":47.05,"l":44.47,"c":45.41,"v":106889800},{"d":"2000-03-02","o":45.91,"h":47.69,"l":45.56,"c":46.69,"v":106932600},{"d":"2000-03-03","o":47.38,"h":49.44,"l":46.94,"c":48.06,"v":101435200},{"d":"2000-03-06","o":48,"h":48.69,"l":45.06,"c":45.31,"v":93609400},{"d":"2000-03-07","o":48.06,"h":48.75,"l":45.97,"c":46.44,"v":135061000},{"d":"2000-03-08","o":46.91,"h":48.09,"l":45.5,"c":47.78,"v":94290000},{"d":"2000-03-09","o":47.66,"h":50,"l":47.5,"c":50,"v":88198800},{"d":"2000-03-10","o":49.78,"h":51.25,"l":49.75,"c":50.5,"v":85589000},{"d":"2000-03-13","o":48.81,"h":50.12,"l":48.75,"c":49,"v":61831800},{"d":"2000-03-14","o":49.31,"h":49.62,"l":47.56,"c":47.56,"v":73489200},{"d":"2000-03-15","o":47.28,"h":48.31,"l":46.84,"c":47.69,"v":53208000},{"d":"2000-03-16","o":47.97,"h":48.34,"l":46.62,"c":47.69,"v":77300800},{"d":"2000-03-17","o":47.62,"h":49.75,"l":47.25,"c":49.69,"v":81161600},{"d":"2000-03-20","o":49.38,"h":49.88,"l":48.25,"c":48.69,"v":47773000},{"d":"2000-03-21","o":48.38,"h":51.56,"l":48.25,"c":51.38,"v":81648800},{"d":"2000-03-22","o":51.41,"h":52.81,"l":50.56,"c":51.62,"v":93975800},{"d":"2000-03-23","o":53.41,"h":56.44,"l":53.31,"c":55.94,"v":148224000},{"d":"2000-03-24","o":56.31,"h":57.5,"l":54.78,"c":55.84,"v":112196800},{"d":"2000-03-27","o":53.88,"h":54.12,"l":51.97,"c":52.03,"v":111434000},{"d":"2000-03-28","o":51.81,"h":53.72,"l":51.19,"c":52.16,"v":81114400},{"d":"2000-03-29","o":52.59,"h":54.47,"l":52.56,"c":53.59,"v":64363800},{"d":"2000-03-30","o":53.09,"h":54.31,"l":51.25,"c":51.69,"v":64178400},{"d":"2000-03-31","o":53,"h":54.12,"l":52.06,"c":53.12,"v":64281400},{"d":"2000-04-03","o":47.22,"h":48.25,"l":45,"c":45.44,"v":260118200},{"d":"2000-04-04","o":45.78,"h":46,"l":42.47,"c":44.28,"v":181244400},{"d":"2000-04-05","o":44.12,"h":44.25,"l":42.94,"c":43.19,"v":82887600},{"d":"2000-04-06","o":43.94,"h":44,"l":42.63,"c":43,"v":66421400},{"d":"2000-04-07","o":43.5,"h":44.69,"l":42.5,"c":44.53,"v":82613600},{"d":"2000-04-10","o":44.31,"h":44.31,"l":43,"c":43.03,"v":60685400},{"d":"2000-04-11","o":42.56,"h":43.03,"l":41.75,"c":41.94,"v":71961800},{"d":"2000-04-12","o":41.06,"h":41.12,"l":39.38,"c":39.69,"v":153003800},{"d":"2000-04-13","o":40.44,"h":41.12,"l":39.5,"c":39.62,"v":94316200},{"d":"2000-04-14","o":39.56,"h":39.75,"l":36.62,"c":37.06,"v":151217800},{"d":"2000-04-17","o":37.12,"h":38,"l":36.5,"c":37.94,"v":119772200},{"d":"2000-04-18","o":38.25,"h":40.97,"l":37.94,"c":40.28,"v":91794600},{"d":"2000-04-19","o":40.72,"h":40.75,"l":39.06,"c":39.34,"v":53715400},{"d":"2000-04-20","o":39.31,"h":39.94,"l":38.75,"c":39.47,"v":52387400},{"d":"2000-04-24","o":33.62,"h":34,"l":32.5,"c":33.31,"v":313645800},{"d":"2000-04-25","o":34.38,"h":34.75,"l":33.81,"c":34.69,"v":159517400},{"d":"2000-04-26","o":35,"h":35.56,"l":33.69,"c":34,"v":107091200},{"d":"2000-04-27","o":33.72,"h":34.97,"l":33.69,"c":34.91,"v":77669800},{"d":"2000-04-28","o":35.38,"h":35.5,"l":34.12,"c":34.88,"v":78082600},{"d":"2000-05-01","o":36.44,"h":37,"l":35.84,"c":36.72,"v":107811000},{"d":"2000-05-02","o":36.41,"h":36.75,"l":34.75,"c":34.94,"v":97716200},{"d":"2000-05-03","o":35.19,"h":35.41,"l":34.41,"c":35.28,"v":55354800},{"d":"2000-05-04","o":35.16,"h":35.62,"l":34.66,"c":35.22,"v":43317200},{"d":"2000-05-05","o":35.12,"h":35.91,"l":34.94,"c":35.56,"v":36402200},{"d":"2000-05-08","o":35.47,"h":35.69,"l":34.84,"c":34.91,"v":36187600},{"d":"2000-05-09","o":35.09,"h":35.22,"l":33.75,"c":33.91,"v":60778400},{"d":"2000-05-10","o":33.88,"h":33.94,"l":32.88,"c":33.09,"v":67740000},{"d":"2000-05-11","o":33.31,"h":34.06,"l":32.88,"c":33.94,"v":58390800},{"d":"2000-05-12","o":34.22,"h":34.88,"l":34.12,"c":34.41,"v":37886000},{"d":"2000-05-15","o":34.5,"h":34.72,"l":34,"c":34.69,"v":33899600},{"d":"2000-05-16","o":34.78,"h":35.31,"l":34.53,"c":34.75,"v":48410600},{"d":"2000-05-17","o":34.44,"h":34.56,"l":33.62,"c":33.84,"v":53242000},{"d":"2000-05-18","o":34.03,"h":34.03,"l":32.94,"c":33.09,"v":53640400},{"d":"2000-05-19","o":32.69,"h":32.97,"l":32.25,"c":32.53,"v":66578000},{"d":"2000-05-22","o":32.56,"h":32.62,"l":31.22,"c":32.09,"v":69955000},{"d":"2000-05-23","o":31.94,"h":32.78,"l":31.53,"c":31.59,"v":57963200},{"d":"2000-05-24","o":31.56,"h":33.28,"l":31.5,"c":32.78,"v":85482400},{"d":"2000-05-25","o":32.28,"h":32.38,"l":30.56,"c":30.75,"v":94348800},{"d":"2000-05-26","o":31.03,"h":31.31,"l":30.19,"c":30.72,"v":55822000},{"d":"2000-05-30","o":31.22,"h":32.06,"l":31,"c":31.69,"v":68536400},{"d":"2000-05-31","o":31.82,"h":31.85,"l":31.03,"c":31.28,"v":54968200},{"d":"2000-06-01","o":32.19,"h":33,"l":31.91,"c":32.28,"v":94507200},{"d":"2000-06-02","o":33,"h":33.38,"l":32.5,"c":33.16,"v":80463200},{"d":"2000-06-05","o":33.01,"h":34.19,"l":33,"c":33.44,"v":64400000},{"d":"2000-06-06","o":34.09,"h":34.94,"l":33.91,"c":34.81,"v":99019000},{"d":"2000-06-07","o":34.62,"h":35.38,"l":33.56,"c":35.25,"v":76310600},{"d":"2000-06-08","o":35.78,"h":36.06,"l":34.12,"c":34.41,"v":94765600},{"d":"2000-06-09","o":34.81,"h":34.84,"l":34.16,"c":34.41,"v":35710200},{"d":"2000-06-12","o":34.5,"h":34.5,"l":33.19,"c":33.44,"v":49260600},{"d":"2000-06-13","o":33.38,"h":34,"l":33.06,"c":33.94,"v":44289200},{"d":"2000-06-14","o":34.91,"h":35.5,"l":34.75,"c":35.25,"v":79992400},{"d":"2000-06-15","o":35.41,"h":36.34,"l":35.31,"c":36.19,"v":65592600},{"d":"2000-06-16","o":36.31,"h":36.56,"l":35.75,"c":36.28,"v":68710600},{"d":"2000-06-19","o":36.28,"h":36.91,"l":36,"c":36.84,"v":46604800},{"d":"2000-06-20","o":36.94,"h":37.62,"l":36.88,"c":37.47,"v":62275000},{"d":"2000-06-21","o":38.5,"h":41.09,"l":38.47,"c":40.34,"v":160399600},{"d":"2000-06-22","o":40.69,"h":41,"l":39.66,"c":39.94,"v":87315200},{"d":"2000-06-23","o":39.97,"h":40.03,"l":38.5,"c":38.84,"v":49811600},{"d":"2000-06-26","o":38.75,"h":40.06,"l":38.75,"c":39.75,"v":48287000},{"d":"2000-06-27","o":39.62,"h":40.06,"l":39.19,"c":39.41,"v":31071200},{"d":"2000-06-28","o":39.5,"h":40.03,"l":39.31,"c":39.47,"v":37459200},{"d":"2000-06-29","o":39.12,"h":39.47,"l":38.53,"c":38.59,"v":38449000},{"d":"2000-06-30","o":38.53,"h":40,"l":38.34,"c":40,"v":52356400},{"d":"2000-07-03","o":39.84,"h":40.03,"l":39.69,"c":40,"v":15734800},{"d":"2000-07-05","o":39.94,"h":39.94,"l":39.12,"c":39.25,"v":34824400},{"d":"2000-07-06","o":39.44,"h":40.84,"l":39.25,"c":40.47,"v":47873200},{"d":"2000-07-07","o":40.63,"h":41.44,"l":40.28,"c":41,"v":54153200},{"d":"2000-07-10","o":40.34,"h":40.66,"l":39.69,"c":39.72,"v":52689800},{"d":"2000-07-11","o":39.41,"h":40.25,"l":39.25,"c":39.56,"v":37164800},{"d":"2000-07-12","o":39.12,"h":40.5,"l":38.59,"c":40.16,"v":58370200},{"d":"2000-07-13","o":39.41,"h":40,"l":38.69,"c":39.97,"v":80843200},{"d":"2000-07-14","o":39.75,"h":39.88,"l":39.22,"c":39.47,"v":51180600},{"d":"2000-07-17","o":39.12,"h":39.78,"l":38.75,"c":39.09,"v":53992800},{"d":"2000-07-18","o":38.81,"h":39.75,"l":38.72,"c":39.25,"v":70617200},{"d":"2000-07-19","o":38.03,"h":38.75,"l":36.41,"c":36.56,"v":139924600},{"d":"2000-07-20","o":36.72,"h":37.62,"l":36.56,"c":37.41,"v":54690600},{"d":"2000-07-21","o":37.38,"h":37.5,"l":35.94,"c":36.16,"v":56100600},{"d":"2000-07-24","o":36.03,"h":36.06,"l":35,"c":35.28,"v":56165600},{"d":"2000-07-25","o":35.41,"h":35.5,"l":34.19,"c":34.5,"v":64188600},{"d":"2000-07-26","o":34.53,"h":34.75,"l":33.62,"c":33.91,"v":85404600},{"d":"2000-07-27","o":33.94,"h":35.06,"l":33.75,"c":34.69,"v":74337600},{"d":"2000-07-28","o":35.47,"h":35.91,"l":34.81,"c":34.84,"v":75645600},{"d":"2000-07-31","o":35.09,"h":35.56,"l":34.62,"c":34.91,"v":70283800},{"d":"2000-08-01","o":34.97,"h":35.03,"l":34.09,"c":34.34,"v":47163600},{"d":"2000-08-02","o":34.28,"h":35.22,"l":34.25,"c":34.69,"v":48269200},{"d":"2000-08-03","o":34.09,"h":35.19,"l":34.06,"c":35.12,"v":54543400},{"d":"2000-08-04","o":34.72,"h":34.94,"l":34.09,"c":34.56,"v":38107400},{"d":"2000-08-07","o":35.09,"h":35.56,"l":34.88,"c":35,"v":52741800},{"d":"2000-08-08","o":35.03,"h":37.34,"l":35,"c":37.06,"v":138038800},{"d":"2000-08-09","o":36.88,"h":37.44,"l":36.56,"c":37.12,"v":63945600},{"d":"2000-08-10","o":36.91,"h":37.03,"l":35.88,"c":36.31,"v":48986000},{"d":"2000-08-11","o":36.22,"h":36.34,"l":35.81,"c":36.22,"v":35629600},{"d":"2000-08-14","o":36.16,"h":36.69,"l":35.69,"c":36.09,"v":53427000},{"d":"2000-08-15","o":36,"h":36.5,"l":35.75,"c":35.81,"v":40714200},{"d":"2000-08-16","o":35.94,"h":36.12,"l":35.28,"c":35.5,"v":44976200},{"d":"2000-08-17","o":35.56,"h":36,"l":35.28,"c":35.78,"v":36112800},{"d":"2000-08-18","o":35.56,"h":35.72,"l":35,"c":35.5,"v":54438800},{"d":"2000-08-21","o":35.34,"h":35.41,"l":35.03,"c":35.31,"v":34119600},{"d":"2000-08-22","o":35.41,"h":36.22,"l":35.11,"c":35.62,"v":54428200},{"d":"2000-08-23","o":35.41,"h":35.56,"l":35.19,"c":35.38,"v":36726800},{"d":"2000-08-24","o":35.31,"h":35.59,"l":34.97,"c":35.56,"v":42405400},{"d":"2000-08-25","o":35.34,"h":35.84,"l":35.28,"c":35.31,"v":52729400},{"d":"2000-08-28","o":35.09,"h":36.06,"l":35.06,"c":35.66,"v":56421600},{"d":"2000-08-29","o":35.59,"h":36.38,"l":35.44,"c":35.47,"v":59400200},{"d":"2000-08-30","o":35.34,"h":35.47,"l":34.84,"c":35,"v":53498800},{"d":"2000-08-31","o":35.44,"h":36,"l":34.84,"c":34.91,"v":72575400},{"d":"2000-09-01","o":35,"h":35.31,"l":34.84,"c":35.09,"v":37629800},{"d":"2000-09-05","o":35,"h":35.34,"l":34.91,"c":35.06,"v":50755200},{"d":"2000-09-06","o":35.03,"h":35.34,"l":34.66,"c":34.72,"v":62960800},{"d":"2000-09-07","o":35,"h":36.03,"l":34.72,"c":35.03,"v":111711200},{"d":"2000-09-08","o":35.19,"h":35.44,"l":34.59,"c":34.66,"v":56709600},{"d":"2000-09-11","o":34.56,"h":34.84,"l":34.03,"c":34.41,"v":48495200},{"d":"2000-09-12","o":34.38,"h":34.66,"l":33.81,"c":34.06,"v":46781200},{"d":"2000-09-13","o":33.78,"h":34.38,"l":33.59,"c":34.12,"v":40744800},{"d":"2000-09-14","o":34.34,"h":34.38,"l":32.84,"c":32.91,"v":78503000},{"d":"2000-09-15","o":32.72,"h":32.81,"l":31.66,"c":32.09,"v":99915200},{"d":"2000-09-18","o":32.12,"h":32.31,"l":31.09,"c":31.5,"v":69037800},{"d":"2000-09-19","o":31.81,"h":32.88,"l":31.69,"c":32.5,"v":79311200},{"d":"2000-09-20","o":32.44,"h":32.5,"l":31.59,"c":32.12,"v":67791400},{"d":"2000-09-21","o":32,"h":32.56,"l":31.78,"c":32.09,"v":48952200},{"d":"2000-09-22","o":30.56,"h":31.75,"l":30.5,"c":31.62,"v":84476600},{"d":"2000-09-25","o":31.62,"h":31.75,"l":30.22,"c":30.62,"v":53484200},{"d":"2000-09-26","o":30.47,"h":32.94,"l":30.22,"c":31.34,"v":155704800},{"d":"2000-09-27","o":31.72,"h":31.78,"l":29.91,"c":30.31,"v":106155600},{"d":"2000-09-28","o":30.41,"h":30.94,"l":30.31,"c":30.66,"v":52360400},{"d":"2000-09-29","o":30.5,"h":30.66,"l":29.31,"c":30.16,"v":74053600},{"d":"2000-10-02","o":30.25,"h":30.41,"l":29.12,"c":29.56,"v":58562400},{"d":"2000-10-03","o":29.78,"h":29.91,"l":28.25,"c":28.28,"v":85374000},{"d":"2000-10-04","o":28.19,"h":28.28,"l":27.25,"c":27.72,"v":136453400},{"d":"2000-10-05","o":27.75,"h":28.62,"l":27.62,"c":27.69,"v":81099400},{"d":"2000-10-06","o":27.91,"h":28.38,"l":27.38,"c":27.78,"v":61794000},{"d":"2000-10-09","o":27.81,"h":27.88,"l":26.5,"c":27.09,"v":58323600},{"d":"2000-10-10","o":26.97,"h":27.78,"l":26.91,"c":27.28,"v":62066200},{"d":"2000-10-11","o":27,"h":28.47,"l":27,"c":27.88,"v":101205800},{"d":"2000-10-12","o":28.16,"h":28.44,"l":26.91,"c":27.19,"v":90219600},{"d":"2000-10-13","o":26.94,"h":27.44,"l":26.06,"c":26.88,"v":104521200},{"d":"2000-10-16","o":26.75,"h":26.91,"l":24.78,"c":25.19,"v":119759000},{"d":"2000-10-17","o":25.94,"h":26.22,"l":25.12,"c":25.22,"v":81276600},{"d":"2000-10-18","o":24.81,"h":26.62,"l":24.22,"c":25.88,"v":110536400},{"d":"2000-10-19","o":29.22,"h":31.09,"l":29,"c":30.94,"v":256993200},{"d":"2000-10-20","o":30.66,"h":33.06,"l":30.56,"c":32.59,"v":160378600},{"d":"2000-10-23","o":32.31,"h":33.12,"l":30.34,"c":31.06,"v":185170400},{"d":"2000-10-24","o":31.31,"h":31.47,"l":30.09,"c":30.75,"v":94427400},{"d":"2000-10-25","o":30.97,"h":31.72,"l":30.22,"c":30.62,"v":167603800},{"d":"2000-10-26","o":30.5,"h":32.53,"l":30.41,"c":32.22,"v":114826600},{"d":"2000-10-27","o":32.34,"h":34.59,"l":32.31,"c":33.84,"v":124292400},{"d":"2000-10-30","o":33.75,"h":35.06,"l":33.69,"c":34.53,"v":110057600},{"d":"2000-10-31","o":34.5,"h":34.75,"l":34,"c":34.44,"v":104474000},{"d":"2000-11-01","o":34.25,"h":35.03,"l":34.22,"c":34.81,"v":81309400},{"d":"2000-11-02","o":35.19,"h":35.42,"l":34.81,"c":35.16,"v":77985200},{"d":"2000-11-03","o":34.62,"h":34.81,"l":34.03,"c":34.12,"v":68711000},{"d":"2000-11-06","o":34.34,"h":35.06,"l":34.12,"c":34.75,"v":74851400},{"d":"2000-11-07","o":34.88,"h":35.94,"l":34.75,"c":35.25,"v":104331200},{"d":"2000-11-08","o":35.56,"h":36.19,"l":34,"c":34.72,"v":206149400},{"d":"2000-11-09","o":34.25,"h":35.66,"l":34.22,"c":35.44,"v":91058600},{"d":"2000-11-10","o":34.97,"h":35.16,"l":33.41,"c":33.69,"v":93744400},{"d":"2000-11-13","o":33.34,"h":34.06,"l":32.2,"c":33.22,"v":83364800},{"d":"2000-11-14","o":34,"h":34.91,"l":33.66,"c":34.41,"v":84218600},{"d":"2000-11-15","o":34.53,"h":35.44,"l":34.34,"c":35.03,"v":60422200},{"d":"2000-11-16","o":34.72,"h":35.75,"l":34.47,"c":34.47,"v":92128600},{"d":"2000-11-17","o":34.72,"h":35,"l":33.9,"c":34.53,"v":106525600},{"d":"2000-11-20","o":34.06,"h":34.25,"l":32.78,"c":33.59,"v":80157200},{"d":"2000-11-21","o":33.69,"h":34.62,"l":33.69,"c":33.88,"v":59487600},{"d":"2000-11-22","o":33.03,"h":34.75,"l":33,"c":34.12,"v":76343200},{"d":"2000-11-24","o":34.5,"h":35.22,"l":34.25,"c":34.97,"v":34439200},{"d":"2000-11-27","o":35.72,"h":36.12,"l":35.31,"c":35.34,"v":85307600},{"d":"2000-11-28","o":34.69,"h":34.88,"l":33.41,"c":33.5,"v":127446200},{"d":"2000-11-29","o":33.41,"h":33.56,"l":31.62,"c":32.53,"v":98280400},{"d":"2000-11-30","o":31,"h":31.03,"l":28.5,"c":28.69,"v":197200800},{"d":"2000-12-01","o":29.03,"h":30.31,"l":28.03,"c":28.31,"v":109809800},{"d":"2000-12-04","o":28.62,"h":29.5,"l":27.59,"c":28.22,"v":80407200},{"d":"2000-12-05","o":29.59,"h":30.25,"l":29.12,"c":29.94,"v":101734400},{"d":"2000-12-06","o":30,"h":30.03,"l":28.03,"c":28.34,"v":90560800},{"d":"2000-12-07","o":26.72,"h":27,"l":26.12,"c":26.56,"v":145308400},{"d":"2000-12-08","o":27.31,"h":27.94,"l":26.72,"c":27.22,"v":120939800},{"d":"2000-12-11","o":27.75,"h":29.38,"l":27.5,"c":29.03,"v":95576200},{"d":"2000-12-12","o":28.91,"h":30,"l":28.38,"c":29.19,"v":63106000},{"d":"2000-12-13","o":30.25,"h":30.25,"l":28.41,"c":28.62,"v":98360400},{"d":"2000-12-14","o":28.97,"h":29.37,"l":27.69,"c":27.75,"v":71201400},{"d":"2000-12-15","o":25.52,"h":26,"l":23.88,"c":24.59,"v":116899800},{"d":"2000-12-18","o":24.5,"h":25,"l":23.5,"c":23.91,"v":107187400},{"d":"2000-12-19","o":23.72,"h":24,"l":22.25,"c":22.41,"v":120271800},{"d":"2000-12-20","o":21.41,"h":22,"l":20.69,"c":20.75,"v":149037800},{"d":"2000-12-21","o":20.38,"h":22.56,"l":20.16,"c":21.72,"v":163173000},{"d":"2000-12-22","o":22.38,"h":23.56,"l":22.38,"c":23.22,"v":109551800},{"d":"2000-12-26","o":23.44,"h":24.28,"l":22.94,"c":23.44,"v":66941600},{"d":"2000-12-27","o":23.06,"h":23.41,"l":22.5,"c":23.22,"v":69003800},{"d":"2000-12-28","o":22.56,"h":23.12,"l":21.94,"c":22.28,"v":77619200},{"d":"2000-12-29","o":21.97,"h":22.91,"l":21.5,"c":21.69,"v":99977600},{"d":"2001-01-02","o":22.06,"h":22.5,"l":21.44,"c":21.69,"v":82413200},{"d":"2001-01-03","o":21.59,"h":24.44,"l":21.56,"c":23.97,"v":135962200},{"d":"2001-01-04","o":23.91,"h":25.25,"l":23.44,"c":24.22,"v":112397000},{"d":"2001-01-05","o":24.25,"h":24.94,"l":23.78,"c":24.56,"v":93414600},{"d":"2001-01-08","o":24.47,"h":24.88,"l":23.34,"c":24.47,"v":79817600},{"d":"2001-01-09","o":25,"h":26.31,"l":24.88,"c":25.91,"v":114965400},{"d":"2001-01-10","o":25.5,"h":26.91,"l":25.38,"c":26.44,"v":90230200},{"d":"2001-01-11","o":26.5,"h":27.88,"l":26.16,"c":27.5,"v":101854800},{"d":"2001-01-12","o":27.44,"h":27.5,"l":26.25,"c":26.75,"v":73712000},{"d":"2001-01-16","o":26.69,"h":26.75,"l":25.56,"c":26.28,"v":68462400},{"d":"2001-01-17","o":26.81,"h":27.44,"l":26.28,"c":26.47,"v":72844200},{"d":"2001-01-18","o":26.84,"h":28.09,"l":26.31,"c":27.75,"v":109788800},{"d":"2001-01-19","o":30,"h":30.72,"l":29.44,"c":30.5,"v":209348800},{"d":"2001-01-22","o":30.38,"h":30.5,"l":29.5,"c":30.06,"v":76673000},{"d":"2001-01-23","o":29.88,"h":30.47,"l":29.47,"c":30.28,"v":70295200},{"d":"2001-01-24","o":30.5,"h":31.72,"l":30.38,"c":31.47,"v":110455000},{"d":"2001-01-25","o":31.38,"h":32,"l":30.78,"c":30.91,"v":85657400},{"d":"2001-01-26","o":30.5,"h":32.16,"l":30.5,"c":32,"v":93080000},{"d":"2001-01-29","o":31.78,"h":32.31,"l":31.75,"c":32.25,"v":84983800},{"d":"2001-01-30","o":32.25,"h":32.38,"l":31.44,"c":31.69,"v":57276800},{"d":"2001-01-31","o":31.5,"h":31.88,"l":30.5,"c":30.53,"v":81898800},{"d":"2001-02-01","o":30.41,"h":31.31,"l":30.19,"c":31.19,"v":71792800},{"d":"2001-02-02","o":31.25,"h":31.69,"l":30.38,"c":30.41,"v":71100000},{"d":"2001-02-05","o":30.38,"h":31.03,"l":30.12,"c":30.97,"v":51399200},{"d":"2001-02-06","o":31.03,"h":31.91,"l":30.84,"c":31.28,"v":96442000},{"d":"2001-02-07","o":31,"h":32.53,"l":30.91,"c":32.34,"v":126061800},{"d":"2001-02-08","o":31.88,"h":32.25,"l":31,"c":31.12,"v":88041200},{"d":"2001-02-09","o":30.66,"h":30.78,"l":29.25,"c":29.56,"v":100575200},{"d":"2001-02-12","o":29.41,"h":29.72,"l":28.59,"c":29.38,"v":71289400},{"d":"2001-02-13","o":29.81,"h":30.53,"l":29.06,"c":29.09,"v":76070600},{"d":"2001-02-14","o":28.81,"h":29.5,"l":28.19,"c":29.19,"v":61728400},{"d":"2001-02-15","o":29.5,"h":30.09,"l":28.94,"c":29.41,"v":65627800},{"d":"2001-02-16","o":28.5,"h":29.12,"l":28.06,"c":28.66,"v":66958400},{"d":"2001-02-20","o":28.69,"h":29.12,"l":27.69,"c":27.94,"v":60730800},{"d":"2001-02-21","o":27.62,"h":29.03,"l":27.59,"c":28.12,"v":63947200},{"d":"2001-02-22","o":28.16,"h":28.41,"l":26.94,"c":27.59,"v":100816400},{"d":"2001-02-23","o":27.22,"h":28.75,"l":27.16,"c":28.38,"v":92620600},{"d":"2001-02-26","o":28.81,"h":29.97,"l":28.69,"c":29.78,"v":87936800},{"d":"2001-02-27","o":29.69,"h":30.59,"l":29.34,"c":29.69,"v":99148600},{"d":"2001-02-28","o":29.78,"h":30.04,"l":29.09,"c":29.5,"v":84608400},{"d":"2001-03-01","o":29.28,"h":29.75,"l":28.12,"c":29.68,"v":81781600},{"d":"2001-03-02","o":28.75,"h":29.06,"l":28.22,"c":28.34,"v":79800800},{"d":"2001-03-05","o":28.62,"h":29.31,"l":28.28,"c":28.72,"v":49383600},{"d":"2001-03-06","o":29.31,"h":30,"l":29.19,"c":29.72,"v":66781800},{"d":"2001-03-07","o":29.94,"h":30.56,"l":29.66,"c":30.34,"v":59743600},{"d":"2001-03-08","o":30.16,"h":30.3,"l":29.22,"c":29.62,"v":54626000},{"d":"2001-03-09","o":28.97,"h":29.09,"l":27.44,"c":28.34,"v":103794400},{"d":"2001-03-12","o":27.34,"h":27.5,"l":25.81,"c":25.97,"v":114376000},{"d":"2001-03-13","o":26.09,"h":27.38,"l":26,"c":27.09,"v":91035600},{"d":"2001-03-14","o":26.25,"h":27.62,"l":26.09,"c":27,"v":90686200},{"d":"2001-03-15","o":27.66,"h":28.04,"l":26.75,"c":26.84,"v":71638400},{"d":"2001-03-16","o":26.25,"h":27.56,"l":26.24,"c":27.28,"v":112848800},{"d":"2001-03-19","o":27.25,"h":27.75,"l":26.56,"c":27.16,"v":61036400},{"d":"2001-03-20","o":27.28,"h":28.06,"l":26.31,"c":26.34,"v":91822800},{"d":"2001-03-21","o":26.12,"h":26.62,"l":24.88,"c":25.03,"v":124988600},{"d":"2001-03-22","o":25.28,"h":27.03,"l":25.25,"c":27,"v":126363200},{"d":"2001-03-23","o":27.47,"h":28.5,"l":27.19,"c":28.28,"v":99519600},{"d":"2001-03-26","o":28.56,"h":28.75,"l":27.78,"c":28.03,"v":63118600},{"d":"2001-03-27","o":28.03,"h":29.28,"l":27.94,"c":29.12,"v":95135600},{"d":"2001-03-28","o":28.69,"h":28.97,"l":27.69,"c":27.78,"v":78681600},{"d":"2001-03-29","o":27.69,"h":28.59,"l":27.28,"c":27.69,"v":86985000},{"d":"2001-03-30","o":27.88,"h":28.09,"l":26.94,"c":27.34,"v":91201600},{"d":"2001-04-02","o":27.41,"h":28.47,"l":27.31,"c":27.91,"v":75924000},{"d":"2001-04-03","o":27.66,"h":27.66,"l":26.38,"c":26.69,"v":94187600},{"d":"2001-04-04","o":26.69,"h":27.5,"l":25.53,"c":25.97,"v":104046600},{"d":"2001-04-05","o":26.88,"h":28.69,"l":26.75,"c":28.38,"v":113364000},{"d":"2001-04-06","o":28.19,"h":28.59,"l":27.53,"c":28.09,"v":92622000},{"d":"2001-04-09","o":28.28,"h":28.71,"l":27.83,"c":28.58,"v":56295600},{"d":"2001-04-10","o":28.98,"h":30.05,"l":28.89,"c":29.84,"v":109199400},{"d":"2001-04-11","o":30.33,"h":30.75,"l":29.85,"c":30.02,"v":109879600},{"d":"2001-04-12","o":29.78,"h":31.16,"l":29.67,"c":31.09,"v":87520000},{"d":"2001-04-16","o":30.7,"h":30.79,"l":30.06,"c":30.4,"v":65857400},{"d":"2001-04-17","o":30.26,"h":31.06,"l":30.02,"c":30.74,"v":85149200},{"d":"2001-04-18","o":31.69,"h":33.15,"l":31.5,"c":32.72,"v":156696400},{"d":"2001-04-19","o":32.9,"h":34.5,"l":32.88,"c":34.02,"v":159375600},{"d":"2001-04-20","o":35.15,"h":35.55,"l":34.25,"c":34.5,"v":192919600},{"d":"2001-04-23","o":34.06,"h":34.24,"l":33.45,"c":34.12,"v":92171200},{"d":"2001-04-24","o":34.1,"h":34.97,"l":33.57,"c":33.78,"v":89176600},{"d":"2001-04-25","o":33.78,"h":34.9,"l":33.62,"c":34.85,"v":76744000},{"d":"2001-04-26","o":35.03,"h":35.5,"l":34.12,"c":34.56,"v":118737600},{"d":"2001-04-27","o":34.76,"h":34.84,"l":33.1,"c":33.56,"v":121572400},{"d":"2001-04-30","o":34.26,"h":34.53,"l":33.84,"c":33.88,"v":74368200},{"d":"2001-05-01","o":33.83,"h":35.15,"l":33.8,"c":35.08,"v":83702800},{"d":"2001-05-02","o":35.5,"h":35.58,"l":34.67,"c":34.88,"v":92864400},{"d":"2001-05-03","o":34.62,"h":35.09,"l":34.07,"c":34.26,"v":66273400},{"d":"2001-05-04","o":34,"h":35.53,"l":33.98,"c":35.38,"v":119538400},{"d":"2001-05-07","o":35.42,"h":36.08,"l":35.35,"c":35.69,"v":109356200},{"d":"2001-05-08","o":35.88,"h":36.05,"l":35.38,"c":36.03,"v":75084000},{"d":"2001-05-09","o":35.62,"h":35.65,"l":34.93,"c":35.2,"v":76676600},{"d":"2001-05-10","o":35.56,"h":35.62,"l":34.98,"c":35,"v":64334600},{"d":"2001-05-11","o":34.98,"h":35,"l":34.33,"c":34.7,"v":51128800},{"d":"2001-05-14","o":34.56,"h":34.6,"l":34.15,"c":34.36,"v":44968000},{"d":"2001-05-15","o":34.37,"h":34.65,"l":34,"c":34.13,"v":61385600},{"d":"2001-05-16","o":33.85,"h":34.94,"l":33.67,"c":34.58,"v":91893800},{"d":"2001-05-17","o":34.55,"h":35.07,"l":33.78,"c":34.08,"v":106984800},{"d":"2001-05-18","o":33.85,"h":34.6,"l":33.62,"c":34.04,"v":90605400},{"d":"2001-05-21","o":34.03,"h":34.99,"l":33.88,"c":34.4,"v":103491600},{"d":"2001-05-22","o":34.72,"h":35.17,"l":34.59,"c":35.15,"v":83455600},{"d":"2001-05-23","o":35.19,"h":35.8,"l":34.76,"c":34.85,"v":93637400},{"d":"2001-05-24","o":34.97,"h":35.89,"l":34.63,"c":35.86,"v":80781600},{"d":"2001-05-25","o":35.83,"h":35.95,"l":35.18,"c":35.46,"v":52747600},{"d":"2001-05-29","o":35.4,"h":35.88,"l":35.03,"c":35.17,"v":71210800},{"d":"2001-05-30","o":34.78,"h":35.29,"l":34.33,"c":34.6,"v":86501800},{"d":"2001-05-31","o":34.74,"h":35.19,"l":34.2,"c":34.59,"v":70682600},{"d":"2001-06-01","o":34.8,"h":35.35,"l":34.35,"c":35.17,"v":57587600},{"d":"2001-06-04","o":35.28,"h":35.51,"l":34.9,"c":35.39,"v":43736600},{"d":"2001-06-05","o":35.38,"h":36.54,"l":35.25,"c":36.3,"v":89454200},{"d":"2001-06-06","o":36.44,"h":36.74,"l":35.78,"c":36.18,"v":80022800},{"d":"2001-06-07","o":36.06,"h":36.87,"l":36.04,"c":36.84,"v":66960000},{"d":"2001-06-08","o":36.85,"h":36.88,"l":36.03,"c":36.6,"v":51867000},{"d":"2001-06-11","o":36.42,"h":36.42,"l":35.76,"c":36.06,"v":47345600},{"d":"2001-06-12","o":35.51,"h":36.21,"l":35.4,"c":36.04,"v":66714600},{"d":"2001-06-13","o":36.03,"h":36.15,"l":35.32,"c":35.35,"v":55302400},{"d":"2001-06-14","o":35.11,"h":35.28,"l":34.2,"c":34.45,"v":71972400},{"d":"2001-06-15","o":33.76,"h":34.15,"l":33.2,"c":34.01,"v":108354400},{"d":"2001-06-18","o":33.97,"h":33.98,"l":33.01,"c":33.44,"v":56846800},{"d":"2001-06-19","o":34.1,"h":34.42,"l":33.42,"c":33.66,"v":63457400},{"d":"2001-06-20","o":33.57,"h":34.79,"l":33.55,"c":34.71,"v":64108400},{"d":"2001-06-21","o":34.58,"h":35.28,"l":34.46,"c":34.92,"v":69603800},{"d":"2001-06-22","o":35,"h":35.31,"l":34.29,"c":34.42,"v":51092000},{"d":"2001-06-25","o":34.55,"h":34.9,"l":33.88,"c":34.42,"v":49215600},{"d":"2001-06-26","o":33.91,"h":35.1,"l":33.85,"c":35.07,"v":63077000},{"d":"2001-06-27","o":34.93,"h":35.76,"l":34.68,"c":35.57,"v":69199800},{"d":"2001-06-28","o":35.78,"h":38.08,"l":35.26,"c":36.37,"v":128975600},{"d":"2001-06-29","o":36.3,"h":36.71,"l":35.7,"c":36.5,"v":94283800},{"d":"2001-07-02","o":36.03,"h":36.58,"l":35.08,"c":35.3,"v":72810200},{"d":"2001-07-03","o":35.15,"h":35.4,"l":34.97,"c":35.24,"v":28037400},{"d":"2001-07-05","o":35.11,"h":35.36,"l":34.22,"c":34.26,"v":49242600},{"d":"2001-07-06","o":34.15,"h":34.2,"l":32.83,"c":33.03,"v":67467800},{"d":"2001-07-09","o":33.1,"h":33.46,"l":32.52,"c":32.85,"v":66476600},{"d":"2001-07-10","o":32.95,"h":33.12,"l":32.17,"c":32.24,"v":66562600},{"d":"2001-07-11","o":32.1,"h":33.38,"l":32.1,"c":33.25,"v":73822600},{"d":"2001-07-12","o":35.35,"h":36.03,"l":35.17,"c":35.8,"v":128078000},{"d":"2001-07-13","o":35.7,"h":36,"l":35.47,"c":35.67,"v":58934600},{"d":"2001-07-16","o":35.72,"h":36.08,"l":35.08,"c":35.59,"v":55990800},{"d":"2001-07-17","o":35.33,"h":36.01,"l":35.07,"c":35.91,"v":63241000},{"d":"2001-07-18","o":35.3,"h":35.75,"l":34.94,"c":35.28,"v":57590800},{"d":"2001-07-19","o":35.61,"h":36.5,"l":35.61,"c":36.28,"v":76549400},{"d":"2001-07-20","o":34.01,"h":34.7,"l":33.97,"c":34.59,"v":124203600},{"d":"2001-07-23","o":34.62,"h":34.62,"l":33.17,"c":33.54,"v":79999400},{"d":"2001-07-24","o":33.5,"h":33.99,"l":32.85,"c":33.16,"v":67530200},{"d":"2001-07-25","o":33.13,"h":33.76,"l":32.81,"c":33.74,"v":74065400},{"d":"2001-07-26","o":33.56,"h":33.66,"l":32.75,"c":33.29,"v":77974000},{"d":"2001-07-27","o":33.03,"h":33.12,"l":32.53,"c":32.74,"v":65396000},{"d":"2001-07-30","o":32.83,"h":33.44,"l":32.77,"c":32.9,"v":42196400},{"d":"2001-07-31","o":33.01,"h":33.69,"l":32.92,"c":33.1,"v":59031600},{"d":"2001-08-01","o":33.4,"h":33.4,"l":32.88,"c":33.24,"v":55679000},{"d":"2001-08-02","o":33.6,"h":33.77,"l":33.13,"c":33.72,"v":54198400},{"d":"2001-08-03","o":33.65,"h":33.68,"l":33,"c":33.44,"v":43260400},{"d":"2001-08-06","o":33.26,"h":33.56,"l":32.84,"c":33.06,"v":27831600},{"d":"2001-08-07","o":33.02,"h":33.53,"l":32.99,"c":33.17,"v":31347800},{"d":"2001-08-08","o":33.26,"h":33.62,"l":32.24,"c":32.43,"v":54996400},{"d":"2001-08-09","o":32.49,"h":32.78,"l":32.15,"c":32.51,"v":45536200},{"d":"2001-08-10","o":32.38,"h":32.93,"l":31.45,"c":32.76,"v":51756400},{"d":"2001-08-13","o":32.62,"h":32.99,"l":32.38,"c":32.92,"v":32675400},{"d":"2001-08-14","o":32.88,"h":33.04,"l":32.22,"c":32.35,"v":36481200},{"d":"2001-08-15","o":32.35,"h":32.53,"l":31.6,"c":31.6,"v":39503000},{"d":"2001-08-16","o":31.42,"h":32.35,"l":31.35,"c":32.31,"v":43905600},{"d":"2001-08-17","o":31.89,"h":32.06,"l":30.75,"c":30.94,"v":52234200},{"d":"2001-08-20","o":30.83,"h":31.38,"l":30.55,"c":31.35,"v":48371200},{"d":"2001-08-21","o":31.35,"h":31.6,"l":30.35,"c":30.39,"v":47111800},{"d":"2001-08-22","o":30.57,"h":30.58,"l":29.54,"c":30.33,"v":78107200},{"d":"2001-08-23","o":30.33,"h":30.76,"l":29.5,"c":29.56,"v":51813200},{"d":"2001-08-24","o":29.8,"h":31.14,"l":29.61,"c":31.02,"v":63399000},{"d":"2001-08-27","o":30.95,"h":31.68,"l":30.78,"c":31.16,"v":44562800},{"d":"2001-08-28","o":31.17,"h":31.48,"l":30.29,"c":30.37,"v":47422800},{"d":"2001-08-29","o":30.52,"h":30.65,"l":29.77,"c":30.12,"v":48170000},{"d":"2001-08-30","o":29.52,"h":29.83,"l":28.26,"c":28.47,"v":97632000},{"d":"2001-08-31","o":28.42,"h":29.03,"l":28.15,"c":28.52,"v":57900800},{"d":"2001-09-04","o":28.59,"h":29.54,"l":28.03,"c":28.05,"v":67189200},{"d":"2001-09-05","o":28.09,"h":29.19,"l":27.69,"c":28.87,"v":89470600},{"d":"2001-09-06","o":28.28,"h":29.19,"l":27.95,"c":28.01,"v":112356800},{"d":"2001-09-07","o":28.06,"h":28.68,"l":27.66,"c":27.7,"v":89863800},{"d":"2001-09-10","o":27.46,"h":28.98,"l":27.35,"c":28.79,"v":84471800},{"d":"2001-09-17","o":27.01,"h":27.55,"l":26.4,"c":26.45,"v":127502000},{"d":"2001-09-18","o":26.7,"h":27.5,"l":26.58,"c":27.16,"v":83182600},{"d":"2001-09-19","o":27.23,"h":27.35,"l":25.3,"c":26.93,"v":126950200},{"d":"2001-09-20","o":26.17,"h":26.31,"l":25.33,"c":25.38,"v":117983200},{"d":"2001-09-21","o":23.96,"h":25.3,"l":23.75,"c":24.85,"v":184976600},{"d":"2001-09-24","o":25.33,"h":26.23,"l":24.93,"c":26,"v":85580200},{"d":"2001-09-25","o":26.14,"h":26.5,"l":25.08,"c":25.65,"v":84940600},{"d":"2001-09-26","o":25.75,"h":25.9,"l":24.77,"c":25.14,"v":58524400},{"d":"2001-09-27","o":25.05,"h":25.34,"l":24,"c":24.98,"v":81191200},{"d":"2001-09-28","o":24.81,"h":25.8,"l":24.49,"c":25.58,"v":116641200},{"d":"2001-10-01","o":25.47,"h":26.25,"l":25.2,"c":25.9,"v":69999600},{"d":"2001-10-02","o":25.82,"h":26.77,"l":25.78,"c":26.52,"v":80860800},{"d":"2001-10-03","o":26.24,"h":28.47,"l":26.2,"c":28.11,"v":97199200},{"d":"2001-10-04","o":28.46,"h":29.2,"l":28.1,"c":28.22,"v":101778000},{"d":"2001-10-05","o":28.08,"h":29,"l":27.47,"c":28.86,"v":80844400},{"d":"2001-10-08","o":28.4,"h":29.33,"l":28.37,"c":29.02,"v":60605800},{"d":"2001-10-09","o":28.75,"h":28.78,"l":27.09,"c":27.28,"v":99477600},{"d":"2001-10-10","o":26.8,"h":27.88,"l":26.5,"c":27.75,"v":86349200},{"d":"2001-10-11","o":27.88,"h":28.42,"l":27.3,"c":28.16,"v":83742600},{"d":"2001-10-12","o":27.85,"h":28.32,"l":27.27,"c":28.19,"v":63307000},{"d":"2001-10-15","o":27.95,"h":29.25,"l":27.92,"c":29.03,"v":68437000},{"d":"2001-10-16","o":28.93,"h":29.45,"l":28.6,"c":29.23,"v":66169000},{"d":"2001-10-17","o":29.56,"h":29.65,"l":27.99,"c":28.01,"v":73710600},{"d":"2001-10-18","o":28.17,"h":28.79,"l":27.75,"c":28.38,"v":78348000},{"d":"2001-10-19","o":28.7,"h":29,"l":27.82,"c":28.95,"v":91219600},{"d":"2001-10-22","o":28.95,"h":30.09,"l":28.74,"c":30.08,"v":72323600},{"d":"2001-10-23","o":30.24,"h":30.72,"l":29.7,"c":30.22,"v":80325000},{"d":"2001-10-24","o":30.25,"h":30.81,"l":29.81,"c":30.66,"v":79141400},{"d":"2001-10-25","o":30.31,"h":31.3,"l":29.78,"c":31.28,"v":75318200},{"d":"2001-10-26","o":31.16,"h":31.82,"l":31.04,"c":31.1,"v":64509400},{"d":"2001-10-29","o":31.05,"h":31.1,"l":29.77,"c":29.82,"v":55129400},{"d":"2001-10-30","o":29.46,"h":29.77,"l":29.09,"c":29.44,"v":57395600},{"d":"2001-10-31","o":29.65,"h":30.36,"l":29.05,"c":29.08,"v":64700000},{"d":"2001-11-01","o":30.04,"h":31.12,"l":29.8,"c":30.92,"v":109671200},{"d":"2001-11-02","o":30.97,"h":31.51,"l":30.25,"c":30.7,"v":83360000},{"d":"2001-11-05","o":30.93,"h":32.01,"l":30.88,"c":31.64,"v":66401600},{"d":"2001-11-06","o":31.35,"h":32.47,"l":31.08,"c":32.39,"v":68612000},{"d":"2001-11-07","o":32.11,"h":32.53,"l":32.01,"c":32.12,"v":58899000},{"d":"2001-11-08","o":32.23,"h":33.03,"l":31.83,"c":32.21,"v":74227800},{"d":"2001-11-09","o":32.17,"h":32.83,"l":31.95,"c":32.6,"v":48013600},{"d":"2001-11-12","o":32.35,"h":33.22,"l":31.83,"c":32.9,"v":57752800},{"d":"2001-11-13","o":33.4,"h":33.97,"l":33.3,"c":33.95,"v":60159600},{"d":"2001-11-14","o":34.12,"h":34.17,"l":32.9,"c":32.97,"v":88625600},{"d":"2001-11-15","o":33.05,"h":33.53,"l":32.72,"c":33.06,"v":77922000},{"d":"2001-11-16","o":33.18,"h":33.31,"l":32.47,"c":32.88,"v":59249000},{"d":"2001-11-19","o":33.12,"h":33.49,"l":32.85,"c":33.27,"v":56005000},{"d":"2001-11-20","o":33.22,"h":33.9,"l":32.51,"c":32.7,"v":65921800},{"d":"2001-11-21","o":32.18,"h":32.3,"l":31.74,"c":32.03,"v":50785200},{"d":"2001-11-23","o":32.19,"h":32.4,"l":31.81,"c":32.35,"v":15754600},{"d":"2001-11-26","o":32.49,"h":32.85,"l":32.2,"c":32.57,"v":41983600},{"d":"2001-11-27","o":32.4,"h":32.53,"l":31.38,"c":31.87,"v":90819000},{"d":"2001-11-28","o":31.58,"h":32.06,"l":31.36,"c":31.4,"v":54536600},{"d":"2001-11-29","o":31.56,"h":32.45,"l":31.48,"c":32.42,"v":54034400},{"d":"2001-11-30","o":32.33,"h":32.54,"l":31.97,"c":32.1,"v":48234200},{"d":"2001-12-03","o":31.92,"h":32.62,"l":31.9,"c":32.38,"v":47211800},{"d":"2001-12-04","o":32.5,"h":33.04,"l":32.05,"c":33,"v":51005800},{"d":"2001-12-05","o":33.24,"h":34.08,"l":32.6,"c":34.05,"v":74243000},{"d":"2001-12-06","o":33.99,"h":34.5,"l":33.78,"c":34.33,"v":56026200},{"d":"2001-12-07","o":34.12,"h":34.42,"l":33.28,"c":33.92,"v":42334800},{"d":"2001-12-10","o":33.76,"h":34.22,"l":33.43,"c":33.53,"v":38367400},{"d":"2001-12-11","o":33.83,"h":34.06,"l":33.53,"c":33.66,"v":54334000},{"d":"2001-12-12","o":33.58,"h":33.99,"l":33.12,"c":33.97,"v":47884200},{"d":"2001-12-13","o":33.56,"h":34.12,"l":33.03,"c":33.13,"v":53227800},{"d":"2001-12-14","o":33.01,"h":33.97,"l":32.97,"c":33.72,"v":43000600},{"d":"2001-12-17","o":33.58,"h":34.56,"l":33.58,"c":34.49,"v":57079800},{"d":"2001-12-18","o":34.46,"h":34.7,"l":34.3,"c":34.63,"v":47255200},{"d":"2001-12-19","o":34.31,"h":34.94,"l":34.22,"c":34.74,"v":56996200},{"d":"2001-12-20","o":34.58,"h":34.62,"l":33.31,"c":33.38,"v":78585000},{"d":"2001-12-21","o":34.01,"h":34.01,"l":33.5,"c":33.77,"v":84307600},{"d":"2001-12-24","o":33.86,"h":34.01,"l":33.6,"c":33.63,"v":11701600},{"d":"2001-12-26","o":33.71,"h":34.53,"l":33.69,"c":33.84,"v":29328000},{"d":"2001-12-27","o":33.99,"h":34.35,"l":33.63,"c":33.92,"v":32406600},{"d":"2001-12-28","o":34.12,"h":34.42,"l":33.85,"c":33.94,"v":28787200},{"d":"2001-12-31","o":33.92,"h":34.24,"l":33.12,"c":33.12,"v":43006200},{"d":"2002-01-02","o":33.33,"h":33.56,"l":32.76,"c":33.52,"v":48124000},{"d":"2002-01-03","o":33.56,"h":34.62,"l":33.54,"c":34.62,"v":67590800},{"d":"2002-01-04","o":34.62,"h":34.96,"l":34.33,"c":34.45,"v":52731400},{"d":"2002-01-07","o":34.88,"h":35.01,"l":34.17,"c":34.28,"v":58508800},{"d":"2002-01-08","o":34.35,"h":34.93,"l":34,"c":34.69,"v":47736400},{"d":"2002-01-09","o":34.86,"h":35.31,"l":34.28,"c":34.35,"v":76304000},{"d":"2002-01-10","o":34.24,"h":34.9,"l":34.06,"c":34.64,"v":50296600},{"d":"2002-01-11","o":34.76,"h":35.16,"l":34.05,"c":34.31,"v":72993200},{"d":"2002-01-14","o":34.15,"h":34.52,"l":33.87,"c":34.24,"v":50997800},{"d":"2002-01-15","o":34.33,"h":34.81,"l":34.25,"c":34.78,"v":60717400},{"d":"2002-01-16","o":34.42,"h":34.92,"l":33.92,"c":33.94,"v":61955400},{"d":"2002-01-17","o":34.26,"h":35,"l":34.2,"c":34.93,"v":78958000},{"d":"2002-01-18","o":33.55,"h":33.92,"l":32.71,"c":33.05,"v":107140400},{"d":"2002-01-22","o":33.31,"h":33.31,"l":32.12,"c":32.23,"v":76837200},{"d":"2002-01-23","o":32.03,"h":32.35,"l":31.62,"c":31.87,"v":80403000},{"d":"2002-01-24","o":32.05,"h":32.59,"l":31.9,"c":32.3,"v":83886000},{"d":"2002-01-25","o":32.1,"h":32.42,"l":31.75,"c":31.9,"v":48981200},{"d":"2002-01-28","o":32.12,"h":32.2,"l":31.45,"c":31.91,"v":41622000},{"d":"2002-01-29","o":31.95,"h":32.25,"l":31,"c":31.16,"v":58666000},{"d":"2002-01-30","o":31.23,"h":31.45,"l":30.67,"c":31.42,"v":66100000},{"d":"2002-01-31","o":31.53,"h":31.91,"l":31.06,"c":31.85,"v":69566200},{"d":"2002-02-01","o":32.08,"h":32.25,"l":31.24,"c":31.33,"v":63462200},{"d":"2002-02-04","o":31.2,"h":31.34,"l":30.38,"c":30.56,"v":70308400},{"d":"2002-02-05","o":30.4,"h":31.11,"l":30.25,"c":30.58,"v":66772600},{"d":"2002-02-06","o":30.81,"h":30.94,"l":30.12,"c":30.2,"v":66103000},{"d":"2002-02-07","o":30.15,"h":30.81,"l":29.88,"c":29.9,"v":63314000},{"d":"2002-02-08","o":30.06,"h":30.33,"l":29.42,"c":30.33,"v":61283000},{"d":"2002-02-11","o":30,"h":30.62,"l":29.8,"c":30.57,"v":50899600},{"d":"2002-02-12","o":30.25,"h":30.42,"l":30.01,"c":30.07,"v":44973800},{"d":"2002-02-13","o":30.13,"h":30.94,"l":29.98,"c":30.91,"v":54168600},{"d":"2002-02-14","o":31,"h":31.5,"l":30.66,"c":30.84,"v":57267000},{"d":"2002-02-15","o":30.85,"h":31.03,"l":30.1,"c":30.11,"v":50179800},{"d":"2002-02-19","o":29.95,"h":30.07,"l":29.3,"c":29.47,"v":52262600},{"d":"2002-02-20","o":29.7,"h":30.18,"l":29.4,"c":29.95,"v":50492000},{"d":"2002-02-21","o":29.86,"h":30.14,"l":29,"c":29.02,"v":59398400},{"d":"2002-02-22","o":29.02,"h":29.38,"l":28.58,"c":29,"v":71347800},{"d":"2002-02-25","o":28.97,"h":29.94,"l":28.94,"c":29.54,"v":51832200},{"d":"2002-02-26","o":29.55,"h":30,"l":28.95,"c":29.27,"v":63276200},{"d":"2002-02-27","o":29.53,"h":30.08,"l":29,"c":29.19,"v":65750000},{"d":"2002-02-28","o":29.39,"h":29.85,"l":29.07,"c":29.17,"v":68068000},{"d":"2002-03-01","o":29.52,"h":30.71,"l":29.42,"c":30.68,"v":62115600},{"d":"2002-03-04","o":30.62,"h":31.75,"l":30.43,"c":31.65,"v":74464200},{"d":"2002-03-05","o":31.5,"h":31.94,"l":31.17,"c":31.54,"v":55926400},{"d":"2002-03-06","o":31.45,"h":31.85,"l":31.09,"c":31.82,"v":49835400},{"d":"2002-03-07","o":31.83,"h":31.94,"l":30.93,"c":31.36,"v":58079200},{"d":"2002-03-08","o":31.82,"h":32.35,"l":31.58,"c":31.98,"v":57701800},{"d":"2002-03-11","o":31.75,"h":32.5,"l":31.5,"c":32.17,"v":43718200},{"d":"2002-03-12","o":31.26,"h":31.4,"l":30.83,"c":31.27,"v":66407200},{"d":"2002-03-13","o":31.04,"h":31.51,"l":30.98,"c":31.05,"v":44387400},{"d":"2002-03-14","o":31.07,"h":31.12,"l":30.52,"c":30.61,"v":51819600},{"d":"2002-03-15","o":30.5,"h":31.25,"l":30.49,"c":31.25,"v":69086800},{"d":"2002-03-18","o":31.37,"h":31.5,"l":30.6,"c":31.07,"v":52296800},{"d":"2002-03-19","o":31.09,"h":31.5,"l":30.75,"c":31.11,"v":36376400},{"d":"2002-03-20","o":30.7,"h":31.01,"l":30.05,"c":30.05,"v":55235200},{"d":"2002-03-21","o":30.1,"h":30.8,"l":29.92,"c":30.68,"v":46123400},{"d":"2002-03-22","o":30.52,"h":30.57,"l":30.11,"c":30.23,"v":41341400},{"d":"2002-03-25","o":30.24,"h":30.39,"l":29.58,"c":29.61,"v":47752400},{"d":"2002-03-26","o":29.55,"h":30.46,"l":29.16,"c":29.54,"v":69357200},{"d":"2002-03-27","o":29.4,"h":29.94,"l":29.3,"c":29.72,"v":47318400},{"d":"2002-03-28","o":29.98,"h":30.33,"l":29.83,"c":30.16,"v":43901200},{"d":"2002-04-01","o":29.92,"h":30.2,"l":29.6,"c":30.19,"v":47010000},{"d":"2002-04-02","o":29.45,"h":29.55,"l":28.56,"c":28.64,"v":76509400},{"d":"2002-04-03","o":28.72,"h":28.81,"l":27.75,"c":28.17,"v":76931400},{"d":"2002-04-04","o":27.99,"h":28.49,"l":27.71,"c":28.23,"v":61763800},{"d":"2002-04-05","o":28.44,"h":28.65,"l":27.92,"c":27.93,"v":50166000},{"d":"2002-04-08","o":27.15,"h":28.66,"l":27.13,"c":28.61,"v":73389600},{"d":"2002-04-09","o":28.67,"h":28.72,"l":27.4,"c":27.43,"v":63413000},{"d":"2002-04-10","o":27.56,"h":28.56,"l":27.53,"c":28.15,"v":75636400},{"d":"2002-04-11","o":27.94,"h":28.23,"l":27.25,"c":27.4,"v":58165800},{"d":"2002-04-12","o":27.58,"h":28.13,"l":27.43,"c":27.97,"v":52297600},{"d":"2002-04-15","o":28,"h":28.38,"l":27.7,"c":27.84,"v":47388800},{"d":"2002-04-16","o":28.2,"h":29.05,"l":28.18,"c":28.91,"v":51921600},{"d":"2002-04-17","o":28.98,"h":29.14,"l":28.21,"c":28.32,"v":55158600},{"d":"2002-04-18","o":28.4,"h":28.66,"l":26.34,"c":28.18,"v":74794800},{"d":"2002-04-19","o":28.72,"h":28.99,"l":28.43,"c":28.6,"v":104268600},{"d":"2002-04-22","o":28.26,"h":28.35,"l":27.5,"c":27.8,"v":51465200},{"d":"2002-04-23","o":27.85,"h":27.91,"l":26.65,"c":27,"v":68281400},{"d":"2002-04-24","o":26.92,"h":27.22,"l":26.5,"c":26.51,"v":61220400},{"d":"2002-04-25","o":26.45,"h":27.23,"l":26.44,"c":26.86,"v":57290400},{"d":"2002-04-26","o":27.03,"h":27.23,"l":25.73,"c":25.75,"v":62776600},{"d":"2002-04-29","o":25.74,"h":26.45,"l":25.72,"c":26.12,"v":70246000},{"d":"2002-04-30","o":26.05,"h":26.65,"l":25.96,"c":26.13,"v":77384000},{"d":"2002-05-01","o":26.08,"h":26.59,"l":25.33,"c":26.38,"v":76413000},{"d":"2002-05-02","o":26.32,"h":27.03,"l":25.58,"c":25.6,"v":79009200},{"d":"2002-05-03","o":25.63,"h":25.84,"l":24.75,"c":24.78,"v":71628000},{"d":"2002-05-06","o":24.72,"h":25.27,"l":24.18,"c":24.31,"v":66299400},{"d":"2002-05-07","o":24.59,"h":25.15,"l":24.17,"c":24.74,"v":88385400},{"d":"2002-05-08","o":25.64,"h":27.49,"l":25.61,"c":27.49,"v":101242000},{"d":"2002-05-09","o":27.2,"h":27.5,"l":25.95,"c":26.06,"v":83288200},{"d":"2002-05-10","o":26.26,"h":26.33,"l":25,"c":25.02,"v":64408800},{"d":"2002-05-13","o":25.23,"h":26.45,"l":24.88,"c":26.34,"v":64819000},{"d":"2002-05-14","o":27.2,"h":27.55,"l":26.99,"c":27.44,"v":64832400},{"d":"2002-05-15","o":27.25,"h":28.22,"l":26.93,"c":27.38,"v":70412000},{"d":"2002-05-16","o":27.35,"h":28.01,"l":27.33,"c":27.87,"v":53406400},{"d":"2002-05-17","o":28.1,"h":28.2,"l":27.64,"c":28.01,"v":54646200},{"d":"2002-05-20","o":27.75,"h":27.77,"l":26.75,"c":27,"v":52115800},{"d":"2002-05-21","o":26.98,"h":27.3,"l":26.07,"c":26.09,"v":63120000},{"d":"2002-05-22","o":25.93,"h":26.86,"l":25.92,"c":26.84,"v":54169400},{"d":"2002-05-23","o":26.85,"h":27.42,"l":26.5,"c":27.41,"v":51412800},{"d":"2002-05-24","o":27.07,"h":27.26,"l":26.52,"c":26.63,"v":35982000},{"d":"2002-05-28","o":26.8,"h":26.84,"l":25.88,"c":26.16,"v":49602000},{"d":"2002-05-29","o":25.83,"h":26.36,"l":25.77,"c":26.02,"v":45393200},{"d":"2002-05-30","o":25.82,"h":26.68,"l":25.72,"c":26.32,"v":63213000},{"d":"2002-05-31","o":26.45,"h":26.71,"l":25.44,"c":25.45,"v":66468000},{"d":"2002-06-03","o":25.5,"h":25.82,"l":24.58,"c":24.71,"v":88439000},{"d":"2002-06-04","o":24.75,"h":25.61,"l":24.62,"c":24.99,"v":88008400},{"d":"2002-06-05","o":25.22,"h":25.88,"l":25.17,"c":25.83,"v":66969400},{"d":"2002-06-06","o":25.75,"h":26.07,"l":25,"c":25.95,"v":78703400},{"d":"2002-06-07","o":24.94,"h":26.3,"l":24.93,"c":25.99,"v":97834400},{"d":"2002-06-10","o":25.83,"h":26.65,"l":25.73,"c":26.41,"v":71825400},{"d":"2002-06-11","o":26.62,"h":27.09,"l":26.21,"c":26.28,"v":74368200},{"d":"2002-06-12","o":26.29,"h":27.89,"l":26.25,"c":27.77,"v":136198600},{"d":"2002-06-13","o":27.42,"h":27.74,"l":27.1,"c":27.11,"v":79771600},{"d":"2002-06-14","o":26.58,"h":27.77,"l":26.5,"c":27.62,"v":109433600},{"d":"2002-06-17","o":27.83,"h":28.22,"l":27.68,"c":27.84,"v":94486600},{"d":"2002-06-18","o":27.76,"h":28.15,"l":27.67,"c":28,"v":77518400},{"d":"2002-06-19","o":27.74,"h":27.97,"l":27.16,"c":27.18,"v":81247000},{"d":"2002-06-20","o":27.18,"h":27.55,"l":26.95,"c":27.05,"v":86401200},{"d":"2002-06-21","o":26.7,"h":27.27,"l":26.14,"c":26.14,"v":116820000},{"d":"2002-06-24","o":26.05,"h":27.32,"l":25.92,"c":27.08,"v":104523200},{"d":"2002-06-25","o":27.35,"h":27.5,"l":26.4,"c":26.48,"v":84025200},{"d":"2002-06-26","o":25.52,"h":27.19,"l":25.52,"c":27.07,"v":112131400},{"d":"2002-06-27","o":27.3,"h":27.47,"l":26.43,"c":27.46,"v":95812400},{"d":"2002-06-28","o":27.27,"h":27.9,"l":27,"c":27.35,"v":89555600},{"d":"2002-07-01","o":27.06,"h":27.19,"l":26.29,"c":26.33,"v":66473800},{"d":"2002-07-02","o":26.19,"h":26.46,"l":25.67,"c":25.72,"v":82814200},{"d":"2002-07-03","o":25.62,"h":26.26,"l":25.23,"c":25.92,"v":80936600},{"d":"2002-07-05","o":26.55,"h":27.45,"l":26.52,"c":27.42,"v":35673600},{"d":"2002-07-08","o":27.2,"h":27.47,"l":26.29,"c":26.46,"v":63199400},{"d":"2002-07-09","o":26.66,"h":27.36,"l":26.49,"c":26.6,"v":85277200},{"d":"2002-07-10","o":26.84,"h":27.1,"l":26.07,"c":26.12,"v":90673400},{"d":"2002-07-11","o":26.02,"h":26.53,"l":25.62,"c":26.45,"v":129550600},{"d":"2002-07-12","o":26.68,"h":26.86,"l":25.74,"c":25.93,"v":95733800},{"d":"2002-07-15","o":25.69,"h":25.93,"l":24,"c":25.9,"v":136965600},{"d":"2002-07-16","o":25.66,"h":26.4,"l":25.32,"c":25.62,"v":97154600},{"d":"2002-07-17","o":26.26,"h":26.65,"l":25.58,"c":26,"v":98034800},{"d":"2002-07-18","o":26.03,"h":26.37,"l":25.33,"c":25.56,"v":91053600},{"d":"2002-07-19","o":24.93,"h":25.44,"l":24.41,"c":24.78,"v":112543400},{"d":"2002-07-22","o":24.48,"h":25,"l":22.95,"c":23.75,"v":180069800},{"d":"2002-07-23","o":23.25,"h":23.4,"l":21.49,"c":21.5,"v":168061600},{"d":"2002-07-24","o":20.88,"h":23.18,"l":20.7,"c":23.11,"v":202307800},{"d":"2002-07-25","o":22.73,"h":22.85,"l":21.22,"c":21.42,"v":163411400},{"d":"2002-07-26","o":21.87,"h":22.7,"l":21.84,"c":22.67,"v":123538000},{"d":"2002-07-29","o":23.42,"h":24.15,"l":23.27,"c":24.12,"v":112148600},{"d":"2002-07-30","o":23.77,"h":24.42,"l":23.67,"c":24.05,"v":122690600},{"d":"2002-07-31","o":23.81,"h":24,"l":23.18,"c":23.99,"v":93875600},{"d":"2002-08-01","o":23.79,"h":24.05,"l":22.75,"c":22.88,"v":92002800},{"d":"2002-08-02","o":22.75,"h":22.92,"l":21.9,"c":22.2,"v":85947600},{"d":"2002-08-05","o":22.15,"h":22.58,"l":21.91,"c":22,"v":78941600},{"d":"2002-08-06","o":22.45,"h":23.62,"l":22.42,"c":22.83,"v":88715800},{"d":"2002-08-07","o":23.5,"h":23.65,"l":22.58,"c":23.55,"v":86349400},{"d":"2002-08-08","o":23.56,"h":24.5,"l":23.2,"c":24.45,"v":88748000},{"d":"2002-08-09","o":24.08,"h":24.58,"l":23.83,"c":24.06,"v":69049400},{"d":"2002-08-12","o":23.81,"h":24.38,"l":23.8,"c":24.24,"v":56866600},{"d":"2002-08-13","o":24,"h":24.85,"l":23.46,"c":23.53,"v":100122800},{"d":"2002-08-14","o":23.62,"h":24.86,"l":23.6,"c":24.85,"v":96706000},{"d":"2002-08-15","o":24.98,"h":25.37,"l":24.38,"c":24.89,"v":98745600},{"d":"2002-08-16","o":24.72,"h":25.11,"l":24.46,"c":25,"v":69334000},{"d":"2002-08-19","o":25.02,"h":26.02,"l":24.92,"c":26,"v":79848200},{"d":"2002-08-20","o":25.69,"h":25.85,"l":25.38,"c":25.52,"v":70317600},{"d":"2002-08-21","o":25.78,"h":26.19,"l":25.58,"c":26.14,"v":81203400},{"d":"2002-08-22","o":26.42,"h":26.73,"l":26.3,"c":26.61,"v":72517600},{"d":"2002-08-23","o":26.33,"h":26.42,"l":25.92,"c":26.11,"v":57929200},{"d":"2002-08-26","o":26.25,"h":26.33,"l":25.59,"c":26.05,"v":55652400},{"d":"2002-08-27","o":26.17,"h":26.23,"l":25.33,"c":25.42,"v":65470200},{"d":"2002-08-28","o":25.24,"h":25.33,"l":24.65,"c":24.69,"v":68875000},{"d":"2002-08-29","o":24.44,"h":25.5,"l":24.26,"c":25.29,"v":94275600},{"d":"2002-08-30","o":25.07,"h":25.24,"l":24.5,"c":24.54,"v":58138400},{"d":"2002-09-03","o":24.26,"h":24.26,"l":23.5,"c":23.51,"v":74452600},{"d":"2002-09-04","o":23.73,"h":24.3,"l":23.58,"c":24.1,"v":80232000},{"d":"2002-09-05","o":23.75,"h":23.76,"l":22.94,"c":22.95,"v":90438800},{"d":"2002-09-06","o":23.88,"h":24.14,"l":23.74,"c":23.91,"v":69918400},{"d":"2002-09-09","o":23.62,"h":24.48,"l":23.32,"c":24.35,"v":81653200},{"d":"2002-09-10","o":24.27,"h":24.91,"l":24.17,"c":24.9,"v":83950000},{"d":"2002-09-11","o":25.11,"h":25.55,"l":24.26,"c":24.29,"v":77443200},{"d":"2002-09-12","o":24.08,"h":24.15,"l":23.51,"c":23.58,"v":63726800},{"d":"2002-09-13","o":23.45,"h":24.13,"l":23.42,"c":23.95,"v":59549200},{"d":"2002-09-16","o":23.8,"h":24.07,"l":23.52,"c":23.89,"v":50166200},{"d":"2002-09-17","o":24.33,"h":24.45,"l":23.6,"c":23.65,"v":73343400},{"d":"2002-09-18","o":23.36,"h":24.12,"l":23.33,"c":23.88,"v":83951800},{"d":"2002-09-19","o":23.34,"h":23.91,"l":23.3,"c":23.6,"v":77777600},{"d":"2002-09-20","o":23.85,"h":24,"l":23.65,"c":23.73,"v":130619200},{"d":"2002-09-23","o":23.3,"h":23.35,"l":22.41,"c":22.61,"v":89783800},{"d":"2002-09-24","o":22.42,"h":23.24,"l":22.32,"c":22.82,"v":104142200},{"d":"2002-09-25","o":23.2,"h":23.48,"l":22.52,"c":23.25,"v":107116600},{"d":"2002-09-26","o":23.56,"h":23.75,"l":22.98,"c":23.1,"v":100852200},{"d":"2002-09-27","o":23.02,"h":23.55,"l":22.59,"c":22.62,"v":81011600},{"d":"2002-09-30","o":22.43,"h":22.52,"l":21.56,"c":21.87,"v":115577000},{"d":"2002-10-01","o":22.16,"h":23.12,"l":21.59,"c":23.11,"v":110636600},{"d":"2002-10-02","o":23.05,"h":23.41,"l":22.58,"c":22.81,"v":103488600},{"d":"2002-10-03","o":22.65,"h":23.3,"l":22.3,"c":22.4,"v":105221400},{"d":"2002-10-04","o":22.69,"h":22.78,"l":21.84,"c":21.89,"v":107120400},{"d":"2002-10-07","o":21.91,"h":22.53,"l":21.84,"c":22.02,"v":89790000},{"d":"2002-10-08","o":22.38,"h":22.99,"l":22.07,"c":22.5,"v":115667600},{"d":"2002-10-09","o":22.11,"h":22.73,"l":21.91,"c":22,"v":123142600},{"d":"2002-10-10","o":22,"h":23.31,"l":21.62,"c":23.19,"v":118515000},{"d":"2002-10-11","o":23.68,"h":24.45,"l":23.5,"c":24.43,"v":108828800},{"d":"2002-10-14","o":24.12,"h":24.67,"l":23.92,"c":24.65,"v":76216200},{"d":"2002-10-15","o":25.63,"h":26.18,"l":25.33,"c":26.15,"v":133374200},{"d":"2002-10-16","o":25.19,"h":25.63,"l":25.14,"c":25.2,"v":95437400},{"d":"2002-10-17","o":26.14,"h":26.25,"l":25.02,"c":25.39,"v":182602400},{"d":"2002-10-18","o":26.3,"h":26.6,"l":25.57,"c":26.58,"v":152817200},{"d":"2002-10-21","o":25.99,"h":26.5,"l":25.68,"c":26.25,"v":112378600},{"d":"2002-10-22","o":25.72,"h":25.97,"l":25.51,"c":25.83,"v":87159000},{"d":"2002-10-23","o":25.72,"h":26.63,"l":25.72,"c":26.6,"v":110866600},{"d":"2002-10-24","o":26.68,"h":26.68,"l":25.45,"c":25.61,"v":95833400},{"d":"2002-10-25","o":25.62,"h":26.4,"l":25.58,"c":26.34,"v":75425800},{"d":"2002-10-28","o":26.7,"h":26.75,"l":25.75,"c":25.98,"v":79906600},{"d":"2002-10-29","o":26.08,"h":26.25,"l":25.42,"c":26.03,"v":90517200},{"d":"2002-10-30","o":26.1,"h":26.69,"l":25.82,"c":26.56,"v":94451200},{"d":"2002-10-31","o":26.59,"h":27.03,"l":26.42,"c":26.74,"v":105973800},{"d":"2002-11-01","o":26.22,"h":26.62,"l":25.95,"c":26.5,"v":105097800},{"d":"2002-11-04","o":28.38,"h":28.62,"l":27.76,"c":28.05,"v":139964200},{"d":"2002-11-05","o":27.89,"h":28.4,"l":27.79,"c":28.34,"v":76658200},{"d":"2002-11-06","o":28.5,"h":28.55,"l":27.76,"c":28.51,"v":115407000},{"d":"2002-11-07","o":28.1,"h":28.31,"l":27.75,"c":28,"v":73699600},{"d":"2002-11-08","o":28,"h":28.27,"l":27.5,"c":27.55,"v":64522200},{"d":"2002-11-11","o":27.53,"h":27.55,"l":26.91,"c":26.93,"v":58341200},{"d":"2002-11-12","o":27.05,"h":27.72,"l":26.95,"c":27.25,"v":81398600},{"d":"2002-11-13","o":27.12,"h":27.97,"l":27.06,"c":27.68,"v":107370200},{"d":"2002-11-14","o":28,"h":28.5,"l":27.93,"c":28.5,"v":78337000},{"d":"2002-11-15","o":28.3,"h":28.46,"l":27.83,"c":28.34,"v":77533600},{"d":"2002-11-18","o":28.48,"h":28.51,"l":27.87,"c":27.92,"v":58086400},{"d":"2002-11-19","o":27.77,"h":27.9,"l":27.16,"c":27.43,"v":76403400},{"d":"2002-11-20","o":27.5,"h":28.45,"l":27.47,"c":28.31,"v":76435400},{"d":"2002-11-21","o":28.49,"h":29,"l":28.39,"c":28.92,"v":82922200},{"d":"2002-11-22","o":28.73,"h":29.15,"l":28.52,"c":29.11,"v":70002000},{"d":"2002-11-25","o":29.03,"h":29.32,"l":28.78,"c":29.11,"v":61583000},{"d":"2002-11-26","o":28.82,"h":29.12,"l":28.39,"c":28.45,"v":68650400},{"d":"2002-11-27","o":28.8,"h":29.31,"l":28.7,"c":29.04,"v":55191800},{"d":"2002-11-29","o":29.22,"h":29.32,"l":28.84,"c":28.84,"v":28393000},{"d":"2002-12-02","o":29.33,"h":29.48,"l":28.5,"c":28.84,"v":63735000},{"d":"2002-12-03","o":28.64,"h":28.67,"l":28.2,"c":28.35,"v":58457400},{"d":"2002-12-04","o":28.07,"h":28.72,"l":27.91,"c":28.27,"v":83892000},{"d":"2002-12-05","o":28.48,"h":28.55,"l":27.65,"c":27.67,"v":68435800},{"d":"2002-12-06","o":27.43,"h":27.87,"l":27.11,"c":27.74,"v":71670200},{"d":"2002-12-09","o":27.5,"h":27.61,"l":26.75,"c":26.76,"v":63862800},{"d":"2002-12-10","o":26.78,"h":27.24,"l":26.74,"c":27,"v":63730200},{"d":"2002-12-11","o":26.92,"h":27.5,"l":26.79,"c":27.33,"v":69186200},{"d":"2002-12-12","o":27.5,"h":27.53,"l":26.84,"c":27.08,"v":55242000},{"d":"2002-12-13","o":26.84,"h":26.88,"l":26.25,"c":26.25,"v":65245400},{"d":"2002-12-16","o":26.5,"h":27.27,"l":26.33,"c":27.24,"v":60140400},{"d":"2002-12-17","o":27.21,"h":27.5,"l":26.89,"c":27.18,"v":49549800},{"d":"2002-12-18","o":26.92,"h":27.2,"l":26.4,"c":26.76,"v":62709400},{"d":"2002-12-19","o":26.62,"h":27.38,"l":26.44,"c":26.56,"v":82686600},{"d":"2002-12-20","o":26.75,"h":26.86,"l":26.48,"c":26.52,"v":98294600},{"d":"2002-12-23","o":26.52,"h":27.14,"l":26.45,"c":27,"v":48798400},{"d":"2002-12-24","o":26.77,"h":27.11,"l":26.76,"c":26.91,"v":18386000},{"d":"2002-12-26","o":27.01,"h":27.34,"l":26.58,"c":26.69,"v":37228000},{"d":"2002-12-27","o":26.64,"h":27,"l":26.45,"c":26.49,"v":40891600},{"d":"2002-12-30","o":26.5,"h":26.62,"l":26.14,"c":26.38,"v":48019600},{"d":"2002-12-31","o":26.37,"h":26.5,"l":25.63,"c":25.85,"v":58208800},{"d":"2003-01-02","o":26.15,"h":26.88,"l":25.85,"c":26.86,"v":67025200},{"d":"2003-01-03","o":26.8,"h":26.9,"l":26.44,"c":26.9,"v":55546800},{"d":"2003-01-06","o":27.01,"h":27.61,"l":26.9,"c":27.39,"v":59456200},{"d":"2003-01-07","o":27.46,"h":28,"l":27.34,"c":27.9,"v":80517400},{"d":"2003-01-08","o":27.68,"h":27.77,"l":27.06,"c":27.12,"v":64566000},{"d":"2003-01-09","o":27.36,"h":27.96,"l":27.26,"c":27.91,"v":61808000},{"d":"2003-01-10","o":27.55,"h":28.15,"l":27.45,"c":27.96,"v":67730200},{"d":"2003-01-13","o":28.26,"h":28.38,"l":27.89,"c":28.19,"v":60817800},{"d":"2003-01-14","o":28.17,"h":28.5,"l":28.09,"c":28.49,"v":54206400},{"d":"2003-01-15","o":28.5,"h":28.66,"l":28.09,"c":28.14,"v":59622600},{"d":"2003-01-16","o":28.16,"h":28.33,"l":27.56,"c":27.67,"v":81371000},{"d":"2003-01-17","o":26.47,"h":26.5,"l":25.66,"c":25.73,"v":155876000},{"d":"2003-01-21","o":25.93,"h":26.08,"l":25.65,"c":25.67,"v":86159200},{"d":"2003-01-22","o":25.8,"h":26.2,"l":25.45,"c":25.5,"v":86948000},{"d":"2003-01-23","o":25.98,"h":26.27,"l":25.73,"c":26.14,"v":71374800},{"d":"2003-01-24","o":26.01,"h":26.02,"l":24.85,"c":24.92,"v":103027000},{"d":"2003-01-27","o":24.66,"h":25.3,"l":24.2,"c":24.58,"v":114838600},{"d":"2003-01-28","o":24.84,"h":24.85,"l":24.28,"c":24.41,"v":86151200},{"d":"2003-01-29","o":24.36,"h":25.02,"l":23.97,"c":24.95,"v":106884000},{"d":"2003-01-30","o":25.08,"h":25.08,"l":24.09,"c":24.12,"v":87877400},{"d":"2003-01-31","o":23.73,"h":24.17,"l":23.51,"c":23.73,"v":106858400},{"d":"2003-02-03","o":23.97,"h":24.55,"l":23.73,"c":24.28,"v":80129800},{"d":"2003-02-04","o":23.9,"h":23.97,"l":23.44,"c":23.66,"v":81854800},{"d":"2003-02-05","o":23.92,"h":24.26,"l":23.36,"c":23.48,"v":101072000},{"d":"2003-02-06","o":23.43,"h":23.81,"l":23.28,"c":23.71,"v":83312000},{"d":"2003-02-07","o":23.94,"h":23.98,"l":23.2,"c":23.29,"v":75208000},{"d":"2003-02-10","o":23.4,"h":23.76,"l":23.27,"c":23.69,"v":74081400},{"d":"2003-02-11","o":23.65,"h":23.83,"l":23,"c":23.22,"v":84292000},{"d":"2003-02-12","o":23.27,"h":23.55,"l":23.13,"c":23.22,"v":71315200},{"d":"2003-02-13","o":23.2,"h":23.56,"l":23.07,"c":23.5,"v":73558200},{"d":"2003-02-14","o":23.62,"h":24.25,"l":23.39,"c":24.15,"v":90446400},{"d":"2003-02-18","o":24.62,"h":24.99,"l":24.4,"c":24.96,"v":57415500},{"d":"2003-02-19","o":24.82,"h":24.88,"l":24.17,"c":24.53,"v":46902700},{"d":"2003-02-20","o":24.77,"h":24.87,"l":24.1,"c":24.14,"v":50897200},{"d":"2003-02-21","o":24.29,"h":24.8,"l":23.7,"c":24.63,"v":56853200},{"d":"2003-02-24","o":24.44,"h":24.5,"l":23.84,"c":24.07,"v":62403700},{"d":"2003-02-25","o":23.54,"h":24.27,"l":23.38,"c":24.19,"v":68113000},{"d":"2003-02-26","o":24.07,"h":24.47,"l":23.58,"c":23.61,"v":57096000},{"d":"2003-02-27","o":23.9,"h":24.21,"l":23.3,"c":23.58,"v":75434300},{"d":"2003-02-28","o":23.74,"h":24.07,"l":23.55,"c":23.7,"v":56585400},{"d":"2003-03-03","o":24.02,"h":24.12,"l":23.4,"c":23.54,"v":50653500},{"d":"2003-03-04","o":23.58,"h":23.66,"l":23.06,"c":23.07,"v":56605700},{"d":"2003-03-05","o":23.07,"h":23.55,"l":23.05,"c":23.44,"v":55415900},{"d":"2003-03-06","o":23.17,"h":23.5,"l":23.13,"c":23.27,"v":54607600},{"d":"2003-03-07","o":22.95,"h":23.79,"l":22.9,"c":23.56,"v":66167600},{"d":"2003-03-10","o":23.31,"h":23.46,"l":22.89,"c":22.95,"v":48413600},{"d":"2003-03-11","o":23.06,"h":23.26,"l":22.76,"c":22.8,"v":53990700},{"d":"2003-03-12","o":22.81,"h":23.44,"l":22.55,"c":23.39,"v":72379500},{"d":"2003-03-13","o":23.72,"h":24.74,"l":23.44,"c":24.67,"v":80701300},{"d":"2003-03-14","o":24.68,"h":24.96,"l":24.26,"c":24.86,"v":75451400},{"d":"2003-03-17","o":24.52,"h":25.95,"l":24.33,"c":25.93,"v":100983800},{"d":"2003-03-18","o":25.89,"h":26.04,"l":25.5,"c":26.04,"v":78108800},{"d":"2003-03-19","o":25.98,"h":26.43,"l":25.74,"c":26.32,"v":73652100},{"d":"2003-03-20","o":26.02,"h":26.52,"l":25.67,"c":26.25,"v":71798500},{"d":"2003-03-21","o":26.75,"h":26.8,"l":26.03,"c":26.57,"v":85586800},{"d":"2003-03-24","o":25.55,"h":25.93,"l":25.18,"c":25.29,"v":61105200},{"d":"2003-03-25","o":25.6,"h":25.75,"l":25.03,"c":25.49,"v":63595100},{"d":"2003-03-26","o":25.46,"h":25.62,"l":25.24,"c":25.25,"v":51673600},{"d":"2003-03-27","o":24.94,"h":25.26,"l":24.59,"c":25.04,"v":60043300},{"d":"2003-03-28","o":24.67,"h":25.1,"l":24.6,"c":24.67,"v":39584600},{"d":"2003-03-31","o":24.25,"h":24.71,"l":24.01,"c":24.21,"v":71384000},{"d":"2003-04-01","o":24.46,"h":24.7,"l":24.25,"c":24.35,"v":49803200},{"d":"2003-04-02","o":25.1,"h":26,"l":25.1,"c":25.72,"v":68282500},{"d":"2003-04-03","o":25.99,"h":26.09,"l":25.6,"c":25.73,"v":57394300},{"d":"2003-04-04","o":25.76,"h":25.8,"l":24.93,"c":25.09,"v":55740600},{"d":"2003-04-07","o":26.23,"h":26.43,"l":25.17,"c":25.17,"v":65627100},{"d":"2003-04-08","o":25.31,"h":25.83,"l":25.2,"c":25.58,"v":54132100},{"d":"2003-04-09","o":25.61,"h":25.67,"l":24.54,"c":24.57,"v":76875800},{"d":"2003-04-10","o":24.71,"h":24.79,"l":24.28,"c":24.59,"v":51608900},{"d":"2003-04-11","o":24.89,"h":25.18,"l":23.95,"c":24.2,"v":71565500},{"d":"2003-04-14","o":24.27,"h":24.88,"l":24,"c":24.76,"v":51599600},{"d":"2003-04-15","o":24.68,"h":24.79,"l":24.1,"c":24.6,"v":63399000},{"d":"2003-04-16","o":25.6,"h":25.74,"l":24.6,"c":24.92,"v":86178700},{"d":"2003-04-17","o":24.77,"h":25.54,"l":24.74,"c":25.5,"v":58356600},{"d":"2003-04-21","o":25.61,"h":25.61,"l":25.08,"c":25.21,"v":41557800},{"d":"2003-04-22","o":25.06,"h":25.8,"l":25.03,"c":25.76,"v":58844000},{"d":"2003-04-23","o":25.75,"h":25.99,"l":25.47,"c":25.72,"v":55559300},{"d":"2003-04-24","o":25.48,"h":25.72,"l":25.32,"c":25.49,"v":51703600},{"d":"2003-04-25","o":25.33,"h":25.64,"l":25.17,"c":25.22,"v":53657400},{"d":"2003-04-28","o":25.39,"h":25.94,"l":25.32,"c":25.74,"v":56287600},{"d":"2003-04-29","o":25.95,"h":26.25,"l":25.68,"c":25.8,"v":65877300},{"d":"2003-04-30","o":25.73,"h":25.88,"l":25.25,"c":25.57,"v":55566800},{"d":"2003-05-01","o":25.54,"h":25.95,"l":25.34,"c":25.72,"v":42085800},{"d":"2003-05-02","o":25.65,"h":26.29,"l":25.56,"c":26.1,"v":52695400},{"d":"2003-05-05","o":26.25,"h":26.39,"l":25.84,"c":25.86,"v":50391500},{"d":"2003-05-06","o":25.86,"h":26.5,"l":25.82,"c":26.37,"v":54299500},{"d":"2003-05-07","o":26.11,"h":26.35,"l":25.84,"c":25.99,"v":49120000},{"d":"2003-05-08","o":25.75,"h":26.14,"l":25.71,"c":25.74,"v":46401400},{"d":"2003-05-09","o":25.9,"h":26.5,"l":25.89,"c":26.36,"v":58913600},{"d":"2003-05-12","o":26.15,"h":26.47,"l":26.06,"c":26.2,"v":53900800},{"d":"2003-05-13","o":26.04,"h":26.2,"l":25.89,"c":25.99,"v":44501900},{"d":"2003-05-14","o":26.08,"h":26.18,"l":25.54,"c":25.62,"v":45021000},{"d":"2003-05-15","o":25.85,"h":26.01,"l":25.57,"c":25.79,"v":45450200},{"d":"2003-05-16","o":25.88,"h":26.05,"l":25.41,"c":25.57,"v":60620900},{"d":"2003-05-19","o":25.4,"h":25.54,"l":24.74,"c":24.76,"v":55336300},{"d":"2003-05-20","o":24.86,"h":25,"l":24.5,"c":24.63,"v":52677600},{"d":"2003-05-21","o":24.63,"h":24.71,"l":23.89,"c":24.03,"v":108960900},{"d":"2003-05-22","o":24.2,"h":24.27,"l":24.04,"c":24.16,"v":93157100},{"d":"2003-05-23","o":24.2,"h":24.54,"l":24.03,"c":24.22,"v":76968000},{"d":"2003-05-27","o":24.25,"h":24.89,"l":24.22,"c":24.79,"v":68486800},{"d":"2003-05-28","o":24.78,"h":24.87,"l":24.3,"c":24.41,"v":91467000},{"d":"2003-05-29","o":24.47,"h":24.67,"l":24.23,"c":24.4,"v":75451300},{"d":"2003-05-30","o":24.73,"h":24.91,"l":24.51,"c":24.61,"v":85096700},{"d":"2003-06-02","o":24.98,"h":25.03,"l":24.57,"c":24.64,"v":66310800},{"d":"2003-06-03","o":24.75,"h":24.92,"l":24.57,"c":24.88,"v":61058200},{"d":"2003-06-04","o":24.99,"h":25.22,"l":24.74,"c":24.87,"v":83484600},{"d":"2003-06-05","o":24.47,"h":24.52,"l":24.01,"c":24.09,"v":115877900},{"d":"2003-06-06","o":24.44,"h":24.56,"l":23.65,"c":23.67,"v":119629400},{"d":"2003-06-09","o":23.72,"h":23.98,"l":23.6,"c":23.75,"v":73610000},{"d":"2003-06-10","o":23.94,"h":24.75,"l":23.85,"c":24.68,"v":80655300},{"d":"2003-06-11","o":24.67,"h":24.96,"l":24.42,"c":24.88,"v":75768600},{"d":"2003-06-12","o":24.97,"h":25.14,"l":24.74,"c":24.99,"v":66177700},{"d":"2003-06-13","o":25.2,"h":25.25,"l":24.49,"c":24.65,"v":55157500},{"d":"2003-06-16","o":24.8,"h":25.42,"l":24.67,"c":25.39,"v":69658600},{"d":"2003-06-17","o":25.64,"h":26.14,"l":25.53,"c":25.96,"v":122213900},{"d":"2003-06-18","o":25.98,"h":26.43,"l":25.71,"c":26.07,"v":89957700},{"d":"2003-06-19","o":26.09,"h":26.39,"l":26.01,"c":26.07,"v":63626900},{"d":"2003-06-20","o":26.34,"h":26.38,"l":26.01,"c":26.33,"v":86048900},{"d":"2003-06-23","o":26.14,"h":26.24,"l":25.49,"c":25.78,"v":52584500},{"d":"2003-06-24","o":25.65,"h":26.04,"l":25.52,"c":25.7,"v":51820300},{"d":"2003-06-25","o":25.64,"h":25.99,"l":25.14,"c":25.26,"v":60483500},{"d":"2003-06-26","o":25.39,"h":26.51,"l":25.21,"c":25.75,"v":51758100},{"d":"2003-06-27","o":25.95,"h":26.34,"l":25.53,"c":25.63,"v":76040300},{"d":"2003-06-30","o":25.94,"h":26.12,"l":25.5,"c":25.64,"v":48073100},{"d":"2003-07-01","o":25.59,"h":26.2,"l":25.39,"c":26.15,"v":60926000},{"d":"2003-07-02","o":26.5,"h":26.93,"l":26.45,"c":26.88,"v":94069300},{"d":"2003-07-03","o":26.69,"h":26.95,"l":26.41,"c":26.5,"v":39440900},{"d":"2003-07-07","o":27.02,"h":27.55,"l":26.95,"c":27.42,"v":88960800},{"d":"2003-07-08","o":27.26,"h":27.8,"l":27.25,"c":27.7,"v":61896800},{"d":"2003-07-09","o":27.56,"h":27.7,"l":27.25,"c":27.47,"v":62300700},{"d":"2003-07-10","o":27.25,"h":27.42,"l":26.59,"c":26.91,"v":55350800},{"d":"2003-07-11","o":26.95,"h":27.45,"l":26.89,"c":27.31,"v":50377300},{"d":"2003-07-14","o":27.63,"h":27.81,"l":27.05,"c":27.4,"v":60464400},{"d":"2003-07-15","o":27.47,"h":27.53,"l":27.1,"c":27.27,"v":53567600},{"d":"2003-07-16","o":27.56,"h":27.62,"l":27.2,"c":27.52,"v":49838900},{"d":"2003-07-17","o":27.14,"h":27.27,"l":26.54,"c":26.69,"v":72805000},{"d":"2003-07-18","o":27.11,"h":27.23,"l":26.75,"c":26.89,"v":63388400},{"d":"2003-07-21","o":26.87,"h":26.91,"l":26,"c":26.04,"v":48480800},{"d":"2003-07-22","o":26.28,"h":26.56,"l":26.13,"c":26.38,"v":51791000},{"d":"2003-07-23","o":26.42,"h":26.65,"l":26.14,"c":26.45,"v":49828200},{"d":"2003-07-24","o":26.78,"h":26.92,"l":25.98,"c":26,"v":53556600},{"d":"2003-07-25","o":26.28,"h":26.95,"l":26.07,"c":26.89,"v":54173000},{"d":"2003-07-28","o":26.94,"h":27,"l":26.49,"c":26.61,"v":52658300},{"d":"2003-07-29","o":26.88,"h":26.9,"l":26.24,"c":26.47,"v":62391100},{"d":"2003-07-30","o":26.46,"h":26.57,"l":26.17,"c":26.23,"v":41240300},{"d":"2003-07-31","o":26.6,"h":26.99,"l":26.31,"c":26.41,"v":64504800},{"d":"2003-08-01","o":26.33,"h":26.51,"l":26.12,"c":26.17,"v":42649700},{"d":"2003-08-04","o":26.15,"h":26.41,"l":25.75,"c":26.18,"v":51825600},{"d":"2003-08-05","o":26.31,"h":26.54,"l":25.6,"c":25.66,"v":58825800},{"d":"2003-08-06","o":25.54,"h":26.19,"l":25.43,"c":25.65,"v":56294900},{"d":"2003-08-07","o":25.72,"h":25.81,"l":25.45,"c":25.71,"v":44258500},{"d":"2003-08-08","o":25.88,"h":25.98,"l":25.5,"c":25.58,"v":33241400},{"d":"2003-08-11","o":25.61,"h":25.99,"l":25.54,"c":25.61,"v":36433900},{"d":"2003-08-12","o":25.71,"h":25.77,"l":25.45,"c":25.73,"v":38208400},{"d":"2003-08-13","o":25.79,"h":25.89,"l":25.5,"c":25.6,"v":39636900},{"d":"2003-08-14","o":25.66,"h":25.71,"l":25.52,"c":25.63,"v":37338300},{"d":"2003-08-15","o":25.61,"h":25.66,"l":25.43,"c":25.54,"v":27607900},{"d":"2003-08-18","o":25.56,"h":25.83,"l":25.46,"c":25.7,"v":45817400},{"d":"2003-08-19","o":25.85,"h":26.65,"l":25.77,"c":26.62,"v":72952900},{"d":"2003-08-20","o":26.3,"h":26.53,"l":26,"c":26.45,"v":56739300},{"d":"2003-08-21","o":26.65,"h":26.73,"l":26.13,"c":26.24,"v":63802700},{"d":"2003-08-22","o":26.78,"h":26.95,"l":26.21,"c":26.22,"v":65846300},{"d":"2003-08-25","o":26.31,"h":26.54,"l":26.23,"c":26.5,"v":36132900},{"d":"2003-08-26","o":26.31,"h":26.67,"l":25.96,"c":26.57,"v":47546000},{"d":"2003-08-27","o":26.51,"h":26.58,"l":26.3,"c":26.42,"v":30633900},{"d":"2003-08-28","o":26.5,"h":26.58,"l":26.24,"c":26.51,"v":46211200},{"d":"2003-08-29","o":26.46,"h":26.55,"l":26.35,"c":26.52,"v":34503000},{"d":"2003-09-02","o":26.7,"h":27.3,"l":26.47,"c":27.26,"v":74168900},{"d":"2003-09-03","o":27.42,"h":28.4,"l":27.38,"c":28.3,"v":109437800},{"d":"2003-09-04","o":28.1,"h":28.47,"l":27.99,"c":28.43,"v":59840800},{"d":"2003-09-05","o":28.23,"h":28.75,"l":28.17,"c":28.38,"v":64024500},{"d":"2003-09-08","o":28.39,"h":28.92,"l":28.34,"c":28.84,"v":46105300},{"d":"2003-09-09","o":28.65,"h":28.71,"l":28.31,"c":28.37,"v":44315200},{"d":"2003-09-10","o":28.03,"h":28.18,"l":27.48,"c":27.55,"v":54763500},{"d":"2003-09-11","o":27.66,"h":28.11,"l":27.59,"c":27.84,"v":37813300},{"d":"2003-09-12","o":27.48,"h":28.4,"l":27.45,"c":28.34,"v":55777200},{"d":"2003-09-15","o":28.37,"h":28.61,"l":28.33,"c":28.36,"v":41432300},{"d":"2003-09-16","o":28.41,"h":28.95,"l":28.32,"c":28.9,"v":52060600},{"d":"2003-09-17","o":28.76,"h":28.95,"l":28.47,"c":28.5,"v":47221600},{"d":"2003-09-18","o":28.49,"h":29.51,"l":28.42,"c":29.5,"v":67268100},{"d":"2003-09-19","o":29.76,"h":29.97,"l":29.52,"c":29.96,"v":92433800},{"d":"2003-09-22","o":29.39,"h":30,"l":28.81,"c":29.07,"v":65678700},{"d":"2003-09-23","o":29.12,"h":29.71,"l":28.88,"c":29.6,"v":57827800},{"d":"2003-09-24","o":29.61,"h":29.7,"l":28.42,"c":28.46,"v":66336500},{"d":"2003-09-25","o":28.47,"h":28.96,"l":28.22,"c":28.24,"v":56224500},{"d":"2003-09-26","o":28.27,"h":28.78,"l":28.14,"c":28.19,"v":49864700},{"d":"2003-09-29","o":28.41,"h":28.91,"l":28.1,"c":28.83,"v":47380300},{"d":"2003-09-30","o":28.59,"h":28.61,"l":27.75,"c":27.8,"v":63333700},{"d":"2003-10-01","o":28.03,"h":28.63,"l":27.81,"c":28.52,"v":58375900},{"d":"2003-10-02","o":28.45,"h":28.75,"l":28.19,"c":28.5,"v":38143600},{"d":"2003-10-03","o":29.16,"h":29.46,"l":28.93,"c":29.08,"v":57303000},{"d":"2003-10-06","o":29.15,"h":29.3,"l":28.91,"c":29.19,"v":34047600},{"d":"2003-10-07","o":29.01,"h":29.37,"l":28.92,"c":29.14,"v":52356800},{"d":"2003-10-08","o":29.36,"h":29.36,"l":28.68,"c":28.82,"v":46989100},{"d":"2003-10-09","o":29.22,"h":29.35,"l":28.8,"c":28.94,"v":62653300},{"d":"2003-10-10","o":28.91,"h":29.2,"l":28.67,"c":28.91,"v":37604700},{"d":"2003-10-13","o":28.98,"h":29.1,"l":28.5,"c":28.78,"v":39320300},{"d":"2003-10-14","o":28.66,"h":28.77,"l":28.48,"c":28.68,"v":34851300},{"d":"2003-10-15","o":29.2,"h":29.26,"l":28.7,"c":29.07,"v":57242100},{"d":"2003-10-16","o":28.91,"h":29.31,"l":28.8,"c":29.23,"v":42232500},{"d":"2003-10-17","o":29.28,"h":29.29,"l":28.8,"c":28.93,"v":49960000},{"d":"2003-10-20","o":28.95,"h":29.37,"l":28.8,"c":29.35,"v":38794500},{"d":"2003-10-21","o":29.35,"h":29.43,"l":29.17,"c":29.35,"v":44166800},{"d":"2003-10-22","o":29.03,"h":29.21,"l":28.8,"c":28.89,"v":48798500},{"d":"2003-10-23","o":28.72,"h":29.08,"l":28.1,"c":28.91,"v":67357900},{"d":"2003-10-24","o":27.27,"h":27.4,"l":26.42,"c":26.61,"v":210558300},{"d":"2003-10-27","o":26.91,"h":27.1,"l":26.82,"c":26.91,"v":65619100},{"d":"2003-10-28","o":27.09,"h":27.22,"l":26.88,"c":27.2,"v":71752600},{"d":"2003-10-29","o":27.16,"h":27.25,"l":26.66,"c":26.74,"v":73551500},{"d":"2003-10-30","o":27.01,"h":27.04,"l":25.91,"c":26.12,"v":98729400},{"d":"2003-10-31","o":26.37,"h":26.44,"l":26.11,"c":26.14,"v":69623700},{"d":"2003-11-03","o":26.35,"h":26.75,"l":26.29,"c":26.68,"v":57772300},{"d":"2003-11-04","o":26.59,"h":26.62,"l":26.01,"c":26.07,"v":84026100},{"d":"2003-11-05","o":26.15,"h":26.32,"l":26,"c":26.1,"v":61514400},{"d":"2003-11-06","o":26.26,"h":26.3,"l":26,"c":26.23,"v":68189800},{"d":"2003-11-07","o":26.38,"h":26.49,"l":26.03,"c":26.1,"v":57822100},{"d":"2003-11-10","o":26.12,"h":26.23,"l":26,"c":26,"v":54579100},{"d":"2003-11-11","o":26.01,"h":26.08,"l":25.67,"c":25.8,"v":64990700},{"d":"2003-11-12","o":25.85,"h":26.14,"l":25.6,"c":25.98,"v":75877300},{"d":"2003-11-13","o":25.86,"h":25.93,"l":25.45,"c":25.69,"v":78949500},{"d":"2003-11-14","o":25.7,"h":26.02,"l":25.44,"c":25.5,"v":83146400},{"d":"2003-11-17","o":25.39,"h":25.44,"l":24.84,"c":25.15,"v":103900200},{"d":"2003-11-18","o":25.33,"h":25.84,"l":25.12,"c":25.15,"v":106868300},{"d":"2003-11-19","o":25.29,"h":25.54,"l":25.17,"c":25.35,"v":78853300},{"d":"2003-11-20","o":25.17,"h":25.63,"l":25.08,"c":25.1,"v":106845700},{"d":"2003-11-21","o":25.33,"h":25.38,"l":25.08,"c":25.11,"v":70712900},{"d":"2003-11-24","o":25.33,"h":25.81,"l":25.28,"c":25.73,"v":99463800},{"d":"2003-11-25","o":25.87,"h":25.95,"l":25.38,"c":25.4,"v":85663800},{"d":"2003-11-26","o":25.61,"h":25.63,"l":25.32,"c":25.45,"v":69758400},{"d":"2003-11-28","o":25.5,"h":25.75,"l":25.4,"c":25.71,"v":33402600},{"d":"2003-12-01","o":25.9,"h":26.21,"l":25.5,"c":25.84,"v":101914600},{"d":"2003-12-02","o":25.95,"h":26.09,"l":25.61,"c":25.66,"v":85121700},{"d":"2003-12-03","o":25.82,"h":26.07,"l":25.62,"c":25.67,"v":93121600},{"d":"2003-12-04","o":25.72,"h":26.23,"l":25.66,"c":26.2,"v":87202400},{"d":"2003-12-05","o":25.96,"h":26.48,"l":25.92,"c":25.98,"v":96610900},{"d":"2003-12-08","o":26.12,"h":26.34,"l":25.81,"c":26.24,"v":90504000},{"d":"2003-12-09","o":26.44,"h":26.61,"l":26.25,"c":26.38,"v":103547100},{"d":"2003-12-10","o":26.45,"h":26.63,"l":26.38,"c":26.59,"v":82853700},{"d":"2003-12-11","o":26.59,"h":26.77,"l":26.28,"c":26.61,"v":79309000},{"d":"2003-12-12","o":26.69,"h":26.81,"l":26.5,"c":26.65,"v":69154100},{"d":"2003-12-15","o":27.05,"h":27.1,"l":26.68,"c":26.74,"v":88860600},{"d":"2003-12-16","o":26.83,"h":27.16,"l":26.77,"c":27.06,"v":73978000},{"d":"2003-12-17","o":27.04,"h":27.08,"l":26.85,"c":27.04,"v":53712300},{"d":"2003-12-18","o":27.1,"h":27.45,"l":27.05,"c":27.4,"v":61177800},{"d":"2003-12-19","o":27.49,"h":27.55,"l":27.19,"c":27.36,"v":76856400},{"d":"2003-12-22","o":27.16,"h":27.43,"l":26.97,"c":27.18,"v":43894800},{"d":"2003-12-23","o":27.17,"h":27.34,"l":27.01,"c":27.15,"v":39609000},{"d":"2003-12-24","o":27.14,"h":27.16,"l":27,"c":27.04,"v":19924200},{"d":"2003-12-26","o":27.05,"h":27.25,"l":27,"c":27.21,"v":12076900},{"d":"2003-12-29","o":27.21,"h":27.53,"l":27.16,"c":27.46,"v":40426700},{"d":"2003-12-30","o":27.41,"h":27.55,"l":27.4,"c":27.52,"v":34406600},{"d":"2003-12-31","o":27.42,"h":27.55,"l":27.23,"c":27.37,"v":42198900},{"d":"2004-01-02","o":27.58,"h":27.77,"l":27.33,"c":27.45,"v":44487700},{"d":"2004-01-05","o":27.73,"h":28.18,"l":27.72,"c":28.14,"v":67333700},{"d":"2004-01-06","o":28.19,"h":28.28,"l":28.07,"c":28.24,"v":46950800},{"d":"2004-01-07","o":28.17,"h":28.31,"l":28.01,"c":28.21,"v":54298200},{"d":"2004-01-08","o":28.39,"h":28.48,"l":28,"c":28.16,"v":58810800},{"d":"2004-01-09","o":28.03,"h":28.06,"l":27.59,"c":27.66,"v":67079900},{"d":"2004-01-12","o":27.67,"h":27.73,"l":27.35,"c":27.57,"v":55845200},{"d":"2004-01-13","o":27.55,"h":27.64,"l":27.26,"c":27.43,"v":51555900},{"d":"2004-01-14","o":27.52,"h":27.73,"l":27.47,"c":27.7,"v":43907000},{"d":"2004-01-15","o":27.55,"h":27.72,"l":27.42,"c":27.54,"v":58504100},{"d":"2004-01-16","o":27.71,"h":27.88,"l":27.53,"c":27.81,"v":63983400},{"d":"2004-01-20","o":27.98,"h":28.2,"l":27.93,"c":28.1,"v":63068500},{"d":"2004-01-21","o":28.13,"h":28.3,"l":27.85,"c":28.3,"v":53570600},{"d":"2004-01-22","o":28.36,"h":28.44,"l":27.94,"c":28.01,"v":78425200},{"d":"2004-01-23","o":28.28,"h":28.76,"l":28.22,"c":28.48,"v":127259100},{"d":"2004-01-26","o":28.49,"h":28.83,"l":28.32,"c":28.8,"v":58299600},{"d":"2004-01-27","o":28.64,"h":28.72,"l":28.22,"c":28.25,"v":63196200},{"d":"2004-01-28","o":28.3,"h":28.44,"l":27.47,"c":27.71,"v":71336000},{"d":"2004-01-29","o":27.81,"h":27.95,"l":27.57,"c":27.91,"v":63748400},{"d":"2004-01-30","o":27.84,"h":27.9,"l":27.55,"c":27.65,"v":40528700},{"d":"2004-02-02","o":27.61,"h":27.8,"l":27.24,"c":27.4,"v":62891800},{"d":"2004-02-03","o":27.4,"h":27.55,"l":27.18,"c":27.29,"v":47993800},{"d":"2004-02-04","o":27.22,"h":27.43,"l":27.01,"c":27.01,"v":60648000},{"d":"2004-02-05","o":27.06,"h":27.17,"l":26.83,"c":26.96,"v":55527500},{"d":"2004-02-06","o":27.03,"h":27.19,"l":26.93,"c":27.08,"v":47209600},{"d":"2004-02-09","o":27.19,"h":27.23,"l":26.85,"c":26.9,"v":48108500},{"d":"2004-02-10","o":26.87,"h":27.15,"l":26.82,"c":27.02,"v":37790600},{"d":"2004-02-11","o":26.97,"h":27.23,"l":26.85,"c":27.15,"v":51515300},{"d":"2004-02-12","o":27.09,"h":27.15,"l":26.93,"c":26.95,"v":44537000},{"d":"2004-02-13","o":26.98,"h":27.06,"l":26.5,"c":26.59,"v":67541100},{"d":"2004-02-17","o":26.72,"h":27.1,"l":26.59,"c":26.99,"v":43477000},{"d":"2004-02-18","o":26.9,"h":27.11,"l":26.74,"c":26.77,"v":50334700},{"d":"2004-02-19","o":26.92,"h":26.98,"l":26.43,"c":26.46,"v":61840600},{"d":"2004-02-20","o":26.66,"h":26.8,"l":26.5,"c":26.57,"v":57821900},{"d":"2004-02-23","o":26.73,"h":26.76,"l":26.48,"c":26.61,"v":50256800},{"d":"2004-02-24","o":26.61,"h":26.95,"l":26.55,"c":26.88,"v":55426500},{"d":"2004-02-25","o":26.9,"h":26.99,"l":26.61,"c":26.7,"v":64275700},{"d":"2004-02-26","o":26.59,"h":26.65,"l":26.41,"c":26.5,"v":66602700},{"d":"2004-02-27","o":26.47,"h":26.62,"l":26.35,"c":26.53,"v":58266500},{"d":"2004-03-01","o":26.63,"h":26.72,"l":26.5,"c":26.7,"v":51912300},{"d":"2004-03-02","o":26.61,"h":26.69,"l":26.35,"c":26.39,"v":66331000},{"d":"2004-03-03","o":26.35,"h":26.55,"l":26.22,"c":26.37,"v":54998700},{"d":"2004-03-04","o":26.33,"h":26.42,"l":26.21,"c":26.37,"v":44023200},{"d":"2004-03-05","o":26.23,"h":26.6,"l":26.2,"c":26.35,"v":59849800},{"d":"2004-03-08","o":26.31,"h":26.35,"l":25.81,"c":25.83,"v":69367800},{"d":"2004-03-09","o":25.8,"h":25.97,"l":25.54,"c":25.72,"v":81111700},{"d":"2004-03-10","o":25.65,"h":25.8,"l":25.35,"c":25.37,"v":75155800},{"d":"2004-03-11","o":25.18,"h":25.78,"l":25.07,"c":25.09,"v":90536300},{"d":"2004-03-12","o":25.38,"h":25.51,"l":25.23,"c":25.38,"v":64137100},{"d":"2004-03-15","o":25.3,"h":25.43,"l":25.06,"c":25.16,"v":68835300},{"d":"2004-03-16","o":25.26,"h":25.37,"l":25.1,"c":25.18,"v":65453800},{"d":"2004-03-17","o":25.25,"h":25.46,"l":25.11,"c":25.13,"v":56241400},{"d":"2004-03-18","o":24.96,"h":25.03,"l":24.58,"c":24.89,"v":123231000},{"d":"2004-03-19","o":24.77,"h":24.94,"l":24.56,"c":24.63,"v":86281600},{"d":"2004-03-22","o":24.48,"h":24.84,"l":24.01,"c":24.5,"v":127605200},{"d":"2004-03-23","o":24.65,"h":24.66,"l":24.11,"c":24.15,"v":91696300},{"d":"2004-03-24","o":24.38,"h":24.58,"l":24.18,"c":24.41,"v":97584700},{"d":"2004-03-25","o":24.6,"h":25.24,"l":24.58,"c":25.19,"v":85677900},{"d":"2004-03-26","o":25.11,"h":25.51,"l":25,"c":25.03,"v":61584900},{"d":"2004-03-29","o":25.25,"h":25.4,"l":25,"c":25.31,"v":51881600},{"d":"2004-03-30","o":25.21,"h":25.33,"l":25.03,"c":25.2,"v":59010400},{"d":"2004-03-31","o":25.2,"h":25.2,"l":24.87,"c":24.93,"v":70533200},{"d":"2004-04-01","o":24.95,"h":25.11,"l":24.85,"c":25.08,"v":69051900},{"d":"2004-04-02","o":25.48,"h":25.9,"l":25.44,"c":25.85,"v":98043800},{"d":"2004-04-05","o":25.81,"h":25.98,"l":25.73,"c":25.95,"v":53800300},{"d":"2004-04-06","o":25.77,"h":25.9,"l":25.66,"c":25.8,"v":48992000},{"d":"2004-04-07","o":25.74,"h":25.78,"l":25.35,"c":25.59,"v":63268900},{"d":"2004-04-08","o":25.82,"h":25.85,"l":25.36,"c":25.48,"v":45294600},{"d":"2004-04-12","o":25.48,"h":25.74,"l":25.43,"c":25.61,"v":38786800},{"d":"2004-04-13","o":25.68,"h":25.77,"l":25.41,"c":25.45,"v":56971500},{"d":"2004-04-14","o":25.39,"h":25.68,"l":25.38,"c":25.51,"v":61079600},{"d":"2004-04-15","o":25.53,"h":25.73,"l":25.1,"c":25.22,"v":73756900},{"d":"2004-04-16","o":25.33,"h":25.4,"l":25.11,"c":25.16,"v":51768600},{"d":"2004-04-19","o":25.08,"h":25.6,"l":25.06,"c":25.53,"v":44592100},{"d":"2004-04-20","o":25.65,"h":25.88,"l":25.28,"c":25.33,"v":59902600},{"d":"2004-04-21","o":25.36,"h":25.49,"l":25.2,"c":25.45,"v":49252000},{"d":"2004-04-22","o":25.51,"h":25.99,"l":25.47,"c":25.95,"v":99207700},{"d":"2004-04-23","o":27.4,"h":27.72,"l":27.34,"c":27.54,"v":258269000},{"d":"2004-04-26","o":27.45,"h":27.55,"l":27.1,"c":27.24,"v":89391000},{"d":"2004-04-27","o":27.16,"h":27.37,"l":27.13,"c":27.22,"v":80716800},{"d":"2004-04-28","o":27.01,"h":27.05,"l":26.47,"c":26.56,"v":72842200},{"d":"2004-04-29","o":26.51,"h":26.94,"l":26.31,"c":26.48,"v":77787300},{"d":"2004-04-30","o":26.59,"h":26.75,"l":25.96,"c":26.13,"v":66172200},{"d":"2004-05-03","o":26.19,"h":26.52,"l":26.19,"c":26.35,"v":65916200},{"d":"2004-05-04","o":26.35,"h":26.54,"l":26.02,"c":26.33,"v":55496400},{"d":"2004-05-05","o":26.32,"h":26.6,"l":26.25,"c":26.3,"v":51841700},{"d":"2004-05-06","o":26.16,"h":26.34,"l":26.03,"c":26.12,"v":62693900},{"d":"2004-05-07","o":26.03,"h":26.38,"l":25.75,"c":25.78,"v":68290200},{"d":"2004-05-10","o":25.63,"h":26.05,"l":25.62,"c":25.93,"v":64621400},{"d":"2004-05-11","o":26.09,"h":26.11,"l":25.79,"c":25.94,"v":57917200},{"d":"2004-05-12","o":25.87,"h":26,"l":25.43,"c":25.94,"v":64145600},{"d":"2004-05-13","o":25.82,"h":26.19,"l":25.79,"c":26.1,"v":63861500},{"d":"2004-05-14","o":26,"h":26.17,"l":25.64,"c":25.86,"v":43775300},{"d":"2004-05-17","o":25.47,"h":25.79,"l":25.42,"c":25.54,"v":55149600},{"d":"2004-05-18","o":25.7,"h":25.97,"l":25.64,"c":25.83,"v":58158600},{"d":"2004-05-19","o":26.03,"h":26.27,"l":25.62,"c":25.62,"v":60052800},{"d":"2004-05-20","o":25.75,"h":25.87,"l":25.59,"c":25.73,"v":52089900},{"d":"2004-05-21","o":25.97,"h":26.2,"l":25.78,"c":25.89,"v":57809300},{"d":"2004-05-24","o":26.05,"h":26.17,"l":25.74,"c":25.76,"v":56250500},{"d":"2004-05-25","o":25.71,"h":26.19,"l":25.6,"c":26.1,"v":66615000},{"d":"2004-05-26","o":25.99,"h":26.15,"l":25.85,"c":26.14,"v":50306900},{"d":"2004-05-27","o":26.16,"h":26.19,"l":25.92,"c":26.19,"v":49071900},{"d":"2004-05-28","o":26.14,"h":26.35,"l":26.02,"c":26.23,"v":37393000},{"d":"2004-06-01","o":26.13,"h":26.27,"l":25.87,"c":26.11,"v":48369500},{"d":"2004-06-02","o":26.12,"h":26.28,"l":26.01,"c":26.13,"v":54020000},{"d":"2004-06-03","o":26.05,"h":26.13,"l":25.86,"c":25.89,"v":45933100},{"d":"2004-06-04","o":26.03,"h":26.24,"l":25.94,"c":25.95,"v":48815300},{"d":"2004-06-07","o":26.02,"h":26.43,"l":25.97,"c":26.43,"v":65218600},{"d":"2004-06-08","o":26.28,"h":26.65,"l":26.24,"c":26.6,"v":58447700},{"d":"2004-06-09","o":26.4,"h":26.65,"l":26.4,"c":26.47,"v":50385500},{"d":"2004-06-10","o":26.38,"h":26.79,"l":26.38,"c":26.77,"v":48109200},{"d":"2004-06-14","o":26.55,"h":26.9,"l":26.53,"c":26.9,"v":67377500},{"d":"2004-06-15","o":26.99,"h":27.6,"l":26.97,"c":27.41,"v":114183400},{"d":"2004-06-16","o":27.34,"h":27.5,"l":27.15,"c":27.32,"v":67431100},{"d":"2004-06-17","o":27.31,"h":27.92,"l":27.29,"c":27.77,"v":105427500},{"d":"2004-06-18","o":27.77,"h":28.5,"l":27.7,"c":28.35,"v":134218700},{"d":"2004-06-21","o":28.22,"h":28.66,"l":28.12,"c":28.35,"v":116881700},{"d":"2004-06-22","o":28.15,"h":28.35,"l":27.81,"c":28.29,"v":98932000},{"d":"2004-06-23","o":28.2,"h":28.38,"l":28,"c":28.3,"v":58558400},{"d":"2004-06-24","o":28.48,"h":28.65,"l":28.36,"c":28.39,"v":65503800},{"d":"2004-06-25","o":28.48,"h":28.63,"l":28.25,"c":28.57,"v":71136500},{"d":"2004-06-28","o":28.6,"h":28.75,"l":28.17,"c":28.28,"v":77024100},{"d":"2004-06-29","o":28.18,"h":28.58,"l":28.18,"c":28.5,"v":55371700},{"d":"2004-06-30","o":28.57,"h":28.8,"l":28.39,"c":28.56,"v":83544400},{"d":"2004-07-01","o":28.7,"h":28.84,"l":28.26,"c":28.63,"v":78441400},{"d":"2004-07-02","o":28.62,"h":28.68,"l":28.4,"c":28.57,"v":36690100},{"d":"2004-07-06","o":28.32,"h":28.33,"l":27.94,"c":28.02,"v":69158900},{"d":"2004-07-07","o":27.67,"h":28.32,"l":27.55,"c":28.1,"v":66255700},{"d":"2004-07-08","o":27.88,"h":28.15,"l":27.55,"c":27.64,"v":59125100},{"d":"2004-07-09","o":27.78,"h":28,"l":27.64,"c":27.86,"v":50249300},{"d":"2004-07-12","o":27.67,"h":28,"l":27.59,"c":27.89,"v":45757300},{"d":"2004-07-13","o":27.91,"h":27.95,"l":27.6,"c":27.6,"v":43274100},{"d":"2004-07-14","o":27.4,"h":28.36,"l":27.34,"c":28.13,"v":87656300},{"d":"2004-07-15","o":28.05,"h":28.2,"l":27.8,"c":27.87,"v":46759700},{"d":"2004-07-16","o":28.18,"h":28.2,"l":27.25,"c":27.48,"v":66406300},{"d":"2004-07-19","o":27.62,"h":28.26,"l":27.6,"c":27.95,"v":60354500},{"d":"2004-07-20","o":28,"h":28.48,"l":27.85,"c":28.32,"v":89010700},{"d":"2004-07-21","o":29.89,"h":29.89,"l":28.81,"c":28.86,"v":201518000},{"d":"2004-07-22","o":29.07,"h":29.3,"l":28.83,"c":29,"v":124640700},{"d":"2004-07-23","o":28.38,"h":28.4,"l":28.02,"c":28.03,"v":97372700},{"d":"2004-07-26","o":28.36,"h":28.71,"l":28.2,"c":28.66,"v":72387600},{"d":"2004-07-27","o":28.7,"h":28.76,"l":28.13,"c":28.44,"v":72968400},{"d":"2004-07-28","o":28.34,"h":28.79,"l":28.28,"c":28.58,"v":62718800},{"d":"2004-07-29","o":28.78,"h":28.8,"l":28.25,"c":28.48,"v":60148400},{"d":"2004-07-30","o":28.45,"h":28.81,"l":28.33,"c":28.49,"v":59552900},{"d":"2004-08-02","o":28.27,"h":28.55,"l":28.16,"c":28.52,"v":52267000},{"d":"2004-08-03","o":28.38,"h":28.42,"l":28,"c":28.07,"v":53990900},{"d":"2004-08-04","o":28.01,"h":28.2,"l":27.99,"c":28.06,"v":46217900},{"d":"2004-08-05","o":28.16,"h":28.21,"l":27.52,"c":27.53,"v":55591700},{"d":"2004-08-06","o":27.38,"h":27.86,"l":27.06,"c":27.14,"v":75628000},{"d":"2004-08-09","o":27.26,"h":27.28,"l":27.1,"c":27.18,"v":51877500},{"d":"2004-08-10","o":27.3,"h":27.75,"l":27.25,"c":27.72,"v":57632700},{"d":"2004-08-11","o":27.39,"h":27.51,"l":27.2,"c":27.41,"v":53097300},{"d":"2004-08-12","o":27.23,"h":27.31,"l":26.86,"c":26.88,"v":50279700},{"d":"2004-08-13","o":27.01,"h":27.25,"l":26.98,"c":27.02,"v":43333200},{"d":"2004-08-16","o":27.03,"h":27.2,"l":26.96,"c":27.09,"v":54347200},{"d":"2004-08-17","o":27.22,"h":27.38,"l":26.98,"c":27.05,"v":56879700},{"d":"2004-08-18","o":26.93,"h":27.5,"l":26.89,"c":27.46,"v":58844000},{"d":"2004-08-19","o":27.35,"h":27.45,"l":27.01,"c":27.12,"v":46293000},{"d":"2004-08-20","o":27.13,"h":27.37,"l":27.04,"c":27.2,"v":46494800},{"d":"2004-08-23","o":27.27,"h":27.33,"l":27.12,"c":27.24,"v":39572200},{"d":"2004-08-24","o":27.4,"h":27.46,"l":27.09,"c":27.24,"v":40835300},{"d":"2004-08-25","o":27.21,"h":27.67,"l":27.18,"c":27.55,"v":53512700},{"d":"2004-08-26","o":27.46,"h":27.6,"l":27.39,"c":27.44,"v":35465500},{"d":"2004-08-27","o":27.5,"h":27.65,"l":27.45,"c":27.46,"v":33248700},{"d":"2004-08-30","o":27.3,"h":27.39,"l":26.85,"c":27.3,"v":36679600},{"d":"2004-08-31","o":27.29,"h":27.32,"l":27.05,"c":27.3,"v":52106700},{"d":"2004-09-01","o":27.23,"h":27.52,"l":27.14,"c":27.39,"v":48507500},{"d":"2004-09-02","o":27.4,"h":27.68,"l":27.35,"c":27.62,"v":42161700},{"d":"2004-09-03","o":27.46,"h":27.62,"l":27.1,"c":27.11,"v":46174400},{"d":"2004-09-07","o":27.29,"h":27.38,"l":27.16,"c":27.36,"v":44893400},{"d":"2004-09-08","o":27.3,"h":27.47,"l":27.14,"c":27.26,"v":53278100},{"d":"2004-09-09","o":27.3,"h":27.47,"l":27.18,"c":27.28,"v":56904700},{"d":"2004-09-10","o":27.34,"h":27.51,"l":27.18,"c":27.49,"v":52664500},{"d":"2004-09-13","o":27.53,"h":27.57,"l":26.74,"c":27.25,"v":48239200},{"d":"2004-09-14","o":27.37,"h":27.51,"l":27.27,"c":27.44,"v":55920000},{"d":"2004-09-15","o":27.36,"h":27.4,"l":27.14,"c":27.19,"v":52605700},{"d":"2004-09-16","o":27.22,"h":27.35,"l":27.17,"c":27.26,"v":35951500},{"d":"2004-09-17","o":27.39,"h":27.53,"l":27.26,"c":27.51,"v":65283000},{"d":"2004-09-20","o":27.44,"h":27.65,"l":27.33,"c":27.51,"v":51513600},{"d":"2004-09-21","o":27.45,"h":27.53,"l":27.25,"c":27.26,"v":73874400},{"d":"2004-09-22","o":27.28,"h":27.74,"l":27.07,"c":27.12,"v":68409000},{"d":"2004-09-23","o":27.19,"h":27.39,"l":27.17,"c":27.35,"v":52155800},{"d":"2004-09-24","o":27.39,"h":27.46,"l":27.19,"c":27.29,"v":49859800},{"d":"2004-09-27","o":27.17,"h":27.32,"l":27.13,"c":27.19,"v":47813600},{"d":"2004-09-28","o":27.21,"h":27.36,"l":27.04,"c":27.27,"v":62055100},{"d":"2004-09-29","o":27.26,"h":27.69,"l":27.23,"c":27.58,"v":61529300},{"d":"2004-09-30","o":27.59,"h":27.79,"l":27.52,"c":27.65,"v":71218000},{"d":"2004-10-01","o":27.82,"h":28.32,"l":27.78,"c":28.25,"v":66302800},{"d":"2004-10-04","o":28.44,"h":28.46,"l":28.07,"c":28.12,"v":62016200},{"d":"2004-10-05","o":28.15,"h":28.45,"l":28.1,"c":28.38,"v":58017700},{"d":"2004-10-06","o":28.39,"h":28.55,"l":28.23,"c":28.53,"v":56999600},{"d":"2004-10-07","o":28.54,"h":28.59,"l":28.16,"c":28.17,"v":38401500},{"d":"2004-10-08","o":28.1,"h":28.33,"l":27.97,"c":27.99,"v":49556600},{"d":"2004-10-11","o":28.2,"h":28.22,"l":27.93,"c":28.06,"v":44691000},{"d":"2004-10-12","o":27.83,"h":28.16,"l":27.81,"c":28.03,"v":56412900},{"d":"2004-10-13","o":28.19,"h":28.27,"l":27.94,"c":28.03,"v":49500700},{"d":"2004-10-14","o":28.04,"h":28.16,"l":27.8,"c":27.8,"v":41548700},{"d":"2004-10-15","o":27.97,"h":28.24,"l":27.82,"c":27.99,"v":49828500},{"d":"2004-10-18","o":28.07,"h":28.45,"l":27.98,"c":28.41,"v":50350700},{"d":"2004-10-19","o":28.53,"h":28.59,"l":28.17,"c":28.18,"v":57026500},{"d":"2004-10-20","o":28.22,"h":28.75,"l":28.12,"c":28.7,"v":69078100},{"d":"2004-10-21","o":28.81,"h":28.89,"l":28.47,"c":28.56,"v":94988500},{"d":"2004-10-22","o":28.3,"h":28.34,"l":27.58,"c":27.74,"v":101912800},{"d":"2004-10-25","o":27.67,"h":27.77,"l":27.55,"c":27.63,"v":61529500},{"d":"2004-10-26","o":27.71,"h":27.9,"l":27.63,"c":27.9,"v":76966600},{"d":"2004-10-27","o":27.86,"h":28.35,"l":27.58,"c":28.15,"v":72392600},{"d":"2004-10-28","o":28.11,"h":28.54,"l":27.9,"c":28.01,"v":63059600},{"d":"2004-10-29","o":28.12,"h":28.15,"l":27.8,"c":27.97,"v":80010100},{"d":"2004-11-01","o":28.16,"h":28.28,"l":27.96,"c":28.08,"v":72930900},{"d":"2004-11-02","o":28.26,"h":28.47,"l":28.03,"c":28.24,"v":89417100},{"d":"2004-11-03","o":28.65,"h":28.65,"l":28.31,"c":28.47,"v":79666700},{"d":"2004-11-04","o":28.38,"h":29,"l":28.38,"c":29,"v":87867700},{"d":"2004-11-05","o":29.21,"h":29.36,"l":29.03,"c":29.31,"v":95337700},{"d":"2004-11-08","o":29.18,"h":29.48,"l":29.13,"c":29.28,"v":112802100},{"d":"2004-11-09","o":29.43,"h":29.89,"l":29.35,"c":29.77,"v":100401000},{"d":"2004-11-10","o":29.92,"h":30,"l":29.69,"c":29.73,"v":84097700},{"d":"2004-11-11","o":29.89,"h":30.08,"l":29.82,"c":29.98,"v":87358900},{"d":"2004-11-12","o":30.16,"h":30.2,"l":29.8,"c":29.97,"v":162269000},{"d":"2004-11-15","o":27.34,"h":27.5,"l":27.2,"c":27.39,"v":104468000},{"d":"2004-11-16","o":27.33,"h":27.34,"l":27.05,"c":27.12,"v":64522600},{"d":"2004-11-17","o":27.25,"h":27.35,"l":27.06,"c":27.17,"v":58830700},{"d":"2004-11-18","o":27.13,"h":27.17,"l":27,"c":27.07,"v":63249900},{"d":"2004-11-19","o":27.03,"h":27.07,"l":26.84,"c":26.86,"v":85808600},{"d":"2004-11-22","o":26.75,"h":26.82,"l":26.1,"c":26.65,"v":92410800},{"d":"2004-11-23","o":26.52,"h":26.7,"l":26.4,"c":26.53,"v":70459700},{"d":"2004-11-24","o":26.62,"h":26.73,"l":26.4,"c":26.64,"v":60069200},{"d":"2004-11-26","o":26.56,"h":26.82,"l":26.55,"c":26.6,"v":24398700},{"d":"2004-11-29","o":26.64,"h":26.95,"l":26.61,"c":26.77,"v":67079900},{"d":"2004-11-30","o":26.75,"h":27.01,"l":26.7,"c":26.81,"v":75960400},{"d":"2004-12-01","o":26.95,"h":27.28,"l":26.81,"c":27.25,"v":99889000},{"d":"2004-12-02","o":27.27,"h":27.4,"l":26.92,"c":27.09,"v":96088300},{"d":"2004-12-03","o":27.16,"h":27.44,"l":27.14,"c":27.23,"v":76498400},{"d":"2004-12-06","o":27.1,"h":27.44,"l":27.07,"c":27.33,"v":55297400},{"d":"2004-12-07","o":27.26,"h":27.38,"l":27,"c":27.07,"v":111656000},{"d":"2004-12-08","o":27.01,"h":27.36,"l":26.91,"c":27.36,"v":95655000},{"d":"2004-12-09","o":27.13,"h":27.36,"l":26.94,"c":27.23,"v":83006000},{"d":"2004-12-10","o":27.08,"h":27.18,"l":27.04,"c":27.08,"v":70949200},{"d":"2004-12-13","o":27.1,"h":27.28,"l":26.91,"c":27.25,"v":93812500},{"d":"2004-12-14","o":27.05,"h":27.33,"l":27.04,"c":27.23,"v":127843200},{"d":"2004-12-15","o":27.22,"h":27.4,"l":27.07,"c":27.11,"v":106303900},{"d":"2004-12-16","o":27.15,"h":27.28,"l":27.01,"c":27.16,"v":88997500},{"d":"2004-12-17","o":27,"h":27.32,"l":26.8,"c":26.96,"v":126184400},{"d":"2004-12-20","o":27.01,"h":27.15,"l":26.89,"c":26.95,"v":85552800},{"d":"2004-12-21","o":27,"h":27.17,"l":26.94,"c":27.07,"v":94646100},{"d":"2004-12-22","o":26.84,"h":27.15,"l":26.78,"c":26.97,"v":63651900},{"d":"2004-12-23","o":26.87,"h":27.15,"l":26.83,"c":27.01,"v":65801900},{"d":"2004-12-27","o":27.01,"h":27.1,"l":26.82,"c":26.85,"v":55958500},{"d":"2004-12-28","o":26.85,"h":27.03,"l":26.8,"c":26.95,"v":55075900},{"d":"2004-12-29","o":26.85,"h":27,"l":26.82,"c":26.9,"v":47594900},{"d":"2004-12-30","o":26.89,"h":26.94,"l":26.75,"c":26.76,"v":48355400},{"d":"2004-12-31","o":26.75,"h":26.9,"l":26.68,"c":26.72,"v":54959500},{"d":"2005-01-03","o":26.8,"h":26.95,"l":26.65,"c":26.74,"v":65002900},{"d":"2005-01-04","o":26.87,"h":27.1,"l":26.66,"c":26.84,"v":109442100},{"d":"2005-01-05","o":26.84,"h":27.1,"l":26.76,"c":26.78,"v":72463500},{"d":"2005-01-06","o":26.85,"h":27.06,"l":26.64,"c":26.75,"v":76890500},{"d":"2005-01-07","o":26.82,"h":26.89,"l":26.62,"c":26.67,"v":68723300},{"d":"2005-01-10","o":26.6,"h":26.86,"l":26.54,"c":26.8,"v":70376600},{"d":"2005-01-11","o":26.69,"h":26.82,"l":26.61,"c":26.73,"v":64712000},{"d":"2005-01-12","o":26.77,"h":26.85,"l":26.62,"c":26.78,"v":72940600},{"d":"2005-01-13","o":26.68,"h":26.8,"l":26.16,"c":26.27,"v":89861600},{"d":"2005-01-14","o":26.4,"h":26.45,"l":26.04,"c":26.12,"v":92180800},{"d":"2005-01-18","o":26.03,"h":26.35,"l":25.84,"c":26.32,"v":69146400},{"d":"2005-01-19","o":26.21,"h":26.26,"l":25.92,"c":25.98,"v":58114100},{"d":"2005-01-20","o":25.84,"h":26.1,"l":25.74,"c":25.86,"v":58380100},{"d":"2005-01-21","o":25.95,"h":26.13,"l":25.64,"c":25.65,"v":76501000},{"d":"2005-01-24","o":25.76,"h":26,"l":25.64,"c":25.67,"v":69010900},{"d":"2005-01-25","o":25.76,"h":26.19,"l":25.75,"c":26.02,"v":67580700},{"d":"2005-01-26","o":26.07,"h":26.17,"l":25.9,"c":26.01,"v":64974500},{"d":"2005-01-27","o":25.95,"h":26.16,"l":25.85,"c":26.11,"v":93204100},{"d":"2005-01-28","o":26.54,"h":26.65,"l":25.96,"c":26.18,"v":110466500},{"d":"2005-01-31","o":26.35,"h":26.52,"l":26.16,"c":26.28,"v":71442100},{"d":"2005-02-01","o":26.25,"h":26.43,"l":26.22,"c":26.39,"v":57981700},{"d":"2005-02-02","o":26.42,"h":26.5,"l":26.28,"c":26.46,"v":79329500},{"d":"2005-02-03","o":26.37,"h":26.4,"l":26.1,"c":26.18,"v":62545400},{"d":"2005-02-04","o":26.17,"h":26.37,"l":26.14,"c":26.32,"v":61246500},{"d":"2005-02-07","o":26.27,"h":26.3,"l":26.06,"c":26.16,"v":57763400},{"d":"2005-02-08","o":26.19,"h":26.34,"l":26.16,"c":26.24,"v":61343700},{"d":"2005-02-09","o":26.25,"h":26.31,"l":26.04,"c":26.07,"v":77874800},{"d":"2005-02-10","o":26.1,"h":26.13,"l":26,"c":26.06,"v":71796400},{"d":"2005-02-11","o":26.03,"h":26.12,"l":25.81,"c":25.97,"v":83835900},{"d":"2005-02-14","o":25.93,"h":26.12,"l":25.91,"c":26.01,"v":58694000},{"d":"2005-02-15","o":26,"h":26.08,"l":25.86,"c":25.93,"v":76551600},{"d":"2005-02-16","o":25.87,"h":25.93,"l":25.67,"c":25.79,"v":57506600},{"d":"2005-02-17","o":25.71,"h":25.86,"l":25.6,"c":25.65,"v":67024800},{"d":"2005-02-18","o":25.64,"h":25.65,"l":25.4,"c":25.48,"v":77091100},{"d":"2005-02-22","o":25.25,"h":25.49,"l":25.2,"c":25.23,"v":96419200},{"d":"2005-02-23","o":25.24,"h":25.35,"l":25.17,"c":25.2,"v":83689400},{"d":"2005-02-24","o":25.18,"h":25.44,"l":25.15,"c":25.37,"v":85236300},{"d":"2005-02-25","o":25.33,"h":25.38,"l":25.15,"c":25.25,"v":62467700},{"d":"2005-02-28","o":25.22,"h":25.37,"l":25.13,"c":25.16,"v":82728000},{"d":"2005-03-01","o":25.19,"h":25.41,"l":25.13,"c":25.28,"v":56394800},{"d":"2005-03-02","o":25.19,"h":25.48,"l":25.16,"c":25.26,"v":67739000},{"d":"2005-03-03","o":25.3,"h":25.31,"l":25.14,"c":25.17,"v":52183600},{"d":"2005-03-04","o":25.21,"h":25.3,"l":25.13,"c":25.17,"v":63058200},{"d":"2005-03-07","o":25.17,"h":25.79,"l":25.16,"c":25.47,"v":80407400},{"d":"2005-03-08","o":25.4,"h":25.62,"l":25.34,"c":25.4,"v":52871800},{"d":"2005-03-09","o":25.39,"h":25.57,"l":25.28,"c":25.31,"v":62991800},{"d":"2005-03-10","o":25.43,"h":25.48,"l":25.25,"c":25.43,"v":59132900},{"d":"2005-03-11","o":25.45,"h":25.48,"l":25.06,"c":25.09,"v":60617900},{"d":"2005-03-14","o":25.08,"h":25.15,"l":24.96,"c":25.11,"v":65550500},{"d":"2005-03-15","o":25.1,"h":25.24,"l":24.89,"c":24.91,"v":71469400},{"d":"2005-03-16","o":24.82,"h":24.97,"l":24.56,"c":24.63,"v":74841400},{"d":"2005-03-17","o":24.64,"h":24.68,"l":24.53,"c":24.54,"v":60573200},{"d":"2005-03-18","o":24.53,"h":24.91,"l":24.28,"c":24.31,"v":135904000},{"d":"2005-03-21","o":24.35,"h":24.36,"l":24.15,"c":24.2,"v":71446200},{"d":"2005-03-22","o":24.19,"h":24.27,"l":23.96,"c":23.99,"v":102113300},{"d":"2005-03-23","o":23.99,"h":24.39,"l":23.96,"c":24.18,"v":79293300},{"d":"2005-03-24","o":24.24,"h":24.47,"l":24.2,"c":24.28,"v":78820900},{"d":"2005-03-28","o":24.4,"h":24.47,"l":24.18,"c":24.2,"v":49802000},{"d":"2005-03-29","o":24.14,"h":24.24,"l":23.82,"c":23.92,"v":74231700},{"d":"2005-03-30","o":24.04,"h":24.19,"l":24,"c":24.16,"v":59585700},{"d":"2005-03-31","o":24.25,"h":24.31,"l":24.12,"c":24.17,"v":62382300},{"d":"2005-04-01","o":24.24,"h":24.35,"l":24.1,"c":24.12,"v":64619600},{"d":"2005-04-04","o":24.11,"h":24.26,"l":23.94,"c":24.23,"v":62196400},{"d":"2005-04-05","o":24.22,"h":24.5,"l":24.12,"c":24.47,"v":73549600},{"d":"2005-04-06","o":24.47,"h":24.94,"l":24.45,"c":24.67,"v":78020200},{"d":"2005-04-07","o":24.66,"h":25.13,"l":24.63,"c":25.1,"v":77451500},{"d":"2005-04-08","o":25.07,"h":25.25,"l":24.91,"c":24.94,"v":47956300},{"d":"2005-04-11","o":25.03,"h":25.11,"l":24.86,"c":24.97,"v":47791800},{"d":"2005-04-12","o":24.92,"h":25.35,"l":24.8,"c":25.32,"v":67517800},{"d":"2005-04-13","o":25.23,"h":25.45,"l":24.99,"c":25.04,"v":60929300},{"d":"2005-04-14","o":25.01,"h":25.14,"l":24.83,"c":24.84,"v":66754400},{"d":"2005-04-15","o":24.58,"h":24.9,"l":24.41,"c":24.46,"v":100251600},{"d":"2005-04-18","o":24.45,"h":24.84,"l":24.4,"c":24.65,"v":75766400},{"d":"2005-04-19","o":24.71,"h":24.8,"l":24.45,"c":24.63,"v":65956200},{"d":"2005-04-20","o":24.66,"h":24.7,"l":24.3,"c":24.32,"v":91923500},{"d":"2005-04-21","o":24.48,"h":25.39,"l":24.47,"c":25.28,"v":93562300},{"d":"2005-04-22","o":25.05,"h":25.25,"l":24.78,"c":24.98,"v":80087500},{"d":"2005-04-25","o":25.07,"h":25.28,"l":24.86,"c":24.99,"v":75457900},{"d":"2005-04-26","o":24.95,"h":25.25,"l":24.74,"c":24.76,"v":60464300},{"d":"2005-04-27","o":24.66,"h":25.15,"l":24.63,"c":24.99,"v":47732800},{"d":"2005-04-28","o":24.82,"h":24.92,"l":24.44,"c":24.45,"v":83623100},{"d":"2005-04-29","o":24.88,"h":25.3,"l":24.79,"c":25.3,"v":98641200},{"d":"2005-05-02","o":25.23,"h":25.36,"l":24.95,"c":25.23,"v":54376700},{"d":"2005-05-03","o":25.13,"h":25.4,"l":25.09,"c":25.36,"v":67867800},{"d":"2005-05-04","o":25.34,"h":25.4,"l":25.11,"c":25.21,"v":86864200},{"d":"2005-05-05","o":25.2,"h":25.33,"l":25.08,"c":25.23,"v":59362300},{"d":"2005-05-06","o":25.33,"h":25.48,"l":25.19,"c":25.22,"v":64322600},{"d":"2005-05-09","o":25.23,"h":25.33,"l":25.05,"c":25.11,"v":61872400},{"d":"2005-05-10","o":25.04,"h":25.08,"l":24.82,"c":24.9,"v":62235100},{"d":"2005-05-11","o":24.89,"h":24.97,"l":24.64,"c":24.91,"v":59463300},{"d":"2005-05-12","o":24.84,"h":25.11,"l":24.83,"c":25,"v":74540700},{"d":"2005-05-13","o":25.03,"h":25.38,"l":24.99,"c":25.3,"v":77204300},{"d":"2005-05-16","o":25.23,"h":25.5,"l":25.19,"c":25.49,"v":50577300},{"d":"2005-05-17","o":25.31,"h":25.5,"l":25.25,"c":25.46,"v":39983200},{"d":"2005-05-18","o":25.5,"h":25.84,"l":25.42,"c":25.7,"v":71182400},{"d":"2005-05-19","o":25.75,"h":26.05,"l":25.7,"c":25.92,"v":52120800},{"d":"2005-05-20","o":25.88,"h":25.92,"l":25.73,"c":25.74,"v":64444500},{"d":"2005-05-23","o":25.74,"h":26.07,"l":25.74,"c":25.85,"v":75421100},{"d":"2005-05-24","o":25.8,"h":25.88,"l":25.72,"c":25.75,"v":61287700},{"d":"2005-05-25","o":25.68,"h":25.77,"l":25.5,"c":25.71,"v":35749000},{"d":"2005-05-26","o":25.75,"h":26,"l":25.73,"c":25.9,"v":50579200},{"d":"2005-05-27","o":25.83,"h":26.09,"l":25.81,"c":26.07,"v":54978000},{"d":"2005-05-31","o":25.99,"h":26.03,"l":25.75,"c":25.8,"v":46131100},{"d":"2005-06-01","o":25.73,"h":26,"l":25.61,"c":25.81,"v":54621000},{"d":"2005-06-02","o":25.71,"h":25.86,"l":25.64,"c":25.79,"v":27212500},{"d":"2005-06-03","o":25.7,"h":25.81,"l":25.34,"c":25.43,"v":79659500},{"d":"2005-06-06","o":25.38,"h":25.5,"l":25.31,"c":25.37,"v":40756900},{"d":"2005-06-07","o":25.33,"h":25.83,"l":25.31,"c":25.51,"v":54511400},{"d":"2005-06-08","o":25.55,"h":25.62,"l":25.34,"c":25.4,"v":45369700},{"d":"2005-06-09","o":25.4,"h":25.61,"l":25.35,"c":25.51,"v":52767900},{"d":"2005-06-10","o":25.49,"h":25.52,"l":25.34,"c":25.43,"v":39459800},{"d":"2005-06-13","o":25.36,"h":25.49,"l":25.26,"c":25.31,"v":49104100},{"d":"2005-06-14","o":25.31,"h":25.44,"l":25.24,"c":25.36,"v":44243300},{"d":"2005-06-15","o":25.4,"h":25.41,"l":25.11,"c":25.26,"v":50764800},{"d":"2005-06-16","o":25.22,"h":25.23,"l":24.95,"c":25.04,"v":65918800},{"d":"2005-06-17","o":25.27,"h":25.29,"l":24.92,"c":25.04,"v":90821300},{"d":"2005-06-20","o":24.98,"h":25.28,"l":24.93,"c":25.11,"v":50538900},{"d":"2005-06-21","o":25.08,"h":25.19,"l":25.04,"c":25.15,"v":81084000},{"d":"2005-06-22","o":25.11,"h":25.26,"l":25.03,"c":25.07,"v":60492700},{"d":"2005-06-23","o":25.17,"h":25.62,"l":25.15,"c":25.31,"v":105159800},{"d":"2005-06-24","o":25.22,"h":25.4,"l":25.04,"c":25.04,"v":57970700},{"d":"2005-06-27","o":25.07,"h":25.25,"l":25.03,"c":25.05,"v":61636200},{"d":"2005-06-28","o":25.09,"h":25.2,"l":25.03,"c":25.07,"v":53058100},{"d":"2005-06-29","o":25.22,"h":25.32,"l":25,"c":25.09,"v":55859900},{"d":"2005-06-30","o":25.06,"h":25.14,"l":24.82,"c":24.84,"v":82018200},{"d":"2005-07-01","o":24.85,"h":24.99,"l":24.67,"c":24.71,"v":69718400},{"d":"2005-07-05","o":24.66,"h":25.19,"l":24.62,"c":24.98,"v":61883500},{"d":"2005-07-06","o":24.97,"h":25.08,"l":24.69,"c":24.7,"v":64214600},{"d":"2005-07-07","o":24.58,"h":24.71,"l":24.5,"c":24.65,"v":80082900},{"d":"2005-07-08","o":24.64,"h":25.12,"l":24.63,"c":25.09,"v":56104000},{"d":"2005-07-11","o":25.15,"h":25.38,"l":25.11,"c":25.29,"v":61525400},{"d":"2005-07-12","o":25.24,"h":25.62,"l":25.2,"c":25.61,"v":63384800},{"d":"2005-07-13","o":25.53,"h":25.75,"l":25.48,"c":25.66,"v":44749200},{"d":"2005-07-14","o":25.79,"h":26.1,"l":25.79,"c":25.97,"v":69506800},{"d":"2005-07-15","o":26.04,"h":26.1,"l":25.75,"c":25.79,"v":56472800},{"d":"2005-07-18","o":25.71,"h":25.79,"l":25.55,"c":25.55,"v":39668000},{"d":"2005-07-19","o":25.79,"h":26.25,"l":25.75,"c":26.16,"v":113290100},{"d":"2005-07-20","o":26,"h":26.23,"l":25.88,"c":26.19,"v":71424800},{"d":"2005-07-21","o":26.3,"h":26.48,"l":26,"c":26.44,"v":112932100},{"d":"2005-07-22","o":25.99,"h":26.34,"l":25.63,"c":25.68,"v":97558900},{"d":"2005-07-25","o":25.69,"h":25.9,"l":25.65,"c":25.69,"v":45174600},{"d":"2005-07-26","o":25.72,"h":25.74,"l":25.53,"c":25.54,"v":51476400},{"d":"2005-07-27","o":25.61,"h":25.8,"l":25.53,"c":25.72,"v":57977300},{"d":"2005-07-28","o":25.75,"h":25.85,"l":25.66,"c":25.75,"v":44738700},{"d":"2005-07-29","o":25.78,"h":26,"l":25.59,"c":25.61,"v":59524400},{"d":"2005-08-01","o":25.81,"h":26.05,"l":25.76,"c":25.92,"v":61346800},{"d":"2005-08-02","o":25.9,"h":26.9,"l":25.87,"c":26.81,"v":137510100},{"d":"2005-08-03","o":26.76,"h":27.43,"l":26.73,"c":27.25,"v":139422400},{"d":"2005-08-04","o":27.16,"h":27.5,"l":27.05,"c":27.32,"v":91461400},{"d":"2005-08-05","o":27.29,"h":27.94,"l":27.25,"c":27.76,"v":82212400},{"d":"2005-08-08","o":27.8,"h":27.84,"l":27.08,"c":27.13,"v":77207200},{"d":"2005-08-09","o":27.22,"h":27.51,"l":27.01,"c":27.35,"v":64761800},{"d":"2005-08-10","o":27.41,"h":27.5,"l":26.85,"c":26.95,"v":62818800},{"d":"2005-08-11","o":26.98,"h":27.3,"l":26.89,"c":27.27,"v":48646800},{"d":"2005-08-12","o":27.08,"h":27.14,"l":26.9,"c":27.05,"v":52006500},{"d":"2005-08-15","o":26.98,"h":27.3,"l":26.69,"c":27.13,"v":45976600},{"d":"2005-08-16","o":27.03,"h":27.14,"l":26.7,"c":26.74,"v":46894600},{"d":"2005-08-17","o":26.82,"h":27.15,"l":26.66,"c":26.95,"v":52413100},{"d":"2005-08-18","o":26.89,"h":27.08,"l":26.8,"c":26.82,"v":40861900},{"d":"2005-08-19","o":26.85,"h":26.91,"l":26.7,"c":26.72,"v":36043500},{"d":"2005-08-22","o":26.79,"h":27.17,"l":26.77,"c":26.91,"v":41691700},{"d":"2005-08-23","o":26.84,"h":27.07,"l":26.74,"c":26.87,"v":48296700},{"d":"2005-08-24","o":26.84,"h":27.16,"l":26.78,"c":26.81,"v":63645000},{"d":"2005-08-25","o":26.9,"h":27.09,"l":26.85,"c":27.03,"v":39306300},{"d":"2005-08-26","o":27.06,"h":27.08,"l":26.87,"c":26.97,"v":36774600},{"d":"2005-08-29","o":26.81,"h":27.23,"l":26.81,"c":27.15,"v":52307700},{"d":"2005-08-30","o":27.06,"h":27.23,"l":26.96,"c":27.18,"v":55163200},{"d":"2005-08-31","o":27.17,"h":27.44,"l":27.04,"c":27.38,"v":65210200},{"d":"2005-09-01","o":27.38,"h":27.39,"l":27.15,"c":27.2,"v":75974500},{"d":"2005-09-02","o":27.21,"h":27.27,"l":26.97,"c":27.02,"v":52047500},{"d":"2005-09-06","o":27.06,"h":27.29,"l":26.98,"c":27,"v":46089000},{"d":"2005-09-07","o":26.94,"h":27.11,"l":26.82,"c":26.85,"v":44656100},{"d":"2005-09-08","o":26.8,"h":26.88,"l":26.52,"c":26.61,"v":52552300},{"d":"2005-09-09","o":26.62,"h":26.82,"l":26.53,"c":26.58,"v":41515800},{"d":"2005-09-12","o":26.62,"h":26.75,"l":26.52,"c":26.61,"v":40550500},{"d":"2005-09-13","o":26.54,"h":26.76,"l":26.37,"c":26.48,"v":63422900},{"d":"2005-09-14","o":26.52,"h":26.64,"l":26.3,"c":26.31,"v":54969600},{"d":"2005-09-15","o":26.37,"h":26.43,"l":26.22,"c":26.27,"v":60357200},{"d":"2005-09-16","o":26.34,"h":26.4,"l":25.97,"c":26.07,"v":187384300},{"d":"2005-09-19","o":26.09,"h":26.27,"l":25.86,"c":26,"v":61832300},{"d":"2005-09-20","o":26.07,"h":26.22,"l":25.69,"c":25.84,"v":61043400},{"d":"2005-09-21","o":25.8,"h":25.9,"l":25.43,"c":25.49,"v":68281800},{"d":"2005-09-22","o":25.49,"h":25.6,"l":25.15,"c":25.34,"v":71314900},{"d":"2005-09-23","o":25.31,"h":25.54,"l":25.12,"c":25.27,"v":66396800},{"d":"2005-09-26","o":25.4,"h":25.49,"l":25.21,"c":25.27,"v":56203700},{"d":"2005-09-27","o":25.37,"h":25.45,"l":25.3,"c":25.34,"v":48797900},{"d":"2005-09-28","o":25.39,"h":25.87,"l":25.38,"c":25.67,"v":71019400},{"d":"2005-09-29","o":25.61,"h":26,"l":25.5,"c":25.94,"v":66807100},{"d":"2005-09-30","o":25.91,"h":25.95,"l":25.61,"c":25.73,"v":57644500},{"d":"2005-10-03","o":25.71,"h":25.73,"l":25.44,"c":25.5,"v":55341300},{"d":"2005-10-04","o":25.36,"h":25.39,"l":24.75,"c":24.98,"v":151666300},{"d":"2005-10-05","o":25.04,"h":25.05,"l":24.67,"c":24.67,"v":73684700},{"d":"2005-10-06","o":24.66,"h":24.95,"l":24.53,"c":24.73,"v":81724600},{"d":"2005-10-07","o":24.77,"h":24.84,"l":24.52,"c":24.59,"v":50768700},{"d":"2005-10-10","o":24.67,"h":24.68,"l":24.35,"c":24.46,"v":48880900},{"d":"2005-10-11","o":24.51,"h":24.55,"l":24.25,"c":24.41,"v":76567300},{"d":"2005-10-12","o":24.49,"h":24.7,"l":24.27,"c":24.3,"v":71294400},{"d":"2005-10-13","o":24.31,"h":24.73,"l":24.27,"c":24.59,"v":70192000},{"d":"2005-10-14","o":24.71,"h":24.73,"l":24.5,"c":24.67,"v":53846700},{"d":"2005-10-17","o":24.68,"h":24.69,"l":24.44,"c":24.53,"v":46924400},{"d":"2005-10-18","o":24.49,"h":24.83,"l":24.45,"c":24.57,"v":69328200},{"d":"2005-10-19","o":24.56,"h":25.09,"l":24.5,"c":25.09,"v":66574500},{"d":"2005-10-20","o":25.05,"h":25.13,"l":24.74,"c":24.79,"v":58830600},{"d":"2005-10-21","o":24.91,"h":25,"l":24.57,"c":24.78,"v":69431200},{"d":"2005-10-24","o":24.89,"h":25.1,"l":24.68,"c":25.1,"v":51868000},{"d":"2005-10-25","o":24.95,"h":25.13,"l":24.83,"c":25.03,"v":41310500},{"d":"2005-10-26","o":24.97,"h":25.33,"l":24.93,"c":25.11,"v":58178100},{"d":"2005-10-27","o":25.22,"h":25.27,"l":24.85,"c":24.85,"v":61566100},{"d":"2005-10-28","o":25.1,"h":25.6,"l":25.1,"c":25.53,"v":106559300},{"d":"2005-10-31","o":25.61,"h":25.8,"l":25.5,"c":25.7,"v":75122100},{"d":"2005-11-01","o":25.61,"h":26.1,"l":25.61,"c":25.96,"v":71370400},{"d":"2005-11-02","o":25.93,"h":26.5,"l":25.93,"c":26.46,"v":75067100},{"d":"2005-11-03","o":26.6,"h":26.64,"l":26.25,"c":26.44,"v":73421600},{"d":"2005-11-04","o":26.53,"h":26.71,"l":26.45,"c":26.66,"v":57464000},{"d":"2005-11-07","o":26.72,"h":27.08,"l":26.7,"c":27.01,"v":77104800},{"d":"2005-11-08","o":26.94,"h":27.18,"l":26.77,"c":27.05,"v":60091700},{"d":"2005-11-09","o":26.98,"h":27.15,"l":26.94,"c":26.96,"v":59562100},{"d":"2005-11-10","o":26.94,"h":27.15,"l":26.64,"c":27.09,"v":73314800},{"d":"2005-11-11","o":27.15,"h":27.39,"l":27.13,"c":27.28,"v":51945600},{"d":"2005-11-14","o":27.36,"h":27.44,"l":27.2,"c":27.37,"v":67152200},{"d":"2005-11-15","o":27.33,"h":27.54,"l":27.25,"c":27.5,"v":65081000},{"d":"2005-11-16","o":27.48,"h":27.88,"l":27.44,"c":27.74,"v":86277000},{"d":"2005-11-17","o":27.85,"h":28,"l":27.76,"c":27.97,"v":91351000},{"d":"2005-11-18","o":28.12,"h":28.25,"l":27.9,"c":28.07,"v":75431200},{"d":"2005-11-21","o":28.07,"h":28.24,"l":27.84,"c":28.16,"v":65794400},{"d":"2005-11-22","o":28.06,"h":28.08,"l":27.86,"c":27.91,"v":104253300},{"d":"2005-11-23","o":27.92,"h":28.09,"l":27.74,"c":27.92,"v":70541300},{"d":"2005-11-25","o":27.8,"h":27.94,"l":27.47,"c":27.76,"v":44082500},{"d":"2005-11-28","o":27.79,"h":27.85,"l":27.53,"c":27.75,"v":57517200},{"d":"2005-11-29","o":27.79,"h":27.79,"l":27.6,"c":27.68,"v":62220400},{"d":"2005-11-30","o":27.68,"h":27.77,"l":27.63,"c":27.68,"v":55904700},{"d":"2005-12-01","o":27.73,"h":28.1,"l":27.73,"c":27.89,"v":61006100},{"d":"2005-12-02","o":27.82,"h":28.1,"l":27.79,"c":28.01,"v":42319600},{"d":"2005-12-05","o":27.93,"h":28.02,"l":27.71,"c":27.85,"v":47517300},{"d":"2005-12-06","o":27.9,"h":27.92,"l":27.68,"c":27.69,"v":65980000},{"d":"2005-12-07","o":27.67,"h":27.75,"l":27.55,"c":27.75,"v":55583200},{"d":"2005-12-08","o":27.71,"h":27.81,"l":27.6,"c":27.69,"v":63931600},{"d":"2005-12-09","o":27.71,"h":27.83,"l":27.64,"c":27.71,"v":48467000},{"d":"2005-12-12","o":27.7,"h":27.75,"l":27.33,"c":27.45,"v":63757200},{"d":"2005-12-13","o":27.29,"h":27.43,"l":27,"c":27.13,"v":104285500},{"d":"2005-12-14","o":27,"h":27.24,"l":26.85,"c":27.09,"v":65076200},{"d":"2005-12-15","o":27.08,"h":27.11,"l":26.81,"c":26.92,"v":79018100},{"d":"2005-12-16","o":26.88,"h":27.08,"l":26.81,"c":26.9,"v":88542500},{"d":"2005-12-19","o":26.82,"h":26.87,"l":26.65,"c":26.83,"v":68680100},{"d":"2005-12-20","o":26.76,"h":26.88,"l":26.67,"c":26.86,"v":62960600},{"d":"2005-12-21","o":26.87,"h":26.91,"l":26.71,"c":26.73,"v":75800900},{"d":"2005-12-22","o":26.71,"h":26.78,"l":26.42,"c":26.59,"v":91276900},{"d":"2005-12-23","o":26.52,"h":26.67,"l":26.44,"c":26.64,"v":30689200},{"d":"2005-12-27","o":26.68,"h":26.85,"l":26.45,"c":26.46,"v":37819000},{"d":"2005-12-28","o":26.51,"h":26.66,"l":26.35,"c":26.39,"v":35444400},{"d":"2005-12-29","o":26.41,"h":26.5,"l":26.26,"c":26.27,"v":34495500},{"d":"2005-12-30","o":26.15,"h":26.31,"l":26.1,"c":26.15,"v":49044600},{"d":"2006-01-03","o":26.25,"h":27,"l":26.1,"c":26.84,"v":79973000},{"d":"2006-01-04","o":26.77,"h":27.08,"l":26.77,"c":26.97,"v":57975600},{"d":"2006-01-05","o":26.96,"h":27.13,"l":26.91,"c":26.99,"v":48245500},{"d":"2006-01-06","o":26.89,"h":27,"l":26.49,"c":26.91,"v":100963000},{"d":"2006-01-09","o":26.93,"h":27.07,"l":26.76,"c":26.86,"v":55625000},{"d":"2006-01-10","o":26.65,"h":27.02,"l":26.59,"c":27,"v":64921900},{"d":"2006-01-11","o":27.01,"h":27.39,"l":26.9,"c":27.29,"v":70120700},{"d":"2006-01-12","o":27.25,"h":27.26,"l":26.97,"c":27.14,"v":45994800},{"d":"2006-01-13","o":27.03,"h":27.25,"l":27.01,"c":27.19,"v":41418000},{"d":"2006-01-17","o":26.9,"h":27.19,"l":26.9,"c":26.99,"v":58566600},{"d":"2006-01-18","o":26.74,"h":26.98,"l":26.7,"c":26.83,"v":52376200},{"d":"2006-01-19","o":26.87,"h":27.24,"l":26.85,"c":27.02,"v":60367600},{"d":"2006-01-20","o":27.01,"h":27.01,"l":26.26,"c":26.41,"v":79165900},{"d":"2006-01-23","o":26.41,"h":26.53,"l":26.3,"c":26.35,"v":47925600},{"d":"2006-01-24","o":26.34,"h":26.45,"l":26.22,"c":26.28,"v":63040700},{"d":"2006-01-25","o":26.41,"h":26.57,"l":26.23,"c":26.4,"v":59072100},{"d":"2006-01-26","o":26.56,"h":26.72,"l":26.31,"c":26.5,"v":69509300},{"d":"2006-01-27","o":27.23,"h":27.95,"l":27.19,"c":27.79,"v":134520700},{"d":"2006-01-30","o":27.82,"h":28.18,"l":27.78,"c":28,"v":103999200},{"d":"2006-01-31","o":27.91,"h":28.38,"l":27.87,"c":28.15,"v":94841300},{"d":"2006-02-01","o":27.96,"h":28.07,"l":27.76,"c":28.04,"v":68448800},{"d":"2006-02-02","o":27.97,"h":27.99,"l":27.55,"c":27.68,"v":55073400},{"d":"2006-02-03","o":27.48,"h":27.7,"l":27.34,"c":27.54,"v":75022700},{"d":"2006-02-06","o":27.51,"h":27.54,"l":27.09,"c":27.17,"v":60170500},{"d":"2006-02-07","o":26.95,"h":27.15,"l":26.81,"c":26.94,"v":72159500},{"d":"2006-02-08","o":27.01,"h":27.08,"l":26.71,"c":26.91,"v":51795200},{"d":"2006-02-09","o":26.96,"h":27.03,"l":26.65,"c":26.66,"v":52861700},{"d":"2006-02-10","o":26.62,"h":26.89,"l":26.51,"c":26.69,"v":52127000},{"d":"2006-02-13","o":26.63,"h":26.7,"l":26.34,"c":26.39,"v":46707000},{"d":"2006-02-14","o":26.41,"h":26.68,"l":26.35,"c":26.65,"v":58432900},{"d":"2006-02-15","o":26.6,"h":26.93,"l":26.5,"c":26.88,"v":62808900},{"d":"2006-02-16","o":26.85,"h":26.9,"l":26.57,"c":26.81,"v":48868500},{"d":"2006-02-17","o":26.67,"h":26.81,"l":26.56,"c":26.7,"v":41513200},{"d":"2006-02-21","o":26.72,"h":26.72,"l":26.34,"c":26.54,"v":50216100},{"d":"2006-02-22","o":26.53,"h":26.86,"l":26.47,"c":26.72,"v":43043100},{"d":"2006-02-23","o":26.73,"h":26.89,"l":26.54,"c":26.66,"v":47359100},{"d":"2006-02-24","o":26.59,"h":26.74,"l":26.52,"c":26.63,"v":44753800},{"d":"2006-02-27","o":26.75,"h":27.26,"l":26.67,"c":27.05,"v":51301500},{"d":"2006-02-28","o":26.95,"h":27.3,"l":26.87,"c":26.87,"v":65036100},{"d":"2006-03-01","o":26.98,"h":27.2,"l":26.95,"c":27.14,"v":53061200},{"d":"2006-03-02","o":27.02,"h":27.1,"l":26.9,"c":26.97,"v":41850300},{"d":"2006-03-03","o":26.81,"h":27.16,"l":26.74,"c":26.93,"v":45218800},{"d":"2006-03-06","o":26.92,"h":27.15,"l":26.83,"c":26.91,"v":53054100},{"d":"2006-03-07","o":26.9,"h":27.1,"l":26.81,"c":27.06,"v":51613900},{"d":"2006-03-08","o":26.99,"h":27.5,"l":26.97,"c":27.25,"v":57547400},{"d":"2006-03-09","o":27.27,"h":27.42,"l":27,"c":27,"v":45360700},{"d":"2006-03-10","o":27.06,"h":27.22,"l":26.88,"c":27.17,"v":41297200},{"d":"2006-03-13","o":27.18,"h":27.29,"l":26.94,"c":27.11,"v":40342600},{"d":"2006-03-14","o":27.04,"h":27.38,"l":26.99,"c":27.23,"v":39821800},{"d":"2006-03-15","o":27.2,"h":27.45,"l":27.01,"c":27.36,"v":57152000},{"d":"2006-03-16","o":27.34,"h":27.48,"l":27.22,"c":27.27,"v":73793700},{"d":"2006-03-17","o":27.35,"h":27.66,"l":27.27,"c":27.5,"v":120615000},{"d":"2006-03-20","o":27.7,"h":27.99,"l":27.67,"c":27.89,"v":67094100},{"d":"2006-03-21","o":27.74,"h":28.22,"l":27.68,"c":27.74,"v":73199600},{"d":"2006-03-22","o":27.08,"h":27.5,"l":26.8,"c":27.15,"v":145696100},{"d":"2006-03-23","o":27.08,"h":27.1,"l":26.66,"c":26.85,"v":73682900},{"d":"2006-03-24","o":26.71,"h":27.21,"l":26.62,"c":27.01,"v":69157600},{"d":"2006-03-27","o":27.01,"h":27.3,"l":27,"c":27.01,"v":59908600},{"d":"2006-03-28","o":27.01,"h":27.21,"l":26.81,"c":26.9,"v":58520500},{"d":"2006-03-29","o":26.95,"h":27.2,"l":26.92,"c":27.02,"v":53150300},{"d":"2006-03-30","o":27.03,"h":27.39,"l":27,"c":27.23,"v":54612000},{"d":"2006-03-31","o":27.3,"h":27.54,"l":27.21,"c":27.21,"v":62190500},{"d":"2006-04-03","o":27.67,"h":27.73,"l":27.44,"c":27.56,"v":57605300},{"d":"2006-04-04","o":27.6,"h":27.8,"l":27.47,"c":27.64,"v":45470000},{"d":"2006-04-05","o":27.88,"h":27.94,"l":27.64,"c":27.74,"v":41539300},{"d":"2006-04-06","o":27.66,"h":27.72,"l":27.37,"c":27.56,"v":51885500},{"d":"2006-04-07","o":27.61,"h":27.72,"l":27.23,"c":27.25,"v":47249400},{"d":"2006-04-10","o":27.23,"h":27.44,"l":27.2,"c":27.29,"v":39432000},{"d":"2006-04-11","o":27.29,"h":27.32,"l":27,"c":27.13,"v":42953400},{"d":"2006-04-12","o":27.1,"h":27.2,"l":26.97,"c":27.2,"v":32183000},{"d":"2006-04-13","o":27.08,"h":27.2,"l":27,"c":27.07,"v":28160000},{"d":"2006-04-17","o":27.03,"h":27.05,"l":26.73,"c":26.84,"v":35796200},{"d":"2006-04-18","o":26.94,"h":27.5,"l":26.82,"c":27.22,"v":56272700},{"d":"2006-04-19","o":27.11,"h":27.19,"l":26.96,"c":27.03,"v":45111100},{"d":"2006-04-20","o":27.05,"h":27.19,"l":26.7,"c":27.03,"v":45648300},{"d":"2006-04-21","o":27.05,"h":27.39,"l":27,"c":27.15,"v":58528000},{"d":"2006-04-24","o":27.07,"h":27.25,"l":26.98,"c":27.11,"v":42318400},{"d":"2006-04-25","o":27.09,"h":27.21,"l":27.02,"c":27.11,"v":49222500},{"d":"2006-04-26","o":27.08,"h":27.23,"l":27,"c":27.1,"v":39190000},{"d":"2006-04-27","o":26.97,"h":27.63,"l":26.94,"c":27.25,"v":96509600},{"d":"2006-04-28","o":24.23,"h":24.5,"l":24,"c":24.15,"v":591052200},{"d":"2006-05-01","o":24.32,"h":25,"l":24.09,"c":24.29,"v":174800900},{"d":"2006-05-02","o":24.49,"h":25,"l":23.9,"c":24.01,"v":190533500},{"d":"2006-05-03","o":23.99,"h":24.02,"l":23.15,"c":23.17,"v":211527100},{"d":"2006-05-04","o":23.35,"h":23.67,"l":23.14,"c":23.44,"v":171257400},{"d":"2006-05-05","o":23.66,"h":23.95,"l":23.52,"c":23.8,"v":131604300},{"d":"2006-05-08","o":23.85,"h":25,"l":23.51,"c":23.73,"v":80693500},{"d":"2006-05-09","o":23.75,"h":24,"l":23.49,"c":23.62,"v":75345900},{"d":"2006-05-10","o":23.67,"h":23.79,"l":23.59,"c":23.77,"v":76563300},{"d":"2006-05-11","o":23.71,"h":23.79,"l":23.15,"c":23.22,"v":92916700},{"d":"2006-05-12","o":23.14,"h":23.37,"l":23.05,"c":23.17,"v":83115900},{"d":"2006-05-15","o":23.1,"h":23.23,"l":23.03,"c":23.15,"v":67314800},{"d":"2006-05-16","o":23.16,"h":24,"l":22.91,"c":23.01,"v":82095100},{"d":"2006-05-17","o":22.89,"h":23.08,"l":22.73,"c":22.73,"v":98598300},{"d":"2006-05-18","o":22.84,"h":23.14,"l":22.76,"c":22.83,"v":95476400},{"d":"2006-05-19","o":22.79,"h":22.9,"l":22.52,"c":22.56,"v":100071200},{"d":"2006-05-22","o":22.48,"h":23.02,"l":22.45,"c":22.88,"v":87322300},{"d":"2006-05-23","o":23.11,"h":23.38,"l":22.77,"c":22.79,"v":79986300},{"d":"2006-05-24","o":22.99,"h":23.54,"l":22.98,"c":23.5,"v":107356700},{"d":"2006-05-25","o":23.57,"h":23.92,"l":23.54,"c":23.74,"v":83052700},{"d":"2006-05-26","o":23.77,"h":23.88,"l":23.56,"c":23.72,"v":46861600},{"d":"2006-05-30","o":23.55,"h":23.76,"l":23.14,"c":23.15,"v":52497500},{"d":"2006-05-31","o":23.26,"h":23.35,"l":22.65,"c":22.65,"v":120202000},{"d":"2006-06-01","o":22.74,"h":22.84,"l":22.62,"c":22.82,"v":80230800},{"d":"2006-06-02","o":22.87,"h":22.99,"l":22.67,"c":22.76,"v":73935600},{"d":"2006-06-05","o":22.72,"h":22.73,"l":22.49,"c":22.5,"v":63914100},{"d":"2006-06-06","o":22.55,"h":22.56,"l":21.98,"c":22.13,"v":126601300},{"d":"2006-06-07","o":22.15,"h":22.39,"l":22.01,"c":22.04,"v":73827500},{"d":"2006-06-08","o":22.03,"h":22.21,"l":21.97,"c":22.11,"v":104126900},{"d":"2006-06-09","o":22.15,"h":22.19,"l":21.89,"c":21.92,"v":52573800},{"d":"2006-06-12","o":21.96,"h":22.1,"l":21.7,"c":21.71,"v":74309700},{"d":"2006-06-13","o":21.73,"h":22.03,"l":21.46,"c":21.51,"v":113175300},{"d":"2006-06-14","o":21.59,"h":21.94,"l":21.55,"c":21.88,"v":86081500},{"d":"2006-06-15","o":22.01,"h":22.13,"l":21.8,"c":22.07,"v":121577300},{"d":"2006-06-16","o":21.97,"h":22.28,"l":21.79,"c":22.1,"v":147506500},{"d":"2006-06-19","o":22.14,"h":22.6,"l":22.12,"c":22.55,"v":129640900},{"d":"2006-06-20","o":22.54,"h":22.76,"l":22.5,"c":22.56,"v":90598500},{"d":"2006-06-21","o":22.61,"h":23.15,"l":22.53,"c":23.08,"v":91660300},{"d":"2006-06-22","o":23.06,"h":23.17,"l":22.78,"c":22.88,"v":76590600},{"d":"2006-06-23","o":22.85,"h":22.87,"l":22.5,"c":22.5,"v":60532600},{"d":"2006-06-26","o":22.65,"h":22.89,"l":22.63,"c":22.82,"v":53644100},{"d":"2006-06-27","o":22.89,"h":23.16,"l":22.84,"c":22.86,"v":84759100},{"d":"2006-06-28","o":22.96,"h":23.25,"l":22.91,"c":23.16,"v":71906500},{"d":"2006-06-29","o":23.32,"h":23.63,"l":23.22,"c":23.47,"v":121395500},{"d":"2006-06-30","o":23.54,"h":23.65,"l":23.3,"c":23.3,"v":73048800},{"d":"2006-07-03","o":23.53,"h":23.72,"l":23.45,"c":23.7,"v":25711400},{"d":"2006-07-05","o":23.48,"h":23.52,"l":23.3,"c":23.35,"v":53093500},{"d":"2006-07-06","o":23.45,"h":23.61,"l":23.42,"c":23.48,"v":44775200},{"d":"2006-07-07","o":23.39,"h":23.55,"l":23.3,"c":23.3,"v":63168800},{"d":"2006-07-10","o":23.43,"h":23.66,"l":23.38,"c":23.5,"v":50565100},{"d":"2006-07-11","o":23.37,"h":23.37,"l":22.74,"c":23.1,"v":88676300},{"d":"2006-07-12","o":22.79,"h":22.88,"l":22.62,"c":22.64,"v":77379300},{"d":"2006-07-13","o":22.37,"h":22.61,"l":22.25,"c":22.26,"v":73099500},{"d":"2006-07-14","o":22.28,"h":22.55,"l":22.23,"c":22.29,"v":67499400},{"d":"2006-07-17","o":22.29,"h":22.61,"l":22.26,"c":22.48,"v":37053500},{"d":"2006-07-18","o":22.59,"h":22.76,"l":22.48,"c":22.74,"v":65047300},{"d":"2006-07-19","o":22.82,"h":23.46,"l":22.72,"c":23.4,"v":82188200},{"d":"2006-07-20","o":23.44,"h":23.45,"l":22.78,"c":22.85,"v":76605200},{"d":"2006-07-21","o":24.08,"h":24.15,"l":23,"c":23.87,"v":175483800},{"d":"2006-07-24","o":24.01,"h":24.11,"l":23.79,"c":24,"v":59586700},{"d":"2006-07-25","o":24,"h":24.29,"l":23.9,"c":24.22,"v":60075800},{"d":"2006-07-26","o":24.12,"h":24.53,"l":24.1,"c":24.37,"v":54942100},{"d":"2006-07-27","o":24.58,"h":24.6,"l":23.77,"c":23.87,"v":85386800},{"d":"2006-07-28","o":24.08,"h":24.28,"l":24.06,"c":24.25,"v":51705800},{"d":"2006-07-31","o":24.07,"h":24.42,"l":24.01,"c":24.06,"v":40254400},{"d":"2006-08-01","o":24.02,"h":24.2,"l":23.85,"c":23.99,"v":49168700},{"d":"2006-08-02","o":24.12,"h":24.4,"l":24.03,"c":24.3,"v":46462000},{"d":"2006-08-03","o":24.19,"h":24.48,"l":24.15,"c":24.21,"v":43155300},{"d":"2006-08-04","o":24.4,"h":24.49,"l":24.15,"c":24.29,"v":45690400},{"d":"2006-08-07","o":24.28,"h":24.48,"l":24.19,"c":24.22,"v":36862400},{"d":"2006-08-08","o":24.39,"h":24.52,"l":24.2,"c":24.34,"v":58171300},{"d":"2006-08-09","o":24.49,"h":24.64,"l":24.34,"c":24.44,"v":44405700},{"d":"2006-08-10","o":24.37,"h":24.6,"l":24.34,"c":24.46,"v":31753400},{"d":"2006-08-11","o":24.43,"h":24.45,"l":24.2,"c":24.43,"v":30255500},{"d":"2006-08-14","o":24.52,"h":24.6,"l":24.35,"c":24.53,"v":47831900},{"d":"2006-08-15","o":24.55,"h":24.65,"l":24.44,"c":24.62,"v":48994500},{"d":"2006-08-16","o":24.61,"h":24.73,"l":24.47,"c":24.7,"v":52373600},{"d":"2006-08-17","o":24.7,"h":24.75,"l":24.61,"c":24.7,"v":45674800},{"d":"2006-08-18","o":25.05,"h":25.8,"l":24.98,"c":25.79,"v":128414800},{"d":"2006-08-21","o":25.66,"h":26.13,"l":25.56,"c":26.12,"v":88398300},{"d":"2006-08-22","o":26.01,"h":26.25,"l":25.62,"c":25.62,"v":89312400},{"d":"2006-08-23","o":25.65,"h":25.95,"l":25.52,"c":25.67,"v":44648500},{"d":"2006-08-24","o":25.82,"h":25.86,"l":25.5,"c":25.74,"v":35933300},{"d":"2006-08-25","o":25.71,"h":26,"l":25.69,"c":25.85,"v":33115900},{"d":"2006-08-28","o":25.84,"h":26,"l":25.69,"c":25.95,"v":34190900},{"d":"2006-08-29","o":25.92,"h":25.98,"l":25.63,"c":25.84,"v":42711200},{"d":"2006-08-30","o":25.85,"h":25.89,"l":25.64,"c":25.8,"v":30283100},{"d":"2006-08-31","o":25.87,"h":25.98,"l":25.68,"c":25.7,"v":26380500},{"d":"2006-09-01","o":25.89,"h":25.97,"l":25.64,"c":25.84,"v":31594600},{"d":"2006-09-05","o":25.69,"h":25.96,"l":25.56,"c":25.61,"v":44222400},{"d":"2006-09-06","o":25.51,"h":25.72,"l":25.51,"c":25.61,"v":50160400},{"d":"2006-09-07","o":25.48,"h":25.7,"l":25.39,"c":25.43,"v":51266900},{"d":"2006-09-08","o":25.53,"h":25.79,"l":25.46,"c":25.6,"v":36866800},{"d":"2006-09-11","o":25.43,"h":25.95,"l":25.42,"c":25.91,"v":55608200},{"d":"2006-09-12","o":25.9,"h":25.98,"l":25.72,"c":25.93,"v":52248800},{"d":"2006-09-13","o":25.82,"h":26.1,"l":25.82,"c":25.98,"v":37706700},{"d":"2006-09-14","o":25.99,"h":26.5,"l":25.98,"c":26.33,"v":74324500},{"d":"2006-09-15","o":26.58,"h":26.94,"l":26.49,"c":26.85,"v":126057700},{"d":"2006-09-18","o":26.74,"h":27.04,"l":26.67,"c":26.79,"v":49135000},{"d":"2006-09-19","o":26.74,"h":26.94,"l":26.72,"c":26.86,"v":43039100},{"d":"2006-09-20","o":27.01,"h":27.23,"l":26.99,"c":27.18,"v":71676400},{"d":"2006-09-21","o":27.24,"h":27.25,"l":26.85,"c":26.9,"v":58495100},{"d":"2006-09-22","o":26.83,"h":26.85,"l":26.48,"c":26.66,"v":47712500},{"d":"2006-09-25","o":26.81,"h":27.19,"l":26.79,"c":26.95,"v":67903900},{"d":"2006-09-26","o":26.91,"h":27.32,"l":26.88,"c":27.2,"v":54766500},{"d":"2006-09-27","o":27.18,"h":27.47,"l":27.12,"c":27.44,"v":66233900},{"d":"2006-09-28","o":27.47,"h":27.52,"l":27.26,"c":27.4,"v":44179700},{"d":"2006-09-29","o":27.35,"h":27.42,"l":27.21,"c":27.35,"v":34283500},{"d":"2006-10-02","o":27.32,"h":27.49,"l":27.15,"c":27.36,"v":52908100},{"d":"2006-10-03","o":27.37,"h":27.48,"l":27.21,"c":27.37,"v":39386200},{"d":"2006-10-04","o":27.39,"h":27.96,"l":27.37,"c":27.94,"v":82191200},{"d":"2006-10-05","o":27.92,"h":28.11,"l":27.78,"c":27.92,"v":81967200},{"d":"2006-10-06","o":27.76,"h":28,"l":27.65,"c":27.87,"v":36452200},{"d":"2006-10-09","o":27.8,"h":27.93,"l":27.62,"c":27.72,"v":33366300},{"d":"2006-10-10","o":27.69,"h":27.75,"l":27.44,"c":27.69,"v":34598500},{"d":"2006-10-11","o":27.46,"h":27.67,"l":27.42,"c":27.54,"v":37219600},{"d":"2006-10-12","o":27.58,"h":28.29,"l":27.54,"c":28.22,"v":120174900},{"d":"2006-10-13","o":28.34,"h":28.69,"l":28.31,"c":28.37,"v":129751900},{"d":"2006-10-16","o":28.48,"h":28.6,"l":28.33,"c":28.45,"v":49744800},{"d":"2006-10-17","o":28.24,"h":28.51,"l":28.17,"c":28.44,"v":40122600},{"d":"2006-10-18","o":28.5,"h":28.7,"l":28.26,"c":28.52,"v":40630800},{"d":"2006-10-19","o":28.35,"h":28.45,"l":28.12,"c":28.29,"v":44730800},{"d":"2006-10-20","o":28.48,"h":28.49,"l":28.17,"c":28.43,"v":48887800},{"d":"2006-10-23","o":28.3,"h":28.69,"l":28.18,"c":28.45,"v":48525000},{"d":"2006-10-24","o":28.43,"h":28.43,"l":28.13,"c":28.28,"v":61409600},{"d":"2006-10-25","o":28.28,"h":28.46,"l":28.14,"c":28.31,"v":40717100},{"d":"2006-10-26","o":28.33,"h":28.41,"l":28.04,"c":28.35,"v":69964200},{"d":"2006-10-27","o":28.49,"h":28.79,"l":28.25,"c":28.34,"v":89060100},{"d":"2006-10-30","o":28.35,"h":28.84,"l":28.32,"c":28.53,"v":47296800},{"d":"2006-10-31","o":28.66,"h":28.85,"l":28.56,"c":28.71,"v":61861700},{"d":"2006-11-01","o":28.78,"h":28.99,"l":28.7,"c":28.81,"v":75895900},{"d":"2006-11-02","o":28.71,"h":28.86,"l":28.58,"c":28.77,"v":58674400},{"d":"2006-11-03","o":28.85,"h":28.93,"l":28.61,"c":28.73,"v":41124500},{"d":"2006-11-06","o":28.77,"h":29.05,"l":28.76,"c":28.84,"v":60446200},{"d":"2006-11-07","o":28.86,"h":29.07,"l":28.8,"c":28.95,"v":56511200},{"d":"2006-11-08","o":28.78,"h":29.23,"l":28.66,"c":28.98,"v":77403300},{"d":"2006-11-09","o":29.11,"h":29.4,"l":29,"c":29.26,"v":89407500},{"d":"2006-11-10","o":29.17,"h":29.29,"l":29.15,"c":29.24,"v":37855100},{"d":"2006-11-13","o":29.19,"h":29.46,"l":29.16,"c":29.35,"v":47271800},{"d":"2006-11-14","o":29.28,"h":29.42,"l":29.07,"c":29.23,"v":63012500},{"d":"2006-11-15","o":29.13,"h":29.36,"l":29.11,"c":29.12,"v":63943200},{"d":"2006-11-16","o":29.14,"h":29.64,"l":29.13,"c":29.47,"v":64328500},{"d":"2006-11-17","o":29.31,"h":29.54,"l":29.28,"c":29.4,"v":49356700},{"d":"2006-11-20","o":29.52,"h":30,"l":29.5,"c":29.89,"v":85703800},{"d":"2006-11-21","o":29.91,"h":30,"l":29.79,"c":29.92,"v":66446600},{"d":"2006-11-22","o":29.97,"h":30,"l":29.82,"c":29.92,"v":43907200},{"d":"2006-11-24","o":29.66,"h":29.84,"l":29.64,"c":29.76,"v":20456700},{"d":"2006-11-27","o":29.69,"h":29.74,"l":29.33,"c":29.48,"v":72722100},{"d":"2006-11-28","o":29.34,"h":29.42,"l":29.13,"c":29.39,"v":52602300},{"d":"2006-11-29","o":29.44,"h":29.78,"l":29.43,"c":29.57,"v":58775100},{"d":"2006-11-30","o":29.42,"h":29.57,"l":29.33,"c":29.36,"v":53297400},{"d":"2006-12-01","o":29.23,"h":29.3,"l":28.9,"c":29.12,"v":72257000},{"d":"2006-12-04","o":29.23,"h":29.52,"l":29.17,"c":29.33,"v":55123400},{"d":"2006-12-05","o":29.36,"h":29.4,"l":29.03,"c":29.13,"v":45606000},{"d":"2006-12-06","o":29.1,"h":29.13,"l":28.87,"c":28.99,"v":48564100},{"d":"2006-12-07","o":28.96,"h":29.07,"l":28.81,"c":28.85,"v":46831100},{"d":"2006-12-08","o":28.82,"h":29.4,"l":28.8,"c":29.4,"v":108854900},{"d":"2006-12-11","o":29.19,"h":29.75,"l":29.11,"c":29.54,"v":107712000},{"d":"2006-12-12","o":29.56,"h":29.63,"l":29.22,"c":29.43,"v":68529400},{"d":"2006-12-13","o":29.6,"h":29.6,"l":29.32,"c":29.55,"v":46002500},{"d":"2006-12-14","o":29.54,"h":30.08,"l":29.52,"c":30.07,"v":85866500},{"d":"2006-12-15","o":30.14,"h":30.23,"l":30.03,"c":30.19,"v":102783700},{"d":"2006-12-18","o":30.19,"h":30.26,"l":29.78,"c":29.89,"v":56986800},{"d":"2006-12-19","o":29.71,"h":30.17,"l":29.53,"c":29.99,"v":53822100},{"d":"2006-12-20","o":29.99,"h":30.24,"l":29.97,"c":30.09,"v":31202100},{"d":"2006-12-21","o":30.13,"h":30.14,"l":29.89,"c":29.98,"v":32270500},{"d":"2006-12-22","o":29.83,"h":29.86,"l":29.62,"c":29.64,"v":37971700},{"d":"2006-12-26","o":29.53,"h":30,"l":29.4,"c":29.99,"v":37098300},{"d":"2006-12-27","o":29.99,"h":30.13,"l":29.91,"c":30.02,"v":31248400},{"d":"2006-12-28","o":29.86,"h":30.03,"l":29.81,"c":29.98,"v":26690600},{"d":"2006-12-29","o":29.86,"h":30.15,"l":29.83,"c":29.86,"v":41739800},{"d":"2007-01-03","o":29.91,"h":30.25,"l":29.4,"c":29.86,"v":76935100},{"d":"2007-01-04","o":29.7,"h":29.97,"l":29.44,"c":29.81,"v":45774500},{"d":"2007-01-05","o":29.63,"h":29.75,"l":29.45,"c":29.64,"v":44607200},{"d":"2007-01-08","o":29.65,"h":30.1,"l":29.53,"c":29.93,"v":50220200},{"d":"2007-01-09","o":30,"h":30.18,"l":29.73,"c":29.96,"v":44636600},{"d":"2007-01-10","o":29.8,"h":29.89,"l":29.43,"c":29.66,"v":55017400},{"d":"2007-01-11","o":29.76,"h":30.75,"l":29.65,"c":30.7,"v":99464300},{"d":"2007-01-12","o":30.65,"h":31.39,"l":30.64,"c":31.21,"v":103972500},{"d":"2007-01-16","o":31.26,"h":31.45,"l":31.03,"c":31.16,"v":62379600},{"d":"2007-01-17","o":31.26,"h":31.44,"l":31.01,"c":31.1,"v":58519600},{"d":"2007-01-18","o":31.15,"h":31.37,"l":30.8,"c":31,"v":56364300},{"d":"2007-01-19","o":30.73,"h":31.11,"l":30.69,"c":31.11,"v":75826900},{"d":"2007-01-22","o":31.06,"h":31.12,"l":30.51,"c":30.72,"v":56143900},{"d":"2007-01-23","o":30.63,"h":30.96,"l":30.52,"c":30.74,"v":49171200},{"d":"2007-01-24","o":30.78,"h":31.3,"l":30.65,"c":31.09,"v":58527800},{"d":"2007-01-25","o":31.08,"h":31.48,"l":30.45,"c":30.45,"v":97378700},{"d":"2007-01-26","o":31.22,"h":31.23,"l":30.6,"c":30.6,"v":96103700},{"d":"2007-01-29","o":30.65,"h":30.78,"l":30.34,"c":30.53,"v":57605900},{"d":"2007-01-30","o":30.57,"h":30.64,"l":30.14,"c":30.48,"v":61900400},{"d":"2007-01-31","o":30.41,"h":31.1,"l":30.35,"c":30.86,"v":73968400},{"d":"2007-02-01","o":30.84,"h":30.94,"l":30.37,"c":30.56,"v":55355800},{"d":"2007-02-02","o":30.82,"h":30.84,"l":30.13,"c":30.19,"v":60401700},{"d":"2007-02-05","o":29.97,"h":30.02,"l":29.41,"c":29.61,"v":99102100},{"d":"2007-02-06","o":29.59,"h":29.75,"l":29.22,"c":29.51,"v":79281100},{"d":"2007-02-07","o":29.64,"h":29.7,"l":29.25,"c":29.37,"v":65145500},{"d":"2007-02-08","o":29.24,"h":29.8,"l":29.2,"c":29.26,"v":48749000},{"d":"2007-02-09","o":29.35,"h":29.4,"l":28.93,"c":28.98,"v":69823100},{"d":"2007-02-12","o":28.89,"h":29.09,"l":28.83,"c":28.94,"v":52774400},{"d":"2007-02-13","o":29.04,"h":29.2,"l":28.96,"c":29.01,"v":50348100},{"d":"2007-02-14","o":29.17,"h":29.69,"l":29.15,"c":29.4,"v":55588600},{"d":"2007-02-15","o":29.58,"h":29.65,"l":29.22,"c":29.46,"v":63858100},{"d":"2007-02-16","o":28.91,"h":28.94,"l":28.65,"c":28.74,"v":109340300},{"d":"2007-02-20","o":28.63,"h":28.86,"l":28.47,"c":28.83,"v":53978200},{"d":"2007-02-21","o":28.75,"h":29.39,"l":28.74,"c":29.35,"v":68604900},{"d":"2007-02-22","o":29.31,"h":29.54,"l":29.16,"c":29.39,"v":57754400},{"d":"2007-02-23","o":29.22,"h":29.28,"l":28.89,"c":28.9,"v":63787100},{"d":"2007-02-26","o":28.96,"h":29.09,"l":28.82,"c":29.07,"v":63481900},{"d":"2007-02-27","o":28.71,"h":28.97,"l":27.79,"c":27.87,"v":87143300},{"d":"2007-02-28","o":27.95,"h":28.25,"l":27.92,"c":28.17,"v":86333300},{"d":"2007-03-01","o":27.82,"h":28.33,"l":27.73,"c":28.09,"v":80175700},{"d":"2007-03-02","o":28.02,"h":28.16,"l":27.76,"c":27.76,"v":63254700},{"d":"2007-03-05","o":27.49,"h":27.91,"l":27.41,"c":27.55,"v":56454300},{"d":"2007-03-06","o":27.8,"h":27.94,"l":27.65,"c":27.83,"v":49361800},{"d":"2007-03-07","o":27.76,"h":27.9,"l":27.55,"c":27.61,"v":52044700},{"d":"2007-03-08","o":27.72,"h":27.85,"l":26.6,"c":27.32,"v":72175200},{"d":"2007-03-09","o":27.42,"h":27.48,"l":27.03,"c":27.29,"v":80125000},{"d":"2007-03-12","o":27.18,"h":27.48,"l":27.13,"c":27.44,"v":36516400},{"d":"2007-03-13","o":27.25,"h":27.4,"l":26.71,"c":26.72,"v":75169500},{"d":"2007-03-14","o":26.82,"h":27.4,"l":26.73,"c":27.4,"v":75730300},{"d":"2007-03-15","o":27.32,"h":27.47,"l":27.2,"c":27.28,"v":51757100},{"d":"2007-03-16","o":27.35,"h":27.48,"l":27.2,"c":27.33,"v":65055300},{"d":"2007-03-19","o":27.34,"h":27.83,"l":27.2,"c":27.83,"v":49412000},{"d":"2007-03-20","o":27.93,"h":28.16,"l":27.76,"c":27.84,"v":47902400},{"d":"2007-03-21","o":27.9,"h":28.52,"l":27.56,"c":28.52,"v":72808200},{"d":"2007-03-22","o":28.52,"h":28.55,"l":28.01,"c":28.27,"v":47934900},{"d":"2007-03-23","o":28.22,"h":28.27,"l":27.8,"c":28.02,"v":50519800},{"d":"2007-03-26","o":27.94,"h":28.22,"l":27.7,"c":28.22,"v":47491500},{"d":"2007-03-27","o":28.04,"h":28.16,"l":27.65,"c":27.72,"v":58979800},{"d":"2007-03-28","o":27.58,"h":28,"l":27.4,"c":27.64,"v":46947000},{"d":"2007-03-29","o":27.84,"h":27.85,"l":27.49,"c":27.75,"v":42629900},{"d":"2007-03-30","o":27.75,"h":27.95,"l":27.5,"c":27.87,"v":47061000},{"d":"2007-04-02","o":27.89,"h":27.93,"l":27.56,"c":27.74,"v":41977600},{"d":"2007-04-03","o":27.86,"h":28.06,"l":27.75,"c":27.87,"v":39821300},{"d":"2007-04-04","o":28.01,"h":28.78,"l":27.9,"c":28.5,"v":63244200},{"d":"2007-04-05","o":28.32,"h":28.65,"l":28.3,"c":28.55,"v":30131200},{"d":"2007-04-09","o":28.58,"h":28.72,"l":28.39,"c":28.57,"v":31384600},{"d":"2007-04-10","o":28.5,"h":28.64,"l":28.22,"c":28.4,"v":38643100},{"d":"2007-04-11","o":28.3,"h":28.57,"l":27.99,"c":28.11,"v":44050200},{"d":"2007-04-12","o":28.06,"h":28.62,"l":28.04,"c":28.54,"v":43762100},{"d":"2007-04-13","o":28.43,"h":28.7,"l":28.1,"c":28.61,"v":36002900},{"d":"2007-04-16","o":28.6,"h":28.75,"l":28.21,"c":28.73,"v":30740100},{"d":"2007-04-17","o":28.63,"h":28.89,"l":28.56,"c":28.85,"v":33170200},{"d":"2007-04-18","o":28.61,"h":28.67,"l":28.36,"c":28.6,"v":41778400},{"d":"2007-04-19","o":28.34,"h":28.89,"l":28.26,"c":28.69,"v":43648800},{"d":"2007-04-20","o":28.98,"h":29.1,"l":28.7,"c":29.02,"v":60311500},{"d":"2007-04-23","o":28.96,"h":28.99,"l":28.67,"c":28.78,"v":41739100},{"d":"2007-04-24","o":28.79,"h":28.96,"l":28.59,"c":28.79,"v":34236700},{"d":"2007-04-25","o":28.86,"h":29,"l":28.69,"c":28.99,"v":39475000},{"d":"2007-04-26","o":29.09,"h":29.35,"l":28.91,"c":29.1,"v":68760300},{"d":"2007-04-27","o":30.17,"h":30.74,"l":30,"c":30.12,"v":128298800},{"d":"2007-04-30","o":30.13,"h":30.37,"l":29.94,"c":29.94,"v":67788800},{"d":"2007-05-01","o":29.94,"h":30.42,"l":29.9,"c":30.4,"v":73539300},{"d":"2007-05-02","o":30.39,"h":30.69,"l":30.3,"c":30.61,"v":80686700},{"d":"2007-05-03","o":30.6,"h":31,"l":30.53,"c":30.97,"v":82036800},{"d":"2007-05-04","o":30.68,"h":30.7,"l":30.29,"c":30.56,"v":104385900},{"d":"2007-05-07","o":30.52,"h":30.76,"l":30.48,"c":30.71,"v":59889100},{"d":"2007-05-08","o":30.68,"h":30.94,"l":30.58,"c":30.75,"v":60551700},{"d":"2007-05-09","o":30.7,"h":30.93,"l":30.57,"c":30.78,"v":51735000},{"d":"2007-05-10","o":30.68,"h":30.93,"l":30.53,"c":30.58,"v":55398600},{"d":"2007-05-11","o":30.57,"h":30.98,"l":30.55,"c":30.89,"v":43425300},{"d":"2007-05-14","o":30.84,"h":30.99,"l":30.81,"c":30.97,"v":70188500},{"d":"2007-05-15","o":30.9,"h":31.09,"l":30.84,"c":30.9,"v":75013900},{"d":"2007-05-16","o":31,"h":31.09,"l":30.81,"c":31.07,"v":45833600},{"d":"2007-05-17","o":31.03,"h":31.14,"l":30.96,"c":30.98,"v":41045600},{"d":"2007-05-18","o":30.97,"h":30.99,"l":30.58,"c":30.83,"v":58453000},{"d":"2007-05-21","o":30.73,"h":31.16,"l":30.73,"c":31.05,"v":41836400},{"d":"2007-05-22","o":30.9,"h":30.93,"l":30.66,"c":30.69,"v":39999500},{"d":"2007-05-23","o":30.84,"h":30.84,"l":30.57,"c":30.58,"v":46322500},{"d":"2007-05-24","o":30.54,"h":30.8,"l":29.96,"c":30.17,"v":64046400},{"d":"2007-05-25","o":30.28,"h":30.66,"l":30.18,"c":30.48,"v":47726500},{"d":"2007-05-29","o":30.49,"h":30.83,"l":30.39,"c":30.79,"v":42373100},{"d":"2007-05-30","o":30.55,"h":31.13,"l":30.51,"c":31.11,"v":57376800},{"d":"2007-05-31","o":31.12,"h":31.16,"l":30.61,"c":30.69,"v":85290500},{"d":"2007-06-01","o":30.79,"h":30.9,"l":30.55,"c":30.59,"v":39469400},{"d":"2007-06-04","o":30.42,"h":30.76,"l":30.4,"c":30.72,"v":41434500},{"d":"2007-06-05","o":30.62,"h":30.63,"l":30.33,"c":30.58,"v":44265000},{"d":"2007-06-06","o":30.37,"h":30.53,"l":30.25,"c":30.29,"v":38217500},{"d":"2007-06-07","o":30.02,"h":30.29,"l":29.59,"c":29.62,"v":71971400},{"d":"2007-06-08","o":29.58,"h":30.06,"l":29.41,"c":30.05,"v":61346200},{"d":"2007-06-11","o":29.94,"h":30.25,"l":29.93,"c":30.02,"v":48467400},{"d":"2007-06-12","o":29.96,"h":30.24,"l":29.77,"c":29.85,"v":56981800},{"d":"2007-06-13","o":29.97,"h":30.41,"l":29.85,"c":30.39,"v":64435600},{"d":"2007-06-14","o":30.35,"h":30.71,"l":30.3,"c":30.52,"v":59065700},{"d":"2007-06-15","o":30.86,"h":30.88,"l":30.43,"c":30.49,"v":100933000},{"d":"2007-06-18","o":30.69,"h":30.72,"l":30.42,"c":30.51,"v":45412600},{"d":"2007-06-19","o":30.48,"h":30.66,"l":30.38,"c":30.46,"v":46802600},{"d":"2007-06-20","o":30.44,"h":30.51,"l":29.96,"c":30.01,"v":46861600},{"d":"2007-06-21","o":29.98,"h":30.3,"l":29.91,"c":30.22,"v":56564800},{"d":"2007-06-22","o":30,"h":30.1,"l":29.45,"c":29.49,"v":86219900},{"d":"2007-06-25","o":29.47,"h":29.77,"l":29.38,"c":29.49,"v":53905800},{"d":"2007-06-26","o":29.55,"h":29.8,"l":29.5,"c":29.52,"v":48340300},{"d":"2007-06-27","o":29.36,"h":29.95,"l":29.36,"c":29.87,"v":53468600},{"d":"2007-06-28","o":29.86,"h":29.97,"l":29.68,"c":29.83,"v":46055200},{"d":"2007-06-29","o":29.87,"h":29.93,"l":29.04,"c":29.47,"v":71193900},{"d":"2007-07-02","o":29.67,"h":29.8,"l":29.49,"c":29.74,"v":47316000},{"d":"2007-07-03","o":29.79,"h":30.22,"l":29.78,"c":30.02,"v":35202600},{"d":"2007-07-05","o":30.05,"h":30.22,"l":29.83,"c":29.99,"v":47838500},{"d":"2007-07-06","o":29.91,"h":30.04,"l":29.66,"c":29.97,"v":57541000},{"d":"2007-07-09","o":29.86,"h":29.95,"l":29.81,"c":29.87,"v":33831400},{"d":"2007-07-10","o":29.7,"h":29.99,"l":29.18,"c":29.33,"v":66013500},{"d":"2007-07-11","o":29.24,"h":29.65,"l":29.21,"c":29.49,"v":48017000},{"d":"2007-07-12","o":29.56,"h":30.11,"l":29.44,"c":30.07,"v":54302400},{"d":"2007-07-13","o":29.94,"h":30.02,"l":29.66,"c":29.82,"v":42173000},{"d":"2007-07-16","o":29.76,"h":30.24,"l":29.72,"c":30.03,"v":48023200},{"d":"2007-07-17","o":30.02,"h":30.88,"l":30.01,"c":30.78,"v":77539600},{"d":"2007-07-18","o":30.51,"h":30.97,"l":30.5,"c":30.92,"v":64414400},{"d":"2007-07-19","o":31.05,"h":31.84,"l":30.93,"c":31.51,"v":121159300},{"d":"2007-07-20","o":31.15,"h":31.2,"l":30.79,"c":31.16,"v":98292600},{"d":"2007-07-23","o":31.36,"h":31.52,"l":31.12,"c":31.19,"v":48910600},{"d":"2007-07-24","o":31.01,"h":31.48,"l":30.71,"c":30.8,"v":59729300},{"d":"2007-07-25","o":30.99,"h":31.3,"l":30.37,"c":30.71,"v":54950100},{"d":"2007-07-26","o":30.24,"h":30.53,"l":29.51,"c":29.98,"v":87025300},{"d":"2007-07-27","o":29.93,"h":30,"l":29.36,"c":29.39,"v":69214600},{"d":"2007-07-30","o":29.41,"h":29.49,"l":28.95,"c":29.4,"v":67499600},{"d":"2007-07-31","o":29.71,"h":29.72,"l":28.98,"c":28.99,"v":66554000},{"d":"2007-08-01","o":28.95,"h":29.55,"l":28.82,"c":29.3,"v":80006300},{"d":"2007-08-02","o":29.19,"h":29.79,"l":29.02,"c":29.52,"v":47938300},{"d":"2007-08-03","o":29.45,"h":29.78,"l":28.9,"c":28.96,"v":61535500},{"d":"2007-08-06","o":29.05,"h":29.54,"l":28.75,"c":29.54,"v":59530500},{"d":"2007-08-07","o":29.33,"h":29.79,"l":29.05,"c":29.55,"v":49163000},{"d":"2007-08-08","o":29.72,"h":30.01,"l":29.21,"c":30,"v":52898600},{"d":"2007-08-09","o":29.64,"h":30.1,"l":28.92,"c":29.3,"v":72964500},{"d":"2007-08-10","o":28.9,"h":29.05,"l":28.26,"c":28.71,"v":76576200},{"d":"2007-08-13","o":28.94,"h":28.99,"l":28.44,"c":28.63,"v":55492300},{"d":"2007-08-14","o":28.77,"h":28.89,"l":28.2,"c":28.27,"v":42944100},{"d":"2007-08-15","o":28.24,"h":28.99,"l":28.05,"c":28.1,"v":48117700},{"d":"2007-08-16","o":27.88,"h":28.35,"l":27.51,"c":27.81,"v":81447400},{"d":"2007-08-17","o":28.09,"h":28.25,"l":27.82,"c":28.25,"v":76747700},{"d":"2007-08-20","o":28.18,"h":28.49,"l":28.08,"c":28.26,"v":49952000},{"d":"2007-08-21","o":28.1,"h":28.32,"l":27.87,"c":28.07,"v":50786200},{"d":"2007-08-22","o":28.27,"h":28.32,"l":28.01,"c":28.22,"v":44763500},{"d":"2007-08-23","o":28.28,"h":28.33,"l":28.1,"c":28.3,"v":33886600},{"d":"2007-08-24","o":28.21,"h":28.84,"l":28.07,"c":28.81,"v":45158900},{"d":"2007-08-27","o":28.61,"h":28.77,"l":28.4,"c":28.49,"v":32789500},{"d":"2007-08-28","o":28.3,"h":28.49,"l":27.91,"c":27.93,"v":43924400},{"d":"2007-08-29","o":28.13,"h":28.61,"l":27.82,"c":28.59,"v":45753700},{"d":"2007-08-30","o":28.42,"h":28.93,"l":28.32,"c":28.45,"v":33690700},{"d":"2007-08-31","o":28.7,"h":28.92,"l":28.36,"c":28.73,"v":42511900},{"d":"2007-09-04","o":28.5,"h":29.1,"l":28.48,"c":28.81,"v":45689600},{"d":"2007-09-05","o":28.65,"h":28.73,"l":28.42,"c":28.48,"v":47669800},{"d":"2007-09-06","o":28.56,"h":29.01,"l":28.55,"c":28.91,"v":45430800},{"d":"2007-09-07","o":28.62,"h":28.83,"l":28.32,"c":28.44,"v":52160900},{"d":"2007-09-10","o":28.67,"h":28.75,"l":28.41,"c":28.48,"v":37247600},{"d":"2007-09-11","o":28.63,"h":28.95,"l":28.58,"c":28.93,"v":34380800},{"d":"2007-09-12","o":28.81,"h":29.17,"l":28.8,"c":28.93,"v":42364700},{"d":"2007-09-13","o":29.12,"h":29.26,"l":28.96,"c":29.16,"v":35288600},{"d":"2007-09-14","o":28.98,"h":29.11,"l":28.88,"c":29.04,"v":33496600},{"d":"2007-09-17","o":28.79,"h":28.88,"l":28.62,"c":28.73,"v":39536500},{"d":"2007-09-18","o":28.7,"h":28.97,"l":28.27,"c":28.93,"v":77462400},{"d":"2007-09-19","o":28.87,"h":28.91,"l":28.3,"c":28.67,"v":94242200},{"d":"2007-09-20","o":28.48,"h":28.58,"l":28.34,"c":28.42,"v":67168900},{"d":"2007-09-21","o":28.69,"h":28.81,"l":28.44,"c":28.65,"v":135636100},{"d":"2007-09-24","o":28.81,"h":29.61,"l":28.8,"c":29.08,"v":104459800},{"d":"2007-09-25","o":29.14,"h":29.56,"l":29.11,"c":29.56,"v":75621000},{"d":"2007-09-26","o":29.68,"h":29.85,"l":29.48,"c":29.5,"v":60337000},{"d":"2007-09-27","o":29.7,"h":29.72,"l":29.44,"c":29.49,"v":43407100},{"d":"2007-09-28","o":29.49,"h":29.69,"l":29.23,"c":29.46,"v":45819100},{"d":"2007-10-01","o":29.46,"h":29.79,"l":29.41,"c":29.77,"v":43875100},{"d":"2007-10-02","o":29.7,"h":29.85,"l":29.57,"c":29.7,"v":33700900},{"d":"2007-10-03","o":29.71,"h":29.85,"l":29.29,"c":29.45,"v":37633900},{"d":"2007-10-04","o":29.56,"h":29.77,"l":29.44,"c":29.71,"v":37868000},{"d":"2007-10-05","o":29.89,"h":29.99,"l":29.73,"c":29.84,"v":45012300},{"d":"2007-10-08","o":29.66,"h":29.85,"l":29.6,"c":29.84,"v":30265400},{"d":"2007-10-09","o":30.03,"h":30.39,"l":30,"c":30.1,"v":63603100},{"d":"2007-10-10","o":30.04,"h":30.37,"l":30.03,"c":30.23,"v":32251500},{"d":"2007-10-11","o":30.3,"h":30.63,"l":29.79,"c":29.91,"v":50788400},{"d":"2007-10-12","o":30.03,"h":30.4,"l":29.95,"c":30.17,"v":31121100},{"d":"2007-10-15","o":30.1,"h":30.33,"l":30,"c":30.04,"v":47150500},{"d":"2007-10-16","o":30.24,"h":30.58,"l":30.23,"c":30.32,"v":56286200},{"d":"2007-10-17","o":30.75,"h":31.23,"l":30.65,"c":31.08,"v":86092400},{"d":"2007-10-18","o":31.22,"h":31.23,"l":30.63,"c":31.16,"v":49208600},{"d":"2007-10-19","o":31.09,"h":31.09,"l":30.11,"c":30.17,"v":75200200},{"d":"2007-10-22","o":30.12,"h":30.7,"l":30.12,"c":30.51,"v":58785100},{"d":"2007-10-23","o":30.71,"h":31.12,"l":30.71,"c":30.9,"v":49956200},{"d":"2007-10-24","o":30.85,"h":31.3,"l":30.5,"c":31.25,"v":77979200},{"d":"2007-10-25","o":31.57,"h":32.22,"l":31.49,"c":31.99,"v":169588700},{"d":"2007-10-26","o":36.01,"h":36.03,"l":34.56,"c":35.03,"v":288121200},{"d":"2007-10-29","o":34.85,"h":35.29,"l":34.45,"c":34.57,"v":114655600},{"d":"2007-10-30","o":34.37,"h":35.59,"l":34.35,"c":35.57,"v":107297300},{"d":"2007-10-31","o":35.52,"h":37,"l":35.51,"c":36.81,"v":185635800},{"d":"2007-11-01","o":36.53,"h":37.49,"l":36.36,"c":37.06,"v":152078800},{"d":"2007-11-02","o":37.22,"h":37.5,"l":36.42,"c":37.06,"v":96389800},{"d":"2007-11-05","o":36.76,"h":37.1,"l":36.63,"c":36.73,"v":75485400},{"d":"2007-11-06","o":36.59,"h":36.66,"l":35.87,"c":36.41,"v":100966700},{"d":"2007-11-07","o":36.04,"h":36.16,"l":35.45,"c":35.52,"v":74897800},{"d":"2007-11-08","o":35.6,"h":35.9,"l":34.4,"c":34.74,"v":133742400},{"d":"2007-11-09","o":34.18,"h":34.54,"l":33.65,"c":33.73,"v":125136900},{"d":"2007-11-12","o":33.32,"h":33.71,"l":33.02,"c":33.38,"v":84865200},{"d":"2007-11-13","o":33.54,"h":34.67,"l":33.38,"c":34.46,"v":104311500},{"d":"2007-11-14","o":34.62,"h":34.75,"l":33.75,"c":33.93,"v":84063100},{"d":"2007-11-15","o":33.76,"h":34.1,"l":33.55,"c":33.76,"v":64014100},{"d":"2007-11-16","o":33.86,"h":34.26,"l":33.71,"c":34.09,"v":71113800},{"d":"2007-11-19","o":33.96,"h":34.24,"l":33.87,"c":33.96,"v":63026200},{"d":"2007-11-20","o":34.23,"h":34.97,"l":34.1,"c":34.58,"v":100009400},{"d":"2007-11-21","o":34.4,"h":34.73,"l":34.18,"c":34.23,"v":89518700},{"d":"2007-11-23","o":34.36,"h":34.44,"l":33.71,"c":34.11,"v":33467200},{"d":"2007-11-26","o":34.09,"h":34.37,"l":32.93,"c":32.97,"v":80335000},{"d":"2007-11-27","o":33.27,"h":33.6,"l":32.68,"c":33.06,"v":84178400},{"d":"2007-11-28","o":33.38,"h":33.89,"l":32.9,"c":33.7,"v":88585000},{"d":"2007-11-29","o":33.58,"h":33.93,"l":33.31,"c":33.59,"v":53633600},{"d":"2007-11-30","o":33.92,"h":34.12,"l":33.19,"c":33.6,"v":71027800},{"d":"2007-12-03","o":33.5,"h":33.64,"l":32.68,"c":32.92,"v":61770600},{"d":"2007-12-04","o":32.74,"h":33.24,"l":32.63,"c":32.77,"v":54801500},{"d":"2007-12-05","o":33.14,"h":34.52,"l":33.03,"c":34.15,"v":84894700},{"d":"2007-12-06","o":34.26,"h":34.61,"l":33.87,"c":34.55,"v":49209700},{"d":"2007-12-07","o":34.61,"h":34.7,"l":34.22,"c":34.53,"v":40771000},{"d":"2007-12-10","o":34.64,"h":34.95,"l":34.47,"c":34.76,"v":36083500},{"d":"2007-12-11","o":34.73,"h":34.99,"l":33.93,"c":34.1,"v":55070700},{"d":"2007-12-12","o":34.61,"h":35.09,"l":33.93,"c":34.47,"v":63345400},{"d":"2007-12-13","o":34.48,"h":35.45,"l":34.28,"c":35.22,"v":73913200},{"d":"2007-12-14","o":35.05,"h":35.84,"l":35.01,"c":35.31,"v":71126200},{"d":"2007-12-17","o":35.03,"h":35.13,"l":34.36,"c":34.39,"v":58121200},{"d":"2007-12-18","o":34.64,"h":35,"l":34.21,"c":34.74,"v":52791800},{"d":"2007-12-19","o":34.69,"h":35.14,"l":34.38,"c":34.79,"v":58469100},{"d":"2007-12-20","o":35.29,"h":35.79,"l":35.08,"c":35.52,"v":59345000},{"d":"2007-12-21","o":35.9,"h":36.06,"l":35.75,"c":36.06,"v":83240500},{"d":"2007-12-24","o":36.13,"h":36.72,"l":36.05,"c":36.58,"v":29622600},{"d":"2007-12-26","o":36.41,"h":36.64,"l":36.26,"c":36.61,"v":30252400},{"d":"2007-12-27","o":36.35,"h":36.55,"l":35.94,"c":35.97,"v":33311100},{"d":"2007-12-28","o":36.1,"h":36.23,"l":35.67,"c":36.12,"v":33447200},{"d":"2007-12-31","o":35.9,"h":35.99,"l":35.52,"c":35.6,"v":35229700},{"d":"2008-01-02","o":35.79,"h":35.96,"l":35,"c":35.22,"v":63004200},{"d":"2008-01-03","o":35.22,"h":35.65,"l":34.86,"c":35.37,"v":49599600},{"d":"2008-01-04","o":35.19,"h":35.2,"l":34.09,"c":34.38,"v":72090800},{"d":"2008-01-07","o":34.55,"h":34.8,"l":34.25,"c":34.61,"v":80164300},{"d":"2008-01-08","o":34.71,"h":34.71,"l":33.4,"c":33.45,"v":79148300},{"d":"2008-01-09","o":33.36,"h":34.54,"l":33.35,"c":34.44,"v":74305500},{"d":"2008-01-10","o":34.35,"h":34.5,"l":33.78,"c":34.33,"v":72446000},{"d":"2008-01-11","o":34.14,"h":34.24,"l":33.72,"c":33.91,"v":55187900},{"d":"2008-01-14","o":34.46,"h":34.57,"l":34.08,"c":34.39,"v":52792200},{"d":"2008-01-15","o":34.03,"h":34.38,"l":34,"c":34,"v":61606200},{"d":"2008-01-16","o":33.42,"h":33.65,"l":32.51,"c":33.23,"v":120778500},{"d":"2008-01-17","o":33.54,"h":33.8,"l":32.97,"c":33.11,"v":94247800},{"d":"2008-01-18","o":33.16,"h":34,"l":32.97,"c":33.01,"v":117062000},{"d":"2008-01-22","o":31.54,"h":32.53,"l":31.5,"c":31.96,"v":108521400},{"d":"2008-01-23","o":31.48,"h":32.05,"l":31.04,"c":31.93,"v":137597400},{"d":"2008-01-24","o":32.35,"h":33.36,"l":32.12,"c":33.25,"v":155640400},{"d":"2008-01-25","o":34.9,"h":35,"l":32.87,"c":32.94,"v":196992300},{"d":"2008-01-28","o":33.02,"h":33.1,"l":32.42,"c":32.72,"v":81019000},{"d":"2008-01-29","o":32.85,"h":32.89,"l":32.35,"c":32.6,"v":68023000},{"d":"2008-01-30","o":32.56,"h":32.8,"l":32.05,"c":32.2,"v":106432600},{"d":"2008-01-31","o":31.91,"h":32.74,"l":31.72,"c":32.6,"v":103642200},{"d":"2008-02-01","o":31.06,"h":33.25,"l":30.25,"c":30.45,"v":291138900},{"d":"2008-02-04","o":30.49,"h":30.72,"l":30.11,"c":30.19,"v":119998600},{"d":"2008-02-05","o":29.91,"h":29.94,"l":28.89,"c":29.07,"v":137534100},{"d":"2008-02-06","o":29.28,"h":29.35,"l":28.29,"c":28.52,"v":138315600},{"d":"2008-02-07","o":28.34,"h":28.78,"l":27.9,"c":28.12,"v":164964900},{"d":"2008-02-08","o":28.29,"h":29.08,"l":28.24,"c":28.56,"v":124872000},{"d":"2008-02-11","o":28.52,"h":28.61,"l":27.91,"c":28.21,"v":156814100},{"d":"2008-02-12","o":28.43,"h":28.62,"l":28.11,"c":28.34,"v":84365900},{"d":"2008-02-13","o":28.62,"h":29.05,"l":28.53,"c":28.96,"v":88986200},{"d":"2008-02-14","o":28.88,"h":29.04,"l":28.46,"c":28.5,"v":69113500},{"d":"2008-02-15","o":28.31,"h":28.64,"l":28.25,"c":28.42,"v":68166100},{"d":"2008-02-19","o":28.8,"h":28.84,"l":28.07,"c":28.17,"v":68261200},{"d":"2008-02-20","o":28.15,"h":28.26,"l":27.92,"c":28.22,"v":93056200},{"d":"2008-02-21","o":28.62,"h":28.96,"l":27.96,"c":28.1,"v":98776500},{"d":"2008-02-22","o":28.24,"h":28.39,"l":27.2,"c":27.68,"v":125705400},{"d":"2008-02-25","o":27.65,"h":28.24,"l":27.48,"c":27.84,"v":109974300},{"d":"2008-02-26","o":27.74,"h":28.86,"l":27.67,"c":28.38,"v":108923500},{"d":"2008-02-27","o":28.19,"h":28.68,"l":28.1,"c":28.26,"v":75199500},{"d":"2008-02-28","o":28.02,"h":28.27,"l":27.8,"c":27.93,"v":83002900},{"d":"2008-02-29","o":27.69,"h":27.83,"l":27.02,"c":27.2,"v":117411400},{"d":"2008-03-03","o":27.24,"h":27.39,"l":26.87,"c":26.99,"v":76544300},{"d":"2008-03-04","o":27.02,"h":27.63,"l":26.96,"c":27.59,"v":86925600},{"d":"2008-03-05","o":27.75,"h":28.41,"l":27.7,"c":28.12,"v":106489800},{"d":"2008-03-06","o":28.06,"h":28.17,"l":27.5,"c":27.57,"v":91127700},{"d":"2008-03-07","o":27.34,"h":28.07,"l":27.32,"c":27.87,"v":77597600},{"d":"2008-03-10","o":27.83,"h":28.26,"l":27.75,"c":28.05,"v":72175100},{"d":"2008-03-11","o":28.4,"h":29.34,"l":28.38,"c":29.28,"v":98740700},{"d":"2008-03-12","o":29.43,"h":29.49,"l":28.54,"c":28.63,"v":75993800},{"d":"2008-03-13","o":28.54,"h":28.99,"l":28.16,"c":28.62,"v":84552200},{"d":"2008-03-14","o":28.72,"h":29.01,"l":27.64,"c":27.96,"v":105214900},{"d":"2008-03-17","o":27.3,"h":28.73,"l":27.28,"c":28.3,"v":84490100},{"d":"2008-03-18","o":28.67,"h":29.48,"l":28.67,"c":29.42,"v":83695300},{"d":"2008-03-19","o":29.38,"h":29.59,"l":28.62,"c":28.62,"v":61442100},{"d":"2008-03-20","o":28.74,"h":29.22,"l":28.59,"c":29.18,"v":60170200},{"d":"2008-03-24","o":29.33,"h":29.4,"l":29.06,"c":29.17,"v":48294700},{"d":"2008-03-25","o":29.33,"h":29.37,"l":28.94,"c":29.14,"v":49149000},{"d":"2008-03-26","o":29.03,"h":29.07,"l":28.38,"c":28.56,"v":45868100},{"d":"2008-03-27","o":28.48,"h":28.49,"l":28,"c":28.05,"v":47894400},{"d":"2008-03-28","o":28.23,"h":28.43,"l":27.83,"c":27.91,"v":49244000},{"d":"2008-03-31","o":27.88,"h":28.59,"l":27.84,"c":28.38,"v":46780600},{"d":"2008-04-01","o":28.83,"h":29.54,"l":28.63,"c":29.5,"v":65796200},{"d":"2008-04-02","o":29.57,"h":29.58,"l":29,"c":29.16,"v":49499400},{"d":"2008-04-03","o":29,"h":29.32,"l":28.8,"c":29,"v":38961400},{"d":"2008-04-04","o":29.13,"h":29.26,"l":28.74,"c":29.16,"v":43860800},{"d":"2008-04-07","o":29.55,"h":29.59,"l":29.03,"c":29.16,"v":44428600},{"d":"2008-04-08","o":28.94,"h":29,"l":28.54,"c":28.75,"v":44733500},{"d":"2008-04-09","o":28.72,"h":29.04,"l":28.54,"c":28.89,"v":45839300},{"d":"2008-04-10","o":28.83,"h":29.4,"l":28.8,"c":29.11,"v":65591600},{"d":"2008-04-11","o":28.87,"h":29.01,"l":28.21,"c":28.28,"v":54373700},{"d":"2008-04-14","o":28.24,"h":28.31,"l":27.93,"c":28.06,"v":43418100},{"d":"2008-04-15","o":28.12,"h":28.48,"l":28.03,"c":28.25,"v":34310000},{"d":"2008-04-16","o":28.57,"h":29.05,"l":28.38,"c":28.95,"v":54107400},{"d":"2008-04-17","o":29.12,"h":29.34,"l":28.9,"c":29.22,"v":48743300},{"d":"2008-04-18","o":30.01,"h":30.1,"l":29.61,"c":30,"v":73658900},{"d":"2008-04-21","o":30.19,"h":30.6,"l":30.12,"c":30.42,"v":54411700},{"d":"2008-04-22","o":30.64,"h":30.7,"l":29.97,"c":30.25,"v":67387500},{"d":"2008-04-23","o":30.45,"h":31.46,"l":30.3,"c":31.45,"v":98351500},{"d":"2008-04-24","o":31.63,"h":32.1,"l":31.16,"c":31.8,"v":115416700},{"d":"2008-04-25","o":30.05,"h":30.39,"l":29.6,"c":29.83,"v":145194900},{"d":"2008-04-28","o":29.8,"h":29.84,"l":28.82,"c":28.99,"v":97473000},{"d":"2008-04-29","o":28.8,"h":28.9,"l":28.45,"c":28.64,"v":84428900},{"d":"2008-04-30","o":28.74,"h":29.21,"l":28.51,"c":28.52,"v":74733600},{"d":"2008-05-01","o":28.5,"h":29.49,"l":28.48,"c":29.4,"v":71699400},{"d":"2008-05-02","o":29.59,"h":29.62,"l":28.86,"c":29.24,"v":66024200},{"d":"2008-05-05","o":29.93,"h":30.23,"l":28.99,"c":29.08,"v":119687700},{"d":"2008-05-06","o":29,"h":29.86,"l":28.93,"c":29.7,"v":93582000},{"d":"2008-05-07","o":29.69,"h":30.14,"l":29.08,"c":29.21,"v":88775000},{"d":"2008-05-08","o":29.28,"h":29.39,"l":29,"c":29.27,"v":69589900},{"d":"2008-05-09","o":29.21,"h":29.55,"l":28.95,"c":29.39,"v":51621200},{"d":"2008-05-12","o":29.4,"h":30.06,"l":29.35,"c":29.99,"v":64278800},{"d":"2008-05-13","o":30,"h":30.13,"l":29.53,"c":29.78,"v":70934700},{"d":"2008-05-14","o":29.89,"h":30.26,"l":29.73,"c":29.93,"v":66730400},{"d":"2008-05-15","o":29.98,"h":30.53,"l":29.94,"c":30.45,"v":53355800},{"d":"2008-05-16","o":30.47,"h":30.48,"l":29.92,"c":29.99,"v":81538200},{"d":"2008-05-19","o":29.87,"h":29.89,"l":29.31,"c":29.46,"v":59615000},{"d":"2008-05-20","o":29.3,"h":29.31,"l":28.63,"c":28.76,"v":75767600},{"d":"2008-05-21","o":28.81,"h":29.05,"l":28.19,"c":28.25,"v":60125100},{"d":"2008-05-22","o":28.28,"h":28.7,"l":28.18,"c":28.47,"v":52203100},{"d":"2008-05-23","o":28.26,"h":28.33,"l":27.95,"c":28.05,"v":48890700},{"d":"2008-05-27","o":28.11,"h":28.5,"l":28.05,"c":28.44,"v":47334500},{"d":"2008-05-28","o":28.56,"h":28.57,"l":28.04,"c":28.18,"v":52318500},{"d":"2008-05-29","o":28.21,"h":28.68,"l":28.14,"c":28.31,"v":47699200},{"d":"2008-05-30","o":28.38,"h":28.7,"l":28.2,"c":28.32,"v":63399200},{"d":"2008-06-02","o":28.24,"h":28.36,"l":27.55,"c":27.8,"v":77028400},{"d":"2008-06-03","o":27.91,"h":28.31,"l":27.27,"c":27.31,"v":86616700},{"d":"2008-06-04","o":27.28,"h":27.64,"l":27.2,"c":27.54,"v":79567400},{"d":"2008-06-05","o":27.72,"h":28.3,"l":27.6,"c":28.3,"v":76063400},{"d":"2008-06-06","o":27.99,"h":28.17,"l":27.49,"c":27.49,"v":78500800},{"d":"2008-06-09","o":27.65,"h":27.91,"l":27.3,"c":27.71,"v":66787100},{"d":"2008-06-10","o":27.36,"h":28.29,"l":27.32,"c":27.89,"v":77433900},{"d":"2008-06-11","o":27.85,"h":27.94,"l":27.11,"c":27.12,"v":59330800},{"d":"2008-06-12","o":27.4,"h":28.55,"l":27.19,"c":28.24,"v":113996300},{"d":"2008-06-13","o":28.63,"h":29.57,"l":28.5,"c":29.07,"v":131969100},{"d":"2008-06-16","o":29.02,"h":29.11,"l":28.64,"c":28.93,"v":74718900},{"d":"2008-06-17","o":29.04,"h":29.12,"l":28.79,"c":28.8,"v":44256700},{"d":"2008-06-18","o":28.55,"h":28.86,"l":28.46,"c":28.46,"v":49677800},{"d":"2008-06-19","o":28.55,"h":29.19,"l":28.33,"c":28.93,"v":62037800},{"d":"2008-06-20","o":28.9,"h":28.92,"l":28.1,"c":28.23,"v":97480400},{"d":"2008-06-23","o":28.3,"h":28.41,"l":27.79,"c":27.97,"v":57145300},{"d":"2008-06-24","o":27.92,"h":28.01,"l":27.51,"c":27.73,"v":65218300},{"d":"2008-06-25","o":27.81,"h":28.67,"l":27.76,"c":28.35,"v":64280200},{"d":"2008-06-26","o":28.03,"h":28.2,"l":27.75,"c":27.75,"v":67049100},{"d":"2008-06-27","o":27.68,"h":27.91,"l":27.46,"c":27.63,"v":73450200},{"d":"2008-06-30","o":27.73,"h":27.98,"l":27.49,"c":27.51,"v":57830500},{"d":"2008-07-01","o":27.27,"h":27.38,"l":26.44,"c":26.87,"v":100327800},{"d":"2008-07-02","o":26.9,"h":27,"l":25.88,"c":25.88,"v":84669000},{"d":"2008-07-03","o":25.97,"h":26.1,"l":25.6,"c":25.98,"v":37074500},{"d":"2008-07-07","o":26.11,"h":26.39,"l":25.45,"c":26.03,"v":71527600},{"d":"2008-07-08","o":25.93,"h":26.2,"l":25.51,"c":25.85,"v":65553200},{"d":"2008-07-09","o":25.79,"h":25.85,"l":25.18,"c":25.23,"v":54255800},{"d":"2008-07-10","o":25.2,"h":25.67,"l":24.98,"c":25.45,"v":57830600},{"d":"2008-07-11","o":25.16,"h":25.64,"l":24.87,"c":25.25,"v":69532600},{"d":"2008-07-14","o":25.48,"h":25.81,"l":25.07,"c":25.15,"v":51216200},{"d":"2008-07-15","o":24.93,"h":26.64,"l":24.93,"c":26.15,"v":92719300},{"d":"2008-07-16","o":26.13,"h":27.29,"l":25.92,"c":27.26,"v":82060400},{"d":"2008-07-17","o":27.58,"h":27.91,"l":27.11,"c":27.52,"v":96526100},{"d":"2008-07-18","o":26.36,"h":26.47,"l":25.11,"c":25.86,"v":150277000},{"d":"2008-07-21","o":25.66,"h":26.17,"l":25.53,"c":25.64,"v":77575600},{"d":"2008-07-22","o":25.54,"h":25.94,"l":25.48,"c":25.8,"v":88657200},{"d":"2008-07-23","o":25.86,"h":26.84,"l":25.85,"c":26.43,"v":79408800},{"d":"2008-07-24","o":26.09,"h":26.17,"l":25.44,"c":25.44,"v":81092600},{"d":"2008-07-25","o":25.64,"h":26.22,"l":25.5,"c":26.16,"v":58682300},{"d":"2008-07-28","o":26.06,"h":26.11,"l":25.34,"c":25.5,"v":59707800},{"d":"2008-07-29","o":25.52,"h":26.19,"l":25.4,"c":26.11,"v":66368200},{"d":"2008-07-30","o":26.2,"h":26.49,"l":25.9,"c":26.23,"v":51977700},{"d":"2008-07-31","o":25.85,"h":26.28,"l":25.71,"c":25.72,"v":60461000},{"d":"2008-08-01","o":25.92,"h":25.95,"l":25.07,"c":25.44,"v":82720200},{"d":"2008-08-04","o":25.39,"h":25.55,"l":25.11,"c":25.28,"v":60588300},{"d":"2008-08-05","o":25.64,"h":26.28,"l":25.5,"c":26.21,"v":84297600},{"d":"2008-08-06","o":26.73,"h":27.16,"l":26.38,"c":27.02,"v":95550000},{"d":"2008-08-07","o":26.9,"h":27.75,"l":26.73,"c":27.39,"v":82565800},{"d":"2008-08-08","o":27.35,"h":28.23,"l":27.19,"c":28.13,"v":80814100},{"d":"2008-08-11","o":27.86,"h":28.4,"l":27.66,"c":27.9,"v":68743800},{"d":"2008-08-12","o":27.78,"h":28.36,"l":27.58,"c":28.12,"v":62813000},{"d":"2008-08-13","o":28.07,"h":28.5,"l":27.76,"c":27.91,"v":51165200},{"d":"2008-08-14","o":27.82,"h":28.28,"l":27.56,"c":27.91,"v":49732300},{"d":"2008-08-15","o":27.98,"h":28.15,"l":27.58,"c":27.81,"v":47267400},{"d":"2008-08-18","o":27.78,"h":28.05,"l":27.55,"c":27.69,"v":38078200},{"d":"2008-08-19","o":27.54,"h":27.75,"l":27.27,"c":27.32,"v":40332900},{"d":"2008-08-20","o":27.54,"h":27.58,"l":27.17,"c":27.29,"v":41497200},{"d":"2008-08-21","o":27.1,"h":27.23,"l":26.86,"c":27.18,"v":43614200},{"d":"2008-08-22","o":27.23,"h":27.88,"l":27.22,"c":27.84,"v":47930400},{"d":"2008-08-25","o":27.61,"h":27.84,"l":27.46,"c":27.66,"v":51381300},{"d":"2008-08-26","o":27.58,"h":27.72,"l":27.17,"c":27.27,"v":44774400},{"d":"2008-08-27","o":27.34,"h":27.79,"l":27.13,"c":27.56,"v":33975300},{"d":"2008-08-28","o":27.61,"h":28.01,"l":27.6,"c":27.94,"v":48372600},{"d":"2008-08-29","o":27.68,"h":27.78,"l":27.29,"c":27.29,"v":50735500},{"d":"2008-09-02","o":27.67,"h":27.76,"l":27.06,"c":27.1,"v":66079200},{"d":"2008-09-03","o":27,"h":27.18,"l":26.84,"c":26.9,"v":57127700},{"d":"2008-09-04","o":26.74,"h":26.89,"l":26.35,"c":26.35,"v":66141900},{"d":"2008-09-05","o":26.03,"h":26.22,"l":25.63,"c":25.65,"v":82305200},{"d":"2008-09-08","o":26.21,"h":26.33,"l":25.67,"c":26.12,"v":62110800},{"d":"2008-09-09","o":26.2,"h":26.6,"l":26.05,"c":26.1,"v":85735700},{"d":"2008-09-10","o":26.52,"h":26.86,"l":26.25,"c":26.44,"v":75064900},{"d":"2008-09-11","o":26.1,"h":27.46,"l":26.03,"c":27.34,"v":72913300},{"d":"2008-09-12","o":27.14,"h":27.74,"l":26.94,"c":27.62,"v":75628500},{"d":"2008-09-15","o":26.92,"h":27.49,"l":26.73,"c":26.82,"v":82349400},{"d":"2008-09-16","o":26.09,"h":26.49,"l":25.52,"c":25.99,"v":111729700},{"d":"2008-09-17","o":25.73,"h":25.87,"l":24.5,"c":24.57,"v":106972100},{"d":"2008-09-18","o":24.8,"h":25.35,"l":24.01,"c":25.26,"v":132291300},{"d":"2008-09-19","o":26.37,"h":26.4,"l":23.5,"c":25.16,"v":134926100},{"d":"2008-09-22","o":26.22,"h":26.32,"l":25.32,"c":25.4,"v":105207700},{"d":"2008-09-23","o":25.66,"h":26.17,"l":25.34,"c":25.44,"v":92181300},{"d":"2008-09-24","o":25.58,"h":26.09,"l":25.46,"c":25.72,"v":80250300},{"d":"2008-09-25","o":25.82,"h":26.88,"l":25.74,"c":26.61,"v":96203500},{"d":"2008-09-26","o":26.17,"h":27.56,"l":26.14,"c":27.4,"v":100744300},{"d":"2008-09-29","o":26.94,"h":27.66,"l":25.01,"c":25.01,"v":134383100},{"d":"2008-09-30","o":25.77,"h":26.69,"l":25.54,"c":26.69,"v":107192700},{"d":"2008-10-01","o":26.38,"h":26.99,"l":26.28,"c":26.48,"v":88957000},{"d":"2008-10-02","o":26.18,"h":26.53,"l":25.7,"c":26.25,"v":93819800},{"d":"2008-10-03","o":26.37,"h":27.47,"l":26.24,"c":26.32,"v":114289400},{"d":"2008-10-06","o":25.63,"h":25.99,"l":24.14,"c":24.91,"v":146374600},{"d":"2008-10-07","o":24.98,"h":25.21,"l":23.14,"c":23.23,"v":145941200},{"d":"2008-10-08","o":22.9,"h":24.3,"l":22.5,"c":23.01,"v":171598600},{"d":"2008-10-09","o":23.77,"h":23.91,"l":22.07,"c":22.3,"v":131948700},{"d":"2008-10-10","o":21.79,"h":22.35,"l":20.65,"c":21.5,"v":228467500},{"d":"2008-10-13","o":22.86,"h":25.5,"l":22.63,"c":25.5,"v":144935400},{"d":"2008-10-14","o":25.64,"h":25.73,"l":23.6,"c":24.1,"v":165674900},{"d":"2008-10-15","o":23.78,"h":24.25,"l":22.48,"c":22.66,"v":113280200},{"d":"2008-10-16","o":22.94,"h":24.19,"l":21.31,"c":24.19,"v":161147800},{"d":"2008-10-17","o":23.57,"h":25.11,"l":23.31,"c":23.93,"v":133673100},{"d":"2008-10-20","o":24.2,"h":24.75,"l":23.01,"c":24.72,"v":93484300},{"d":"2008-10-21","o":24.3,"h":25.01,"l":23.27,"c":23.36,"v":100385600},{"d":"2008-10-22","o":23.04,"h":23.06,"l":20.9,"c":21.53,"v":150054800},{"d":"2008-10-23","o":21.55,"h":22.59,"l":20.89,"c":22.32,"v":154774100},{"d":"2008-10-24","o":21.06,"h":22.86,"l":20.95,"c":21.96,"v":153919700},{"d":"2008-10-27","o":21.67,"h":21.96,"l":21.02,"c":21.18,"v":117683900},{"d":"2008-10-28","o":21.64,"h":23.21,"l":21.34,"c":23.1,"v":134088800},{"d":"2008-10-29","o":23.13,"h":23.97,"l":22.7,"c":23,"v":111701800},{"d":"2008-10-30","o":23.69,"h":23.88,"l":22.39,"c":22.63,"v":95323000},{"d":"2008-10-31","o":22.53,"h":22.91,"l":22.12,"c":22.33,"v":93055200},{"d":"2008-11-03","o":22.48,"h":22.91,"l":22.21,"c":22.62,"v":61923500},{"d":"2008-11-04","o":23.13,"h":23.66,"l":22.87,"c":23.53,"v":72123000},{"d":"2008-11-05","o":23.33,"h":23.34,"l":22.05,"c":22.08,"v":81179700},{"d":"2008-11-06","o":21.87,"h":22.08,"l":20.86,"c":20.88,"v":95509700},{"d":"2008-11-07","o":21.32,"h":21.54,"l":21,"c":21.5,"v":71256300},{"d":"2008-11-10","o":21.85,"h":21.97,"l":21.19,"c":21.3,"v":67106800},{"d":"2008-11-11","o":21.29,"h":21.3,"l":20.79,"c":21.2,"v":78014500},{"d":"2008-11-12","o":20.89,"h":21,"l":20.28,"c":20.3,"v":90162300},{"d":"2008-11-13","o":20.15,"h":21.25,"l":18.74,"c":21.25,"v":148413700},{"d":"2008-11-14","o":20.56,"h":21.34,"l":19.65,"c":20.06,"v":96624500},{"d":"2008-11-17","o":19.74,"h":20.24,"l":19.15,"c":19.32,"v":97289000},{"d":"2008-11-18","o":19.5,"h":19.66,"l":18.75,"c":19.62,"v":108966500},{"d":"2008-11-19","o":19.63,"h":19.95,"l":18.25,"c":18.29,"v":103010500},{"d":"2008-11-20","o":18.12,"h":18.84,"l":17.5,"c":17.53,"v":139532800},{"d":"2008-11-21","o":18.02,"h":19.7,"l":17.98,"c":19.68,"v":157231900},{"d":"2008-11-24","o":19.89,"h":20.94,"l":19.87,"c":20.69,"v":125289900},{"d":"2008-11-25","o":20.86,"h":20.93,"l":19.55,"c":19.99,"v":92948100},{"d":"2008-11-26","o":19.73,"h":20.68,"l":19.73,"c":20.49,"v":79678300},{"d":"2008-11-28","o":20.23,"h":20.31,"l":20.02,"c":20.22,"v":28650800},{"d":"2008-12-01","o":19.88,"h":19.95,"l":18.6,"c":18.61,"v":79639900},{"d":"2008-12-02","o":18.99,"h":19.31,"l":18.56,"c":19.15,"v":79689800},{"d":"2008-12-03","o":18.65,"h":19.9,"l":18.6,"c":19.87,"v":80961500},{"d":"2008-12-04","o":19.4,"h":19.92,"l":18.79,"c":19.11,"v":78719200},{"d":"2008-12-05","o":18.91,"h":19.98,"l":18.47,"c":19.87,"v":91996200},{"d":"2008-12-08","o":20.35,"h":21.25,"l":20.14,"c":21.01,"v":107225000},{"d":"2008-12-09","o":20.62,"h":21.25,"l":20.46,"c":20.6,"v":80484900},{"d":"2008-12-10","o":20.82,"h":20.96,"l":20.3,"c":20.61,"v":61499000},{"d":"2008-12-11","o":20.11,"h":20.12,"l":19.31,"c":19.45,"v":83564300},{"d":"2008-12-12","o":19.15,"h":19.85,"l":18.7,"c":19.36,"v":78112600},{"d":"2008-12-15","o":19.34,"h":19.44,"l":18.89,"c":19.04,"v":59925900},{"d":"2008-12-16","o":19.21,"h":20.18,"l":19,"c":20.11,"v":97688700},{"d":"2008-12-17","o":19.81,"h":20.05,"l":19.5,"c":19.66,"v":78922700},{"d":"2008-12-18","o":19.86,"h":20.02,"l":18.99,"c":19.3,"v":80759200},{"d":"2008-12-19","o":19.42,"h":19.8,"l":19.11,"c":19.12,"v":113530400},{"d":"2008-12-22","o":19.24,"h":19.29,"l":18.89,"c":19.18,"v":58575400},{"d":"2008-12-23","o":19.28,"h":19.57,"l":19.01,"c":19.28,"v":47511400},{"d":"2008-12-24","o":19.26,"h":19.45,"l":19.1,"c":19.17,"v":16880400},{"d":"2008-12-26","o":19.2,"h":19.33,"l":19.09,"c":19.13,"v":23101000},{"d":"2008-12-29","o":19.15,"h":19.21,"l":18.64,"c":18.96,"v":58512800},{"d":"2008-12-30","o":19.01,"h":19.49,"l":19,"c":19.34,"v":43224100},{"d":"2008-12-31","o":19.31,"h":19.68,"l":19.27,"c":19.44,"v":46419000},{"d":"2009-01-02","o":19.53,"h":20.4,"l":19.37,"c":20.33,"v":50084000},{"d":"2009-01-05","o":20.2,"h":20.67,"l":20.06,"c":20.52,"v":61475200},{"d":"2009-01-06","o":20.75,"h":21,"l":20.61,"c":20.76,"v":58083400},{"d":"2009-01-07","o":20.19,"h":20.29,"l":19.48,"c":19.51,"v":72709900},{"d":"2009-01-08","o":19.63,"h":20.19,"l":19.55,"c":20.12,"v":70255400},{"d":"2009-01-09","o":20.17,"h":20.3,"l":19.41,"c":19.52,"v":49815300},{"d":"2009-01-12","o":19.71,"h":19.79,"l":19.3,"c":19.47,"v":52163500},{"d":"2009-01-13","o":19.52,"h":19.99,"l":19.52,"c":19.82,"v":65843500},{"d":"2009-01-14","o":19.53,"h":19.68,"l":19.01,"c":19.09,"v":80257500},{"d":"2009-01-15","o":19.07,"h":19.3,"l":18.52,"c":19.24,"v":96169800},{"d":"2009-01-16","o":19.63,"h":19.91,"l":19.15,"c":19.71,"v":79634100},{"d":"2009-01-20","o":19.46,"h":19.62,"l":18.37,"c":18.48,"v":89873000},{"d":"2009-01-21","o":18.87,"h":19.45,"l":18.46,"c":19.38,"v":68340900},{"d":"2009-01-22","o":18.05,"h":18.18,"l":17.07,"c":17.11,"v":222436600},{"d":"2009-01-23","o":16.97,"h":17.49,"l":16.75,"c":17.2,"v":117020600},{"d":"2009-01-26","o":17.29,"h":17.81,"l":17.23,"c":17.63,"v":92476500},{"d":"2009-01-27","o":17.78,"h":17.97,"l":17.43,"c":17.66,"v":61695000},{"d":"2009-01-28","o":17.8,"h":18.31,"l":17.76,"c":18.04,"v":64145500},{"d":"2009-01-29","o":17.78,"h":17.96,"l":17.56,"c":17.59,"v":49192800},{"d":"2009-01-30","o":17.74,"h":17.79,"l":17.1,"c":17.1,"v":62370900},{"d":"2009-02-02","o":17.03,"h":18.13,"l":17,"c":17.83,"v":88871700},{"d":"2009-02-03","o":17.85,"h":18.61,"l":17.6,"c":18.5,"v":86865100},{"d":"2009-02-04","o":18.54,"h":19,"l":18.5,"c":18.63,"v":75618000},{"d":"2009-02-05","o":18.51,"h":19.14,"l":18.25,"c":19.04,"v":75195200},{"d":"2009-02-06","o":19.16,"h":19.93,"l":19.06,"c":19.66,"v":86746000},{"d":"2009-02-09","o":19.64,"h":19.77,"l":19.26,"c":19.44,"v":52196400},{"d":"2009-02-10","o":19.25,"h":19.8,"l":18.7,"c":18.8,"v":83953200},{"d":"2009-02-11","o":18.94,"h":19.49,"l":18.92,"c":19.21,"v":58599000},{"d":"2009-02-12","o":18.97,"h":19.32,"l":18.54,"c":19.26,"v":75323200},{"d":"2009-02-13","o":19.27,"h":19.47,"l":19.04,"c":19.09,"v":47416000},{"d":"2009-02-17","o":18.49,"h":18.5,"l":17.89,"c":18.09,"v":75853300},{"d":"2009-02-18","o":18.22,"h":18.45,"l":18,"c":18.12,"v":54946900},{"d":"2009-02-19","o":18.3,"h":18.38,"l":17.81,"c":17.91,"v":49195600},{"d":"2009-02-20","o":17.77,"h":18.19,"l":17.66,"c":18,"v":69413800},{"d":"2009-02-23","o":18.02,"h":18.15,"l":17.16,"c":17.21,"v":70803400},{"d":"2009-02-24","o":17.03,"h":17.35,"l":16.36,"c":17.17,"v":122674500},{"d":"2009-02-25","o":17.01,"h":17.24,"l":16.46,"c":16.96,"v":105894600},{"d":"2009-02-26","o":17.05,"h":17.08,"l":16.42,"c":16.42,"v":83219500},{"d":"2009-02-27","o":16.29,"h":16.52,"l":16.1,"c":16.15,"v":93428000},{"d":"2009-03-02","o":15.96,"h":16.25,"l":15.72,"c":15.79,"v":80602100},{"d":"2009-03-03","o":16.03,"h":16.24,"l":15.64,"c":15.88,"v":80476600},{"d":"2009-03-04","o":16.12,"h":16.4,"l":15.89,"c":16.12,"v":69285100},{"d":"2009-03-05","o":15.86,"h":15.88,"l":15.27,"c":15.27,"v":89708500},{"d":"2009-03-06","o":15.35,"h":15.62,"l":14.87,"c":15.28,"v":92821400},{"d":"2009-03-09","o":15.2,"h":15.74,"l":15.1,"c":15.15,"v":66479100},{"d":"2009-03-10","o":15.37,"h":16.62,"l":15.25,"c":16.48,"v":95184200},{"d":"2009-03-11","o":16.63,"h":17.2,"l":16.43,"c":17.11,"v":84522200},{"d":"2009-03-12","o":17.01,"h":17.04,"l":16.48,"c":17.01,"v":93694100},{"d":"2009-03-13","o":16.98,"h":17.05,"l":16.18,"c":16.65,"v":82965800},{"d":"2009-03-16","o":16.82,"h":16.96,"l":16.24,"c":16.25,"v":67028900},{"d":"2009-03-17","o":16.32,"h":16.9,"l":16.26,"c":16.9,"v":62481000},{"d":"2009-03-18","o":17.03,"h":17.22,"l":16.6,"c":16.96,"v":70710700},{"d":"2009-03-19","o":17.37,"h":17.45,"l":16.92,"c":17.14,"v":58994600},{"d":"2009-03-20","o":17.32,"h":17.65,"l":16.88,"c":17.06,"v":81725500},{"d":"2009-03-23","o":17.37,"h":18.59,"l":17.31,"c":18.33,"v":71600000},{"d":"2009-03-24","o":18.04,"h":18.21,"l":17.84,"c":17.93,"v":50044100},{"d":"2009-03-25","o":17.98,"h":18.31,"l":17.52,"c":17.88,"v":73927100},{"d":"2009-03-26","o":18.17,"h":18.88,"l":18.12,"c":18.83,"v":63775100},{"d":"2009-03-27","o":18.54,"h":18.62,"l":18.05,"c":18.13,"v":47670400},{"d":"2009-03-30","o":17.74,"h":17.76,"l":17.27,"c":17.48,"v":49633000},{"d":"2009-03-31","o":17.83,"h":18.79,"l":17.78,"c":18.37,"v":92423300},{"d":"2009-04-01","o":18.23,"h":19.36,"l":18.18,"c":19.31,"v":96438900},{"d":"2009-04-02","o":19.5,"h":19.89,"l":19,"c":19.29,"v":99082300},{"d":"2009-04-03","o":19.13,"h":19.15,"l":18.43,"c":18.75,"v":81858400},{"d":"2009-04-06","o":18.54,"h":18.76,"l":18.27,"c":18.76,"v":47476100},{"d":"2009-04-07","o":18.76,"h":19.14,"l":18.63,"c":18.76,"v":65815200},{"d":"2009-04-08","o":18.97,"h":19.62,"l":18.96,"c":19.19,"v":56408900},{"d":"2009-04-09","o":19.45,"h":19.7,"l":19.22,"c":19.67,"v":55759600},{"d":"2009-04-13","o":19.69,"h":19.85,"l":19.37,"c":19.59,"v":44444700},{"d":"2009-04-14","o":19.44,"h":19.55,"l":19,"c":19.35,"v":63796300},{"d":"2009-04-15","o":19.21,"h":19.25,"l":18.51,"c":18.83,"v":72725500},{"d":"2009-04-16","o":19.16,"h":19.78,"l":18.99,"c":19.76,"v":67688700},{"d":"2009-04-17","o":19.69,"h":19.69,"l":19,"c":19.2,"v":61398500},{"d":"2009-04-20","o":18.89,"h":18.95,"l":18.57,"c":18.61,"v":62937200},{"d":"2009-04-21","o":18.59,"h":19.08,"l":18.57,"c":18.97,"v":60928300},{"d":"2009-04-22","o":18.76,"h":19.19,"l":18.7,"c":18.78,"v":59401000},{"d":"2009-04-23","o":18.92,"h":18.94,"l":18.47,"c":18.92,"v":86116300},{"d":"2009-04-24","o":19.82,"h":21.2,"l":19.5,"c":20.91,"v":168478500},{"d":"2009-04-27","o":20.55,"h":20.82,"l":20.28,"c":20.4,"v":68219600},{"d":"2009-04-28","o":20.25,"h":20.27,"l":19.79,"c":19.93,"v":76685200},{"d":"2009-04-29","o":20.11,"h":20.89,"l":20.06,"c":20.25,"v":79301600},{"d":"2009-04-30","o":20.6,"h":21.1,"l":20.01,"c":20.26,"v":87439900},{"d":"2009-05-01","o":20.19,"h":20.35,"l":19.86,"c":20.24,"v":63224500},{"d":"2009-05-04","o":20.37,"h":20.4,"l":19.98,"c":20.19,"v":54313400},{"d":"2009-05-05","o":20.14,"h":20.24,"l":19.64,"c":19.79,"v":66835500},{"d":"2009-05-06","o":20.06,"h":20.07,"l":19.61,"c":19.79,"v":59639100},{"d":"2009-05-07","o":19.96,"h":19.99,"l":19.14,"c":19.32,"v":68727200},{"d":"2009-05-08","o":19.46,"h":19.64,"l":19.14,"c":19.42,"v":67597600},{"d":"2009-05-11","o":19.2,"h":19.73,"l":19.01,"c":19.32,"v":63762600},{"d":"2009-05-12","o":19.51,"h":20.06,"l":19.47,"c":19.89,"v":71966800},{"d":"2009-05-13","o":19.92,"h":20,"l":19.67,"c":19.75,"v":49281700},{"d":"2009-05-14","o":19.83,"h":20.23,"l":19.8,"c":20.06,"v":54539500},{"d":"2009-05-15","o":20.13,"h":20.5,"l":19.98,"c":20.22,"v":61289900},{"d":"2009-05-18","o":20.36,"h":20.6,"l":20.24,"c":20.6,"v":46073800},{"d":"2009-05-19","o":20.51,"h":20.74,"l":20.25,"c":20.31,"v":51368300},{"d":"2009-05-20","o":20.41,"h":20.69,"l":20.22,"c":20.38,"v":47450700},{"d":"2009-05-21","o":20.14,"h":20.23,"l":19.51,"c":19.82,"v":58232800},{"d":"2009-05-22","o":19.93,"h":20.17,"l":19.47,"c":19.75,"v":37318700},{"d":"2009-05-26","o":19.54,"h":20.45,"l":19.45,"c":20.34,"v":44991700},{"d":"2009-05-27","o":20.25,"h":20.6,"l":20.07,"c":20.13,"v":42892900},{"d":"2009-05-28","o":20.32,"h":20.63,"l":20.05,"c":20.45,"v":45480800},{"d":"2009-05-29","o":20.56,"h":20.94,"l":20.3,"c":20.89,"v":46134900},{"d":"2009-06-01","o":21,"h":21.5,"l":20.86,"c":21.4,"v":57317100},{"d":"2009-06-02","o":21.36,"h":21.98,"l":21.2,"c":21.4,"v":48935700},{"d":"2009-06-03","o":21.31,"h":21.76,"l":21.29,"c":21.73,"v":56039600},{"d":"2009-06-04","o":21.77,"h":21.9,"l":21.58,"c":21.83,"v":42330000},{"d":"2009-06-05","o":21.96,"h":22.31,"l":21.81,"c":22.14,"v":59579200},{"d":"2009-06-08","o":21.98,"h":22.32,"l":21.63,"c":22.05,"v":49000600},{"d":"2009-06-09","o":22.06,"h":22.32,"l":21.88,"c":22.08,"v":50887700},{"d":"2009-06-10","o":22.17,"h":22.62,"l":22.12,"c":22.55,"v":61297200},{"d":"2009-06-11","o":22.59,"h":23.26,"l":22.57,"c":22.83,"v":65124600},{"d":"2009-06-12","o":22.9,"h":23.38,"l":22.74,"c":23.33,"v":50963500},{"d":"2009-06-15","o":23.23,"h":23.54,"l":23.02,"c":23.42,"v":69089600},{"d":"2009-06-16","o":23.47,"h":24.11,"l":23.44,"c":23.45,"v":105295600},{"d":"2009-06-17","o":23.5,"h":23.82,"l":23.17,"c":23.68,"v":86483100},{"d":"2009-06-18","o":23.62,"h":23.69,"l":23.3,"c":23.5,"v":58852200},{"d":"2009-06-19","o":24.04,"h":24.34,"l":23.75,"c":24.07,"v":115459000},{"d":"2009-06-22","o":23.95,"h":23.95,"l":23.25,"c":23.28,"v":71291600},{"d":"2009-06-23","o":23.38,"h":23.66,"l":23.21,"c":23.34,"v":56752700},{"d":"2009-06-24","o":23.45,"h":23.75,"l":23.36,"c":23.47,"v":54287700},{"d":"2009-06-25","o":23.43,"h":23.92,"l":23.2,"c":23.79,"v":57724300},{"d":"2009-06-26","o":23.57,"h":23.69,"l":23.32,"c":23.35,"v":65126400},{"d":"2009-06-29","o":23.6,"h":24.03,"l":23.55,"c":23.86,"v":62854900},{"d":"2009-06-30","o":23.97,"h":24.24,"l":23.63,"c":23.77,"v":66452400},{"d":"2009-07-01","o":24.05,"h":24.3,"l":23.96,"c":24.04,"v":54908400},{"d":"2009-07-02","o":23.76,"h":24.04,"l":23.21,"c":23.37,"v":65422200},{"d":"2009-07-06","o":23.21,"h":23.28,"l":22.87,"c":23.2,"v":49207700},{"d":"2009-07-07","o":23.08,"h":23.14,"l":22.46,"c":22.53,"v":52842500},{"d":"2009-07-08","o":22.31,"h":22.69,"l":22,"c":22.56,"v":73023400},{"d":"2009-07-09","o":22.65,"h":22.81,"l":22.37,"c":22.44,"v":46981200},{"d":"2009-07-10","o":22.19,"h":22.54,"l":22.15,"c":22.39,"v":43229200},{"d":"2009-07-13","o":22.42,"h":23.29,"l":22.14,"c":23.23,"v":67584000},{"d":"2009-07-14","o":23.2,"h":23.22,"l":22.86,"c":23.11,"v":45448700},{"d":"2009-07-15","o":23.75,"h":24.12,"l":23.56,"c":24.12,"v":67238700},{"d":"2009-07-16","o":23.93,"h":24.44,"l":23.86,"c":24.44,"v":64555100},{"d":"2009-07-17","o":24.4,"h":24.45,"l":24.1,"c":24.29,"v":52860100},{"d":"2009-07-20","o":24.44,"h":24.53,"l":24.15,"c":24.53,"v":47798000},{"d":"2009-07-21","o":24.69,"h":24.83,"l":24.37,"c":24.83,"v":52028400},{"d":"2009-07-22","o":24.7,"h":24.9,"l":24.51,"c":24.8,"v":66192500},{"d":"2009-07-23","o":24.93,"h":25.72,"l":24.84,"c":25.56,"v":106060500},{"d":"2009-07-24","o":23.61,"h":23.89,"l":22.81,"c":23.45,"v":215135700},{"d":"2009-07-27","o":23.44,"h":23.45,"l":22.9,"c":23.11,"v":80950000},{"d":"2009-07-28","o":22.99,"h":23.55,"l":22.9,"c":23.47,"v":70288400},{"d":"2009-07-29","o":23.73,"h":23.91,"l":23.34,"c":23.8,"v":73626900},{"d":"2009-07-30","o":24.2,"h":24.43,"l":23.71,"c":23.81,"v":67820000},{"d":"2009-07-31","o":23.77,"h":24.07,"l":23.5,"c":23.52,"v":54258200},{"d":"2009-08-03","o":23.82,"h":23.86,"l":23.5,"c":23.83,"v":46902900},{"d":"2009-08-04","o":23.68,"h":23.79,"l":23.53,"c":23.77,"v":49218300},{"d":"2009-08-05","o":23.84,"h":24.25,"l":23.79,"c":23.81,"v":53310300},{"d":"2009-08-06","o":23.93,"h":23.98,"l":23.27,"c":23.46,"v":59686000},{"d":"2009-08-07","o":23.75,"h":23.82,"l":23.5,"c":23.56,"v":46169700},{"d":"2009-08-10","o":23.46,"h":23.55,"l":23.3,"c":23.42,"v":35261900},{"d":"2009-08-11","o":23.32,"h":23.4,"l":23.05,"c":23.13,"v":33615800},{"d":"2009-08-12","o":23.13,"h":23.9,"l":23.03,"c":23.53,"v":61972300},{"d":"2009-08-13","o":23.63,"h":23.85,"l":23.4,"c":23.62,"v":38954500},{"d":"2009-08-14","o":23.62,"h":23.8,"l":23.51,"c":23.69,"v":46330200},{"d":"2009-08-17","o":23.32,"h":23.6,"l":23.23,"c":23.25,"v":42474400},{"d":"2009-08-18","o":23.29,"h":23.65,"l":23.27,"c":23.58,"v":38878900},{"d":"2009-08-19","o":23.25,"h":23.72,"l":23.25,"c":23.65,"v":41821300},{"d":"2009-08-20","o":23.6,"h":23.87,"l":23.54,"c":23.67,"v":39505900},{"d":"2009-08-21","o":23.93,"h":24.42,"l":23.77,"c":24.41,"v":69011400},{"d":"2009-08-24","o":24.41,"h":24.73,"l":24.28,"c":24.64,"v":54180900},{"d":"2009-08-25","o":24.6,"h":24.82,"l":24.46,"c":24.64,"v":43980300},{"d":"2009-08-26","o":24.59,"h":24.75,"l":24.42,"c":24.55,"v":41079000},{"d":"2009-08-27","o":24.41,"h":24.78,"l":24.3,"c":24.69,"v":45495600},{"d":"2009-08-28","o":25.07,"h":25.49,"l":24.61,"c":24.68,"v":55808000},{"d":"2009-08-31","o":24.57,"h":24.85,"l":24.29,"c":24.65,"v":49592800},{"d":"2009-09-01","o":24.35,"h":24.74,"l":23.9,"c":24,"v":62608500},{"d":"2009-09-02","o":23.82,"h":24.14,"l":23.78,"c":23.86,"v":40771300},{"d":"2009-09-03","o":23.91,"h":24.14,"l":23.76,"c":24.11,"v":34120000},{"d":"2009-09-04","o":24.09,"h":24.8,"l":24.08,"c":24.62,"v":44999700},{"d":"2009-09-08","o":24.62,"h":24.84,"l":24.41,"c":24.82,"v":53737100},{"d":"2009-09-09","o":24.74,"h":24.95,"l":24.67,"c":24.78,"v":49900300},{"d":"2009-09-10","o":24.8,"h":25.05,"l":24.65,"c":25,"v":46256000},{"d":"2009-09-11","o":24.93,"h":25.17,"l":24.81,"c":24.86,"v":54303500},{"d":"2009-09-14","o":24.65,"h":25.09,"l":24.64,"c":25,"v":42806800},{"d":"2009-09-15","o":24.97,"h":25.27,"l":24.86,"c":25.2,"v":44716600},{"d":"2009-09-16","o":25.25,"h":25.35,"l":24.95,"c":25.2,"v":50055800},{"d":"2009-09-17","o":25.06,"h":25.38,"l":25.06,"c":25.3,"v":42428800},{"d":"2009-09-18","o":25.46,"h":25.48,"l":25.1,"c":25.26,"v":68016500},{"d":"2009-09-21","o":25.11,"h":25.37,"l":25.1,"c":25.3,"v":28878700},{"d":"2009-09-22","o":25.4,"h":25.82,"l":25.29,"c":25.77,"v":61376700},{"d":"2009-09-23","o":25.92,"h":26.25,"l":25.64,"c":25.71,"v":60599900},{"d":"2009-09-24","o":25.92,"h":26.11,"l":25.66,"c":25.94,"v":56302900},{"d":"2009-09-25","o":25.69,"h":25.82,"l":25.52,"c":25.55,"v":50158900},{"d":"2009-09-28","o":25.6,"h":26.16,"l":25.6,"c":25.83,"v":44358000},{"d":"2009-09-29","o":25.91,"h":25.96,"l":25.69,"c":25.75,"v":39050300},{"d":"2009-09-30","o":25.76,"h":25.99,"l":25.38,"c":25.72,"v":63533400},{"d":"2009-10-01","o":25.41,"h":25.47,"l":24.8,"c":24.88,"v":75958100},{"d":"2009-10-02","o":24.46,"h":25.09,"l":24.43,"c":24.96,"v":51219700},{"d":"2009-10-05","o":24.98,"h":25.06,"l":24.52,"c":24.64,"v":60804900},{"d":"2009-10-06","o":24.68,"h":25.21,"l":24.66,"c":25.11,"v":48795300},{"d":"2009-10-07","o":24.99,"h":25.18,"l":24.88,"c":25.1,"v":38472700},{"d":"2009-10-08","o":25.44,"h":25.9,"l":25.22,"c":25.67,"v":60521300},{"d":"2009-10-09","o":25.57,"h":25.79,"l":25.46,"c":25.55,"v":39520000},{"d":"2009-10-12","o":25.66,"h":25.89,"l":25.55,"c":25.72,"v":29145800},{"d":"2009-10-13","o":25.59,"h":25.94,"l":25.52,"c":25.81,"v":37749000},{"d":"2009-10-14","o":26.14,"h":26.2,"l":25.82,"c":25.96,"v":45365500},{"d":"2009-10-15","o":25.9,"h":26.71,"l":25.9,"c":26.71,"v":65620100},{"d":"2009-10-16","o":26.45,"h":26.63,"l":26.1,"c":26.5,"v":56500900},{"d":"2009-10-19","o":26.49,"h":26.58,"l":26.25,"c":26.36,"v":48143200},{"d":"2009-10-20","o":26.42,"h":26.51,"l":25.94,"c":26.37,"v":54604700},{"d":"2009-10-21","o":26.46,"h":26.75,"l":26.39,"c":26.58,"v":61672700},{"d":"2009-10-22","o":26.56,"h":26.72,"l":26.13,"c":26.59,"v":61600000},{"d":"2009-10-23","o":29.2,"h":29.35,"l":27.88,"c":28.02,"v":281761000},{"d":"2009-10-26","o":28.13,"h":29.02,"l":28.11,"c":28.68,"v":124149700},{"d":"2009-10-27","o":28.73,"h":28.88,"l":28.44,"c":28.59,"v":69685800},{"d":"2009-10-28","o":28.24,"h":28.77,"l":27.95,"c":28.02,"v":73542400},{"d":"2009-10-29","o":28.07,"h":28.41,"l":27.85,"c":28.22,"v":65225500},{"d":"2009-10-30","o":28.03,"h":28.4,"l":27.66,"c":27.73,"v":73371800},{"d":"2009-11-02","o":27.7,"h":28.05,"l":27.41,"c":27.88,"v":62428900},{"d":"2009-11-03","o":27.64,"h":27.74,"l":27.43,"c":27.53,"v":50294800},{"d":"2009-11-04","o":27.69,"h":28.39,"l":27.62,"c":28.06,"v":63898400},{"d":"2009-11-05","o":28.52,"h":28.74,"l":28.28,"c":28.47,"v":52681700},{"d":"2009-11-06","o":28.38,"h":28.63,"l":28.2,"c":28.52,"v":38908500},{"d":"2009-11-09","o":28.62,"h":29,"l":28.53,"c":28.99,"v":57518000},{"d":"2009-11-10","o":28.9,"h":29.28,"l":28.81,"c":29.01,"v":65881100},{"d":"2009-11-11","o":29.08,"h":29.3,"l":29.02,"c":29.12,"v":49693400},{"d":"2009-11-12","o":29.01,"h":29.49,"l":29,"c":29.36,"v":55352400},{"d":"2009-11-13","o":29.47,"h":29.79,"l":29.37,"c":29.63,"v":53037600},{"d":"2009-11-16","o":29.61,"h":29.8,"l":29.37,"c":29.54,"v":54129500},{"d":"2009-11-17","o":29.5,"h":30,"l":29.47,"c":30,"v":75648900},{"d":"2009-11-18","o":30,"h":30.14,"l":29.81,"c":30.11,"v":59431200},{"d":"2009-11-19","o":29.99,"h":30,"l":29.7,"c":29.78,"v":51967700},{"d":"2009-11-20","o":29.66,"h":29.77,"l":29.43,"c":29.62,"v":42647100},{"d":"2009-11-23","o":29.84,"h":30.01,"l":29.7,"c":29.94,"v":41832700},{"d":"2009-11-24","o":29.95,"h":29.99,"l":29.75,"c":29.91,"v":37341400},{"d":"2009-11-25","o":29.81,"h":29.86,"l":29.58,"c":29.79,"v":32033500},{"d":"2009-11-27","o":29.11,"h":29.39,"l":28.75,"c":29.22,"v":29357900},{"d":"2009-11-30","o":29.15,"h":29.45,"l":29,"c":29.41,"v":44172000},{"d":"2009-12-01","o":29.52,"h":30.05,"l":29.41,"c":30.01,"v":49904200},{"d":"2009-12-02","o":29.9,"h":29.99,"l":29.65,"c":29.78,"v":36308600},{"d":"2009-12-03","o":29.84,"h":30.2,"l":29.76,"c":29.83,"v":43095200},{"d":"2009-12-04","o":30.05,"h":30.37,"l":29.83,"c":29.98,"v":58810700},{"d":"2009-12-07","o":29.78,"h":30.08,"l":29.68,"c":29.79,"v":38082700},{"d":"2009-12-08","o":29.52,"h":29.74,"l":29.38,"c":29.57,"v":37402200},{"d":"2009-12-09","o":29.47,"h":29.81,"l":29.25,"c":29.71,"v":44713300},{"d":"2009-12-10","o":29.71,"h":29.96,"l":29.66,"c":29.87,"v":45940200},{"d":"2009-12-11","o":29.97,"h":30,"l":29.79,"c":29.85,"v":43744200},{"d":"2009-12-14","o":29.91,"h":30.16,"l":29.9,"c":30.11,"v":34651200},{"d":"2009-12-15","o":29.89,"h":30.21,"l":29.88,"c":30.02,"v":49473200},{"d":"2009-12-16","o":30.07,"h":30.41,"l":30.04,"c":30.1,"v":55737800},{"d":"2009-12-17","o":29.95,"h":29.96,"l":29.57,"c":29.6,"v":43691200},{"d":"2009-12-18","o":29.84,"h":30.45,"l":29.8,"c":30.36,"v":94118000},{"d":"2009-12-21","o":30.4,"h":30.84,"l":30.37,"c":30.52,"v":40129100},{"d":"2009-12-22","o":30.6,"h":30.93,"l":30.54,"c":30.82,"v":36321000},{"d":"2009-12-23","o":30.71,"h":30.95,"l":30.69,"c":30.92,"v":28362700},{"d":"2009-12-24","o":30.88,"h":31,"l":30.76,"c":31,"v":11083900},{"d":"2009-12-28","o":31,"h":31.18,"l":30.89,"c":31.17,"v":25384000},{"d":"2009-12-29","o":31.35,"h":31.5,"l":31.23,"c":31.39,"v":29716200},{"d":"2009-12-30","o":31.15,"h":31.29,"l":30.8,"c":30.96,"v":42006200},{"d":"2009-12-31","o":30.98,"h":30.99,"l":30.48,"c":30.48,"v":31929700},{"d":"2010-01-04","o":30.62,"h":31.1,"l":30.59,"c":30.95,"v":38409100},{"d":"2010-01-05","o":30.85,"h":31.1,"l":30.64,"c":30.96,"v":49749600},{"d":"2010-01-06","o":30.88,"h":31.08,"l":30.52,"c":30.77,"v":58182400},{"d":"2010-01-07","o":30.63,"h":30.7,"l":30.19,"c":30.45,"v":50559700},{"d":"2010-01-08","o":30.28,"h":30.88,"l":30.24,"c":30.66,"v":51197400},{"d":"2010-01-11","o":30.71,"h":30.76,"l":30.12,"c":30.27,"v":68754700},{"d":"2010-01-12","o":30.15,"h":30.4,"l":29.91,"c":30.07,"v":65912100},{"d":"2010-01-13","o":30.26,"h":30.52,"l":30.01,"c":30.35,"v":51863500},{"d":"2010-01-14","o":30.31,"h":31.1,"l":30.26,"c":30.96,"v":63228100},{"d":"2010-01-15","o":31.08,"h":31.24,"l":30.71,"c":30.86,"v":79913200},{"d":"2010-01-19","o":30.75,"h":31.24,"l":30.68,"c":31.1,"v":46575700},{"d":"2010-01-20","o":30.81,"h":30.94,"l":30.31,"c":30.59,"v":54849500},{"d":"2010-01-21","o":30.61,"h":30.72,"l":30,"c":30.01,"v":73086700},{"d":"2010-01-22","o":30,"h":30.2,"l":28.84,"c":28.96,"v":102004600},{"d":"2010-01-25","o":29.24,"h":29.66,"l":29.1,"c":29.32,"v":63373000},{"d":"2010-01-26","o":29.2,"h":29.85,"l":29.09,"c":29.5,"v":66639900},{"d":"2010-01-27","o":29.35,"h":29.82,"l":29.02,"c":29.67,"v":63949500},{"d":"2010-01-28","o":29.84,"h":29.87,"l":28.89,"c":29.16,"v":117513700},{"d":"2010-01-29","o":29.9,"h":29.92,"l":27.66,"c":28.18,"v":193888500},{"d":"2010-02-01","o":28.39,"h":28.48,"l":27.92,"c":28.41,"v":85931100},{"d":"2010-02-02","o":28.37,"h":28.5,"l":28.14,"c":28.46,"v":54413700},{"d":"2010-02-03","o":28.26,"h":28.79,"l":28.12,"c":28.63,"v":61397900},{"d":"2010-02-04","o":28.38,"h":28.5,"l":27.81,"c":27.84,"v":77850000},{"d":"2010-02-05","o":28,"h":28.28,"l":27.57,"c":28.02,"v":80960100},{"d":"2010-02-08","o":28.01,"h":28.08,"l":27.57,"c":27.72,"v":52820600},{"d":"2010-02-09","o":27.97,"h":28.34,"l":27.75,"c":28.01,"v":59195800},{"d":"2010-02-10","o":28.03,"h":28.24,"l":27.84,"c":27.99,"v":48591300},{"d":"2010-02-11","o":27.93,"h":28.4,"l":27.7,"c":28.12,"v":65993700},{"d":"2010-02-12","o":27.81,"h":28.06,"l":27.58,"c":27.93,"v":81117200},{"d":"2010-02-16","o":28.13,"h":28.37,"l":28.02,"c":28.35,"v":51935600},{"d":"2010-02-17","o":28.53,"h":28.65,"l":28.36,"c":28.59,"v":45882900},{"d":"2010-02-18","o":28.59,"h":29.03,"l":28.51,"c":28.97,"v":42856500},{"d":"2010-02-19","o":28.79,"h":28.92,"l":28.69,"c":28.77,"v":44451800},{"d":"2010-02-22","o":28.84,"h":28.94,"l":28.65,"c":28.73,"v":36707100},{"d":"2010-02-23","o":28.68,"h":28.83,"l":28.09,"c":28.33,"v":52266200},{"d":"2010-02-24","o":28.52,"h":28.79,"l":28.38,"c":28.63,"v":43165900},{"d":"2010-02-25","o":28.27,"h":28.65,"l":28.02,"c":28.6,"v":48735300},{"d":"2010-02-26","o":28.65,"h":28.85,"l":28.51,"c":28.67,"v":40370600},{"d":"2010-03-01","o":28.77,"h":29.05,"l":28.53,"c":29.02,"v":43805400},{"d":"2010-03-02","o":29.08,"h":29.3,"l":28.24,"c":28.46,"v":93123900},{"d":"2010-03-03","o":28.51,"h":28.61,"l":28.35,"c":28.46,"v":48442100},{"d":"2010-03-04","o":28.46,"h":28.65,"l":28.27,"c":28.63,"v":42890600},{"d":"2010-03-05","o":28.66,"h":28.68,"l":28.42,"c":28.59,"v":56001800},{"d":"2010-03-08","o":28.52,"h":28.93,"l":28.5,"c":28.63,"v":39414500},{"d":"2010-03-09","o":28.56,"h":29.11,"l":28.55,"c":28.8,"v":50271600},{"d":"2010-03-10","o":28.86,"h":29.11,"l":28.8,"c":28.97,"v":44891400},{"d":"2010-03-11","o":28.89,"h":29.19,"l":28.85,"c":29.18,"v":35349700},{"d":"2010-03-12","o":29.32,"h":29.38,"l":29.04,"c":29.27,"v":31700200},{"d":"2010-03-15","o":29.18,"h":29.37,"l":29.01,"c":29.29,"v":37512000},{"d":"2010-03-16","o":29.42,"h":29.49,"l":29.2,"c":29.37,"v":36723500},{"d":"2010-03-17","o":29.5,"h":29.87,"l":29.4,"c":29.63,"v":50385700},{"d":"2010-03-18","o":29.63,"h":29.72,"l":29.5,"c":29.61,"v":43845200},{"d":"2010-03-19","o":29.76,"h":29.9,"l":29.35,"c":29.59,"v":81332100},{"d":"2010-03-22","o":29.5,"h":29.7,"l":29.39,"c":29.6,"v":37718200},{"d":"2010-03-23","o":29.59,"h":29.9,"l":29.41,"c":29.88,"v":42026600},{"d":"2010-03-24","o":29.72,"h":29.85,"l":29.6,"c":29.65,"v":33987700},{"d":"2010-03-25","o":29.83,"h":30.57,"l":29.8,"c":30.01,"v":73168700},{"d":"2010-03-26","o":30.09,"h":30.2,"l":29.59,"c":29.66,"v":55595500},{"d":"2010-03-29","o":29.71,"h":29.82,"l":29.55,"c":29.59,"v":33336000},{"d":"2010-03-30","o":29.63,"h":29.86,"l":29.5,"c":29.77,"v":34954800},{"d":"2010-03-31","o":29.64,"h":29.72,"l":29.17,"c":29.29,"v":63760000},{"d":"2010-04-01","o":29.35,"h":29.54,"l":28.62,"c":29.16,"v":74768100},{"d":"2010-04-05","o":29.13,"h":29.43,"l":29.03,"c":29.27,"v":34331200},{"d":"2010-04-06","o":29.15,"h":29.58,"l":28.98,"c":29.32,"v":47366800},{"d":"2010-04-07","o":29.16,"h":29.56,"l":29.14,"c":29.35,"v":58318800},{"d":"2010-04-08","o":29.32,"h":29.98,"l":29.3,"c":29.92,"v":63713800},{"d":"2010-04-09","o":29.95,"h":30.41,"l":29.9,"c":30.34,"v":54752500},{"d":"2010-04-12","o":30.25,"h":30.49,"l":30.21,"c":30.32,"v":37068800},{"d":"2010-04-13","o":30.15,"h":30.5,"l":30.13,"c":30.45,"v":41374600},{"d":"2010-04-14","o":30.79,"h":31,"l":30.66,"c":30.82,"v":68941200},{"d":"2010-04-15","o":30.82,"h":30.95,"l":30.71,"c":30.87,"v":52745400},{"d":"2010-04-16","o":30.79,"h":30.98,"l":30.6,"c":30.67,"v":88703100},{"d":"2010-04-19","o":30.77,"h":31.25,"l":30.76,"c":31.04,"v":64970300},{"d":"2010-04-20","o":31.22,"h":31.44,"l":31.13,"c":31.36,"v":52199500},{"d":"2010-04-21","o":31.33,"h":31.5,"l":31.23,"c":31.33,"v":55343100},{"d":"2010-04-22","o":31.04,"h":31.53,"l":30.9,"c":31.39,"v":84847600},{"d":"2010-04-23","o":31.12,"h":31.58,"l":30.65,"c":30.96,"v":126766600},{"d":"2010-04-26","o":31,"h":31.28,"l":30.86,"c":31.11,"v":63649300},{"d":"2010-04-27","o":30.95,"h":31.25,"l":30.75,"c":30.85,"v":68730900},{"d":"2010-04-28","o":30.92,"h":31,"l":30.62,"c":30.91,"v":64557900},{"d":"2010-04-29","o":30.93,"h":31.43,"l":30.67,"c":31,"v":52665200},{"d":"2010-04-30","o":31.07,"h":31.08,"l":30.52,"c":30.54,"v":63214800},{"d":"2010-05-03","o":30.67,"h":31.06,"l":30.58,"c":30.86,"v":43989500},{"d":"2010-05-04","o":30.52,"h":30.55,"l":29.75,"c":30.13,"v":82085600},{"d":"2010-05-05","o":29.77,"h":30.09,"l":29.69,"c":29.85,"v":66833800},{"d":"2010-05-06","o":29.59,"h":29.88,"l":27.91,"c":28.98,"v":128613000},{"d":"2010-05-07","o":28.93,"h":28.95,"l":27.32,"c":28.21,"v":173718100},{"d":"2010-05-10","o":29.01,"h":29.48,"l":28.71,"c":28.94,"v":86653300},{"d":"2010-05-11","o":28.68,"h":29.65,"l":28.57,"c":28.88,"v":63789400},{"d":"2010-05-12","o":28.98,"h":29.58,"l":28.92,"c":29.44,"v":47146800},{"d":"2010-05-13","o":29.26,"h":29.73,"l":29.18,"c":29.24,"v":45188800},{"d":"2010-05-14","o":29.2,"h":29.21,"l":28.64,"c":28.93,"v":63334000},{"d":"2010-05-17","o":29.12,"h":29.23,"l":28.45,"c":28.94,"v":46053300},{"d":"2010-05-18","o":28.87,"h":29,"l":28.4,"c":28.6,"v":52690600},{"d":"2010-05-19","o":28.52,"h":28.69,"l":27.79,"c":28.24,"v":61746700},{"d":"2010-05-20","o":27.65,"h":27.84,"l":27.04,"c":27.11,"v":87991100},{"d":"2010-05-21","o":26.63,"h":27.11,"l":26.44,"c":26.84,"v":117596300},{"d":"2010-05-24","o":26.85,"h":26.86,"l":26.26,"c":26.27,"v":73711700},{"d":"2010-05-25","o":25.65,"h":26.33,"l":25.38,"c":26.07,"v":98373600},{"d":"2010-05-26","o":26.23,"h":26.61,"l":24.56,"c":25.01,"v":176684100},{"d":"2010-05-27","o":25.73,"h":26.36,"l":25.73,"c":26,"v":136433600},{"d":"2010-05-28","o":25.84,"h":26.12,"l":25.66,"c":25.8,"v":67496900},{"d":"2010-06-01","o":25.53,"h":26.31,"l":25.52,"c":25.89,"v":76152400},{"d":"2010-06-02","o":26.06,"h":26.48,"l":25.73,"c":26.46,"v":65718800},{"d":"2010-06-03","o":26.55,"h":26.93,"l":26.41,"c":26.86,"v":67837000},{"d":"2010-06-04","o":26.1,"h":26.57,"l":25.62,"c":25.79,"v":89832200},{"d":"2010-06-07","o":25.82,"h":25.83,"l":25.24,"c":25.29,"v":80456200},{"d":"2010-06-08","o":25.25,"h":25.26,"l":24.65,"c":25.11,"v":87355000},{"d":"2010-06-09","o":25.22,"h":25.52,"l":24.75,"c":24.79,"v":87794000},{"d":"2010-06-10","o":25.13,"h":25.15,"l":24.78,"c":25,"v":78930900},{"d":"2010-06-11","o":25.04,"h":25.72,"l":24.77,"c":25.66,"v":68057700},{"d":"2010-06-14","o":25.86,"h":25.96,"l":25.47,"c":25.5,"v":50972400},{"d":"2010-06-15","o":25.75,"h":26.65,"l":25.74,"c":26.58,"v":81641500},{"d":"2010-06-16","o":26.47,"h":26.58,"l":26.23,"c":26.32,"v":48698000},{"d":"2010-06-17","o":26.56,"h":26.67,"l":26.04,"c":26.37,"v":47995500},{"d":"2010-06-18","o":26.37,"h":26.53,"l":26.17,"c":26.44,"v":52075600},{"d":"2010-06-21","o":26.78,"h":26.89,"l":25.89,"c":25.95,"v":54625300},{"d":"2010-06-22","o":26.16,"h":26.45,"l":25.76,"c":25.77,"v":55985400},{"d":"2010-06-23","o":25.78,"h":25.78,"l":25.22,"c":25.31,"v":61466200},{"d":"2010-06-24","o":25.46,"h":25.72,"l":24.93,"c":25,"v":85243400},{"d":"2010-06-25","o":25.05,"h":25.11,"l":24.31,"c":24.53,"v":156256700},{"d":"2010-06-28","o":24.51,"h":24.61,"l":24.12,"c":24.31,"v":73784800},{"d":"2010-06-29","o":24.13,"h":24.2,"l":23.11,"c":23.31,"v":119882100},{"d":"2010-06-30","o":23.3,"h":23.68,"l":22.95,"c":23.01,"v":81050500},{"d":"2010-07-01","o":23.09,"h":23.32,"l":22.73,"c":23.16,"v":92239400},{"d":"2010-07-02","o":23.36,"h":23.48,"l":23.05,"c":23.27,"v":62485100},{"d":"2010-07-06","o":23.7,"h":24.09,"l":23.58,"c":23.82,"v":73592000},{"d":"2010-07-07","o":23.82,"h":24.32,"l":23.61,"c":24.3,"v":79965300},{"d":"2010-07-08","o":24.6,"h":24.62,"l":23.97,"c":24.41,"v":50758100},{"d":"2010-07-09","o":24.33,"h":24.41,"l":24.15,"c":24.27,"v":53806100},{"d":"2010-07-12","o":24.43,"h":24.89,"l":24.42,"c":24.83,"v":49854200},{"d":"2010-07-13","o":25.14,"h":25.3,"l":24.9,"c":25.13,"v":61928700},{"d":"2010-07-14","o":25.5,"h":25.61,"l":25.12,"c":25.44,"v":72808100},{"d":"2010-07-15","o":25.5,"h":25.59,"l":24.98,"c":25.51,"v":56934700},{"d":"2010-07-16","o":25.51,"h":25.64,"l":24.88,"c":24.89,"v":65064800},{"d":"2010-07-19","o":24.96,"h":25.3,"l":24.91,"c":25.23,"v":38181800},{"d":"2010-07-20","o":24.86,"h":25.48,"l":24.7,"c":25.48,"v":45530700},{"d":"2010-07-21","o":25.6,"h":25.65,"l":24.98,"c":25.12,"v":73297300},{"d":"2010-07-22","o":25.51,"h":25.99,"l":25.47,"c":25.84,"v":73016400},{"d":"2010-07-23","o":25.84,"h":26.02,"l":25.25,"c":25.81,"v":108520100},{"d":"2010-07-26","o":25.86,"h":26.2,"l":25.8,"c":26.1,"v":67249900},{"d":"2010-07-27","o":26.14,"h":26.24,"l":25.96,"c":26.16,"v":60672100},{"d":"2010-07-28","o":26.07,"h":26.19,"l":25.83,"c":25.95,"v":69704800},{"d":"2010-07-29","o":26.13,"h":26.41,"l":25.6,"c":26.03,"v":69446200},{"d":"2010-07-30","o":25.75,"h":25.84,"l":25.35,"c":25.81,"v":83534800},{"d":"2010-08-02","o":25.99,"h":26.38,"l":25.75,"c":26.33,"v":55044600},{"d":"2010-08-03","o":26.2,"h":26.35,"l":25.97,"c":26.16,"v":56877700},{"d":"2010-08-04","o":26.15,"h":26.24,"l":25.44,"c":25.73,"v":78531900},{"d":"2010-08-05","o":25.49,"h":25.58,"l":25.21,"c":25.37,"v":64922100},{"d":"2010-08-06","o":25.18,"h":25.56,"l":25.02,"c":25.55,"v":55982100},{"d":"2010-08-09","o":25.55,"h":25.73,"l":25.37,"c":25.61,"v":57096500},{"d":"2010-08-10","o":25.33,"h":25.34,"l":24.88,"c":25.07,"v":87257700},{"d":"2010-08-11","o":24.68,"h":24.9,"l":24.56,"c":24.86,"v":76746900},{"d":"2010-08-12","o":24.42,"h":24.68,"l":24.36,"c":24.49,"v":70240500},{"d":"2010-08-13","o":24.35,"h":24.67,"l":24.24,"c":24.4,"v":45263500},{"d":"2010-08-16","o":24.36,"h":24.61,"l":24.3,"c":24.5,"v":40909700},{"d":"2010-08-17","o":24.71,"h":24.96,"l":24.6,"c":24.71,"v":52912600},{"d":"2010-08-18","o":24.68,"h":24.95,"l":24.41,"c":24.82,"v":46818900},{"d":"2010-08-19","o":24.62,"h":24.74,"l":24.21,"c":24.44,"v":54064600},{"d":"2010-08-20","o":24.31,"h":24.4,"l":24.2,"c":24.23,"v":49560100},{"d":"2010-08-23","o":24.44,"h":24.64,"l":24.24,"c":24.28,"v":51643000},{"d":"2010-08-24","o":24.09,"h":24.35,"l":24,"c":24.04,"v":66522500},{"d":"2010-08-25","o":24,"h":24.22,"l":23.87,"c":24.1,"v":47404800},{"d":"2010-08-26","o":24.09,"h":24.19,"l":23.79,"c":23.82,"v":49105300},{"d":"2010-08-27","o":23.88,"h":24.02,"l":23.51,"c":23.93,"v":60939400},{"d":"2010-08-30","o":23.74,"h":23.82,"l":23.6,"c":23.64,"v":45453100},{"d":"2010-08-31","o":23.6,"h":23.73,"l":23.32,"c":23.47,"v":66074600},{"d":"2010-09-01","o":23.67,"h":23.95,"l":23.54,"c":23.9,"v":65235900},{"d":"2010-09-02","o":23.88,"h":23.95,"l":23.71,"c":23.94,"v":48837100},{"d":"2010-09-03","o":24.24,"h":24.45,"l":24.2,"c":24.29,"v":64189100},{"d":"2010-09-07","o":24.1,"h":24.3,"l":23.92,"c":23.96,"v":51928700},{"d":"2010-09-08","o":24.07,"h":24.2,"l":23.74,"c":23.93,"v":65512400},{"d":"2010-09-09","o":24.19,"h":24.21,"l":23.99,"c":24.01,"v":46028900},{"d":"2010-09-10","o":23.98,"h":24.03,"l":23.79,"c":23.85,"v":58284300},{"d":"2010-09-13","o":24.2,"h":25.29,"l":24.09,"c":25.11,"v":114680400},{"d":"2010-09-14","o":25.04,"h":25.35,"l":24.89,"c":25.03,"v":87160400},{"d":"2010-09-15","o":25.1,"h":25.22,"l":24.92,"c":25.12,"v":56201900},{"d":"2010-09-16","o":25.06,"h":25.37,"l":25.05,"c":25.33,"v":44548300},{"d":"2010-09-17","o":25.4,"h":25.53,"l":25.08,"c":25.22,"v":70341600},{"d":"2010-09-20","o":25.28,"h":25.52,"l":25.11,"c":25.43,"v":49838700},{"d":"2010-09-21","o":25.42,"h":25.42,"l":25.08,"c":25.15,"v":52675700},{"d":"2010-09-22","o":24.89,"h":24.97,"l":24.36,"c":24.61,"v":94299400},{"d":"2010-09-23","o":24.51,"h":24.59,"l":24.36,"c":24.43,"v":46201800},{"d":"2010-09-24","o":24.64,"h":24.8,"l":24.58,"c":24.78,"v":51948800},{"d":"2010-09-27","o":24.85,"h":24.99,"l":24.59,"c":24.73,"v":43603300},{"d":"2010-09-28","o":24.8,"h":24.9,"l":24.35,"c":24.68,"v":56041200},{"d":"2010-09-29","o":24.63,"h":24.66,"l":24.4,"c":24.5,"v":44318900},{"d":"2010-09-30","o":24.61,"h":24.83,"l":24.36,"c":24.49,"v":61262700},{"d":"2010-10-01","o":24.77,"h":24.82,"l":24.3,"c":24.38,"v":62672300},{"d":"2010-10-04","o":23.96,"h":23.99,"l":23.78,"c":23.91,"v":98143400},{"d":"2010-10-05","o":24.06,"h":24.45,"l":23.91,"c":24.35,"v":78152900},{"d":"2010-10-06","o":24.32,"h":24.54,"l":24.13,"c":24.43,"v":50489700},{"d":"2010-10-07","o":24.62,"h":24.75,"l":24.28,"c":24.53,"v":50096100},{"d":"2010-10-08","o":24.62,"h":24.65,"l":24.37,"c":24.57,"v":41327800},{"d":"2010-10-11","o":24.74,"h":24.74,"l":24.5,"c":24.59,"v":27587800},{"d":"2010-10-12","o":24.65,"h":24.93,"l":24.43,"c":24.83,"v":50141500},{"d":"2010-10-13","o":25.02,"h":25.54,"l":24.89,"c":25.34,"v":75336500},{"d":"2010-10-14","o":25.29,"h":25.34,"l":25,"c":25.23,"v":51949100},{"d":"2010-10-15","o":25.36,"h":25.55,"l":25.23,"c":25.54,"v":68954800},{"d":"2010-10-18","o":25.59,"h":25.95,"l":25.45,"c":25.82,"v":48330500},{"d":"2010-10-19","o":25.27,"h":25.37,"l":24.95,"c":25.1,"v":66150900},{"d":"2010-10-20","o":25.26,"h":25.4,"l":25.1,"c":25.31,"v":56283600},{"d":"2010-10-21","o":25.4,"h":25.54,"l":25.05,"c":25.42,"v":50032400},{"d":"2010-10-22","o":25.52,"h":25.54,"l":25.27,"c":25.38,"v":25837900},{"d":"2010-10-25","o":25.24,"h":25.35,"l":25.17,"c":25.19,"v":50912400},{"d":"2010-10-26","o":25.12,"h":25.97,"l":25.06,"c":25.9,"v":69304200},{"d":"2010-10-27","o":25.79,"h":26.11,"l":25.62,"c":26.05,"v":64805500},{"d":"2010-10-28","o":26.21,"h":26.38,"l":25.92,"c":26.28,"v":80730300},{"d":"2010-10-29","o":27.15,"h":27.2,"l":26.48,"c":26.67,"v":114193200},{"d":"2010-11-01","o":26.88,"h":27.22,"l":26.7,"c":26.95,"v":61912100},{"d":"2010-11-02","o":27.06,"h":27.42,"l":27.02,"c":27.39,"v":54402100},{"d":"2010-11-03","o":27.46,"h":27.49,"l":26.96,"c":27.03,"v":110255300},{"d":"2010-11-04","o":27.41,"h":27.43,"l":27.01,"c":27.14,"v":93599300},{"d":"2010-11-05","o":27.17,"h":27.19,"l":26.53,"c":26.85,"v":110953700},{"d":"2010-11-08","o":26.68,"h":28.87,"l":26.58,"c":26.81,"v":71670800},{"d":"2010-11-09","o":26.81,"h":27.11,"l":26.71,"c":26.95,"v":58538600},{"d":"2010-11-10","o":27.01,"h":27.08,"l":26.81,"c":26.94,"v":52277300},{"d":"2010-11-11","o":26.68,"h":26.72,"l":26.28,"c":26.68,"v":62073100},{"d":"2010-11-12","o":26.47,"h":26.52,"l":26.1,"c":26.27,"v":64962200},{"d":"2010-11-15","o":26.33,"h":26.5,"l":26.17,"c":26.2,"v":51794600},{"d":"2010-11-16","o":26.04,"h":26.04,"l":25.65,"c":25.81,"v":65339200},{"d":"2010-11-17","o":25.9,"h":25.91,"l":25.55,"c":25.57,"v":58299700},{"d":"2010-11-18","o":25.71,"h":26.08,"l":25.61,"c":25.84,"v":59514000},{"d":"2010-11-19","o":25.8,"h":25.83,"l":25.6,"c":25.69,"v":52423200},{"d":"2010-11-22","o":25.65,"h":25.74,"l":25.44,"c":25.73,"v":53350500},{"d":"2010-11-23","o":25.57,"h":25.6,"l":25.09,"c":25.12,"v":69742500},{"d":"2010-11-24","o":25.2,"h":25.46,"l":25.16,"c":25.37,"v":56825900},{"d":"2010-11-26","o":25.21,"h":25.41,"l":25.17,"c":25.25,"v":21356500},{"d":"2010-11-29","o":25.19,"h":25.42,"l":24.93,"c":25.31,"v":56603600},{"d":"2010-11-30","o":25.05,"h":25.47,"l":25,"c":25.26,"v":75282100},{"d":"2010-12-01","o":25.57,"h":26.25,"l":25.56,"c":26.04,"v":74123500},{"d":"2010-12-02","o":26.24,"h":26.98,"l":26.2,"c":26.89,"v":91759200},{"d":"2010-12-03","o":26.81,"h":27.06,"l":26.78,"c":27.02,"v":52622000},{"d":"2010-12-06","o":26.93,"h":26.98,"l":26.76,"c":26.84,"v":36264200},{"d":"2010-12-07","o":27.08,"h":27.13,"l":26.85,"c":26.87,"v":57860500},{"d":"2010-12-08","o":26.83,"h":27.24,"l":26.8,"c":27.23,"v":41666800},{"d":"2010-12-09","o":27.28,"h":27.34,"l":27.01,"c":27.08,"v":47148300},{"d":"2010-12-10","o":27.19,"h":27.4,"l":27.11,"c":27.34,"v":37625800},{"d":"2010-12-13","o":27.27,"h":27.45,"l":27.17,"c":27.25,"v":47943900},{"d":"2010-12-14","o":27.31,"h":27.75,"l":27.26,"c":27.62,"v":64070500},{"d":"2010-12-15","o":27.53,"h":27.99,"l":27.53,"c":27.85,"v":69634200},{"d":"2010-12-16","o":27.76,"h":27.99,"l":27.66,"c":27.99,"v":57680200},{"d":"2010-12-17","o":27.92,"h":28.09,"l":27.75,"c":27.9,"v":87456500},{"d":"2010-12-20","o":27.95,"h":27.99,"l":27.68,"c":27.81,"v":52811000},{"d":"2010-12-21","o":27.85,"h":28.14,"l":27.76,"c":28.07,"v":38153000},{"d":"2010-12-22","o":28.01,"h":28.4,"l":27.98,"c":28.19,"v":42252300},{"d":"2010-12-23","o":27.97,"h":28.32,"l":27.96,"c":28.3,"v":24902500},{"d":"2010-12-27","o":28.12,"h":28.2,"l":27.88,"c":28.07,"v":21652800},{"d":"2010-12-28","o":27.97,"h":28.17,"l":27.96,"c":28.01,"v":23042200},{"d":"2010-12-29","o":27.94,"h":28.12,"l":27.88,"c":27.97,"v":19502500},{"d":"2010-12-30","o":27.92,"h":28,"l":27.78,"c":27.85,"v":20786100},{"d":"2010-12-31","o":27.8,"h":27.92,"l":27.63,"c":27.91,"v":24752000},{"d":"2011-01-03","o":28.05,"h":28.18,"l":27.92,"c":27.98,"v":53443800},{"d":"2011-01-04","o":27.94,"h":28.17,"l":27.85,"c":28.09,"v":54405600},{"d":"2011-01-05","o":27.9,"h":28.01,"l":27.77,"c":28,"v":58998700},{"d":"2011-01-06","o":28.04,"h":28.85,"l":27.86,"c":28.82,"v":88026300},{"d":"2011-01-07","o":28.64,"h":28.74,"l":28.25,"c":28.6,"v":73762000},{"d":"2011-01-10","o":28.26,"h":28.4,"l":28.04,"c":28.22,"v":57573600},{"d":"2011-01-11","o":28.2,"h":28.25,"l":28.05,"c":28.11,"v":50298900},{"d":"2011-01-12","o":28.12,"h":28.59,"l":28.07,"c":28.55,"v":52631100},{"d":"2011-01-13","o":28.33,"h":28.39,"l":28.01,"c":28.19,"v":67077600},{"d":"2011-01-14","o":28.08,"h":28.38,"l":27.91,"c":28.3,"v":62688400},{"d":"2011-01-18","o":28.16,"h":28.74,"l":28.14,"c":28.66,"v":53322700},{"d":"2011-01-19","o":28.46,"h":28.68,"l":28.27,"c":28.47,"v":50005900},{"d":"2011-01-20","o":28.5,"h":28.55,"l":28.13,"c":28.35,"v":58613600},{"d":"2011-01-21","o":28.4,"h":28.43,"l":28.02,"c":28.02,"v":58080300},{"d":"2011-01-24","o":28.02,"h":28.56,"l":27.99,"c":28.38,"v":52047800},{"d":"2011-01-25","o":28.14,"h":28.45,"l":28.12,"c":28.45,"v":42436600},{"d":"2011-01-26","o":28.51,"h":28.99,"l":28.5,"c":28.78,"v":74628800},{"d":"2011-01-27","o":28.75,"h":29.46,"l":28.49,"c":28.87,"v":146938600},{"d":"2011-01-28","o":28.9,"h":28.93,"l":27.45,"c":27.75,"v":141249400},{"d":"2011-01-31","o":27.77,"h":27.9,"l":27.42,"c":27.73,"v":65029000},{"d":"2011-02-01","o":27.8,"h":28.06,"l":27.61,"c":27.99,"v":62810700},{"d":"2011-02-02","o":27.93,"h":28.11,"l":27.88,"c":27.94,"v":45824000},{"d":"2011-02-03","o":27.97,"h":27.97,"l":27.54,"c":27.65,"v":60340100},{"d":"2011-02-04","o":27.7,"h":27.84,"l":27.51,"c":27.77,"v":40412200},{"d":"2011-02-07","o":27.8,"h":28.34,"l":27.79,"c":28.2,"v":68980900},{"d":"2011-02-08","o":28.1,"h":28.34,"l":28.05,"c":28.28,"v":34904200},{"d":"2011-02-09","o":28.19,"h":28.26,"l":27.91,"c":27.97,"v":52905100},{"d":"2011-02-10","o":27.93,"h":27.94,"l":27.29,"c":27.5,"v":76672400},{"d":"2011-02-11","o":27.76,"h":27.81,"l":27.07,"c":27.25,"v":83939700},{"d":"2011-02-14","o":27.21,"h":27.27,"l":26.95,"c":27.23,"v":56766200},{"d":"2011-02-15","o":27.04,"h":27.33,"l":26.95,"c":26.96,"v":44116500},{"d":"2011-02-16","o":27.05,"h":27.07,"l":26.6,"c":27.02,"v":70817900},{"d":"2011-02-17","o":26.97,"h":27.37,"l":26.91,"c":27.21,"v":57207300},{"d":"2011-02-18","o":27.13,"h":27.21,"l":26.99,"c":27.06,"v":68667800},{"d":"2011-02-22","o":26.78,"h":27.1,"l":26.52,"c":26.59,"v":60889000},{"d":"2011-02-23","o":26.53,"h":26.86,"l":26.43,"c":26.59,"v":60234100},{"d":"2011-02-24","o":26.64,"h":27.06,"l":26.5,"c":26.77,"v":64494200},{"d":"2011-02-25","o":26.91,"h":26.95,"l":26.5,"c":26.55,"v":53006300},{"d":"2011-02-28","o":26.69,"h":26.86,"l":26.51,"c":26.58,"v":51379900},{"d":"2011-03-01","o":26.6,"h":26.78,"l":26.15,"c":26.16,"v":60055000},{"d":"2011-03-02","o":26.11,"h":26.37,"l":26.04,"c":26.08,"v":48658200},{"d":"2011-03-03","o":26.26,"h":26.4,"l":26.18,"c":26.2,"v":68271500},{"d":"2011-03-04","o":26.22,"h":26.24,"l":25.8,"c":25.95,"v":70437200},{"d":"2011-03-07","o":26.13,"h":26.27,"l":25.55,"c":25.72,"v":64980400},{"d":"2011-03-08","o":25.77,"h":26.02,"l":25.65,"c":25.91,"v":50549800},{"d":"2011-03-09","o":25.81,"h":25.98,"l":25.66,"c":25.89,"v":39789100},{"d":"2011-03-10","o":25.62,"h":25.71,"l":25.35,"c":25.41,"v":66549500},{"d":"2011-03-11","o":25.41,"h":25.85,"l":25.36,"c":25.68,"v":49905800},{"d":"2011-03-14","o":25.49,"h":25.76,"l":25.35,"c":25.69,"v":54473400},{"d":"2011-03-15","o":25.08,"h":25.47,"l":25,"c":25.39,"v":76067300},{"d":"2011-03-16","o":25.22,"h":25.28,"l":24.68,"c":24.79,"v":100725400},{"d":"2011-03-17","o":25.06,"h":25.22,"l":24.75,"c":24.78,"v":62497000},{"d":"2011-03-18","o":25.06,"h":25.18,"l":24.8,"c":24.8,"v":85486700},{"d":"2011-03-21","o":25.18,"h":25.58,"l":25.15,"c":25.33,"v":46878100},{"d":"2011-03-22","o":25.3,"h":25.46,"l":25.23,"c":25.3,"v":30895600},{"d":"2011-03-23","o":25.23,"h":25.61,"l":25.18,"c":25.54,"v":43969000},{"d":"2011-03-24","o":25.6,"h":25.87,"l":25.5,"c":25.81,"v":38696700},{"d":"2011-03-25","o":25.93,"h":25.95,"l":25.59,"c":25.62,"v":57029800},{"d":"2011-03-28","o":25.66,"h":25.72,"l":25.38,"c":25.41,"v":48973200},{"d":"2011-03-29","o":25.34,"h":25.52,"l":25.3,"c":25.49,"v":40763500},{"d":"2011-03-30","o":25.6,"h":25.72,"l":25.5,"c":25.61,"v":41999300},{"d":"2011-03-31","o":25.6,"h":25.68,"l":25.34,"c":25.39,"v":63233700},{"d":"2011-04-01","o":25.53,"h":25.53,"l":25.31,"c":25.48,"v":63114200},{"d":"2011-04-04","o":25.45,"h":25.66,"l":25.41,"c":25.55,"v":35433700},{"d":"2011-04-05","o":25.82,"h":26.18,"l":25.74,"c":25.78,"v":73651100},{"d":"2011-04-06","o":25.98,"h":26.31,"l":25.86,"c":26.15,"v":65581400},{"d":"2011-04-07","o":26.19,"h":26.26,"l":25.97,"c":26.2,"v":46134700},{"d":"2011-04-08","o":26.17,"h":26.28,"l":25.96,"c":26.07,"v":39887600},{"d":"2011-04-11","o":26.19,"h":26.25,"l":25.8,"c":25.98,"v":34286300},{"d":"2011-04-12","o":25.83,"h":25.85,"l":25.55,"c":25.64,"v":36920400},{"d":"2011-04-13","o":25.65,"h":25.87,"l":25.56,"c":25.63,"v":38144700},{"d":"2011-04-14","o":25.42,"h":25.44,"l":25.09,"c":25.42,"v":55239900},{"d":"2011-04-15","o":25.46,"h":25.56,"l":25.18,"c":25.37,"v":65080400},{"d":"2011-04-18","o":25.1,"h":25.28,"l":24.72,"c":25.08,"v":58045100},{"d":"2011-04-19","o":25,"h":25.17,"l":24.87,"c":25.15,"v":38892400},{"d":"2011-04-20","o":25.54,"h":26,"l":25.51,"c":25.76,"v":61608600},{"d":"2011-04-21","o":25.79,"h":25.89,"l":25.36,"c":25.52,"v":46892300},{"d":"2011-04-25","o":25.56,"h":25.62,"l":25.34,"c":25.61,"v":33525100},{"d":"2011-04-26","o":25.74,"h":26.44,"l":25.67,"c":26.19,"v":69200000},{"d":"2011-04-27","o":26.3,"h":26.39,"l":26.13,"c":26.38,"v":52689000},{"d":"2011-04-28","o":26.46,"h":26.87,"l":26.4,"c":26.71,"v":80200000},{"d":"2011-04-29","o":26.55,"h":26.64,"l":25.36,"c":25.92,"v":319317900},{"d":"2011-05-02","o":25.94,"h":26,"l":25.48,"c":25.66,"v":89825600},{"d":"2011-05-03","o":25.6,"h":25.85,"l":25.49,"c":25.81,"v":71892900},{"d":"2011-05-04","o":25.85,"h":26.25,"l":25.79,"c":26.06,"v":73292300},{"d":"2011-05-05","o":26.05,"h":26.08,"l":25.68,"c":25.79,"v":55600000},{"d":"2011-05-06","o":26.07,"h":26.22,"l":25.75,"c":25.87,"v":55993000},{"d":"2011-05-09","o":25.8,"h":25.96,"l":25.67,"c":25.83,"v":38696400},{"d":"2011-05-10","o":25.38,"h":25.85,"l":25.25,"c":25.67,"v":120798700},{"d":"2011-05-11","o":25.65,"h":25.66,"l":25.21,"c":25.36,"v":78600000},{"d":"2011-05-12","o":25.35,"h":25.39,"l":25.1,"c":25.32,"v":77400000},{"d":"2011-05-13","o":25.28,"h":25.32,"l":24.95,"c":25.03,"v":66812300},{"d":"2011-05-16","o":24.96,"h":25.07,"l":24.5,"c":24.57,"v":91350900},{"d":"2011-05-17","o":24.4,"h":24.7,"l":24.27,"c":24.52,"v":82882100},{"d":"2011-05-18","o":24.53,"h":24.74,"l":24.25,"c":24.69,"v":53931100},{"d":"2011-05-19","o":24.85,"h":24.88,"l":24.5,"c":24.72,"v":37783600},{"d":"2011-05-20","o":24.72,"h":24.87,"l":24.44,"c":24.49,"v":45451500},{"d":"2011-05-23","o":24.21,"h":24.25,"l":24.03,"c":24.17,"v":52692500},{"d":"2011-05-24","o":24.2,"h":24.29,"l":24.04,"c":24.15,"v":47691800},{"d":"2011-05-25","o":24.17,"h":24.31,"l":24.16,"c":24.19,"v":34904200},{"d":"2011-05-26","o":24.35,"h":25.03,"l":24.32,"c":24.67,"v":78016600},{"d":"2011-05-27","o":24.68,"h":24.9,"l":24.65,"c":24.76,"v":50251000},{"d":"2011-05-31","o":24.96,"h":25.06,"l":24.7,"c":25.01,"v":60196300},{"d":"2011-06-01","o":24.99,"h":25.1,"l":24.37,"c":24.43,"v":74033500},{"d":"2011-06-02","o":24.49,"h":24.65,"l":24.18,"c":24.22,"v":51487800},{"d":"2011-06-03","o":24.05,"h":24.14,"l":23.84,"c":23.91,"v":60697700},{"d":"2011-06-06","o":23.89,"h":24.25,"l":23.77,"c":24.01,"v":54778700},{"d":"2011-06-07","o":24.09,"h":24.17,"l":23.9,"c":24.06,"v":41112600},{"d":"2011-06-08","o":23.9,"h":24.02,"l":23.86,"c":23.94,"v":42205000},{"d":"2011-06-09","o":24.01,"h":24.04,"l":23.82,"c":23.96,"v":42878700},{"d":"2011-06-10","o":24.02,"h":24.02,"l":23.69,"c":23.71,"v":49327200},{"d":"2011-06-13","o":23.79,"h":24.19,"l":23.7,"c":24.04,"v":47572500},{"d":"2011-06-14","o":24.3,"h":24.45,"l":24.19,"c":24.22,"v":42894500},{"d":"2011-06-15","o":24,"h":24.01,"l":23.67,"c":23.74,"v":49410200},{"d":"2011-06-16","o":23.75,"h":24.1,"l":23.65,"c":24,"v":57184100},{"d":"2011-06-17","o":24.22,"h":24.3,"l":23.98,"c":24.26,"v":83320400},{"d":"2011-06-20","o":24.17,"h":24.66,"l":24.16,"c":24.47,"v":54338400},{"d":"2011-06-21","o":24.52,"h":24.86,"l":24.4,"c":24.76,"v":49708700},{"d":"2011-06-22","o":24.6,"h":24.81,"l":24.59,"c":24.65,"v":44287300},{"d":"2011-06-23","o":24.44,"h":24.65,"l":24.2,"c":24.63,"v":59470400},{"d":"2011-06-24","o":24.51,"h":24.54,"l":24.19,"c":24.3,"v":101387200},{"d":"2011-06-27","o":24.23,"h":25.46,"l":24.23,"c":25.2,"v":92044200},{"d":"2011-06-28","o":25.3,"h":25.92,"l":25.16,"c":25.8,"v":81032100},{"d":"2011-06-29","o":25.71,"h":25.71,"l":25.36,"c":25.62,"v":66051000},{"d":"2011-06-30","o":25.74,"h":26,"l":25.66,"c":26,"v":52535400},{"d":"2011-07-01","o":25.93,"h":26.17,"l":25.84,"c":26.02,"v":52906200},{"d":"2011-07-05","o":26.1,"h":26.15,"l":25.9,"c":26.03,"v":37805300},{"d":"2011-07-06","o":25.97,"h":26.37,"l":25.96,"c":26.33,"v":48744200},{"d":"2011-07-07","o":26.49,"h":26.88,"l":26.36,"c":26.77,"v":51946500},{"d":"2011-07-08","o":26.54,"h":26.98,"l":26.51,"c":26.92,"v":58320700},{"d":"2011-07-11","o":26.62,"h":26.8,"l":26.49,"c":26.63,"v":43999800},{"d":"2011-07-12","o":26.55,"h":26.79,"l":26.34,"c":26.54,"v":47319300},{"d":"2011-07-13","o":26.6,"h":26.96,"l":26.51,"c":26.63,"v":40861800},{"d":"2011-07-14","o":26.62,"h":27.01,"l":26.36,"c":26.47,"v":46382300},{"d":"2011-07-15","o":26.47,"h":26.93,"l":26.47,"c":26.78,"v":49132400},{"d":"2011-07-18","o":26.63,"h":26.9,"l":26.26,"c":26.59,"v":44501900},{"d":"2011-07-19","o":26.81,"h":27.64,"l":26.78,"c":27.54,"v":86730600},{"d":"2011-07-20","o":27.28,"h":27.35,"l":26.98,"c":27.06,"v":49795400},{"d":"2011-07-21","o":27.04,"h":27.31,"l":26.65,"c":27.1,"v":81737400},{"d":"2011-07-22","o":26.86,"h":27.55,"l":26.68,"c":27.53,"v":76380600},{"d":"2011-07-25","o":27.26,"h":28.09,"l":27.19,"c":27.91,"v":108482400},{"d":"2011-07-26","o":27.82,"h":28.15,"l":27.78,"c":28.08,"v":74636500},{"d":"2011-07-27","o":27.88,"h":27.99,"l":27.2,"c":27.33,"v":71488700},{"d":"2011-07-28","o":27.29,"h":28.07,"l":27.21,"c":27.72,"v":83761400},{"d":"2011-07-29","o":27.52,"h":27.71,"l":27.26,"c":27.4,"v":104394800},{"d":"2011-08-01","o":27.51,"h":27.69,"l":26.75,"c":27.27,"v":61838400},{"d":"2011-08-02","o":26.98,"h":27.45,"l":26.76,"c":26.8,"v":63883100},{"d":"2011-08-03","o":26.83,"h":27,"l":26.48,"c":26.92,"v":64581200},{"d":"2011-08-04","o":26.53,"h":26.87,"l":25.93,"c":25.94,"v":92949500},{"d":"2011-08-05","o":25.97,"h":26.1,"l":25.23,"c":25.68,"v":112071700},{"d":"2011-08-08","o":25.02,"h":25.6,"l":24.39,"c":24.48,"v":134257200},{"d":"2011-08-09","o":24.71,"h":25.62,"l":24.03,"c":25.58,"v":126268900},{"d":"2011-08-10","o":24.95,"h":25.09,"l":24.1,"c":24.2,"v":127819900},{"d":"2011-08-11","o":24.5,"h":25.38,"l":24.4,"c":25.19,"v":90690100},{"d":"2011-08-12","o":25.13,"h":25.34,"l":24.65,"c":25.1,"v":64787100},{"d":"2011-08-15","o":25.24,"h":25.58,"l":25.15,"c":25.51,"v":56529400},{"d":"2011-08-16","o":25.22,"h":25.59,"l":25.05,"c":25.35,"v":54251500},{"d":"2011-08-17","o":25.25,"h":25.7,"l":24.93,"c":25.25,"v":50923700},{"d":"2011-08-18","o":24.57,"h":25.09,"l":24.03,"c":24.67,"v":105714200},{"d":"2011-08-19","o":24.41,"h":24.62,"l":23.91,"c":24.05,"v":77397900},{"d":"2011-08-22","o":24.42,"h":24.49,"l":23.79,"c":23.98,"v":54721000},{"d":"2011-08-23","o":24.03,"h":24.75,"l":24.03,"c":24.72,"v":59670600},{"d":"2011-08-24","o":24.65,"h":24.93,"l":24.42,"c":24.9,"v":45329700},{"d":"2011-08-25","o":25.08,"h":25.16,"l":24.5,"c":24.57,"v":48192000},{"d":"2011-08-26","o":24.51,"h":25.34,"l":24.42,"c":25.25,"v":71957000},{"d":"2011-08-29","o":25.53,"h":25.86,"l":25.37,"c":25.84,"v":38863200},{"d":"2011-08-30","o":25.73,"h":26.43,"l":25.7,"c":26.23,"v":57341400},{"d":"2011-08-31","o":26.29,"h":26.71,"l":26.26,"c":26.6,"v":59300800},{"d":"2011-09-01","o":26.46,"h":26.86,"l":26.21,"c":26.21,"v":60510800},{"d":"2011-09-02","o":25.78,"h":26,"l":25.66,"c":25.8,"v":43894400},{"d":"2011-09-06","o":25.2,"h":25.59,"l":25.11,"c":25.51,"v":54929300},{"d":"2011-09-07","o":25.69,"h":26,"l":25.57,"c":26,"v":41961000},{"d":"2011-09-08","o":26,"h":26.66,"l":25.95,"c":26.22,"v":65811900},{"d":"2011-09-09","o":26,"h":26.18,"l":25.5,"c":25.74,"v":64529200},{"d":"2011-09-12","o":25.44,"h":25.93,"l":25.27,"c":25.89,"v":55046100},{"d":"2011-09-13","o":25.92,"h":26.19,"l":25.81,"c":26.04,"v":48792300},{"d":"2011-09-14","o":26.17,"h":26.8,"l":25.89,"c":26.5,"v":66739200},{"d":"2011-09-15","o":26.73,"h":27.03,"l":26.31,"c":26.99,"v":67808300},{"d":"2011-09-16","o":27.05,"h":27.27,"l":26.83,"c":27.12,"v":89681500},{"d":"2011-09-19","o":26.8,"h":27.31,"l":26.6,"c":27.21,"v":52324900},{"d":"2011-09-20","o":27.31,"h":27.5,"l":26.93,"c":26.98,"v":49211900},{"d":"2011-09-21","o":27.05,"h":27.06,"l":25.97,"c":25.99,"v":72750700},{"d":"2011-09-22","o":25.3,"h":25.65,"l":24.6,"c":25.06,"v":96278300},{"d":"2011-09-23","o":24.9,"h":25.15,"l":24.69,"c":25.06,"v":64768100},{"d":"2011-09-26","o":25.19,"h":25.52,"l":24.73,"c":25.44,"v":51057600},{"d":"2011-09-27","o":25.66,"h":25.92,"l":25.45,"c":25.67,"v":55620700},{"d":"2011-09-28","o":25.93,"h":26.37,"l":25.51,"c":25.58,"v":60736200},{"d":"2011-09-29","o":25.98,"h":26.17,"l":25.09,"c":25.45,"v":63407300},{"d":"2011-09-30","o":25.2,"h":25.5,"l":24.88,"c":24.89,"v":54060500},{"d":"2011-10-03","o":24.72,"h":25.34,"l":24.52,"c":24.53,"v":64592500},{"d":"2011-10-04","o":24.3,"h":25.39,"l":24.26,"c":25.34,"v":83485400},{"d":"2011-10-05","o":25.42,"h":26.16,"l":25.16,"c":25.89,"v":94061300},{"d":"2011-10-06","o":25.9,"h":26.4,"l":25.7,"c":26.34,"v":55111400},{"d":"2011-10-07","o":26.34,"h":26.51,"l":26.2,"c":26.25,"v":52741600},{"d":"2011-10-10","o":26.58,"h":26.97,"l":26.47,"c":26.94,"v":41815300},{"d":"2011-10-11","o":26.86,"h":27.07,"l":26.72,"c":27,"v":38826200},{"d":"2011-10-12","o":27.18,"h":27.31,"l":26.9,"c":26.96,"v":52489800},{"d":"2011-10-13","o":26.76,"h":27.2,"l":26.62,"c":27.18,"v":43823500},{"d":"2011-10-14","o":27.31,"h":27.5,"l":27.02,"c":27.27,"v":50947700},{"d":"2011-10-17","o":27.11,"h":27.42,"l":26.85,"c":26.98,"v":39453300},{"d":"2011-10-18","o":26.94,"h":27.4,"l":26.8,"c":27.31,"v":52487900},{"d":"2011-10-19","o":27.37,"h":27.47,"l":27.01,"c":27.13,"v":42880000},{"d":"2011-10-20","o":27.26,"h":27.34,"l":26.4,"c":27.04,"v":76300200},{"d":"2011-10-21","o":27.15,"h":27.19,"l":26.8,"c":27.16,"v":76620600},{"d":"2011-10-24","o":27.06,"h":27.4,"l":27.04,"c":27.19,"v":56897800},{"d":"2011-10-25","o":27.08,"h":27.23,"l":26.72,"c":26.81,"v":53554600},{"d":"2011-10-26","o":27.03,"h":27.06,"l":26.1,"c":26.59,"v":63029900},{"d":"2011-10-27","o":27.13,"h":27.4,"l":26.65,"c":27.25,"v":74512400},{"d":"2011-10-28","o":27.14,"h":27.19,"l":26.79,"c":26.98,"v":57712100},{"d":"2011-10-31","o":26.76,"h":27,"l":26.62,"c":26.63,"v":46799000},{"d":"2011-11-01","o":26.19,"h":26.32,"l":25.86,"c":25.99,"v":61182600},{"d":"2011-11-02","o":26.1,"h":26.2,"l":25.7,"c":26.01,"v":53533100},{"d":"2011-11-03","o":26.24,"h":26.59,"l":25.98,"c":26.53,"v":65836100},{"d":"2011-11-04","o":26.38,"h":26.4,"l":26,"c":26.25,"v":36549200},{"d":"2011-11-07","o":26.21,"h":26.82,"l":26.13,"c":26.8,"v":42589700},{"d":"2011-11-08","o":27.01,"h":27.2,"l":26.69,"c":27.16,"v":47822500},{"d":"2011-11-09","o":26.59,"h":26.75,"l":26.06,"c":26.2,"v":62950900},{"d":"2011-11-10","o":26.47,"h":26.5,"l":26.12,"c":26.28,"v":32514400},{"d":"2011-11-11","o":26.58,"h":27.08,"l":26.57,"c":26.91,"v":37903000},{"d":"2011-11-14","o":26.88,"h":27,"l":26.65,"c":26.76,"v":34199200},{"d":"2011-11-15","o":26.56,"h":26.94,"l":26.4,"c":26.74,"v":43874200},{"d":"2011-11-16","o":26.47,"h":26.51,"l":26.04,"c":26.07,"v":53262800},{"d":"2011-11-17","o":26.01,"h":26.04,"l":25.44,"c":25.54,"v":70977500},{"d":"2011-11-18","o":25.48,"h":25.5,"l":25.15,"c":25.3,"v":47626200},{"d":"2011-11-21","o":25.24,"h":25.25,"l":24.9,"c":25,"v":61882500},{"d":"2011-11-22","o":24.89,"h":24.96,"l":24.65,"c":24.79,"v":49204500},{"d":"2011-11-23","o":24.61,"h":24.79,"l":24.47,"c":24.47,"v":49099700},{"d":"2011-11-25","o":24.38,"h":24.67,"l":24.3,"c":24.3,"v":26164600},{"d":"2011-11-28","o":24.94,"h":24.97,"l":24.69,"c":24.87,"v":46766700},{"d":"2011-11-29","o":24.82,"h":25.04,"l":24.75,"c":24.84,"v":40917100},{"d":"2011-11-30","o":25.37,"h":25.59,"l":25.14,"c":25.58,"v":81350900},{"d":"2011-12-01","o":25.56,"h":25.63,"l":25.2,"c":25.28,"v":48545400},{"d":"2011-12-02","o":25.59,"h":25.62,"l":25.16,"c":25.22,"v":52293800},{"d":"2011-12-05","o":25.78,"h":25.8,"l":25.5,"c":25.7,"v":56818400},{"d":"2011-12-06","o":25.81,"h":25.87,"l":25.61,"c":25.66,"v":46175300},{"d":"2011-12-07","o":25.67,"h":25.76,"l":25.34,"c":25.6,"v":62667000},{"d":"2011-12-08","o":25.48,"h":25.72,"l":25.37,"c":25.4,"v":60522200},{"d":"2011-12-09","o":25.52,"h":25.87,"l":25.5,"c":25.7,"v":53788500},{"d":"2011-12-12","o":25.41,"h":25.57,"l":25.29,"c":25.51,"v":38945900},{"d":"2011-12-13","o":25.75,"h":26.1,"l":25.65,"c":25.76,"v":54581100},{"d":"2011-12-14","o":25.72,"h":25.86,"l":25.57,"c":25.59,"v":47926400},{"d":"2011-12-15","o":25.72,"h":25.88,"l":25.54,"c":25.56,"v":46213900},{"d":"2011-12-16","o":25.67,"h":26.17,"l":25.63,"c":26,"v":101408100},{"d":"2011-12-19","o":26.02,"h":26.12,"l":25.46,"c":25.53,"v":52258300},{"d":"2011-12-20","o":25.86,"h":26.1,"l":25.81,"c":26.03,"v":60767600},{"d":"2011-12-21","o":26.01,"h":26.19,"l":25.44,"c":25.76,"v":64132500},{"d":"2011-12-22","o":25.82,"h":25.86,"l":25.48,"c":25.81,"v":35794100},{"d":"2011-12-23","o":25.91,"h":26.04,"l":25.73,"c":26.03,"v":23205800},{"d":"2011-12-27","o":25.96,"h":26.14,"l":25.93,"c":26.04,"v":21287200},{"d":"2011-12-28","o":26.11,"h":26.15,"l":25.76,"c":25.82,"v":29822500},{"d":"2011-12-29","o":25.95,"h":26.05,"l":25.86,"c":26.02,"v":22616900},{"d":"2011-12-30","o":26,"h":26.12,"l":25.91,"c":25.96,"v":27395700},{"d":"2012-01-03","o":26.55,"h":26.96,"l":26.39,"c":26.77,"v":64731500},{"d":"2012-01-04","o":26.82,"h":27.47,"l":26.78,"c":27.4,"v":80516100},{"d":"2012-01-05","o":27.38,"h":27.73,"l":27.29,"c":27.68,"v":56081400},{"d":"2012-01-06","o":27.53,"h":28.19,"l":27.53,"c":28.11,"v":99455500},{"d":"2012-01-09","o":28.05,"h":28.1,"l":27.72,"c":27.74,"v":59706800},{"d":"2012-01-10","o":27.93,"h":28.15,"l":27.75,"c":27.84,"v":60014400},{"d":"2012-01-11","o":27.43,"h":27.98,"l":27.37,"c":27.72,"v":65582400},{"d":"2012-01-12","o":27.87,"h":28.02,"l":27.65,"c":28,"v":49370800},{"d":"2012-01-13","o":27.93,"h":28.25,"l":27.79,"c":28.25,"v":60196100},{"d":"2012-01-17","o":28.4,"h":28.65,"l":28.17,"c":28.26,"v":72395300},{"d":"2012-01-18","o":28.31,"h":28.4,"l":27.97,"c":28.23,"v":64860600},{"d":"2012-01-19","o":28.16,"h":28.44,"l":28.03,"c":28.12,"v":74053500},{"d":"2012-01-20","o":28.82,"h":29.74,"l":28.75,"c":29.71,"v":165902900},{"d":"2012-01-23","o":29.55,"h":29.95,"l":29.35,"c":29.73,"v":76078100},{"d":"2012-01-24","o":29.47,"h":29.57,"l":29.18,"c":29.34,"v":51703300},{"d":"2012-01-25","o":29.07,"h":29.65,"l":29.07,"c":29.56,"v":59231700},{"d":"2012-01-26","o":29.61,"h":29.7,"l":29.4,"c":29.5,"v":49102800},{"d":"2012-01-27","o":29.45,"h":29.53,"l":29.17,"c":29.23,"v":44187700},{"d":"2012-01-30","o":28.97,"h":29.62,"l":28.83,"c":29.61,"v":51114800},{"d":"2012-01-31","o":29.66,"h":29.7,"l":29.23,"c":29.53,"v":50572400},{"d":"2012-02-01","o":29.79,"h":30.05,"l":29.76,"c":29.89,"v":67409900},{"d":"2012-02-02","o":29.9,"h":30.17,"l":29.71,"c":29.95,"v":52223300},{"d":"2012-02-03","o":30.14,"h":30.4,"l":30.09,"c":30.24,"v":41838500},{"d":"2012-02-06","o":30.04,"h":30.22,"l":29.97,"c":30.2,"v":28039700},{"d":"2012-02-07","o":30.15,"h":30.49,"l":30.05,"c":30.35,"v":39242400},{"d":"2012-02-08","o":30.26,"h":30.67,"l":30.22,"c":30.66,"v":49659100},{"d":"2012-02-09","o":30.68,"h":30.8,"l":30.48,"c":30.77,"v":50481600},{"d":"2012-02-10","o":30.64,"h":30.8,"l":30.36,"c":30.5,"v":44605300},{"d":"2012-02-13","o":30.63,"h":30.77,"l":30.43,"c":30.58,"v":33319800},{"d":"2012-02-14","o":30.33,"h":30.46,"l":29.85,"c":30.25,"v":59644000},{"d":"2012-02-15","o":30.33,"h":30.39,"l":30.03,"c":30.05,"v":43311300},{"d":"2012-02-16","o":30.31,"h":31.55,"l":30.3,"c":31.29,"v":94705100},{"d":"2012-02-17","o":31.2,"h":31.32,"l":30.95,"c":31.25,"v":70036500},{"d":"2012-02-21","o":31.18,"h":31.61,"l":31.15,"c":31.44,"v":50829900},{"d":"2012-02-22","o":31.45,"h":31.68,"l":31.18,"c":31.27,"v":49253200},{"d":"2012-02-23","o":31.2,"h":31.59,"l":31,"c":31.37,"v":35034700},{"d":"2012-02-24","o":31.48,"h":31.5,"l":31.24,"c":31.48,"v":35575400},{"d":"2012-02-27","o":31.24,"h":31.5,"l":31.1,"c":31.35,"v":34568400},{"d":"2012-02-28","o":31.41,"h":31.93,"l":31.38,"c":31.87,"v":45230600},{"d":"2012-02-29","o":31.89,"h":32,"l":31.61,"c":31.74,"v":59323600},{"d":"2012-03-01","o":31.93,"h":32.39,"l":31.85,"c":32.29,"v":77344100},{"d":"2012-03-02","o":32.31,"h":32.44,"l":32,"c":32.08,"v":47314200},{"d":"2012-03-05","o":32.01,"h":32.05,"l":31.62,"c":31.8,"v":45240000},{"d":"2012-03-06","o":31.54,"h":31.98,"l":31.49,"c":31.56,"v":51932900},{"d":"2012-03-07","o":31.67,"h":31.92,"l":31.53,"c":31.84,"v":34340400},{"d":"2012-03-08","o":32.04,"h":32.21,"l":31.9,"c":32.01,"v":36747400},{"d":"2012-03-09","o":32.1,"h":32.16,"l":31.92,"c":31.99,"v":34628400},{"d":"2012-03-12","o":31.97,"h":32.2,"l":31.82,"c":32.04,"v":34073600},{"d":"2012-03-13","o":32.24,"h":32.69,"l":32.15,"c":32.67,"v":48951700},{"d":"2012-03-14","o":32.53,"h":32.88,"l":32.49,"c":32.77,"v":41986900},{"d":"2012-03-15","o":32.79,"h":32.94,"l":32.58,"c":32.85,"v":49068300},{"d":"2012-03-16","o":32.91,"h":32.95,"l":32.5,"c":32.6,"v":65626400},{"d":"2012-03-19","o":32.54,"h":32.61,"l":32.15,"c":32.2,"v":44789200},{"d":"2012-03-20","o":32.1,"h":32.15,"l":31.74,"c":31.99,"v":41566800},{"d":"2012-03-21","o":31.96,"h":32.15,"l":31.82,"c":31.91,"v":37928600},{"d":"2012-03-22","o":31.81,"h":32.09,"l":31.79,"c":32,"v":31749500},{"d":"2012-03-23","o":32.1,"h":32.11,"l":31.72,"c":32.01,"v":35912200},{"d":"2012-03-26","o":32.19,"h":32.61,"l":32.15,"c":32.59,"v":36758300},{"d":"2012-03-27","o":32.65,"h":32.7,"l":32.4,"c":32.52,"v":36274900},{"d":"2012-03-28","o":32.52,"h":32.7,"l":32.04,"c":32.19,"v":41344800},{"d":"2012-03-29","o":32.06,"h":32.19,"l":31.81,"c":32.12,"v":37038500},{"d":"2012-03-30","o":32.4,"h":32.41,"l":32.04,"c":32.26,"v":31749400},{"d":"2012-04-02","o":32.22,"h":32.46,"l":31.95,"c":32.29,"v":35853600},{"d":"2012-04-03","o":32.16,"h":32.19,"l":31.66,"c":31.94,"v":42752100},{"d":"2012-04-04","o":31.66,"h":31.69,"l":31.05,"c":31.21,"v":49455900},{"d":"2012-04-05","o":31.15,"h":31.63,"l":31.05,"c":31.52,"v":50368600},{"d":"2012-04-09","o":31.22,"h":31.4,"l":30.97,"c":31.1,"v":31056400},{"d":"2012-04-10","o":31.06,"h":31.19,"l":30.3,"c":30.47,"v":54131300},{"d":"2012-04-11","o":30.43,"h":30.53,"l":30.23,"c":30.35,"v":43014000},{"d":"2012-04-12","o":30.48,"h":31.04,"l":30.42,"c":30.98,"v":38304000},{"d":"2012-04-13","o":30.89,"h":31.16,"l":30.72,"c":30.81,"v":39749200},{"d":"2012-04-16","o":30.99,"h":31.19,"l":30.77,"c":31.08,"v":38124800},{"d":"2012-04-17","o":31.27,"h":31.61,"l":31.2,"c":31.44,"v":34361500},{"d":"2012-04-18","o":31.28,"h":31.31,"l":31.04,"c":31.14,"v":40552900},{"d":"2012-04-19","o":31.13,"h":31.68,"l":30.94,"c":31.01,"v":54781200},{"d":"2012-04-20","o":32.15,"h":32.89,"l":32.05,"c":32.42,"v":106045000},{"d":"2012-04-23","o":32.31,"h":32.5,"l":32.03,"c":32.12,"v":61398200},{"d":"2012-04-24","o":32.21,"h":32.52,"l":31.83,"c":31.92,"v":40871100},{"d":"2012-04-25","o":31.92,"h":32.32,"l":31.87,"c":32.2,"v":62495500},{"d":"2012-04-26","o":32.12,"h":32.23,"l":31.92,"c":32.11,"v":40308100},{"d":"2012-04-27","o":32.12,"h":32.22,"l":31.88,"c":31.98,"v":41419100},{"d":"2012-04-30","o":31.98,"h":32.11,"l":31.92,"c":32.02,"v":35697200},{"d":"2012-05-01","o":32.05,"h":32.34,"l":31.95,"c":32.01,"v":43832300},{"d":"2012-05-02","o":31.85,"h":31.93,"l":31.64,"c":31.8,"v":37385300},{"d":"2012-05-03","o":31.88,"h":31.9,"l":31.61,"c":31.76,"v":31501300},{"d":"2012-05-04","o":31.45,"h":31.57,"l":30.92,"c":30.98,"v":57927200},{"d":"2012-05-07","o":30.7,"h":30.86,"l":30.57,"c":30.65,"v":48641400},{"d":"2012-05-08","o":30.48,"h":30.78,"l":30.17,"c":30.5,"v":46328300},{"d":"2012-05-09","o":30.19,"h":30.83,"l":30.1,"c":30.76,"v":50309300},{"d":"2012-05-10","o":30.86,"h":31.02,"l":30.45,"c":30.74,"v":43839200},{"d":"2012-05-11","o":30.69,"h":31.54,"l":30.69,"c":31.16,"v":43459300},{"d":"2012-05-14","o":30.82,"h":31.04,"l":30.64,"c":30.68,"v":40528900},{"d":"2012-05-15","o":30.64,"h":30.8,"l":30.15,"c":30.21,"v":61822800},{"d":"2012-05-16","o":30.31,"h":30.32,"l":29.74,"c":29.9,"v":60083700},{"d":"2012-05-17","o":29.99,"h":30.21,"l":29.71,"c":29.72,"v":48484000},{"d":"2012-05-18","o":29.79,"h":29.81,"l":29.17,"c":29.27,"v":56205300},{"d":"2012-05-21","o":29.1,"h":29.79,"l":29.06,"c":29.75,"v":38787900},{"d":"2012-05-22","o":29.69,"h":29.88,"l":29.5,"c":29.76,"v":39504900},{"d":"2012-05-23","o":29.35,"h":29.4,"l":28.64,"c":29.11,"v":65171000},{"d":"2012-05-24","o":29.16,"h":29.3,"l":28.76,"c":29.07,"v":52575000},{"d":"2012-05-25","o":29.2,"h":29.36,"l":29.01,"c":29.06,"v":29507200},{"d":"2012-05-29","o":29.38,"h":29.72,"l":29.22,"c":29.56,"v":37758800},{"d":"2012-05-30","o":29.35,"h":29.48,"l":29.12,"c":29.34,"v":41585500},{"d":"2012-05-31","o":29.3,"h":29.42,"l":28.94,"c":29.19,"v":39134000},{"d":"2012-06-01","o":28.76,"h":28.96,"l":28.44,"c":28.45,"v":56634300},{"d":"2012-06-04","o":28.62,"h":28.78,"l":28.32,"c":28.55,"v":47926300},{"d":"2012-06-05","o":28.51,"h":28.75,"l":28.39,"c":28.51,"v":45715400},{"d":"2012-06-06","o":28.88,"h":29.37,"l":28.81,"c":29.35,"v":46860500},{"d":"2012-06-07","o":29.64,"h":29.7,"l":29.17,"c":29.23,"v":37792800},{"d":"2012-06-08","o":29.21,"h":29.68,"l":29.05,"c":29.65,"v":42551100},{"d":"2012-06-11","o":29.73,"h":29.81,"l":28.82,"c":28.9,"v":46361900},{"d":"2012-06-12","o":29.1,"h":29.3,"l":28.84,"c":29.29,"v":35337900},{"d":"2012-06-13","o":29.22,"h":29.44,"l":29.05,"c":29.13,"v":32984600},{"d":"2012-06-14","o":29.33,"h":29.46,"l":28.88,"c":29.34,"v":39458900},{"d":"2012-06-15","o":29.59,"h":30.08,"l":29.49,"c":30.02,"v":62314400},{"d":"2012-06-18","o":29.99,"h":30.03,"l":29.71,"c":29.84,"v":58679900},{"d":"2012-06-19","o":30.19,"h":31.11,"l":30.05,"c":30.7,"v":75725800},{"d":"2012-06-20","o":30.93,"h":31.05,"l":30.64,"c":30.93,"v":36257100},{"d":"2012-06-21","o":30.96,"h":31.14,"l":30.06,"c":30.14,"v":48456600},{"d":"2012-06-22","o":30.3,"h":30.73,"l":30.03,"c":30.7,"v":45098100},{"d":"2012-06-25","o":30.3,"h":30.32,"l":29.62,"c":29.87,"v":42217200},{"d":"2012-06-26","o":30,"h":30.27,"l":29.94,"c":30.02,"v":38421300},{"d":"2012-06-27","o":30.19,"h":30.5,"l":30.03,"c":30.17,"v":33781700},{"d":"2012-06-28","o":29.98,"h":30.05,"l":29.42,"c":29.91,"v":45328400},{"d":"2012-06-29","o":30.45,"h":30.69,"l":30.14,"c":30.59,"v":55227200},{"d":"2012-07-02","o":30.62,"h":30.62,"l":30.21,"c":30.56,"v":30589100},{"d":"2012-07-03","o":30.23,"h":30.76,"l":30.17,"c":30.76,"v":20938100},{"d":"2012-07-05","o":30.59,"h":30.78,"l":30.38,"c":30.7,"v":28801900},{"d":"2012-07-06","o":30.61,"h":30.7,"l":29.95,"c":30.19,"v":38294800},{"d":"2012-07-09","o":30.12,"h":30.23,"l":29.78,"c":30,"v":30680800},{"d":"2012-07-10","o":30.08,"h":30.22,"l":29.51,"c":29.74,"v":37534100},{"d":"2012-07-11","o":29.71,"h":29.74,"l":29.11,"c":29.3,"v":39184900},{"d":"2012-07-12","o":29.15,"h":29.18,"l":28.54,"c":28.63,"v":63523600},{"d":"2012-07-13","o":28.76,"h":29.48,"l":28.72,"c":29.39,"v":39085000},{"d":"2012-07-16","o":29.48,"h":29.53,"l":29.04,"c":29.44,"v":27900600},{"d":"2012-07-17","o":29.64,"h":29.86,"l":29.2,"c":29.66,"v":33771300},{"d":"2012-07-18","o":29.6,"h":30.45,"l":29.46,"c":30.45,"v":41090400},{"d":"2012-07-19","o":30.51,"h":30.8,"l":30.38,"c":30.67,"v":46663200},{"d":"2012-07-20","o":31,"h":31.05,"l":30.05,"c":30.12,"v":64021700},{"d":"2012-07-23","o":29.57,"h":29.58,"l":29.01,"c":29.28,"v":55151900},{"d":"2012-07-24","o":29.24,"h":29.36,"l":28.9,"c":29.15,"v":47723300},{"d":"2012-07-25","o":29.24,"h":29.33,"l":28.78,"c":28.83,"v":45579500},{"d":"2012-07-26","o":29.23,"h":29.5,"l":29.09,"c":29.16,"v":45301400},{"d":"2012-07-27","o":29.48,"h":29.85,"l":29.18,"c":29.76,"v":44242600},{"d":"2012-07-30","o":29.75,"h":29.82,"l":29.46,"c":29.64,"v":28905000},{"d":"2012-07-31","o":29.48,"h":29.71,"l":29.33,"c":29.47,"v":37620900},{"d":"2012-08-01","o":29.59,"h":29.65,"l":29.21,"c":29.41,"v":31721800},{"d":"2012-08-02","o":29.21,"h":29.53,"l":28.97,"c":29.19,"v":39520500},{"d":"2012-08-03","o":29.53,"h":29.94,"l":29.48,"c":29.75,"v":35859400},{"d":"2012-08-06","o":30,"h":30.11,"l":29.81,"c":29.95,"v":27471800},{"d":"2012-08-07","o":30.07,"h":30.35,"l":29.87,"c":30.26,"v":28002900},{"d":"2012-08-08","o":30.21,"h":30.47,"l":30.11,"c":30.33,"v":26257600},{"d":"2012-08-09","o":30.39,"h":30.65,"l":30.3,"c":30.5,"v":24920800},{"d":"2012-08-10","o":30.5,"h":30.62,"l":30.25,"c":30.42,"v":27810300},{"d":"2012-08-13","o":30.35,"h":30.46,"l":30.16,"c":30.39,"v":23049100},{"d":"2012-08-14","o":30.3,"h":30.39,"l":30.01,"c":30.13,"v":34551400},{"d":"2012-08-15","o":30.11,"h":30.28,"l":30.02,"c":30.2,"v":24351000},{"d":"2012-08-16","o":30.36,"h":30.94,"l":30.26,"c":30.78,"v":35787200},{"d":"2012-08-17","o":30.92,"h":30.92,"l":30.59,"c":30.9,"v":32589900},{"d":"2012-08-20","o":30.82,"h":30.85,"l":30.58,"c":30.74,"v":23737700},{"d":"2012-08-21","o":30.76,"h":30.96,"l":30.61,"c":30.8,"v":28822700},{"d":"2012-08-22","o":30.59,"h":30.76,"l":30.47,"c":30.54,"v":33437400},{"d":"2012-08-23","o":30.39,"h":30.4,"l":30.08,"c":30.26,"v":28355600},{"d":"2012-08-24","o":30.25,"h":30.63,"l":30.18,"c":30.56,"v":22943300},{"d":"2012-08-27","o":30.93,"h":30.96,"l":30.59,"c":30.69,"v":34691100},{"d":"2012-08-28","o":30.7,"h":30.8,"l":30.52,"c":30.63,"v":23947900},{"d":"2012-08-29","o":30.65,"h":30.75,"l":30.44,"c":30.65,"v":23346800},{"d":"2012-08-30","o":30.53,"h":30.61,"l":30.22,"c":30.32,"v":23982100},{"d":"2012-08-31","o":30.6,"h":30.96,"l":30.38,"c":30.82,"v":36590100},{"d":"2012-09-04","o":30.45,"h":30.66,"l":30.15,"c":30.39,"v":48556700},{"d":"2012-09-05","o":30.22,"h":30.53,"l":30.21,"c":30.39,"v":33650000},{"d":"2012-09-06","o":30.5,"h":31.36,"l":30.46,"c":31.35,"v":48371700},{"d":"2012-09-07","o":31.04,"h":31.07,"l":30.73,"c":30.95,"v":42649100},{"d":"2012-09-10","o":30.83,"h":30.9,"l":30.51,"c":30.72,"v":40524000},{"d":"2012-09-11","o":30.69,"h":30.91,"l":30.61,"c":30.79,"v":25191800},{"d":"2012-09-12","o":30.94,"h":31.18,"l":30.73,"c":30.78,"v":32775800},{"d":"2012-09-13","o":30.89,"h":31.18,"l":30.4,"c":30.94,"v":45047300},{"d":"2012-09-14","o":31.01,"h":31.25,"l":30.81,"c":31.21,"v":51422800},{"d":"2012-09-17","o":31.19,"h":31.26,"l":31.04,"c":31.21,"v":36488500},{"d":"2012-09-18","o":31.1,"h":31.21,"l":31.03,"c":31.18,"v":34542700},{"d":"2012-09-19","o":31.09,"h":31.19,"l":31.04,"c":31.05,"v":48871900},{"d":"2012-09-20","o":30.95,"h":31.48,"l":30.91,"c":31.45,"v":45543000},{"d":"2012-09-21","o":31.43,"h":31.61,"l":31.09,"c":31.19,"v":102348900},{"d":"2012-09-24","o":31,"h":31.07,"l":30.64,"c":30.78,"v":46825900},{"d":"2012-09-25","o":30.95,"h":31,"l":30.36,"c":30.39,"v":54266400},{"d":"2012-09-26","o":30.28,"h":30.6,"l":30.04,"c":30.17,"v":54672000},{"d":"2012-09-27","o":30.17,"h":30.4,"l":29.89,"c":30.16,"v":47129900},{"d":"2012-09-28","o":30.18,"h":30.26,"l":29.74,"c":29.76,"v":54229300},{"d":"2012-10-01","o":29.81,"h":29.98,"l":29.42,"c":29.49,"v":54042700},{"d":"2012-10-02","o":29.68,"h":29.89,"l":29.5,"c":29.66,"v":43338900},{"d":"2012-10-03","o":29.75,"h":29.99,"l":29.67,"c":29.86,"v":46655900},{"d":"2012-10-04","o":29.97,"h":30.03,"l":29.57,"c":30.03,"v":43634900},{"d":"2012-10-05","o":30.23,"h":30.25,"l":29.74,"c":29.85,"v":41133900},{"d":"2012-10-08","o":29.64,"h":29.92,"l":29.55,"c":29.78,"v":29752000},{"d":"2012-10-09","o":29.68,"h":29.74,"l":29.18,"c":29.28,"v":45121100},{"d":"2012-10-10","o":29.15,"h":29.31,"l":28.95,"c":28.98,"v":47227100},{"d":"2012-10-11","o":29.22,"h":29.25,"l":28.87,"c":28.95,"v":41488500},{"d":"2012-10-12","o":28.97,"h":29.32,"l":28.8,"c":29.2,"v":46464700},{"d":"2012-10-15","o":29.37,"h":29.72,"l":29.25,"c":29.51,"v":42440200},{"d":"2012-10-16","o":29.45,"h":29.74,"l":29.32,"c":29.49,"v":47739400},{"d":"2012-10-17","o":29.3,"h":29.64,"l":29.09,"c":29.59,"v":44206100},{"d":"2012-10-18","o":29.65,"h":29.73,"l":29.26,"c":29.5,"v":59238500},{"d":"2012-10-19","o":29.05,"h":29.08,"l":28.5,"c":28.64,"v":90470800},{"d":"2012-10-22","o":28.73,"h":28.83,"l":27.83,"c":28,"v":83374000},{"d":"2012-10-23","o":27.77,"h":28.2,"l":27.76,"c":28.05,"v":64414800},{"d":"2012-10-24","o":28.16,"h":28.2,"l":27.87,"c":27.9,"v":53320400},{"d":"2012-10-25","o":28.19,"h":28.2,"l":27.86,"c":27.88,"v":54084300},{"d":"2012-10-26","o":27.86,"h":28.34,"l":27.84,"c":28.21,"v":57790000},{"d":"2012-10-31","o":28.55,"h":28.88,"l":28.5,"c":28.54,"v":69464100},{"d":"2012-11-01","o":28.84,"h":29.56,"l":28.82,"c":29.52,"v":72047900},{"d":"2012-11-02","o":29.59,"h":29.77,"l":29.33,"c":29.5,"v":57131600},{"d":"2012-11-05","o":29.62,"h":29.74,"l":29.33,"c":29.63,"v":38070800},{"d":"2012-11-06","o":29.82,"h":30.2,"l":29.61,"c":29.86,"v":43401500},{"d":"2012-11-07","o":29.53,"h":29.83,"l":29.05,"c":29.08,"v":57871800},{"d":"2012-11-08","o":29.12,"h":29.37,"l":28.8,"c":28.81,"v":49841800},{"d":"2012-11-09","o":28.88,"h":29.19,"l":28.81,"c":28.83,"v":43291200},{"d":"2012-11-12","o":28.94,"h":29.01,"l":28.21,"c":28.22,"v":61112300},{"d":"2012-11-13","o":27.02,"h":27.3,"l":26.75,"c":27.09,"v":131689200},{"d":"2012-11-14","o":27.24,"h":27.29,"l":26.8,"c":26.84,"v":76086100},{"d":"2012-11-15","o":26.88,"h":26.97,"l":26.63,"c":26.66,"v":50955600},{"d":"2012-11-16","o":26.67,"h":26.7,"l":26.34,"c":26.52,"v":64083300},{"d":"2012-11-19","o":26.8,"h":26.8,"l":26.47,"c":26.73,"v":57179300},{"d":"2012-11-20","o":26.76,"h":26.8,"l":26.46,"c":26.71,"v":47070400},{"d":"2012-11-21","o":26.71,"h":27.17,"l":26.67,"c":26.95,"v":66360300},{"d":"2012-11-23","o":27.23,"h":27.77,"l":27.2,"c":27.7,"v":57845700},{"d":"2012-11-26","o":27.54,"h":27.58,"l":27.17,"c":27.39,"v":85198700},{"d":"2012-11-27","o":27.36,"h":27.38,"l":27.04,"c":27.08,"v":45018600},{"d":"2012-11-28","o":27.01,"h":27.39,"l":26.77,"c":27.36,"v":53018400},{"d":"2012-11-29","o":27.11,"h":27.36,"l":26.86,"c":26.95,"v":69551400},{"d":"2012-11-30","o":27.05,"h":27.13,"l":26.49,"c":26.62,"v":83690200},{"d":"2012-12-03","o":26.78,"h":26.82,"l":26.4,"c":26.43,"v":53173800},{"d":"2012-12-04","o":26.5,"h":26.63,"l":26.34,"c":26.37,"v":49777500},{"d":"2012-12-05","o":26.38,"h":26.93,"l":26.26,"c":26.67,"v":68283800},{"d":"2012-12-06","o":26.81,"h":26.98,"l":26.61,"c":26.73,"v":39182300},{"d":"2012-12-07","o":26.82,"h":26.82,"l":26.37,"c":26.46,"v":46162100},{"d":"2012-12-10","o":26.56,"h":26.97,"l":26.52,"c":26.94,"v":47031100},{"d":"2012-12-11","o":27.05,"h":27.49,"l":27.05,"c":27.32,"v":52282800},{"d":"2012-12-12","o":27.53,"h":27.62,"l":27.08,"c":27.24,"v":43966300},{"d":"2012-12-13","o":27.32,"h":27.52,"l":26.95,"c":27.11,"v":45080100},{"d":"2012-12-14","o":27.11,"h":27.13,"l":26.7,"c":26.81,"v":42077500},{"d":"2012-12-17","o":26.79,"h":27.22,"l":26.68,"c":27.1,"v":42046100},{"d":"2012-12-18","o":27.25,"h":27.63,"l":27.14,"c":27.56,"v":50486900},{"d":"2012-12-19","o":27.69,"h":27.73,"l":27.25,"c":27.31,"v":53519900},{"d":"2012-12-20","o":27.36,"h":27.68,"l":27.15,"c":27.68,"v":52607300},{"d":"2012-12-21","o":27.45,"h":27.49,"l":27,"c":27.45,"v":98776500},{"d":"2012-12-24","o":27.2,"h":27.25,"l":27,"c":27.06,"v":20842400},{"d":"2012-12-26","o":27.03,"h":27.2,"l":26.7,"c":26.86,"v":31631100},{"d":"2012-12-27","o":26.89,"h":27.09,"l":26.57,"c":26.96,"v":39394000},{"d":"2012-12-28","o":26.71,"h":26.9,"l":26.55,"c":26.55,"v":28239900},{"d":"2012-12-31","o":26.59,"h":26.77,"l":26.37,"c":26.71,"v":42749500},{"d":"2013-01-02","o":27.25,"h":27.73,"l":27.15,"c":27.62,"v":52899300},{"d":"2013-01-03","o":27.63,"h":27.65,"l":27.16,"c":27.25,"v":48294400},{"d":"2013-01-04","o":27.27,"h":27.34,"l":26.73,"c":26.74,"v":52521100},{"d":"2013-01-07","o":26.77,"h":26.88,"l":26.64,"c":26.69,"v":37110400},{"d":"2013-01-08","o":26.75,"h":26.79,"l":26.46,"c":26.55,"v":44703100},{"d":"2013-01-09","o":26.72,"h":26.75,"l":26.56,"c":26.7,"v":49047900},{"d":"2013-01-10","o":26.65,"h":26.98,"l":26.29,"c":26.46,"v":71431300},{"d":"2013-01-11","o":26.49,"h":26.93,"l":26.28,"c":26.83,"v":55512100},{"d":"2013-01-14","o":26.9,"h":27.08,"l":26.76,"c":26.89,"v":48324400},{"d":"2013-01-15","o":26.83,"h":27.29,"l":26.83,"c":27.21,"v":48244500},{"d":"2013-01-16","o":27.15,"h":27.23,"l":27.01,"c":27.04,"v":41077400},{"d":"2013-01-17","o":27.19,"h":27.47,"l":27.06,"c":27.25,"v":51685900},{"d":"2013-01-18","o":27.1,"h":27.29,"l":27.04,"c":27.25,"v":52167700},{"d":"2013-01-22","o":27.3,"h":27.45,"l":27,"c":27.15,"v":58650600},{"d":"2013-01-23","o":27.2,"h":27.64,"l":27.2,"c":27.61,"v":50387700},{"d":"2013-01-24","o":27.7,"h":28.07,"l":27.47,"c":27.63,"v":101739300},{"d":"2013-01-25","o":27.58,"h":28.23,"l":27.39,"c":27.88,"v":81847700},{"d":"2013-01-28","o":28.01,"h":28.23,"l":27.76,"c":27.91,"v":56056500},{"d":"2013-01-29","o":27.82,"h":28.13,"l":27.6,"c":28.01,"v":49242600},{"d":"2013-01-30","o":28.01,"h":28.19,"l":27.76,"c":27.85,"v":43580500},{"d":"2013-01-31","o":27.79,"h":27.97,"l":27.4,"c":27.45,"v":50530000},{"d":"2013-02-01","o":27.67,"h":28.05,"l":27.55,"c":27.93,"v":55565900},{"d":"2013-02-04","o":27.87,"h":28.02,"l":27.42,"c":27.44,"v":50540000},{"d":"2013-02-05","o":27.62,"h":27.66,"l":27.36,"c":27.5,"v":35410400},{"d":"2013-02-06","o":27.38,"h":27.54,"l":27.25,"c":27.34,"v":41889600},{"d":"2013-02-07","o":27.35,"h":27.39,"l":27.1,"c":27.28,"v":38028300},{"d":"2013-02-08","o":27.35,"h":27.71,"l":27.31,"c":27.55,"v":33318500},{"d":"2013-02-11","o":27.65,"h":27.92,"l":27.5,"c":27.86,"v":32247700},{"d":"2013-02-12","o":27.88,"h":28,"l":27.75,"c":27.88,"v":35990900},{"d":"2013-02-13","o":27.93,"h":28.11,"l":27.88,"c":28.03,"v":41715600},{"d":"2013-02-14","o":27.92,"h":28.06,"l":27.87,"c":28.04,"v":32663200},{"d":"2013-02-15","o":28.04,"h":28.16,"l":27.88,"c":28.01,"v":49650900},{"d":"2013-02-19","o":27.88,"h":28.09,"l":27.8,"c":28.05,"v":38781400},{"d":"2013-02-20","o":28.13,"h":28.2,"l":27.83,"c":27.87,"v":44110200},{"d":"2013-02-21","o":27.74,"h":27.74,"l":27.23,"c":27.49,"v":49078500},{"d":"2013-02-22","o":27.68,"h":27.76,"l":27.48,"c":27.76,"v":31425900},{"d":"2013-02-25","o":27.97,"h":28.05,"l":27.37,"c":27.37,"v":48011800},{"d":"2013-02-26","o":27.38,"h":27.6,"l":27.34,"c":27.37,"v":49923300},{"d":"2013-02-27","o":27.42,"h":28,"l":27.33,"c":27.81,"v":36394700},{"d":"2013-02-28","o":27.88,"h":27.97,"l":27.74,"c":27.8,"v":35840200},{"d":"2013-03-01","o":27.72,"h":27.98,"l":27.52,"c":27.95,"v":34849700},{"d":"2013-03-04","o":27.85,"h":28.15,"l":27.7,"c":28.15,"v":38157500},{"d":"2013-03-05","o":28.29,"h":28.54,"l":28.16,"c":28.35,"v":41432200},{"d":"2013-03-06","o":28.21,"h":28.23,"l":27.78,"c":28.09,"v":51448500},{"d":"2013-03-07","o":28.11,"h":28.28,"l":28.01,"c":28.14,"v":29196700},{"d":"2013-03-08","o":28.25,"h":28.33,"l":27.96,"c":28,"v":37667800},{"d":"2013-03-11","o":27.94,"h":27.97,"l":27.67,"c":27.87,"v":36627500},{"d":"2013-03-12","o":27.84,"h":27.95,"l":27.64,"c":27.91,"v":39255200},{"d":"2013-03-13","o":27.87,"h":28.02,"l":27.75,"c":27.92,"v":29093400},{"d":"2013-03-14","o":28,"h":28.16,"l":27.93,"c":28.14,"v":55914800},{"d":"2013-03-15","o":28.03,"h":28.16,"l":27.98,"c":28.04,"v":92710300},{"d":"2013-03-18","o":27.88,"h":28.28,"l":27.81,"c":28.1,"v":44809400},{"d":"2013-03-19","o":28.12,"h":28.22,"l":28.03,"c":28.18,"v":51901600},{"d":"2013-03-20","o":28.34,"h":28.49,"l":28.18,"c":28.32,"v":35447800},{"d":"2013-03-21","o":28.11,"h":28.36,"l":28.05,"c":28.11,"v":34233200},{"d":"2013-03-22","o":28.19,"h":28.34,"l":28.1,"c":28.25,"v":28720900},{"d":"2013-03-25","o":28.3,"h":28.35,"l":27.96,"c":28.16,"v":44154000},{"d":"2013-03-26","o":28.24,"h":28.34,"l":28.11,"c":28.16,"v":27824300},{"d":"2013-03-27","o":28.14,"h":28.45,"l":28.08,"c":28.37,"v":36047400},{"d":"2013-03-28","o":28.32,"h":28.66,"l":28.26,"c":28.61,"v":55453800},{"d":"2013-04-01","o":28.64,"h":28.66,"l":28.36,"c":28.61,"v":29201100},{"d":"2013-04-02","o":28.59,"h":28.85,"l":28.52,"c":28.8,"v":28456500},{"d":"2013-04-03","o":28.75,"h":28.95,"l":28.54,"c":28.56,"v":35062800},{"d":"2013-04-04","o":28.39,"h":28.61,"l":28.27,"c":28.6,"v":45263200},{"d":"2013-04-05","o":28.22,"h":28.78,"l":28.11,"c":28.7,"v":50927300},{"d":"2013-04-08","o":28.73,"h":28.73,"l":28.47,"c":28.59,"v":34759500},{"d":"2013-04-09","o":28.73,"h":29.82,"l":28.68,"c":29.61,"v":77733800},{"d":"2013-04-10","o":29.57,"h":30.32,"l":29.52,"c":30.28,"v":71116700},{"d":"2013-04-11","o":29.1,"h":29.2,"l":28.73,"c":28.94,"v":130923200},{"d":"2013-04-12","o":28.85,"h":29.02,"l":28.66,"c":28.79,"v":62886300},{"d":"2013-04-15","o":28.65,"h":28.98,"l":28.51,"c":28.69,"v":56332900},{"d":"2013-04-16","o":28.9,"h":29.14,"l":28.7,"c":28.97,"v":52797300},{"d":"2013-04-17","o":28.85,"h":29.04,"l":28.6,"c":28.83,"v":52840700},{"d":"2013-04-18","o":28.95,"h":28.98,"l":28.5,"c":28.79,"v":56906600},{"d":"2013-04-19","o":29.62,"h":30.24,"l":29.61,"c":29.77,"v":99790700},{"d":"2013-04-22","o":30.3,"h":31.18,"l":30.27,"c":30.83,"v":137904000},{"d":"2013-04-23","o":30.7,"h":30.9,"l":30.38,"c":30.6,"v":59126900},{"d":"2013-04-24","o":30.62,"h":31.92,"l":30.6,"c":31.76,"v":90946600},{"d":"2013-04-25","o":31.71,"h":32.84,"l":31.54,"c":31.94,"v":110700200},{"d":"2013-04-26","o":31.9,"h":31.98,"l":31.45,"c":31.79,"v":47799300},{"d":"2013-04-29","o":31.8,"h":32.68,"l":31.77,"c":32.61,"v":59116400},{"d":"2013-04-30","o":32.56,"h":33.11,"l":32.28,"c":33.1,"v":75165200},{"d":"2013-05-01","o":32.93,"h":33.08,"l":32.6,"c":32.72,"v":54330900},{"d":"2013-05-02","o":32.63,"h":33.17,"l":32.39,"c":33.16,"v":46059500},{"d":"2013-05-03","o":33.23,"h":33.52,"l":33.08,"c":33.49,"v":46784600},{"d":"2013-05-06","o":33.42,"h":33.91,"l":33.25,"c":33.75,"v":40978300},{"d":"2013-05-07","o":33.65,"h":33.79,"l":33.24,"c":33.31,"v":43078300},{"d":"2013-05-08","o":33.07,"h":33.24,"l":32.65,"c":32.99,"v":51595700},{"d":"2013-05-09","o":32.85,"h":33,"l":32.59,"c":32.66,"v":46417800},{"d":"2013-05-10","o":32.67,"h":32.72,"l":32.32,"c":32.69,"v":36394900},{"d":"2013-05-13","o":32.61,"h":33.07,"l":32.55,"c":33.03,"v":36027600},{"d":"2013-05-14","o":32.86,"h":33.53,"l":32.8,"c":33.53,"v":56870100},{"d":"2013-05-15","o":33.45,"h":33.9,"l":33.43,"c":33.85,"v":46303900},{"d":"2013-05-16","o":33.64,"h":34.15,"l":33.55,"c":34.08,"v":59382900},{"d":"2013-05-17","o":34.13,"h":34.87,"l":34.1,"c":34.87,"v":60666700},{"d":"2013-05-20","o":34.73,"h":35.1,"l":34.68,"c":35.08,"v":54020800},{"d":"2013-05-21","o":35.1,"h":35.27,"l":34.72,"c":34.85,"v":48702400},{"d":"2013-05-22","o":34.79,"h":34.84,"l":34.36,"c":34.61,"v":66047500},{"d":"2013-05-23","o":34.23,"h":34.55,"l":33.9,"c":34.15,"v":51102700},{"d":"2013-05-24","o":33.92,"h":34.28,"l":33.9,"c":34.27,"v":33174400},{"d":"2013-05-28","o":34.42,"h":35.18,"l":34.41,"c":35.02,"v":48212100},{"d":"2013-05-29","o":34.74,"h":35.02,"l":34.57,"c":34.88,"v":38412200},{"d":"2013-05-30","o":34.85,"h":35.25,"l":34.81,"c":35.03,"v":51131000},{"d":"2013-05-31","o":34.82,"h":35.28,"l":34.79,"c":34.9,"v":56165700},{"d":"2013-06-03","o":34.92,"h":35.63,"l":34.83,"c":35.59,"v":51252600},{"d":"2013-06-04","o":35.62,"h":35.74,"l":34.77,"c":34.99,"v":65529500},{"d":"2013-06-05","o":34.6,"h":34.89,"l":34.43,"c":34.78,"v":46025100},{"d":"2013-06-06","o":34.84,"h":35.11,"l":34.49,"c":34.96,"v":37618500},{"d":"2013-06-07","o":35.25,"h":35.78,"l":35.06,"c":35.67,"v":40757300},{"d":"2013-06-10","o":35.51,"h":35.65,"l":35.14,"c":35.47,"v":35994500},{"d":"2013-06-11","o":35.05,"h":35.18,"l":34.68,"c":34.84,"v":39435900},{"d":"2013-06-12","o":35.14,"h":35.27,"l":34.85,"c":35,"v":37372700},{"d":"2013-06-13","o":34.99,"h":35.02,"l":34.59,"c":34.72,"v":45654900},{"d":"2013-06-14","o":34.55,"h":34.69,"l":34.25,"c":34.4,"v":53192600},{"d":"2013-06-17","o":34.69,"h":35.16,"l":34.63,"c":35,"v":49670100},{"d":"2013-06-18","o":34.97,"h":35.17,"l":34.9,"c":34.98,"v":28616500},{"d":"2013-06-19","o":34.96,"h":35.09,"l":34.59,"c":34.59,"v":30816200},{"d":"2013-06-20","o":34.26,"h":34.33,"l":33.37,"c":33.49,"v":54493700},{"d":"2013-06-21","o":33.66,"h":33.73,"l":33.05,"c":33.27,"v":85338500},{"d":"2013-06-24","o":32.94,"h":34.2,"l":32.57,"c":33.72,"v":56109000},{"d":"2013-06-25","o":34.08,"h":34.38,"l":33.46,"c":33.67,"v":44073400},{"d":"2013-06-26","o":34.12,"h":34.48,"l":33.89,"c":34.35,"v":48665900},{"d":"2013-06-27","o":34.52,"h":34.78,"l":34.5,"c":34.62,"v":28993100},{"d":"2013-06-28","o":34.38,"h":34.79,"l":34.34,"c":34.54,"v":65545500},{"d":"2013-07-01","o":34.75,"h":34.99,"l":34.33,"c":34.36,"v":31055400},{"d":"2013-07-02","o":34.41,"h":34.44,"l":33.63,"c":33.94,"v":37630000},{"d":"2013-07-03","o":33.66,"h":34.37,"l":33.6,"c":34.01,"v":15994400},{"d":"2013-07-05","o":34.09,"h":34.24,"l":33.58,"c":34.21,"v":26085900},{"d":"2013-07-08","o":34.35,"h":34.59,"l":33.98,"c":34.33,"v":32396900},{"d":"2013-07-09","o":34.58,"h":34.6,"l":34.14,"c":34.35,"v":25318500},{"d":"2013-07-10","o":34.34,"h":34.81,"l":34.32,"c":34.7,"v":29658800},{"d":"2013-07-11","o":35,"h":35.77,"l":34.9,"c":35.69,"v":53638300},{"d":"2013-07-12","o":35.58,"h":35.73,"l":35.28,"c":35.67,"v":35501200},{"d":"2013-07-15","o":35.66,"h":36.22,"l":35.58,"c":36.17,"v":34142600},{"d":"2013-07-16","o":36.01,"h":36.43,"l":35.96,"c":36.27,"v":36378500},{"d":"2013-07-17","o":36.34,"h":36.39,"l":35.49,"c":35.74,"v":37285100},{"d":"2013-07-18","o":35.72,"h":35.89,"l":35.22,"c":35.44,"v":49547100},{"d":"2013-07-19","o":32.4,"h":32.67,"l":31.02,"c":31.4,"v":248428500},{"d":"2013-07-22","o":31.7,"h":32.01,"l":31.6,"c":32.01,"v":79040700},{"d":"2013-07-23","o":31.91,"h":32.04,"l":31.71,"c":31.82,"v":65810400},{"d":"2013-07-24","o":32.04,"h":32.19,"l":31.89,"c":31.96,"v":52803100},{"d":"2013-07-25","o":31.62,"h":31.65,"l":31.25,"c":31.39,"v":63213000},{"d":"2013-07-26","o":31.26,"h":31.62,"l":31.21,"c":31.62,"v":38633600},{"d":"2013-07-29","o":31.47,"h":31.6,"l":31.4,"c":31.54,"v":28870700},{"d":"2013-07-30","o":31.78,"h":32.12,"l":31.55,"c":31.85,"v":45799500},{"d":"2013-07-31","o":31.97,"h":32.05,"l":31.71,"c":31.84,"v":43898400},{"d":"2013-08-01","o":32.06,"h":32.09,"l":31.6,"c":31.67,"v":42557900},{"d":"2013-08-02","o":31.69,"h":31.9,"l":31.57,"c":31.89,"v":29199900},{"d":"2013-08-05","o":31.9,"h":32,"l":31.64,"c":31.7,"v":30984000},{"d":"2013-08-06","o":31.55,"h":31.67,"l":31.38,"c":31.58,"v":36331500},{"d":"2013-08-07","o":31.54,"h":32.1,"l":31.25,"c":32.06,"v":38078600},{"d":"2013-08-08","o":32.24,"h":33.07,"l":32.05,"c":32.89,"v":59034400},{"d":"2013-08-09","o":32.77,"h":32.9,"l":32.47,"c":32.7,"v":26800700},{"d":"2013-08-12","o":32.46,"h":32.97,"l":32.46,"c":32.87,"v":25493700},{"d":"2013-08-13","o":32.51,"h":32.55,"l":32.21,"c":32.23,"v":39464100},{"d":"2013-08-14","o":32.14,"h":33.36,"l":31.7,"c":32.35,"v":48519600},{"d":"2013-08-15","o":32,"h":32.18,"l":30.84,"c":31.79,"v":33338000},{"d":"2013-08-16","o":31.79,"h":31.99,"l":31.66,"c":31.8,"v":32866300},{"d":"2013-08-19","o":31.76,"h":31.97,"l":31.38,"c":31.39,"v":27902500},{"d":"2013-08-20","o":31.44,"h":31.9,"l":31.37,"c":31.62,"v":22979600},{"d":"2013-08-21","o":31.61,"h":32.01,"l":31.54,"c":31.61,"v":37409100},{"d":"2013-08-22","o":32.19,"h":32.49,"l":32.1,"c":32.39,"v":31169900},{"d":"2013-08-23","o":35.17,"h":35.2,"l":34,"c":34.75,"v":225493800},{"d":"2013-08-26","o":34.4,"h":34.67,"l":34.03,"c":34.15,"v":72786800},{"d":"2013-08-27","o":33.52,"h":34.1,"l":33.15,"c":33.26,"v":58522300},{"d":"2013-08-28","o":33.39,"h":33.6,"l":33,"c":33.02,"v":44257400},{"d":"2013-08-29","o":32.93,"h":33.6,"l":32.8,"c":33.55,"v":45284700},{"d":"2013-08-30","o":33.37,"h":33.48,"l":33.09,"c":33.4,"v":42790200},{"d":"2013-09-03","o":31.75,"h":32.07,"l":31.29,"c":31.88,"v":154507000},{"d":"2013-09-04","o":31.39,"h":31.47,"l":31.11,"c":31.2,"v":142320600},{"d":"2013-09-05","o":31.1,"h":31.44,"l":30.95,"c":31.23,"v":71644900},{"d":"2013-09-06","o":31.31,"h":31.39,"l":31.13,"c":31.15,"v":75434900},{"d":"2013-09-09","o":31.22,"h":31.79,"l":31.2,"c":31.66,"v":49628500},{"d":"2013-09-10","o":31.9,"h":32.4,"l":31.79,"c":32.39,"v":56881200},{"d":"2013-09-11","o":32.57,"h":32.93,"l":32.53,"c":32.74,"v":39087500},{"d":"2013-09-12","o":32.72,"h":32.78,"l":32.59,"c":32.69,"v":32860200},{"d":"2013-09-13","o":32.77,"h":33.07,"l":32.51,"c":33.03,"v":40899000},{"d":"2013-09-16","o":33.38,"h":33.5,"l":32.73,"c":32.8,"v":52839700},{"d":"2013-09-17","o":33.42,"h":33.47,"l":32.9,"c":32.93,"v":84716500},{"d":"2013-09-18","o":32.99,"h":33.4,"l":32.83,"c":33.32,"v":64099900},{"d":"2013-09-19","o":33.48,"h":33.68,"l":33.32,"c":33.64,"v":42026600},{"d":"2013-09-20","o":33.41,"h":33.48,"l":32.69,"c":32.79,"v":102904900},{"d":"2013-09-23","o":32.54,"h":32.97,"l":32.5,"c":32.74,"v":39826100},{"d":"2013-09-24","o":32.87,"h":32.87,"l":32.15,"c":32.45,"v":40685000},{"d":"2013-09-25","o":32.49,"h":32.8,"l":32.4,"c":32.51,"v":28907500},{"d":"2013-09-26","o":32.64,"h":33,"l":32.59,"c":32.77,"v":28504000},{"d":"2013-09-27","o":32.88,"h":33.75,"l":32.87,"c":33.27,"v":55348000},{"d":"2013-09-30","o":33,"h":33.31,"l":32.7,"c":33.28,"v":39839500},{"d":"2013-10-01","o":33.35,"h":33.61,"l":33.3,"c":33.58,"v":36718700},{"d":"2013-10-02","o":33.36,"h":34.03,"l":33.29,"c":33.92,"v":46946800},{"d":"2013-10-03","o":33.88,"h":34,"l":33.42,"c":33.86,"v":38703800},{"d":"2013-10-04","o":33.69,"h":33.99,"l":33.62,"c":33.88,"v":33008100},{"d":"2013-10-07","o":33.6,"h":33.71,"l":33.2,"c":33.3,"v":35069300},{"d":"2013-10-08","o":33.31,"h":33.33,"l":32.8,"c":33.01,"v":41017600},{"d":"2013-10-09","o":33.07,"h":33.35,"l":32.96,"c":33.07,"v":35878600},{"d":"2013-10-10","o":33.31,"h":33.89,"l":33.26,"c":33.76,"v":42875100},{"d":"2013-10-11","o":33.68,"h":34.14,"l":33.68,"c":34.13,"v":30033300},{"d":"2013-10-14","o":33.9,"h":34.5,"l":33.78,"c":34.45,"v":27757900},{"d":"2013-10-15","o":34.67,"h":34.99,"l":34.47,"c":34.49,"v":47097800},{"d":"2013-10-16","o":34.6,"h":34.9,"l":34.56,"c":34.64,"v":35111600},{"d":"2013-10-17","o":34.45,"h":34.99,"l":34.37,"c":34.92,"v":31359200},{"d":"2013-10-18","o":34.82,"h":34.99,"l":34.33,"c":34.96,"v":41811700},{"d":"2013-10-21","o":34.98,"h":35.2,"l":34.91,"c":34.99,"v":27433500},{"d":"2013-10-22","o":35.02,"h":35.1,"l":34.52,"c":34.58,"v":40438500},{"d":"2013-10-23","o":34.35,"h":34.49,"l":33.67,"c":33.76,"v":58600500},{"d":"2013-10-24","o":33.82,"h":34.1,"l":33.57,"c":33.72,"v":53209700},{"d":"2013-10-25","o":35.88,"h":36.29,"l":35.47,"c":35.73,"v":113494000},{"d":"2013-10-28","o":35.61,"h":35.73,"l":35.27,"c":35.57,"v":38383600},{"d":"2013-10-29","o":35.63,"h":35.72,"l":35.26,"c":35.52,"v":31702200},{"d":"2013-10-30","o":35.53,"h":35.79,"l":35.43,"c":35.54,"v":36997700},{"d":"2013-10-31","o":35.66,"h":35.69,"l":35.34,"c":35.41,"v":41682300},{"d":"2013-11-01","o":35.67,"h":35.69,"l":35.39,"c":35.53,"v":40264600},{"d":"2013-11-04","o":35.59,"h":35.98,"l":35.55,"c":35.94,"v":28060700},{"d":"2013-11-05","o":35.79,"h":36.71,"l":35.77,"c":36.64,"v":51681900},{"d":"2013-11-06","o":37.24,"h":38.22,"l":37.06,"c":38.18,"v":88948800},{"d":"2013-11-07","o":37.96,"h":38.01,"l":37.43,"c":37.5,"v":60437400},{"d":"2013-11-08","o":37.67,"h":37.78,"l":37.34,"c":37.78,"v":36737800},{"d":"2013-11-11","o":37.69,"h":37.78,"l":37.35,"c":37.59,"v":26872500},{"d":"2013-11-12","o":37.38,"h":37.6,"l":37.2,"c":37.36,"v":31651600},{"d":"2013-11-13","o":36.98,"h":38.16,"l":36.9,"c":38.16,"v":44957600},{"d":"2013-11-14","o":37.87,"h":38.13,"l":37.72,"c":38.02,"v":46183700},{"d":"2013-11-15","o":37.95,"h":38.02,"l":37.72,"c":37.84,"v":50601300},{"d":"2013-11-18","o":37.35,"h":37.58,"l":37.07,"c":37.2,"v":53277500},{"d":"2013-11-19","o":36.85,"h":37.23,"l":36.67,"c":36.74,"v":44275000},{"d":"2013-11-20","o":36.92,"h":37.41,"l":36.86,"c":37.08,"v":32229900},{"d":"2013-11-21","o":37.27,"h":37.53,"l":37.26,"c":37.4,"v":23064700},{"d":"2013-11-22","o":37.53,"h":37.68,"l":37.33,"c":37.57,"v":27982000},{"d":"2013-11-25","o":37.93,"h":37.95,"l":37.57,"c":37.64,"v":30646800},{"d":"2013-11-26","o":37.57,"h":37.65,"l":37.35,"c":37.35,"v":34465300},{"d":"2013-11-27","o":37.57,"h":37.76,"l":37.49,"c":37.6,"v":26002100},{"d":"2013-11-29","o":37.82,"h":38.29,"l":37.82,"c":38.13,"v":22090400},{"d":"2013-12-02","o":38.09,"h":38.78,"l":38.06,"c":38.45,"v":42950400},{"d":"2013-12-03","o":38.14,"h":38.49,"l":38.08,"c":38.31,"v":52109800},{"d":"2013-12-04","o":38.21,"h":38.98,"l":38.12,"c":38.94,"v":51983600},{"d":"2013-12-05","o":38.85,"h":38.88,"l":37.18,"c":38,"v":116305000},{"d":"2013-12-06","o":38.42,"h":38.55,"l":37.99,"c":38.36,"v":36457300},{"d":"2013-12-09","o":38.56,"h":38.87,"l":38.37,"c":38.71,"v":30286000},{"d":"2013-12-10","o":38.61,"h":38.9,"l":38.02,"c":38.11,"v":37828600},{"d":"2013-12-11","o":38.06,"h":38.3,"l":37.39,"c":37.61,"v":39853400},{"d":"2013-12-12","o":37.64,"h":37.64,"l":37.18,"c":37.22,"v":36012800},{"d":"2013-12-13","o":37.42,"h":37.45,"l":36.62,"c":36.69,"v":40066100},{"d":"2013-12-16","o":36.73,"h":37,"l":36.54,"c":36.89,"v":31734200},{"d":"2013-12-17","o":36.94,"h":37.11,"l":36.33,"c":36.52,"v":45687700},{"d":"2013-12-18","o":36.36,"h":36.6,"l":35.53,"c":36.58,"v":63192100},{"d":"2013-12-19","o":36.51,"h":36.55,"l":36.08,"c":36.25,"v":34160100},{"d":"2013-12-20","o":36.2,"h":36.93,"l":36.19,"c":36.8,"v":62649100},{"d":"2013-12-23","o":36.81,"h":36.89,"l":36.55,"c":36.62,"v":25128700},{"d":"2013-12-24","o":36.72,"h":37.17,"l":36.64,"c":37.08,"v":14243000},{"d":"2013-12-26","o":37.2,"h":37.49,"l":37.17,"c":37.44,"v":17612800},{"d":"2013-12-27","o":37.58,"h":37.62,"l":37.17,"c":37.29,"v":14563000},{"d":"2013-12-30","o":37.22,"h":37.38,"l":36.9,"c":37.29,"v":16290500},{"d":"2013-12-31","o":37.4,"h":37.58,"l":37.22,"c":37.41,"v":17503500},{"d":"2014-01-02","o":37.35,"h":37.4,"l":37.1,"c":37.16,"v":30632200},{"d":"2014-01-03","o":37.2,"h":37.22,"l":36.6,"c":36.91,"v":31134800},{"d":"2014-01-06","o":36.85,"h":36.89,"l":36.11,"c":36.13,"v":43603700},{"d":"2014-01-07","o":36.33,"h":36.49,"l":36.21,"c":36.41,"v":35802800},{"d":"2014-01-08","o":36,"h":36.14,"l":35.58,"c":35.76,"v":59971700},{"d":"2014-01-09","o":35.88,"h":35.91,"l":35.4,"c":35.53,"v":36516300},{"d":"2014-01-10","o":35.9,"h":36.15,"l":35.75,"c":36.04,"v":40548800},{"d":"2014-01-13","o":35.99,"h":36.02,"l":34.83,"c":34.98,"v":45901900},{"d":"2014-01-14","o":34.73,"h":35.88,"l":34.63,"c":35.78,"v":41623300},{"d":"2014-01-15","o":35.9,"h":36.79,"l":35.85,"c":36.76,"v":44812600},{"d":"2014-01-16","o":36.69,"h":37,"l":36.31,"c":36.89,"v":38018700},{"d":"2014-01-17","o":36.83,"h":36.83,"l":36.15,"c":36.38,"v":46267500},{"d":"2014-01-21","o":36.82,"h":36.82,"l":36.06,"c":36.17,"v":31567300},{"d":"2014-01-22","o":36.26,"h":36.32,"l":35.75,"c":35.93,"v":21904300},{"d":"2014-01-23","o":36.09,"h":36.13,"l":35.52,"c":36.06,"v":43954000},{"d":"2014-01-24","o":37.45,"h":37.55,"l":36.53,"c":36.81,"v":76395500},{"d":"2014-01-27","o":36.87,"h":36.89,"l":35.98,"c":36.03,"v":44420800},{"d":"2014-01-28","o":36.12,"h":36.39,"l":35.75,"c":36.27,"v":36205500},{"d":"2014-01-29","o":35.98,"h":36.88,"l":35.9,"c":36.66,"v":52745900},{"d":"2014-01-30","o":36.79,"h":36.88,"l":36.23,"c":36.86,"v":35036300},{"d":"2014-01-31","o":36.95,"h":37.89,"l":36.56,"c":37.84,"v":93162300},{"d":"2014-02-03","o":37.74,"h":37.99,"l":36.43,"c":36.48,"v":64063100},{"d":"2014-02-04","o":36.97,"h":37.19,"l":36.25,"c":36.35,"v":54697900},{"d":"2014-02-05","o":36.29,"h":36.47,"l":35.8,"c":35.82,"v":55814400},{"d":"2014-02-06","o":35.8,"h":36.25,"l":35.69,"c":36.18,"v":35351800},{"d":"2014-02-07","o":36.32,"h":36.59,"l":36.01,"c":36.56,"v":33260500},{"d":"2014-02-10","o":36.63,"h":36.8,"l":36.29,"c":36.8,"v":26767000},{"d":"2014-02-11","o":36.88,"h":37.26,"l":36.86,"c":37.17,"v":32141400},{"d":"2014-02-12","o":37.35,"h":37.6,"l":37.3,"c":37.47,"v":27051800},{"d":"2014-02-13","o":37.33,"h":37.86,"l":37.33,"c":37.61,"v":37635500},{"d":"2014-02-14","o":37.39,"h":37.78,"l":37.33,"c":37.62,"v":31407500},{"d":"2014-02-18","o":37.63,"h":37.78,"l":37.41,"c":37.42,"v":32834000},{"d":"2014-02-19","o":37.22,"h":37.75,"l":37.21,"c":37.51,"v":29750400},{"d":"2014-02-20","o":37.57,"h":37.87,"l":37.4,"c":37.75,"v":27526100},{"d":"2014-02-21","o":37.94,"h":38.35,"l":37.86,"c":37.98,"v":38021300},{"d":"2014-02-24","o":37.69,"h":37.98,"l":37.54,"c":37.69,"v":32085100},{"d":"2014-02-25","o":37.61,"h":37.85,"l":37.35,"c":37.54,"v":30736500},{"d":"2014-02-26","o":37.58,"h":37.74,"l":37.19,"c":37.47,"v":41041800},{"d":"2014-02-27","o":37.45,"h":37.89,"l":37.23,"c":37.86,"v":33903400},{"d":"2014-02-28","o":37.98,"h":38.46,"l":37.82,"c":38.31,"v":41215000},{"d":"2014-03-03","o":37.92,"h":38.13,"l":37.49,"c":37.78,"v":29717500},{"d":"2014-03-04","o":38.2,"h":38.48,"l":38.07,"c":38.41,"v":26802400},{"d":"2014-03-05","o":38.25,"h":38.27,"l":37.93,"c":38.11,"v":20520100},{"d":"2014-03-06","o":38.14,"h":38.24,"l":37.89,"c":38.15,"v":23582200},{"d":"2014-03-07","o":38.28,"h":38.36,"l":37.69,"c":37.9,"v":26591600},{"d":"2014-03-10","o":37.99,"h":38.01,"l":37.72,"c":37.82,"v":19006600},{"d":"2014-03-11","o":37.87,"h":38.23,"l":37.72,"c":38.02,"v":25216400},{"d":"2014-03-12","o":37.8,"h":38.43,"l":37.79,"c":38.27,"v":30494100},{"d":"2014-03-13","o":38.42,"h":38.45,"l":37.64,"c":37.89,"v":32169700},{"d":"2014-03-14","o":37.65,"h":38.14,"l":37.51,"c":37.7,"v":27195600},{"d":"2014-03-17","o":37.9,"h":38.41,"l":37.79,"c":38.05,"v":20479600},{"d":"2014-03-18","o":38.26,"h":39.9,"l":38.22,"c":39.55,"v":64063900},{"d":"2014-03-19","o":39.47,"h":39.55,"l":38.91,"c":39.27,"v":35597200},{"d":"2014-03-20","o":39.25,"h":40.65,"l":39.24,"c":40.33,"v":59269800},{"d":"2014-03-21","o":40.72,"h":40.94,"l":40.01,"c":40.16,"v":80721800},{"d":"2014-03-24","o":40.34,"h":40.64,"l":39.86,"c":40.5,"v":46098400},{"d":"2014-03-25","o":40.66,"h":40.99,"l":39.96,"c":40.34,"v":43193100},{"d":"2014-03-26","o":40.48,"h":40.71,"l":39.6,"c":39.79,"v":41977500},{"d":"2014-03-27","o":39.74,"h":39.97,"l":39.34,"c":39.36,"v":35369200},{"d":"2014-03-28","o":39.79,"h":40.64,"l":39.68,"c":40.3,"v":43472700},{"d":"2014-03-31","o":40.43,"h":41.5,"l":40.4,"c":40.99,"v":46886300},{"d":"2014-04-01","o":41.15,"h":41.59,"l":41.07,"c":41.42,"v":32605000},{"d":"2014-04-02","o":41.44,"h":41.66,"l":41.17,"c":41.35,"v":28666700},{"d":"2014-04-03","o":41.29,"h":41.29,"l":40.71,"c":41.01,"v":30139600},{"d":"2014-04-04","o":41.25,"h":41.39,"l":39.64,"c":39.87,"v":51409600},{"d":"2014-04-07","o":39.96,"h":40.27,"l":39.74,"c":39.8,"v":37559600},{"d":"2014-04-08","o":39.75,"h":39.93,"l":39.2,"c":39.82,"v":35918600},{"d":"2014-04-09","o":39.93,"h":40.55,"l":39.88,"c":40.47,"v":27398700},{"d":"2014-04-10","o":40.44,"h":40.69,"l":39.09,"c":39.36,"v":45960800},{"d":"2014-04-11","o":39,"h":39.79,"l":39,"c":39.21,"v":34330200},{"d":"2014-04-14","o":39.11,"h":39.41,"l":38.9,"c":39.18,"v":32006600},{"d":"2014-04-15","o":39.34,"h":39.96,"l":39.05,"c":39.75,"v":33968700},{"d":"2014-04-16","o":40.06,"h":40.42,"l":39.91,"c":40.4,"v":30615800},{"d":"2014-04-17","o":40.01,"h":40.2,"l":39.51,"c":40.01,"v":36688400},{"d":"2014-04-21","o":40.13,"h":40.15,"l":39.79,"c":39.94,"v":22221200},{"d":"2014-04-22","o":39.96,"h":40.14,"l":39.83,"c":39.99,"v":27056700},{"d":"2014-04-23","o":39.99,"h":39.99,"l":39.47,"c":39.69,"v":24602800},{"d":"2014-04-24","o":39.74,"h":39.97,"l":39.3,"c":39.86,"v":42381600},{"d":"2014-04-25","o":40.29,"h":40.68,"l":39.75,"c":39.91,"v":56876800},{"d":"2014-04-28","o":40.14,"h":41.29,"l":40.09,"c":40.87,"v":50610200},{"d":"2014-04-29","o":41.1,"h":41.19,"l":40.39,"c":40.51,"v":29636200},{"d":"2014-04-30","o":40.4,"h":40.5,"l":40.17,"c":40.4,"v":35458700},{"d":"2014-05-01","o":40.24,"h":40.36,"l":39.95,"c":40,"v":28787400},{"d":"2014-05-02","o":40.31,"h":40.34,"l":39.66,"c":39.69,"v":43416600},{"d":"2014-05-05","o":39.52,"h":39.64,"l":39.3,"c":39.43,"v":22460900},{"d":"2014-05-06","o":39.29,"h":39.35,"l":38.95,"c":39.06,"v":27112400},{"d":"2014-05-07","o":39.22,"h":39.51,"l":38.51,"c":39.42,"v":41744500},{"d":"2014-05-08","o":39.34,"h":39.9,"l":38.97,"c":39.64,"v":32120400},{"d":"2014-05-09","o":39.54,"h":39.85,"l":39.37,"c":39.54,"v":29647600},{"d":"2014-05-12","o":39.74,"h":40.02,"l":39.65,"c":39.97,"v":22782600},{"d":"2014-05-13","o":39.92,"h":40.5,"l":39.85,"c":40.42,"v":27004800},{"d":"2014-05-14","o":40.3,"h":40.45,"l":40.05,"c":40.24,"v":18818700},{"d":"2014-05-15","o":40.09,"h":40.4,"l":39.51,"c":39.6,"v":37793200},{"d":"2014-05-16","o":39.67,"h":39.84,"l":39.27,"c":39.83,"v":29867100},{"d":"2014-05-19","o":39.61,"h":39.82,"l":39.46,"c":39.75,"v":24537400},{"d":"2014-05-20","o":39.68,"h":39.94,"l":39.46,"c":39.68,"v":21320900},{"d":"2014-05-21","o":39.8,"h":40.35,"l":39.74,"c":40.35,"v":22398700},{"d":"2014-05-22","o":40.29,"h":40.35,"l":39.85,"c":40.1,"v":20201800},{"d":"2014-05-23","o":40.37,"h":40.37,"l":40,"c":40.12,"v":18020000},{"d":"2014-05-27","o":40.26,"h":40.26,"l":39.81,"c":40.19,"v":26160600},{"d":"2014-05-28","o":40.14,"h":40.19,"l":39.82,"c":40.01,"v":25711500},{"d":"2014-05-29","o":40.15,"h":40.35,"l":39.91,"c":40.34,"v":19888200},{"d":"2014-05-30","o":40.45,"h":40.97,"l":40.25,"c":40.94,"v":34567600},{"d":"2014-06-02","o":40.95,"h":41.09,"l":40.68,"c":40.79,"v":18504300},{"d":"2014-06-03","o":40.6,"h":40.68,"l":40.25,"c":40.29,"v":18068900},{"d":"2014-06-04","o":40.21,"h":40.37,"l":39.86,"c":40.32,"v":23209000},{"d":"2014-06-05","o":40.59,"h":41.25,"l":40.4,"c":41.21,"v":31865200},{"d":"2014-06-06","o":41.48,"h":41.66,"l":41.24,"c":41.48,"v":24060500},{"d":"2014-06-09","o":41.39,"h":41.48,"l":41.02,"c":41.27,"v":15019200},{"d":"2014-06-10","o":41.03,"h":41.16,"l":40.86,"c":41.11,"v":15117700},{"d":"2014-06-11","o":40.93,"h":41.07,"l":40.77,"c":40.86,"v":18040000},{"d":"2014-06-12","o":40.81,"h":40.88,"l":40.29,"c":40.58,"v":29818900},{"d":"2014-06-13","o":41.1,"h":41.57,"l":40.86,"c":41.23,"v":26310000},{"d":"2014-06-16","o":41.04,"h":41.61,"l":41.04,"c":41.5,"v":24205300},{"d":"2014-06-17","o":41.29,"h":41.91,"l":40.34,"c":41.68,"v":22518600},{"d":"2014-06-18","o":41.61,"h":41.74,"l":41.18,"c":41.65,"v":27097000},{"d":"2014-06-19","o":41.57,"h":41.77,"l":41.33,"c":41.51,"v":19828200},{"d":"2014-06-20","o":41.45,"h":41.83,"l":41.38,"c":41.68,"v":47764900},{"d":"2014-06-23","o":41.73,"h":42,"l":41.69,"c":41.99,"v":18743900},{"d":"2014-06-24","o":41.83,"h":41.94,"l":41.56,"c":41.75,"v":26509100},{"d":"2014-06-25","o":41.7,"h":42.05,"l":41.46,"c":42.03,"v":20049100},{"d":"2014-06-26","o":41.93,"h":41.94,"l":41.43,"c":41.72,"v":23604400},{"d":"2014-06-27","o":41.61,"h":42.29,"l":41.51,"c":42.25,"v":74640000},{"d":"2014-06-30","o":42.17,"h":42.21,"l":41.7,"c":41.7,"v":30793100},{"d":"2014-07-01","o":41.86,"h":42.15,"l":41.69,"c":41.87,"v":26917000},{"d":"2014-07-02","o":41.73,"h":41.9,"l":41.53,"c":41.9,"v":20208100},{"d":"2014-07-03","o":41.91,"h":41.99,"l":41.56,"c":41.8,"v":15969300},{"d":"2014-07-07","o":41.75,"h":42.12,"l":41.71,"c":41.99,"v":21952400},{"d":"2014-07-08","o":41.87,"h":42,"l":41.61,"c":41.78,"v":31218200},{"d":"2014-07-09","o":41.98,"h":41.99,"l":41.53,"c":41.67,"v":18445900},{"d":"2014-07-10","o":41.37,"h":42,"l":41.05,"c":41.69,"v":21854700},{"d":"2014-07-11","o":41.7,"h":42.09,"l":41.48,"c":42.09,"v":24083000},{"d":"2014-07-14","o":42.22,"h":42.45,"l":42.04,"c":42.14,"v":21881100},{"d":"2014-07-15","o":42.33,"h":42.47,"l":42.03,"c":42.45,"v":28748700},{"d":"2014-07-16","o":42.51,"h":44.31,"l":42.48,"c":44.08,"v":63318000},{"d":"2014-07-17","o":45.45,"h":45.71,"l":44.25,"c":44.53,"v":82180300},{"d":"2014-07-18","o":44.65,"h":44.84,"l":44.25,"c":44.69,"v":43407500},{"d":"2014-07-21","o":44.56,"h":45.16,"l":44.22,"c":44.84,"v":37604400},{"d":"2014-07-22","o":45,"h":45.15,"l":44.59,"c":44.83,"v":43095800},{"d":"2014-07-23","o":45.45,"h":45.45,"l":44.62,"c":44.87,"v":52362900},{"d":"2014-07-24","o":44.93,"h":45,"l":44.32,"c":44.4,"v":30725300},{"d":"2014-07-25","o":44.3,"h":44.66,"l":44.3,"c":44.5,"v":26737700},{"d":"2014-07-28","o":44.36,"h":44.51,"l":43.93,"c":43.97,"v":29684200},{"d":"2014-07-29","o":43.91,"h":44.09,"l":43.64,"c":43.89,"v":27763100},{"d":"2014-07-30","o":44.07,"h":44.1,"l":43.29,"c":43.58,"v":31921400},{"d":"2014-07-31","o":43.38,"h":43.69,"l":43.08,"c":43.16,"v":31537500},{"d":"2014-08-01","o":43.21,"h":43.25,"l":42.6,"c":42.86,"v":31170300},{"d":"2014-08-04","o":42.97,"h":43.47,"l":42.81,"c":43.37,"v":34277400},{"d":"2014-08-05","o":43.31,"h":43.46,"l":42.83,"c":43.08,"v":26266400},{"d":"2014-08-06","o":42.74,"h":43.17,"l":42.21,"c":42.74,"v":24634000},{"d":"2014-08-07","o":42.84,"h":43.45,"l":42.65,"c":43.23,"v":30314900},{"d":"2014-08-08","o":43.23,"h":43.32,"l":42.91,"c":43.2,"v":28942700},{"d":"2014-08-11","o":43.26,"h":43.45,"l":43.02,"c":43.2,"v":20351600},{"d":"2014-08-12","o":43.04,"h":43.59,"l":43,"c":43.52,"v":21431100},{"d":"2014-08-13","o":43.68,"h":44.18,"l":43.52,"c":44.08,"v":22889500},{"d":"2014-08-14","o":44.08,"h":44.42,"l":44.01,"c":44.27,"v":19313200},{"d":"2014-08-15","o":44.58,"h":44.9,"l":44.4,"c":44.79,"v":41611300},{"d":"2014-08-18","o":44.94,"h":45.11,"l":44.68,"c":45.11,"v":26891100},{"d":"2014-08-19","o":44.97,"h":45.34,"l":44.83,"c":45.33,"v":28139500},{"d":"2014-08-20","o":45.34,"h":45.4,"l":44.9,"c":44.95,"v":24770500},{"d":"2014-08-21","o":44.84,"h":45.25,"l":44.83,"c":45.22,"v":22285500},{"d":"2014-08-22","o":45.35,"h":45.47,"l":45.07,"c":45.15,"v":18294500},{"d":"2014-08-25","o":45.4,"h":45.44,"l":45.04,"c":45.17,"v":16910000},{"d":"2014-08-26","o":45.31,"h":45.4,"l":44.94,"c":45.01,"v":14873100},{"d":"2014-08-27","o":44.9,"h":45,"l":44.76,"c":44.87,"v":21287900},{"d":"2014-08-28","o":44.75,"h":44.98,"l":44.61,"c":44.88,"v":17657600},{"d":"2014-08-29","o":45.09,"h":45.44,"l":44.86,"c":45.43,"v":21607600},{"d":"2014-09-02","o":45.43,"h":45.46,"l":44.85,"c":45.09,"v":22976800},{"d":"2014-09-03","o":44.53,"h":45.11,"l":44.53,"c":44.96,"v":33684500},{"d":"2014-09-04","o":44.74,"h":45.27,"l":44.72,"c":45.26,"v":26475500},{"d":"2014-09-05","o":45.11,"h":45.93,"l":45.11,"c":45.91,"v":36939400},{"d":"2014-09-08","o":46.02,"h":46.8,"l":45.99,"c":46.47,"v":45736700},{"d":"2014-09-09","o":46.47,"h":46.97,"l":46.42,"c":46.76,"v":40302400},{"d":"2014-09-10","o":46.82,"h":46.94,"l":46.28,"c":46.84,"v":27302400},{"d":"2014-09-11","o":46.74,"h":47,"l":46.47,"c":47,"v":29216400},{"d":"2014-09-12","o":46.91,"h":47.02,"l":46.6,"c":46.7,"v":38244700},{"d":"2014-09-15","o":46.54,"h":46.71,"l":46.1,"c":46.24,"v":37667600},{"d":"2014-09-16","o":46.39,"h":46.85,"l":46.29,"c":46.76,"v":27910600},{"d":"2014-09-17","o":46.26,"h":46.69,"l":46.23,"c":46.52,"v":38311900},{"d":"2014-09-18","o":46.59,"h":46.83,"l":46.46,"c":46.68,"v":35556600},{"d":"2014-09-19","o":46.81,"h":47.57,"l":46.6,"c":47.52,"v":202522400},{"d":"2014-09-22","o":47.3,"h":47.38,"l":46.98,"c":47.06,"v":38686100},{"d":"2014-09-23","o":46.85,"h":46.98,"l":46.47,"c":46.56,"v":33430300},{"d":"2014-09-24","o":46.63,"h":47.11,"l":46.34,"c":47.08,"v":26582700},{"d":"2014-09-25","o":46.88,"h":47.09,"l":46.03,"c":46.04,"v":33077400},{"d":"2014-09-26","o":45.93,"h":46.62,"l":45.76,"c":46.41,"v":27078800},{"d":"2014-09-29","o":45.98,"h":46.56,"l":45.76,"c":46.44,"v":26091000},{"d":"2014-09-30","o":46.37,"h":46.48,"l":46.01,"c":46.36,"v":33033100},{"d":"2014-10-01","o":46.27,"h":46.53,"l":45.85,"c":45.9,"v":38088400},{"d":"2014-10-02","o":45.83,"h":46.1,"l":45.64,"c":45.76,"v":25119400},{"d":"2014-10-03","o":45.98,"h":46.3,"l":45.61,"c":46.09,"v":32453200},{"d":"2014-10-06","o":46.12,"h":46.3,"l":45.92,"c":46.09,"v":20604000},{"d":"2014-10-07","o":45.86,"h":45.93,"l":45.42,"c":45.53,"v":25723700},{"d":"2014-10-08","o":45.48,"h":46.89,"l":45.34,"c":46.78,"v":33031000},{"d":"2014-10-09","o":46.5,"h":46.8,"l":45.74,"c":45.85,"v":34422800},{"d":"2014-10-10","o":45.6,"h":46.12,"l":43.95,"c":44.03,"v":51978100},{"d":"2014-10-13","o":43.82,"h":44.56,"l":43.49,"c":43.65,"v":37100200},{"d":"2014-10-14","o":43.87,"h":44.38,"l":43.56,"c":43.73,"v":38115700},{"d":"2014-10-15","o":43,"h":43.39,"l":42.1,"c":43.22,"v":60218700},{"d":"2014-10-16","o":42.53,"h":43.08,"l":42.22,"c":42.74,"v":49040400},{"d":"2014-10-17","o":43.2,"h":43.94,"l":42.79,"c":43.63,"v":40683300},{"d":"2014-10-20","o":43.06,"h":44.14,"l":42.81,"c":44.08,"v":34527900},{"d":"2014-10-21","o":44.36,"h":44.98,"l":44.19,"c":44.88,"v":36433800},{"d":"2014-10-22","o":45,"h":45.07,"l":44.23,"c":44.38,"v":33570900},{"d":"2014-10-23","o":44.62,"h":45.45,"l":44.53,"c":45.02,"v":45451900},{"d":"2014-10-24","o":46.83,"h":46.9,"l":45.18,"c":46.13,"v":61076700},{"d":"2014-10-27","o":45.71,"h":46.1,"l":45.71,"c":45.91,"v":30371300},{"d":"2014-10-28","o":45.86,"h":46.5,"l":45.77,"c":46.49,"v":29049800},{"d":"2014-10-29","o":46.44,"h":46.7,"l":46.34,"c":46.62,"v":30276100},{"d":"2014-10-30","o":46.32,"h":46.32,"l":45.77,"c":46.05,"v":30073900},{"d":"2014-10-31","o":46.94,"h":46.97,"l":46.48,"c":46.95,"v":35849700},{"d":"2014-11-03","o":46.89,"h":47.46,"l":46.73,"c":47.44,"v":23130400},{"d":"2014-11-04","o":47.3,"h":47.73,"l":47.25,"c":47.57,"v":21530800},{"d":"2014-11-05","o":47.8,"h":47.9,"l":47.26,"c":47.86,"v":22449600},{"d":"2014-11-06","o":47.86,"h":48.86,"l":47.79,"c":48.7,"v":33037800},{"d":"2014-11-07","o":48.92,"h":48.92,"l":48.29,"c":48.68,"v":28000600},{"d":"2014-11-10","o":48.65,"h":49.15,"l":48.55,"c":48.89,"v":36370100},{"d":"2014-11-11","o":48.85,"h":48.95,"l":48.65,"c":48.87,"v":23445200},{"d":"2014-11-12","o":48.56,"h":48.92,"l":48.52,"c":48.78,"v":22722100},{"d":"2014-11-13","o":48.81,"h":49.65,"l":48.71,"c":49.61,"v":26210400},{"d":"2014-11-14","o":49.74,"h":50.05,"l":49.39,"c":49.58,"v":29081700},{"d":"2014-11-17","o":49.41,"h":49.71,"l":49.14,"c":49.46,"v":30318600},{"d":"2014-11-18","o":49.13,"h":49.33,"l":48.7,"c":48.74,"v":23995500},{"d":"2014-11-19","o":48.66,"h":48.75,"l":47.93,"c":48.22,"v":26177500},{"d":"2014-11-20","o":48,"h":48.7,"l":47.87,"c":48.7,"v":21510600},{"d":"2014-11-21","o":49.02,"h":49.05,"l":47.57,"c":47.98,"v":42884800},{"d":"2014-11-24","o":47.99,"h":48,"l":47.39,"c":47.59,"v":35434200},{"d":"2014-11-25","o":47.66,"h":47.97,"l":47.45,"c":47.47,"v":28008000},{"d":"2014-11-26","o":47.49,"h":47.99,"l":47.28,"c":47.75,"v":27163600},{"d":"2014-11-28","o":47.95,"h":48.2,"l":47.61,"c":47.81,"v":21534400},{"d":"2014-12-01","o":47.88,"h":48.78,"l":47.71,"c":48.62,"v":31191600},{"d":"2014-12-02","o":48.84,"h":49.05,"l":48.2,"c":48.46,"v":25773500},{"d":"2014-12-03","o":48.44,"h":48.5,"l":47.81,"c":48.08,"v":23534800},{"d":"2014-12-04","o":48.39,"h":49.06,"l":48.2,"c":48.84,"v":30320400},{"d":"2014-12-05","o":48.82,"h":48.97,"l":48.38,"c":48.42,"v":27313400},{"d":"2014-12-08","o":48.26,"h":48.35,"l":47.45,"c":47.7,"v":26663100},{"d":"2014-12-09","o":47.11,"h":47.92,"l":47.05,"c":47.59,"v":24330500},{"d":"2014-12-10","o":47.58,"h":47.66,"l":46.7,"c":46.9,"v":30431800},{"d":"2014-12-11","o":47.08,"h":47.74,"l":46.68,"c":47.17,"v":29060400},{"d":"2014-12-12","o":46.78,"h":47.73,"l":46.67,"c":46.95,"v":34248400},{"d":"2014-12-15","o":47.2,"h":47.67,"l":46.55,"c":46.67,"v":29247800},{"d":"2014-12-16","o":45.9,"h":46.34,"l":45.13,"c":45.16,"v":47801400},{"d":"2014-12-17","o":45.05,"h":45.95,"l":44.9,"c":45.74,"v":34970900},{"d":"2014-12-18","o":46.58,"h":47.52,"l":46.34,"c":47.52,"v":40105600},{"d":"2014-12-19","o":47.63,"h":48.1,"l":47.17,"c":47.66,"v":64551200},{"d":"2014-12-22","o":47.78,"h":48.12,"l":47.71,"c":47.98,"v":26566000},{"d":"2014-12-23","o":48.37,"h":48.8,"l":48.13,"c":48.45,"v":23648100},{"d":"2014-12-24","o":48.64,"h":48.64,"l":48.08,"c":48.14,"v":11437800},{"d":"2014-12-26","o":48.41,"h":48.41,"l":47.82,"c":47.88,"v":13197800},{"d":"2014-12-29","o":47.7,"h":47.78,"l":47.26,"c":47.45,"v":14439500},{"d":"2014-12-30","o":47.44,"h":47.62,"l":46.84,"c":47.02,"v":16384700},{"d":"2014-12-31","o":46.73,"h":47.44,"l":46.45,"c":46.45,"v":21552500},{"d":"2015-01-02","o":46.66,"h":47.42,"l":46.54,"c":46.76,"v":27913900},{"d":"2015-01-05","o":46.37,"h":46.73,"l":46.25,"c":46.33,"v":39673900},{"d":"2015-01-06","o":46.38,"h":46.75,"l":45.54,"c":45.65,"v":36447900},{"d":"2015-01-07","o":45.98,"h":46.46,"l":45.49,"c":46.23,"v":29114100},{"d":"2015-01-08","o":46.75,"h":47.75,"l":46.72,"c":47.59,"v":29645200},{"d":"2015-01-09","o":47.61,"h":47.82,"l":46.9,"c":47.19,"v":23944200},{"d":"2015-01-12","o":47.42,"h":47.54,"l":46.36,"c":46.6,"v":23651900},{"d":"2015-01-13","o":46.97,"h":47.91,"l":46.06,"c":46.36,"v":35270600},{"d":"2015-01-14","o":45.96,"h":46.24,"l":45.62,"c":45.96,"v":29719600},{"d":"2015-01-15","o":46.22,"h":46.38,"l":45.41,"c":45.48,"v":32750800},{"d":"2015-01-16","o":45.31,"h":46.28,"l":45.17,"c":46.24,"v":35695300},{"d":"2015-01-20","o":46.3,"h":46.65,"l":45.57,"c":46.39,"v":36161900},{"d":"2015-01-21","o":45.94,"h":46.14,"l":45.48,"c":45.92,"v":39081100},{"d":"2015-01-22","o":46.38,"h":47.14,"l":46.08,"c":47.13,"v":35898000},{"d":"2015-01-23","o":47.36,"h":47.39,"l":46.8,"c":47.18,"v":26211600},{"d":"2015-01-26","o":47,"h":47.13,"l":46.24,"c":47.01,"v":42525500},{"d":"2015-01-27","o":42.95,"h":43.2,"l":42.11,"c":42.66,"v":169164000},{"d":"2015-01-28","o":42.74,"h":42.79,"l":41.16,"c":41.19,"v":84507100},{"d":"2015-01-29","o":40.93,"h":42.12,"l":40.79,"c":42.01,"v":63585300},{"d":"2015-01-30","o":41.55,"h":41.58,"l":40.35,"c":40.4,"v":78004900},{"d":"2015-02-02","o":40.59,"h":41.37,"l":40.23,"c":41.28,"v":50352500},{"d":"2015-02-03","o":41.63,"h":41.93,"l":41.05,"c":41.6,"v":52082400},{"d":"2015-02-04","o":41.94,"h":42.21,"l":41.36,"c":41.84,"v":41614800},{"d":"2015-02-05","o":42.22,"h":42.64,"l":41.86,"c":42.45,"v":36548200},{"d":"2015-02-06","o":42.68,"h":42.79,"l":42.15,"c":42.41,"v":34616600},{"d":"2015-02-09","o":42.24,"h":42.74,"l":42.21,"c":42.36,"v":31381100},{"d":"2015-02-10","o":42.74,"h":42.77,"l":42.18,"c":42.6,"v":29670700},{"d":"2015-02-11","o":42.65,"h":42.65,"l":42.21,"c":42.38,"v":38262500},{"d":"2015-02-12","o":42.66,"h":43.09,"l":42.51,"c":43.09,"v":33268800},{"d":"2015-02-13","o":43.38,"h":43.87,"l":43.15,"c":43.87,"v":40264900},{"d":"2015-02-17","o":43.97,"h":44,"l":43.19,"c":43.58,"v":33695700},{"d":"2015-02-18","o":43.63,"h":43.7,"l":43.39,"c":43.53,"v":27111700},{"d":"2015-02-19","o":43.18,"h":43.53,"l":43.05,"c":43.5,"v":27603400},{"d":"2015-02-20","o":43.51,"h":43.88,"l":43.29,"c":43.86,"v":29721100},{"d":"2015-02-23","o":43.7,"h":44.19,"l":43.65,"c":44.15,"v":32518800},{"d":"2015-02-24","o":44.15,"h":44.3,"l":43.92,"c":44.09,"v":25271700},{"d":"2015-02-25","o":43.95,"h":44.09,"l":43.8,"c":43.99,"v":29759800},{"d":"2015-02-26","o":43.99,"h":44.23,"l":43.89,"c":44.06,"v":28957300},{"d":"2015-02-27","o":44.13,"h":44.2,"l":43.66,"c":43.85,"v":33807700},{"d":"2015-03-02","o":43.67,"h":44.19,"l":43.55,"c":43.88,"v":31924000},{"d":"2015-03-03","o":43.56,"h":43.83,"l":43.09,"c":43.28,"v":31748600},{"d":"2015-03-04","o":43.01,"h":43.21,"l":42.88,"c":43.06,"v":25748700},{"d":"2015-03-05","o":43.07,"h":43.24,"l":42.82,"c":43.11,"v":23193500},{"d":"2015-03-06","o":43,"h":43.11,"l":42.15,"c":42.36,"v":36248800},{"d":"2015-03-09","o":42.19,"h":43.13,"l":42.19,"c":42.85,"v":32108000},{"d":"2015-03-10","o":42.35,"h":42.71,"l":42.03,"c":42.03,"v":39159700},{"d":"2015-03-11","o":42.31,"h":42.37,"l":41.84,"c":41.98,"v":32215300},{"d":"2015-03-12","o":41.33,"h":41.65,"l":40.86,"c":41.02,"v":59992500},{"d":"2015-03-13","o":40.7,"h":41.47,"l":40.61,"c":41.38,"v":58007700},{"d":"2015-03-16","o":41.47,"h":41.64,"l":41.28,"c":41.56,"v":35273500},{"d":"2015-03-17","o":41.37,"h":41.83,"l":41.15,"c":41.7,"v":31673400},{"d":"2015-03-18","o":41.43,"h":42.83,"l":41.33,"c":42.5,"v":44194800},{"d":"2015-03-19","o":42.26,"h":42.59,"l":42.22,"c":42.29,"v":33879100},{"d":"2015-03-20","o":42.56,"h":42.98,"l":42.49,"c":42.88,"v":71904500},{"d":"2015-03-23","o":42.88,"h":43.13,"l":42.78,"c":42.86,"v":26246100},{"d":"2015-03-24","o":42.78,"h":43.17,"l":42.75,"c":42.9,"v":25513300},{"d":"2015-03-25","o":42.92,"h":42.93,"l":41.44,"c":41.46,"v":43469900},{"d":"2015-03-26","o":41.22,"h":41.61,"l":40.92,"c":41.21,"v":37495600},{"d":"2015-03-27","o":41.12,"h":41.43,"l":40.83,"c":40.97,"v":34401400},{"d":"2015-03-30","o":41.1,"h":41.54,"l":40.91,"c":40.96,"v":35049700},{"d":"2015-03-31","o":40.78,"h":41.03,"l":40.54,"c":40.66,"v":34887200},{"d":"2015-04-01","o":40.6,"h":40.76,"l":40.31,"c":40.72,"v":36865300},{"d":"2015-04-02","o":40.66,"h":40.74,"l":40.12,"c":40.29,"v":37487500},{"d":"2015-04-06","o":40.34,"h":41.78,"l":40.18,"c":41.55,"v":39223700},{"d":"2015-04-07","o":41.61,"h":41.91,"l":41.31,"c":41.53,"v":28809400},{"d":"2015-04-08","o":41.46,"h":41.69,"l":41.04,"c":41.42,"v":24753400},{"d":"2015-04-09","o":41.25,"h":41.62,"l":41.25,"c":41.48,"v":25723900},{"d":"2015-04-10","o":41.63,"h":41.95,"l":41.41,"c":41.72,"v":28022000},{"d":"2015-04-13","o":41.4,"h":42.06,"l":41.39,"c":41.76,"v":30276700},{"d":"2015-04-14","o":41.8,"h":42.03,"l":41.39,"c":41.65,"v":24244400},{"d":"2015-04-15","o":41.76,"h":42.46,"l":41.68,"c":42.26,"v":27343600},{"d":"2015-04-16","o":41.95,"h":42.34,"l":41.82,"c":42.16,"v":22509700},{"d":"2015-04-17","o":41.67,"h":41.74,"l":41.16,"c":41.62,"v":42387600},{"d":"2015-04-20","o":41.73,"h":43.17,"l":41.68,"c":42.91,"v":46057700},{"d":"2015-04-21","o":43,"h":43.15,"l":42.53,"c":42.64,"v":26013800},{"d":"2015-04-22","o":42.67,"h":43.13,"l":42.55,"c":42.99,"v":25064300},{"d":"2015-04-23","o":42.89,"h":43.61,"l":42.8,"c":43.34,"v":46309500},{"d":"2015-04-24","o":45.66,"h":48.14,"l":45.65,"c":47.87,"v":130933700},{"d":"2015-04-27","o":47.23,"h":48.13,"l":47.22,"c":48.03,"v":59248200},{"d":"2015-04-28","o":47.78,"h":49.21,"l":47.7,"c":49.16,"v":60730800},{"d":"2015-04-29","o":48.72,"h":49.31,"l":48.5,"c":49.06,"v":47804600},{"d":"2015-04-30","o":48.7,"h":49.54,"l":48.6,"c":48.64,"v":64725500},{"d":"2015-05-01","o":48.58,"h":48.88,"l":48.4,"c":48.66,"v":38937300},{"d":"2015-05-04","o":48.37,"h":48.87,"l":48.18,"c":48.24,"v":34039500},{"d":"2015-05-05","o":47.82,"h":48.16,"l":47.31,"c":47.6,"v":50369200},{"d":"2015-05-06","o":47.57,"h":47.77,"l":46.02,"c":46.28,"v":52433000},{"d":"2015-05-07","o":46.27,"h":47.09,"l":46.16,"c":46.7,"v":32971700},{"d":"2015-05-08","o":47.55,"h":47.98,"l":47.52,"c":47.75,"v":35364900},{"d":"2015-05-11","o":47.55,"h":47.91,"l":47.37,"c":47.37,"v":24609400},{"d":"2015-05-12","o":46.85,"h":47.68,"l":46.42,"c":47.35,"v":29928300},{"d":"2015-05-13","o":48.19,"h":48.32,"l":47.57,"c":47.63,"v":34184600},{"d":"2015-05-14","o":48.03,"h":48.82,"l":48.03,"c":48.72,"v":32980900},{"d":"2015-05-15","o":48.87,"h":48.91,"l":48.05,"c":48.3,"v":28642700},{"d":"2015-05-18","o":47.98,"h":48.22,"l":47.61,"c":48.01,"v":24136500},{"d":"2015-05-19","o":47.56,"h":47.81,"l":47.18,"c":47.58,"v":28574800},{"d":"2015-05-20","o":47.39,"h":47.93,"l":47.27,"c":47.58,"v":25047900},{"d":"2015-05-21","o":47.28,"h":47.6,"l":47.01,"c":47.42,"v":22410700},{"d":"2015-05-22","o":47.3,"h":47.35,"l":46.82,"c":46.9,"v":25720600},{"d":"2015-05-26","o":46.83,"h":46.88,"l":46.19,"c":46.59,"v":29581900},{"d":"2015-05-27","o":46.82,"h":47.77,"l":46.62,"c":47.61,"v":27335600},{"d":"2015-05-28","o":47.5,"h":48.02,"l":47.39,"c":47.45,"v":19283700},{"d":"2015-05-29","o":47.43,"h":47.57,"l":46.59,"c":46.86,"v":36519600},{"d":"2015-06-01","o":47.06,"h":47.77,"l":46.62,"c":47.23,"v":28837300},{"d":"2015-06-02","o":46.93,"h":47.35,"l":46.62,"c":46.92,"v":21498300},{"d":"2015-06-03","o":47.37,"h":47.74,"l":46.82,"c":46.85,"v":28002200},{"d":"2015-06-04","o":46.79,"h":47.16,"l":46.2,"c":46.36,"v":27745500},{"d":"2015-06-05","o":46.31,"h":46.52,"l":45.84,"c":46.14,"v":25438100},{"d":"2015-06-08","o":46.3,"h":46.43,"l":45.67,"c":45.73,"v":22121600},{"d":"2015-06-09","o":45.76,"h":45.94,"l":45.46,"c":45.65,"v":24406100},{"d":"2015-06-10","o":45.79,"h":46.83,"l":45.69,"c":46.61,"v":28417400},{"d":"2015-06-11","o":46.66,"h":46.92,"l":46.13,"c":46.44,"v":27347800},{"d":"2015-06-12","o":46.22,"h":46.47,"l":45.9,"c":45.97,"v":23931000},{"d":"2015-06-15","o":45.45,"h":45.65,"l":45.02,"c":45.48,"v":33254500},{"d":"2015-06-16","o":45.35,"h":46.24,"l":45.3,"c":45.83,"v":27070300},{"d":"2015-06-17","o":45.73,"h":46.07,"l":45.36,"c":45.97,"v":28704100},{"d":"2015-06-18","o":46.22,"h":46.8,"l":46.17,"c":46.72,"v":32658300},{"d":"2015-06-19","o":46.79,"h":46.83,"l":45.99,"c":46.1,"v":63837000},{"d":"2015-06-22","o":46.33,"h":46.72,"l":46.16,"c":46.23,"v":20318100},{"d":"2015-06-23","o":46.13,"h":46.28,"l":45.62,"c":45.91,"v":25896500},{"d":"2015-06-24","o":45.67,"h":46.25,"l":45.55,"c":45.64,"v":34890900},{"d":"2015-06-25","o":46.03,"h":46.06,"l":45.5,"c":45.65,"v":20616000},{"d":"2015-06-26","o":45.65,"h":46.28,"l":45.03,"c":45.26,"v":49835300},{"d":"2015-06-29","o":45.04,"h":45.23,"l":44.36,"c":44.37,"v":34081700},{"d":"2015-06-30","o":44.71,"h":44.72,"l":43.94,"c":44.15,"v":35945400},{"d":"2015-07-01","o":44.46,"h":45.23,"l":44.1,"c":44.45,"v":28343900},{"d":"2015-07-02","o":44.48,"h":44.75,"l":44.06,"c":44.4,"v":21752000},{"d":"2015-07-06","o":43.96,"h":44.48,"l":43.95,"c":44.39,"v":23034000},{"d":"2015-07-07","o":44.34,"h":44.49,"l":43.32,"c":44.3,"v":36435800},{"d":"2015-07-08","o":44.44,"h":44.9,"l":44.03,"c":44.24,"v":39785900},{"d":"2015-07-09","o":44.75,"h":45.22,"l":44.5,"c":44.52,"v":32424700},{"d":"2015-07-10","o":45.01,"h":45.14,"l":44.57,"c":44.61,"v":25465800},{"d":"2015-07-13","o":44.98,"h":45.62,"l":44.95,"c":45.54,"v":28178300},{"d":"2015-07-14","o":45.45,"h":45.96,"l":45.31,"c":45.62,"v":22880300},{"d":"2015-07-15","o":45.68,"h":45.89,"l":45.43,"c":45.76,"v":26629600},{"d":"2015-07-16","o":46.01,"h":46.69,"l":45.97,"c":46.66,"v":26271700},{"d":"2015-07-17","o":46.55,"h":46.78,"l":46.26,"c":46.62,"v":29467100},{"d":"2015-07-20","o":46.65,"h":47.13,"l":46.44,"c":46.92,"v":30631900},{"d":"2015-07-21","o":46.78,"h":47.33,"l":46.48,"c":47.28,"v":42781900},{"d":"2015-07-22","o":45.44,"h":46.93,"l":45.2,"c":45.54,"v":59152400},{"d":"2015-07-23","o":45.27,"h":46.23,"l":45.1,"c":46.11,"v":33934000},{"d":"2015-07-24","o":45.91,"h":46.32,"l":45.8,"c":45.94,"v":32333200},{"d":"2015-07-27","o":45.94,"h":46.01,"l":45.25,"c":45.35,"v":39701400},{"d":"2015-07-28","o":45.58,"h":45.64,"l":44.79,"c":45.34,"v":34328900},{"d":"2015-07-29","o":45.4,"h":46.78,"l":45.26,"c":46.29,"v":40945900},{"d":"2015-07-30","o":46.26,"h":47.4,"l":45.93,"c":46.88,"v":39777900},{"d":"2015-07-31","o":47.29,"h":47.37,"l":46.5,"c":46.7,"v":31201500},{"d":"2015-08-03","o":46.98,"h":47,"l":46.45,"c":46.81,"v":24125900},{"d":"2015-08-04","o":46.75,"h":47.71,"l":46.68,"c":47.54,"v":33403900},{"d":"2015-08-05","o":47.98,"h":48.41,"l":47.54,"c":47.58,"v":26959700},{"d":"2015-08-06","o":47.71,"h":47.77,"l":46.33,"c":46.62,"v":27368000},{"d":"2015-08-07","o":46.39,"h":46.78,"l":46.26,"c":46.74,"v":19163000},{"d":"2015-08-10","o":46.95,"h":47.49,"l":46.84,"c":47.33,"v":23079900},{"d":"2015-08-11","o":46.82,"h":46.94,"l":45.9,"c":46.41,"v":29237400},{"d":"2015-08-12","o":46.19,"h":46.9,"l":45.71,"c":46.74,"v":30181400},{"d":"2015-08-13","o":47.06,"h":47.1,"l":46.49,"c":46.73,"v":22627200},{"d":"2015-08-14","o":46.53,"h":47.1,"l":46.52,"c":47,"v":21473400},{"d":"2015-08-17","o":46.81,"h":47.45,"l":46.57,"c":47.32,"v":21099700},{"d":"2015-08-18","o":46.84,"h":47.43,"l":46.7,"c":47.27,"v":23574100},{"d":"2015-08-19","o":46.78,"h":47.08,"l":46.3,"c":46.61,"v":31485500},{"d":"2015-08-20","o":46.07,"h":46.47,"l":45.66,"c":45.66,"v":36238200},{"d":"2015-08-21","o":45.3,"h":45.48,"l":43.07,"c":43.07,"v":70053100},{"d":"2015-08-24","o":40.45,"h":42.69,"l":39.72,"c":41.68,"v":88753700},{"d":"2015-08-25","o":42.57,"h":43.24,"l":40.39,"c":40.47,"v":70616600},{"d":"2015-08-26","o":42.01,"h":42.84,"l":41.06,"c":42.71,"v":63408000},{"d":"2015-08-27","o":43.23,"h":43.95,"l":42.93,"c":43.9,"v":50943200},{"d":"2015-08-28","o":43.4,"h":44.15,"l":43.39,"c":43.93,"v":28246700},{"d":"2015-08-31","o":43.56,"h":43.93,"l":43.1,"c":43.52,"v":34441700},{"d":"2015-09-01","o":42.17,"h":42.59,"l":41.66,"c":41.82,"v":49688900},{"d":"2015-09-02","o":42.36,"h":43.38,"l":41.88,"c":43.36,"v":37671500},{"d":"2015-09-03","o":43.41,"h":43.98,"l":43.28,"c":43.5,"v":28285200},{"d":"2015-09-04","o":42.81,"h":43.04,"l":42.2,"c":42.61,"v":37138800},{"d":"2015-09-08","o":43.3,"h":44,"l":43.2,"c":43.89,"v":32469800},{"d":"2015-09-09","o":44.21,"h":44.4,"l":42.91,"c":43.07,"v":33469500},{"d":"2015-09-10","o":43.12,"h":43.79,"l":42.75,"c":43.29,"v":31366600},{"d":"2015-09-11","o":43.14,"h":43.59,"l":42.94,"c":43.48,"v":27132500},{"d":"2015-09-14","o":43.43,"h":43.44,"l":42.86,"c":43.04,"v":23656000},{"d":"2015-09-15","o":43.19,"h":44.29,"l":43.08,"c":43.98,"v":28882200},{"d":"2015-09-16","o":43.97,"h":44.38,"l":43.84,"c":44.3,"v":23372200},{"d":"2015-09-17","o":44.29,"h":45,"l":44.08,"c":44.25,"v":32768200},{"d":"2015-09-18","o":43.5,"h":43.99,"l":43.33,"c":43.48,"v":63143700},{"d":"2015-09-21","o":43.62,"h":44.47,"l":43.6,"c":44.11,"v":26177200},{"d":"2015-09-22","o":43.38,"h":44.05,"l":43.31,"c":43.9,"v":28085900},{"d":"2015-09-23","o":43.93,"h":44.17,"l":43.51,"c":43.87,"v":17145200},{"d":"2015-09-24","o":43.45,"h":44.13,"l":43.27,"c":43.91,"v":27905600},{"d":"2015-09-25","o":44.48,"h":44.73,"l":43.76,"c":43.94,"v":29384600},{"d":"2015-09-28","o":43.83,"h":44.09,"l":43.21,"c":43.29,"v":27613800},{"d":"2015-09-29","o":43.37,"h":43.57,"l":43.05,"c":43.44,"v":32763600},{"d":"2015-09-30","o":43.88,"h":44.3,"l":43.66,"c":44.26,"v":34958900},{"d":"2015-10-01","o":44.75,"h":44.75,"l":43.75,"c":44.61,"v":28657900},{"d":"2015-10-02","o":44.27,"h":45.57,"l":43.92,"c":45.57,"v":41839000},{"d":"2015-10-05","o":45.75,"h":46.89,"l":45.7,"c":46.63,"v":34369300},{"d":"2015-10-06","o":46.33,"h":47.18,"l":46.22,"c":46.75,"v":27017200},{"d":"2015-10-07","o":47.1,"h":47.35,"l":45.95,"c":46.8,"v":27711500},{"d":"2015-10-08","o":46.56,"h":47.52,"l":46.5,"c":47.45,"v":33772700},{"d":"2015-10-09","o":47.45,"h":47.54,"l":46.92,"c":47.11,"v":28600600},{"d":"2015-10-12","o":46.98,"h":47.07,"l":46.5,"c":47,"v":19769100},{"d":"2015-10-13","o":46.56,"h":47.13,"l":46.56,"c":46.89,"v":19987800},{"d":"2015-10-14","o":46.65,"h":47.1,"l":46.53,"c":46.68,"v":24697800},{"d":"2015-10-15","o":47.01,"h":47.03,"l":46.53,"c":47.01,"v":27189400},{"d":"2015-10-16","o":47.02,"h":47.54,"l":46.9,"c":47.51,"v":26450300},{"d":"2015-10-19","o":47.42,"h":47.88,"l":47.02,"c":47.62,"v":29387600},{"d":"2015-10-20","o":47.44,"h":47.81,"l":47.02,"c":47.77,"v":30802200},{"d":"2015-10-21","o":47.92,"h":47.99,"l":47.11,"c":47.2,"v":25144300},{"d":"2015-10-22","o":47.53,"h":48.95,"l":47.09,"c":48.03,"v":56637100},{"d":"2015-10-23","o":52.3,"h":54.07,"l":52.25,"c":52.87,"v":135227100},{"d":"2015-10-26","o":52.53,"h":54.32,"l":52.5,"c":54.25,"v":64633300},{"d":"2015-10-27","o":53.99,"h":54.37,"l":53.58,"c":53.69,"v":50999900},{"d":"2015-10-28","o":53.54,"h":53.98,"l":52.86,"c":53.98,"v":47000800},{"d":"2015-10-29","o":53.54,"h":53.83,"l":53.22,"c":53.36,"v":30202100},{"d":"2015-10-30","o":53.32,"h":53.99,"l":52.62,"c":52.64,"v":46619800},{"d":"2015-11-02","o":52.85,"h":53.36,"l":52.62,"c":53.24,"v":30285000},{"d":"2015-11-03","o":52.93,"h":54.39,"l":52.9,"c":54.15,"v":36596900},{"d":"2015-11-04","o":54.18,"h":54.88,"l":54.06,"c":54.4,"v":37087800},{"d":"2015-11-05","o":54.49,"h":54.7,"l":54,"c":54.38,"v":31468500},{"d":"2015-11-06","o":54.09,"h":54.98,"l":53.96,"c":54.92,"v":32851200},{"d":"2015-11-09","o":54.55,"h":54.87,"l":53.56,"c":54.16,"v":32513100},{"d":"2015-11-10","o":54.07,"h":54.13,"l":53.27,"c":53.51,"v":55283700},{"d":"2015-11-11","o":53.7,"h":54.2,"l":53.46,"c":53.65,"v":36516300},{"d":"2015-11-12","o":53.48,"h":53.98,"l":53.19,"c":53.32,"v":35361100},{"d":"2015-11-13","o":53.07,"h":53.29,"l":52.53,"c":52.84,"v":36848200},{"d":"2015-11-16","o":53.08,"h":53.89,"l":52.85,"c":53.77,"v":32165200},{"d":"2015-11-17","o":53.17,"h":53.53,"l":52.85,"c":52.97,"v":31551300},{"d":"2015-11-18","o":53,"h":53.98,"l":52.98,"c":53.85,"v":29710000},{"d":"2015-11-19","o":53.99,"h":54.66,"l":53.78,"c":53.94,"v":28149200},{"d":"2015-11-20","o":54.25,"h":54.3,"l":53.27,"c":54.19,"v":37147600},{"d":"2015-11-23","o":54.25,"h":54.46,"l":53.75,"c":54.19,"v":28235900},{"d":"2015-11-24","o":53.92,"h":54.44,"l":53.58,"c":54.25,"v":24600000},{"d":"2015-11-25","o":54.09,"h":54.23,"l":53.69,"c":53.69,"v":21005100},{"d":"2015-11-27","o":53.8,"h":54.08,"l":53.79,"c":53.93,"v":9009100},{"d":"2015-11-30","o":54.54,"h":54.96,"l":54,"c":54.35,"v":56241400},{"d":"2015-12-01","o":54.41,"h":55.23,"l":54.3,"c":55.22,"v":39952800},{"d":"2015-12-02","o":55.32,"h":55.96,"l":55.06,"c":55.21,"v":47274900},{"d":"2015-12-03","o":55.49,"h":55.77,"l":53.93,"c":54.2,"v":38627800},{"d":"2015-12-04","o":54.12,"h":56.23,"l":54.1,"c":55.91,"v":43963700},{"d":"2015-12-07","o":55.79,"h":55.97,"l":55.29,"c":55.81,"v":30709800},{"d":"2015-12-08","o":55.47,"h":56.1,"l":54.99,"c":55.79,"v":32878000},{"d":"2015-12-09","o":55.37,"h":55.87,"l":54.51,"c":54.98,"v":36373200},{"d":"2015-12-10","o":55.39,"h":55.66,"l":55.01,"c":55.27,"v":31775800},{"d":"2015-12-11","o":54.71,"h":55.1,"l":54.01,"c":54.06,"v":39549500},{"d":"2015-12-14","o":54.33,"h":55.21,"l":53.68,"c":55.14,"v":46768900},{"d":"2015-12-15","o":55.66,"h":55.9,"l":55.09,"c":55.2,"v":39843000},{"d":"2015-12-16","o":55.54,"h":56.25,"l":54.76,"c":56.13,"v":37503300},{"d":"2015-12-17","o":56.36,"h":56.79,"l":55.53,"c":55.7,"v":41280900},{"d":"2015-12-18","o":55.77,"h":56,"l":54.03,"c":54.13,"v":84684200},{"d":"2015-12-21","o":54.88,"h":55.35,"l":54.23,"c":54.83,"v":37246300},{"d":"2015-12-22","o":54.99,"h":55.48,"l":54.5,"c":55.35,"v":28322200},{"d":"2015-12-23","o":55.7,"h":55.88,"l":55.44,"c":55.82,"v":27279800},{"d":"2015-12-24","o":55.86,"h":55.96,"l":55.43,"c":55.67,"v":9558500},{"d":"2015-12-28","o":55.35,"h":55.95,"l":54.98,"c":55.95,"v":22458300},{"d":"2015-12-29","o":56.29,"h":56.85,"l":56.06,"c":56.55,"v":27731400},{"d":"2015-12-30","o":56.47,"h":56.78,"l":56.29,"c":56.31,"v":21704500},{"d":"2015-12-31","o":56.04,"h":56.19,"l":55.42,"c":55.48,"v":27334100},{"d":"2016-01-04","o":54.32,"h":54.8,"l":53.39,"c":54.8,"v":53778000},{"d":"2016-01-05","o":54.93,"h":55.39,"l":54.54,"c":55.05,"v":34079700},{"d":"2016-01-06","o":54.32,"h":54.4,"l":53.64,"c":54.05,"v":39518900},{"d":"2016-01-07","o":52.7,"h":53.49,"l":52.07,"c":52.17,"v":56564900},{"d":"2016-01-08","o":52.37,"h":53.28,"l":52.15,"c":52.33,"v":48754000},{"d":"2016-01-11","o":52.51,"h":52.85,"l":51.46,"c":52.3,"v":36943800},{"d":"2016-01-12","o":52.76,"h":53.1,"l":52.06,"c":52.78,"v":36095500},{"d":"2016-01-13","o":53.8,"h":54.07,"l":51.3,"c":51.64,"v":66883600},{"d":"2016-01-14","o":52,"h":53.42,"l":51.57,"c":53.11,"v":52381900},{"d":"2016-01-15","o":51.31,"h":51.97,"l":50.34,"c":50.99,"v":71820700},{"d":"2016-01-19","o":51.48,"h":51.68,"l":50.06,"c":50.56,"v":43564500},{"d":"2016-01-20","o":49.98,"h":51.38,"l":49.1,"c":50.79,"v":63273000},{"d":"2016-01-21","o":51,"h":51.58,"l":50.3,"c":50.48,"v":40191200},{"d":"2016-01-22","o":51.41,"h":52.33,"l":51.26,"c":52.29,"v":37555800},{"d":"2016-01-25","o":51.94,"h":52.65,"l":51.65,"c":51.79,"v":34707700},{"d":"2016-01-26","o":51.79,"h":52.44,"l":51.55,"c":52.17,"v":28900800},{"d":"2016-01-27","o":52.01,"h":52.2,"l":51.02,"c":51.22,"v":36775200},{"d":"2016-01-28","o":51.86,"h":52.21,"l":51.25,"c":52.06,"v":62513800},{"d":"2016-01-29","o":54.73,"h":55.09,"l":54,"c":55.09,"v":83611700},{"d":"2016-02-01","o":54.88,"h":55.09,"l":54.5,"c":54.71,"v":44208500},{"d":"2016-02-02","o":54.17,"h":54.26,"l":52.65,"c":53,"v":56313800},{"d":"2016-02-03","o":53.25,"h":53.39,"l":51.26,"c":52.16,"v":57559800},{"d":"2016-02-04","o":52.1,"h":52.81,"l":51.37,"c":52,"v":46987100},{"d":"2016-02-05","o":51.94,"h":52,"l":49.56,"c":50.16,"v":62009000},{"d":"2016-02-08","o":49.55,"h":49.57,"l":48.19,"c":49.41,"v":59290500},{"d":"2016-02-09","o":49.02,"h":50.24,"l":48.67,"c":49.28,"v":46740500},{"d":"2016-02-10","o":49.89,"h":50.39,"l":49.52,"c":49.71,"v":38237000},{"d":"2016-02-11","o":48.68,"h":50.11,"l":48.51,"c":49.69,"v":48878600},{"d":"2016-02-12","o":50.25,"h":50.68,"l":49.75,"c":50.5,"v":34243300},{"d":"2016-02-16","o":50.9,"h":51.09,"l":50.13,"c":51.09,"v":37291200},{"d":"2016-02-17","o":51.49,"h":52.77,"l":51.45,"c":52.42,"v":40789000},{"d":"2016-02-18","o":52.33,"h":52.95,"l":52.1,"c":52.19,"v":27176000},{"d":"2016-02-19","o":51.97,"h":52.28,"l":51.53,"c":51.82,"v":33559100},{"d":"2016-02-22","o":52.28,"h":53,"l":52.28,"c":52.65,"v":25008300},{"d":"2016-02-23","o":52.34,"h":52.37,"l":50.98,"c":51.18,"v":28895300},{"d":"2016-02-24","o":50.69,"h":51.5,"l":50.2,"c":51.36,"v":33014500},{"d":"2016-02-25","o":51.73,"h":52.1,"l":50.61,"c":52.1,"v":26939500},{"d":"2016-02-26","o":52.6,"h":52.68,"l":51.1,"c":51.3,"v":35975900},{"d":"2016-02-29","o":51.35,"h":51.65,"l":50.66,"c":50.88,"v":31654000},{"d":"2016-03-01","o":50.97,"h":52.59,"l":50.92,"c":52.58,"v":33024500},{"d":"2016-03-02","o":52.41,"h":52.96,"l":52.16,"c":52.95,"v":29289900},{"d":"2016-03-03","o":52.97,"h":52.97,"l":51.78,"c":52.35,"v":24427800},{"d":"2016-03-04","o":52.4,"h":52.45,"l":51.71,"c":52.03,"v":33034200},{"d":"2016-03-07","o":51.56,"h":51.8,"l":50.58,"c":51.03,"v":38407800},{"d":"2016-03-08","o":50.8,"h":52.13,"l":50.6,"c":51.65,"v":33835100},{"d":"2016-03-09","o":51.89,"h":52.85,"l":51.86,"c":52.84,"v":28251600},{"d":"2016-03-10","o":52.93,"h":52.94,"l":51.16,"c":52.05,"v":38387800},{"d":"2016-03-11","o":53,"h":53.07,"l":52.38,"c":53.07,"v":32275700},{"d":"2016-03-14","o":52.71,"h":53.59,"l":52.63,"c":53.17,"v":24083600},{"d":"2016-03-15","o":52.75,"h":53.59,"l":52.74,"c":53.59,"v":21104800},{"d":"2016-03-16","o":53.45,"h":54.6,"l":53.4,"c":54.35,"v":31691700},{"d":"2016-03-17","o":54.21,"h":55,"l":54,"c":54.66,"v":28223900},{"d":"2016-03-18","o":54.92,"h":54.97,"l":53.45,"c":53.49,"v":67625500},{"d":"2016-03-21","o":53.25,"h":53.93,"l":52.93,"c":53.86,"v":23925700},{"d":"2016-03-22","o":53.61,"h":54.25,"l":53.46,"c":54.07,"v":23124100},{"d":"2016-03-23","o":54.11,"h":54.24,"l":53.74,"c":53.97,"v":20129000},{"d":"2016-03-24","o":53.84,"h":54.33,"l":53.73,"c":54.21,"v":19950000},{"d":"2016-03-28","o":54.21,"h":54.29,"l":53.33,"c":53.54,"v":17025100},{"d":"2016-03-29","o":53.66,"h":54.86,"l":53.45,"c":54.71,"v":23924300},{"d":"2016-03-30","o":54.93,"h":55.64,"l":54.9,"c":55.05,"v":23008300},{"d":"2016-03-31","o":54.95,"h":55.59,"l":54.86,"c":55.23,"v":26360500},{"d":"2016-04-01","o":55.05,"h":55.61,"l":54.57,"c":55.57,"v":24399200},{"d":"2016-04-04","o":55.43,"h":55.66,"l":55,"c":55.43,"v":18928800},{"d":"2016-04-05","o":55.19,"h":55.3,"l":54.46,"c":54.56,"v":19272300},{"d":"2016-04-06","o":54.36,"h":55.2,"l":54.21,"c":55.12,"v":21188700},{"d":"2016-04-07","o":54.87,"h":54.91,"l":54.23,"c":54.46,"v":19225100},{"d":"2016-04-08","o":54.67,"h":55.28,"l":54.32,"c":54.42,"v":22167200},{"d":"2016-04-11","o":54.49,"h":55.15,"l":54.3,"c":54.31,"v":21414200},{"d":"2016-04-12","o":54.37,"h":54.78,"l":53.76,"c":54.65,"v":24944300},{"d":"2016-04-13","o":55.12,"h":55.44,"l":54.89,"c":55.35,"v":20818000},{"d":"2016-04-14","o":55.22,"h":55.58,"l":55.07,"c":55.36,"v":20877100},{"d":"2016-04-15","o":55.3,"h":55.92,"l":55.11,"c":55.65,"v":28793800},{"d":"2016-04-18","o":55.49,"h":56.59,"l":55.21,"c":56.46,"v":23786000},{"d":"2016-04-19","o":56.63,"h":56.77,"l":55.68,"c":56.39,"v":29596800},{"d":"2016-04-20","o":56.29,"h":56.5,"l":55.49,"c":55.59,"v":36195700},{"d":"2016-04-21","o":55.8,"h":56.23,"l":55.42,"c":55.78,"v":38909100},{"d":"2016-04-22","o":51.91,"h":52.43,"l":50.77,"c":51.78,"v":126834100},{"d":"2016-04-25","o":51.78,"h":52.13,"l":51.63,"c":52.11,"v":33226900},{"d":"2016-04-26","o":52.26,"h":52.35,"l":51.09,"c":51.44,"v":33532600},{"d":"2016-04-27","o":51.48,"h":51.5,"l":50.55,"c":50.94,"v":43369300},{"d":"2016-04-28","o":50.62,"h":50.77,"l":49.56,"c":49.9,"v":43134800},{"d":"2016-04-29","o":49.35,"h":50.25,"l":49.35,"c":49.87,"v":48411700},{"d":"2016-05-02","o":50,"h":50.75,"l":49.78,"c":50.61,"v":33114500},{"d":"2016-05-03","o":50.34,"h":50.41,"l":49.6,"c":49.78,"v":26460200},{"d":"2016-05-04","o":49.84,"h":50.06,"l":49.46,"c":49.87,"v":24257600},{"d":"2016-05-05","o":49.87,"h":50.3,"l":49.73,"c":49.94,"v":25390700},{"d":"2016-05-06","o":49.92,"h":50.39,"l":49.66,"c":50.39,"v":24787300},{"d":"2016-05-09","o":50.49,"h":50.59,"l":50,"c":50.07,"v":17951600},{"d":"2016-05-10","o":50.33,"h":51.1,"l":50.19,"c":51.02,"v":22891000},{"d":"2016-05-11","o":51.13,"h":51.78,"l":51,"c":51.05,"v":24039100},{"d":"2016-05-12","o":51.2,"h":51.81,"l":50.92,"c":51.51,"v":24102800},{"d":"2016-05-13","o":51.44,"h":51.9,"l":51.04,"c":51.08,"v":22592300},{"d":"2016-05-16","o":50.8,"h":51.96,"l":50.75,"c":51.83,"v":20032000},{"d":"2016-05-17","o":51.72,"h":51.73,"l":50.36,"c":50.51,"v":27803500},{"d":"2016-05-18","o":50.48,"h":51.14,"l":50.3,"c":50.81,"v":24907500},{"d":"2016-05-19","o":50.47,"h":50.62,"l":49.82,"c":50.32,"v":23842400},{"d":"2016-05-20","o":50.48,"h":51.22,"l":50.4,"c":50.62,"v":23905800},{"d":"2016-05-23","o":50.6,"h":50.68,"l":49.98,"c":50.03,"v":26118700},{"d":"2016-05-24","o":50.7,"h":51.71,"l":50.4,"c":51.59,"v":34757900},{"d":"2016-05-25","o":51.92,"h":52.49,"l":51.79,"c":52.12,"v":24040200},{"d":"2016-05-26","o":51.93,"h":51.98,"l":51.36,"c":51.89,"v":24335200},{"d":"2016-05-27","o":51.92,"h":52.32,"l":51.77,"c":52.32,"v":17721400},{"d":"2016-05-31","o":52.26,"h":53,"l":52.08,"c":53,"v":37653100},{"d":"2016-06-01","o":52.44,"h":52.95,"l":52.44,"c":52.85,"v":25324800},{"d":"2016-06-02","o":52.64,"h":52.74,"l":51.84,"c":52.48,"v":22840800},{"d":"2016-06-03","o":52.38,"h":52.42,"l":51.6,"c":51.79,"v":23368300},{"d":"2016-06-06","o":51.99,"h":52.35,"l":51.89,"c":52.13,"v":18243300},{"d":"2016-06-07","o":52.24,"h":52.73,"l":52.1,"c":52.1,"v":20866800},{"d":"2016-06-08","o":52.02,"h":52.44,"l":51.87,"c":52.04,"v":21149400},{"d":"2016-06-09","o":52,"h":52,"l":51.49,"c":51.62,"v":20305700},{"d":"2016-06-10","o":51.05,"h":52.05,"l":51.04,"c":51.48,"v":25833200},{"d":"2016-06-13","o":49.58,"h":50.72,"l":49.06,"c":50.14,"v":83217800},{"d":"2016-06-14","o":49.9,"h":50.1,"l":49.57,"c":49.83,"v":42577100},{"d":"2016-06-15","o":49.78,"h":50.12,"l":49.69,"c":49.69,"v":33757600},{"d":"2016-06-16","o":49.52,"h":50.47,"l":49.51,"c":50.39,"v":31188600},{"d":"2016-06-17","o":50.41,"h":50.43,"l":49.82,"c":50.13,"v":45710500},{"d":"2016-06-20","o":50.64,"h":50.83,"l":50.03,"c":50.07,"v":35607900},{"d":"2016-06-21","o":50.2,"h":51.43,"l":50.16,"c":51.19,"v":34097800},{"d":"2016-06-22","o":51.08,"h":51.46,"l":50.95,"c":50.99,"v":28816800},{"d":"2016-06-23","o":51.28,"h":52.06,"l":51.15,"c":51.91,"v":29028800},{"d":"2016-06-24","o":49.81,"h":50.94,"l":49.52,"c":49.83,"v":133503000},{"d":"2016-06-27","o":49.1,"h":49.15,"l":48.04,"c":48.43,"v":50216300},{"d":"2016-06-28","o":48.92,"h":49.47,"l":48.67,"c":49.44,"v":38140700},{"d":"2016-06-29","o":49.91,"h":50.72,"l":49.8,"c":50.54,"v":31304000},{"d":"2016-06-30","o":50.72,"h":51.3,"l":50.5,"c":51.17,"v":28527800},{"d":"2016-07-01","o":51.13,"h":51.72,"l":51.07,"c":51.16,"v":21400400},{"d":"2016-07-05","o":50.83,"h":51.28,"l":50.74,"c":51.17,"v":24806400},{"d":"2016-07-06","o":50.78,"h":51.54,"l":50.39,"c":51.38,"v":28167500},{"d":"2016-07-07","o":51.42,"h":51.61,"l":51.07,"c":51.38,"v":19585200},{"d":"2016-07-08","o":51.73,"h":52.36,"l":51.55,"c":52.3,"v":28391000},{"d":"2016-07-11","o":52.5,"h":52.83,"l":52.47,"c":52.59,"v":22269200},{"d":"2016-07-12","o":52.94,"h":53.4,"l":52.79,"c":53.21,"v":27317600},{"d":"2016-07-13","o":53.56,"h":53.86,"l":53.18,"c":53.51,"v":25356800},{"d":"2016-07-14","o":53.84,"h":53.99,"l":53.58,"c":53.74,"v":24545500},{"d":"2016-07-15","o":53.95,"h":54,"l":53.21,"c":53.7,"v":32024400},{"d":"2016-07-18","o":53.7,"h":54.34,"l":53.55,"c":53.96,"v":31433900},{"d":"2016-07-19","o":53.71,"h":53.9,"l":52.93,"c":53.09,"v":53336500},{"d":"2016-07-20","o":56.15,"h":56.84,"l":55.53,"c":55.91,"v":89893300},{"d":"2016-07-21","o":55.98,"h":56.23,"l":55.76,"c":55.8,"v":32776700},{"d":"2016-07-22","o":56.08,"h":56.63,"l":55.78,"c":56.57,"v":32157200},{"d":"2016-07-25","o":56.47,"h":56.74,"l":56.26,"c":56.73,"v":25610600},{"d":"2016-07-26","o":56.52,"h":57.29,"l":56.51,"c":56.76,"v":28079000},{"d":"2016-07-27","o":56.61,"h":56.8,"l":56.11,"c":56.19,"v":32327500},{"d":"2016-07-28","o":56,"h":56.37,"l":55.72,"c":56.21,"v":37550400},{"d":"2016-07-29","o":56.26,"h":56.76,"l":56.05,"c":56.68,"v":30558700},{"d":"2016-08-01","o":56.6,"h":56.75,"l":56.14,"c":56.58,"v":26003400},{"d":"2016-08-02","o":56.85,"h":56.9,"l":56.31,"c":56.58,"v":35122000},{"d":"2016-08-03","o":56.68,"h":57.11,"l":56.49,"c":56.97,"v":22075600},{"d":"2016-08-04","o":56.8,"h":57.52,"l":56.67,"c":57.39,"v":26587700},{"d":"2016-08-05","o":57.65,"h":58.21,"l":57.45,"c":57.96,"v":29335200},{"d":"2016-08-08","o":58.06,"h":58.09,"l":57.78,"c":58.06,"v":19473500},{"d":"2016-08-09","o":58.17,"h":58.5,"l":58.02,"c":58.2,"v":16920700},{"d":"2016-08-10","o":58.16,"h":58.32,"l":57.82,"c":58.02,"v":15756900},{"d":"2016-08-11","o":58.03,"h":58.45,"l":58.03,"c":58.3,"v":18162300},{"d":"2016-08-12","o":58.03,"h":58.19,"l":57.62,"c":57.94,"v":21655200},{"d":"2016-08-15","o":58.01,"h":58.5,"l":57.96,"c":58.12,"v":19283900},{"d":"2016-08-16","o":57.61,"h":57.62,"l":57.27,"c":57.44,"v":20523500},{"d":"2016-08-17","o":57.54,"h":57.68,"l":57.23,"c":57.56,"v":18856400},{"d":"2016-08-18","o":57.42,"h":57.7,"l":57.27,"c":57.6,"v":14214300},{"d":"2016-08-19","o":57.43,"h":57.73,"l":57.2,"c":57.62,"v":17271000},{"d":"2016-08-22","o":57.6,"h":57.75,"l":57.26,"c":57.67,"v":15221900},{"d":"2016-08-23","o":57.9,"h":58.18,"l":57.85,"c":57.89,"v":18732400},{"d":"2016-08-24","o":57.8,"h":58.04,"l":57.72,"c":57.95,"v":18151500},{"d":"2016-08-25","o":57.88,"h":58.29,"l":57.78,"c":58.17,"v":18552600},{"d":"2016-08-26","o":58.28,"h":58.7,"l":57.69,"c":58.03,"v":20971200},{"d":"2016-08-29","o":58.18,"h":58.6,"l":58.1,"c":58.1,"v":16417200},{"d":"2016-08-30","o":57.98,"h":58.19,"l":57.61,"c":57.89,"v":16930200},{"d":"2016-08-31","o":57.65,"h":57.8,"l":57.3,"c":57.46,"v":20860300},{"d":"2016-09-01","o":57.01,"h":57.82,"l":57.01,"c":57.59,"v":26075400},{"d":"2016-09-02","o":57.67,"h":58.19,"l":57.42,"c":57.67,"v":18900500},{"d":"2016-09-06","o":57.78,"h":57.8,"l":57.21,"c":57.61,"v":16278400},{"d":"2016-09-07","o":57.47,"h":57.84,"l":57.41,"c":57.66,"v":17493400},{"d":"2016-09-08","o":57.63,"h":57.79,"l":57.18,"c":57.43,"v":20146100},{"d":"2016-09-09","o":56.79,"h":57.52,"l":56.21,"c":56.21,"v":35113900},{"d":"2016-09-12","o":56,"h":57.21,"l":55.61,"c":57.05,"v":29303000},{"d":"2016-09-13","o":56.5,"h":56.65,"l":56.05,"c":56.53,"v":30130200},{"d":"2016-09-14","o":56.39,"h":56.63,"l":56.03,"c":56.26,"v":24062500},{"d":"2016-09-15","o":56.15,"h":57.35,"l":55.98,"c":57.19,"v":26847000},{"d":"2016-09-16","o":57.63,"h":57.63,"l":56.75,"c":57.25,"v":44607000},{"d":"2016-09-19","o":57.27,"h":57.75,"l":56.85,"c":56.93,"v":20937100},{"d":"2016-09-20","o":57.35,"h":57.35,"l":56.75,"c":56.81,"v":17384000},{"d":"2016-09-21","o":57.51,"h":57.85,"l":57.08,"c":57.76,"v":33707300},{"d":"2016-09-22","o":57.92,"h":58,"l":57.63,"c":57.82,"v":19822200},{"d":"2016-09-23","o":57.87,"h":57.91,"l":57.38,"c":57.43,"v":19955300},{"d":"2016-09-26","o":57.08,"h":57.14,"l":56.83,"c":56.9,"v":21688700},{"d":"2016-09-27","o":56.93,"h":58.06,"l":56.68,"c":57.95,"v":28065100},{"d":"2016-09-28","o":57.88,"h":58.06,"l":57.67,"c":58.03,"v":20536400},{"d":"2016-09-29","o":57.81,"h":58.17,"l":57.21,"c":57.4,"v":25463500},{"d":"2016-09-30","o":57.57,"h":57.77,"l":57.34,"c":57.6,"v":29910800},{"d":"2016-10-03","o":57.41,"h":57.55,"l":57.06,"c":57.42,"v":19189500},{"d":"2016-10-04","o":57.27,"h":57.6,"l":56.97,"c":57.24,"v":20085900},{"d":"2016-10-05","o":57.29,"h":57.96,"l":57.26,"c":57.64,"v":16726400},{"d":"2016-10-06","o":57.74,"h":57.86,"l":57.28,"c":57.74,"v":16212600},{"d":"2016-10-07","o":57.85,"h":57.98,"l":57.42,"c":57.8,"v":20089000},{"d":"2016-10-10","o":57.91,"h":58.39,"l":57.87,"c":58.04,"v":18196500},{"d":"2016-10-11","o":57.89,"h":58.02,"l":56.89,"c":57.19,"v":26497400},{"d":"2016-10-12","o":57.11,"h":57.27,"l":56.4,"c":57.11,"v":22177500},{"d":"2016-10-13","o":56.7,"h":57.3,"l":56.32,"c":56.92,"v":25313700},{"d":"2016-10-14","o":57.12,"h":57.74,"l":57.12,"c":57.42,"v":27402500},{"d":"2016-10-17","o":57.36,"h":57.46,"l":56.87,"c":57.22,"v":23830000},{"d":"2016-10-18","o":57.53,"h":57.95,"l":57.41,"c":57.66,"v":19149500},{"d":"2016-10-19","o":57.47,"h":57.84,"l":57.4,"c":57.53,"v":22878400},{"d":"2016-10-20","o":57.5,"h":57.52,"l":56.66,"c":57.25,"v":49455600},{"d":"2016-10-21","o":60.28,"h":60.45,"l":59.49,"c":59.66,"v":80032200},{"d":"2016-10-24","o":59.94,"h":61,"l":59.93,"c":61,"v":54067000},{"d":"2016-10-25","o":60.85,"h":61.37,"l":60.8,"c":60.99,"v":35137200},{"d":"2016-10-26","o":60.81,"h":61.2,"l":60.47,"c":60.63,"v":29911600},{"d":"2016-10-27","o":60.61,"h":60.83,"l":60.09,"c":60.1,"v":28479900},{"d":"2016-10-28","o":60.01,"h":60.52,"l":59.58,"c":59.87,"v":33574700},{"d":"2016-10-31","o":60.16,"h":60.42,"l":59.92,"c":59.92,"v":26434700},{"d":"2016-11-01","o":59.97,"h":60.02,"l":59.25,"c":59.8,"v":24533000},{"d":"2016-11-02","o":59.82,"h":59.93,"l":59.3,"c":59.43,"v":22147000},{"d":"2016-11-03","o":59.53,"h":59.64,"l":59.11,"c":59.21,"v":21600400},{"d":"2016-11-04","o":58.65,"h":59.28,"l":58.52,"c":58.71,"v":28697000},{"d":"2016-11-07","o":59.78,"h":60.52,"l":59.78,"c":60.42,"v":31664800},{"d":"2016-11-08","o":60.55,"h":60.78,"l":60.15,"c":60.47,"v":22935400},{"d":"2016-11-09","o":60,"h":60.59,"l":59.2,"c":60.17,"v":49632500},{"d":"2016-11-10","o":60.48,"h":60.49,"l":57.63,"c":58.7,"v":57822400},{"d":"2016-11-11","o":58.23,"h":59.12,"l":58.01,"c":59.02,"v":38767800},{"d":"2016-11-14","o":59.02,"h":59.08,"l":57.28,"c":58.12,"v":41328400},{"d":"2016-11-15","o":58.33,"h":59.49,"l":58.32,"c":58.87,"v":35904100},{"d":"2016-11-16","o":58.94,"h":59.66,"l":58.81,"c":59.65,"v":27332500},{"d":"2016-11-17","o":60.41,"h":60.95,"l":59.97,"c":60.64,"v":32132700},{"d":"2016-11-18","o":60.78,"h":61.14,"l":60.3,"c":60.35,"v":27686300},{"d":"2016-11-21","o":60.5,"h":60.97,"l":60.42,"c":60.86,"v":19652600},{"d":"2016-11-22","o":60.98,"h":61.26,"l":60.81,"c":61.12,"v":23206700},{"d":"2016-11-23","o":61.01,"h":61.1,"l":60.25,"c":60.4,"v":21848900},{"d":"2016-11-25","o":60.3,"h":60.53,"l":60.13,"c":60.53,"v":8409600},{"d":"2016-11-28","o":60.34,"h":61.02,"l":60.21,"c":60.61,"v":20732600},{"d":"2016-11-29","o":60.65,"h":61.41,"l":60.52,"c":61.09,"v":22366700},{"d":"2016-11-30","o":60.86,"h":61.18,"l":60.22,"c":60.26,"v":34655400},{"d":"2016-12-01","o":60.11,"h":60.15,"l":58.94,"c":59.2,"v":34542100},{"d":"2016-12-02","o":59.08,"h":59.47,"l":58.8,"c":59.25,"v":25515700},{"d":"2016-12-05","o":59.7,"h":60.59,"l":59.56,"c":60.22,"v":23552700},{"d":"2016-12-06","o":60.43,"h":60.46,"l":59.8,"c":59.95,"v":19907000},{"d":"2016-12-07","o":60.01,"h":61.38,"l":59.8,"c":61.37,"v":30809000},{"d":"2016-12-08","o":61.3,"h":61.58,"l":60.84,"c":61.01,"v":21220800},{"d":"2016-12-09","o":61.18,"h":61.99,"l":61.13,"c":61.97,"v":27349400},{"d":"2016-12-12","o":61.82,"h":62.3,"l":61.72,"c":62.17,"v":20198100},{"d":"2016-12-13","o":62.5,"h":63.42,"l":62.24,"c":62.98,"v":35718900},{"d":"2016-12-14","o":63,"h":63.45,"l":62.53,"c":62.68,"v":30352700},{"d":"2016-12-15","o":62.7,"h":63.15,"l":62.3,"c":62.58,"v":27669900},{"d":"2016-12-16","o":62.95,"h":62.95,"l":62.12,"c":62.3,"v":42453100},{"d":"2016-12-19","o":62.56,"h":63.77,"l":62.42,"c":63.62,"v":34338200},{"d":"2016-12-20","o":63.69,"h":63.8,"l":63.03,"c":63.54,"v":26028400},{"d":"2016-12-21","o":63.43,"h":63.7,"l":63.12,"c":63.54,"v":17096300},{"d":"2016-12-22","o":63.84,"h":64.1,"l":63.41,"c":63.55,"v":22176600},{"d":"2016-12-23","o":63.45,"h":63.54,"l":62.8,"c":63.24,"v":12403800},{"d":"2016-12-27","o":63.21,"h":64.07,"l":63.21,"c":63.28,"v":11763200},{"d":"2016-12-28","o":63.4,"h":63.4,"l":62.83,"c":62.99,"v":14653300},{"d":"2016-12-29","o":62.86,"h":63.2,"l":62.73,"c":62.9,"v":10250600},{"d":"2016-12-30","o":62.96,"h":62.99,"l":62.03,"c":62.14,"v":25579900},{"d":"2017-01-03","o":62.79,"h":62.84,"l":62.13,"c":62.58,"v":20694100},{"d":"2017-01-04","o":62.48,"h":62.75,"l":62.12,"c":62.3,"v":21340000},{"d":"2017-01-05","o":62.19,"h":62.66,"l":62.03,"c":62.3,"v":24876000},{"d":"2017-01-06","o":62.3,"h":63.15,"l":62.04,"c":62.84,"v":19922900},{"d":"2017-01-09","o":62.76,"h":63.08,"l":62.54,"c":62.64,"v":20382700},{"d":"2017-01-10","o":62.73,"h":63.07,"l":62.28,"c":62.62,"v":18593000},{"d":"2017-01-11","o":62.61,"h":63.23,"l":62.43,"c":63.19,"v":21517300},{"d":"2017-01-12","o":63.06,"h":63.4,"l":61.95,"c":62.61,"v":20968200},{"d":"2017-01-13","o":62.62,"h":62.87,"l":62.35,"c":62.7,"v":19422300},{"d":"2017-01-17","o":62.68,"h":62.7,"l":62.03,"c":62.53,"v":20664000},{"d":"2017-01-18","o":62.67,"h":62.7,"l":62.12,"c":62.5,"v":19670100},{"d":"2017-01-19","o":62.24,"h":62.98,"l":62.2,"c":62.3,"v":18451700},{"d":"2017-01-20","o":62.67,"h":62.82,"l":62.37,"c":62.74,"v":30213500},{"d":"2017-01-23","o":62.7,"h":63.12,"l":62.57,"c":62.96,"v":23097600},{"d":"2017-01-24","o":63.2,"h":63.74,"l":62.94,"c":63.52,"v":24672900},{"d":"2017-01-25","o":63.95,"h":64.1,"l":63.45,"c":63.68,"v":23672700},{"d":"2017-01-26","o":64.12,"h":64.54,"l":63.55,"c":64.27,"v":43554600},{"d":"2017-01-27","o":65.39,"h":65.91,"l":64.89,"c":65.78,"v":44818000},{"d":"2017-01-30","o":65.69,"h":65.79,"l":64.8,"c":65.13,"v":31651400},{"d":"2017-01-31","o":64.86,"h":65.15,"l":64.26,"c":64.65,"v":25270500},{"d":"2017-02-01","o":64.36,"h":64.62,"l":63.47,"c":63.58,"v":39671500},{"d":"2017-02-02","o":63.25,"h":63.41,"l":62.75,"c":63.17,"v":45827000},{"d":"2017-02-03","o":63.5,"h":63.7,"l":63.07,"c":63.68,"v":30301800},{"d":"2017-02-06","o":63.5,"h":63.65,"l":63.14,"c":63.64,"v":19796400},{"d":"2017-02-07","o":63.74,"h":63.78,"l":63.23,"c":63.43,"v":20277200},{"d":"2017-02-08","o":63.57,"h":63.81,"l":63.22,"c":63.34,"v":18096400},{"d":"2017-02-09","o":63.52,"h":64.44,"l":63.32,"c":64.06,"v":22644400},{"d":"2017-02-10","o":64.25,"h":64.3,"l":63.98,"c":64,"v":18170700},{"d":"2017-02-13","o":64.24,"h":64.86,"l":64.13,"c":64.72,"v":22920100},{"d":"2017-02-14","o":64.41,"h":64.72,"l":64.02,"c":64.57,"v":23108400},{"d":"2017-02-15","o":64.5,"h":64.57,"l":64.16,"c":64.53,"v":17005200},{"d":"2017-02-16","o":64.74,"h":65.24,"l":64.44,"c":64.52,"v":20546300},{"d":"2017-02-17","o":64.47,"h":64.69,"l":64.3,"c":64.62,"v":21248800},{"d":"2017-02-21","o":64.61,"h":64.95,"l":64.45,"c":64.49,"v":20655900},{"d":"2017-02-22","o":64.33,"h":64.39,"l":64.05,"c":64.36,"v":19292700},{"d":"2017-02-23","o":64.42,"h":64.73,"l":64.19,"c":64.62,"v":20273100},{"d":"2017-02-24","o":64.53,"h":64.8,"l":64.14,"c":64.62,"v":21796800},{"d":"2017-02-27","o":64.54,"h":64.54,"l":64.05,"c":64.23,"v":15871500},{"d":"2017-02-28","o":64.08,"h":64.2,"l":63.76,"c":63.98,"v":23239800},{"d":"2017-03-01","o":64.13,"h":64.99,"l":64.02,"c":64.94,"v":26937500},{"d":"2017-03-02","o":64.69,"h":64.75,"l":63.88,"c":64.01,"v":24539600},{"d":"2017-03-03","o":63.99,"h":64.28,"l":63.62,"c":64.25,"v":18135900},{"d":"2017-03-06","o":63.97,"h":64.56,"l":63.81,"c":64.27,"v":18750300},{"d":"2017-03-07","o":64.19,"h":64.78,"l":64.19,"c":64.4,"v":18521000},{"d":"2017-03-08","o":64.26,"h":65.08,"l":64.25,"c":64.99,"v":21510900},{"d":"2017-03-09","o":65.19,"h":65.2,"l":64.48,"c":64.73,"v":19846800},{"d":"2017-03-10","o":65.11,"h":65.26,"l":64.75,"c":64.93,"v":19538200},{"d":"2017-03-13","o":65.01,"h":65.19,"l":64.57,"c":64.71,"v":20100000},{"d":"2017-03-14","o":64.53,"h":64.55,"l":64.15,"c":64.41,"v":14280200},{"d":"2017-03-15","o":64.55,"h":64.92,"l":64.25,"c":64.75,"v":24833800},{"d":"2017-03-16","o":64.75,"h":64.76,"l":64.3,"c":64.64,"v":20674300},{"d":"2017-03-17","o":64.91,"h":65.24,"l":64.68,"c":64.87,"v":49219700},{"d":"2017-03-20","o":64.91,"h":65.18,"l":64.72,"c":64.93,"v":14598100},{"d":"2017-03-21","o":65.19,"h":65.5,"l":64.13,"c":64.21,"v":26640500},{"d":"2017-03-22","o":64.12,"h":65.14,"l":64.12,"c":65.03,"v":20680000},{"d":"2017-03-23","o":64.94,"h":65.24,"l":64.77,"c":64.87,"v":19269200},{"d":"2017-03-24","o":65.36,"h":65.45,"l":64.76,"c":64.98,"v":22617100},{"d":"2017-03-27","o":64.63,"h":65.22,"l":64.35,"c":65.1,"v":18614700},{"d":"2017-03-28","o":64.96,"h":65.47,"l":64.65,"c":65.29,"v":20080400},{"d":"2017-03-29","o":65.12,"h":65.5,"l":64.95,"c":65.47,"v":13618400},{"d":"2017-03-30","o":65.42,"h":65.98,"l":65.36,"c":65.71,"v":15122800},{"d":"2017-03-31","o":65.65,"h":66.19,"l":65.45,"c":65.86,"v":21040300},{"d":"2017-04-03","o":65.81,"h":65.94,"l":65.19,"c":65.55,"v":20400900},{"d":"2017-04-04","o":65.39,"h":65.81,"l":65.28,"c":65.73,"v":12997400},{"d":"2017-04-05","o":66.3,"h":66.35,"l":65.44,"c":65.56,"v":21448600},{"d":"2017-04-06","o":65.6,"h":66.06,"l":65.48,"c":65.73,"v":18103500},{"d":"2017-04-07","o":65.85,"h":65.96,"l":65.44,"c":65.68,"v":14108500},{"d":"2017-04-10","o":65.61,"h":65.82,"l":65.36,"c":65.53,"v":17952700},{"d":"2017-04-11","o":65.6,"h":65.61,"l":64.85,"c":65.48,"v":18791500},{"d":"2017-04-12","o":65.42,"h":65.51,"l":65.11,"c":65.23,"v":17108500},{"d":"2017-04-13","o":65.29,"h":65.86,"l":64.95,"c":64.95,"v":17896500},{"d":"2017-04-17","o":65.04,"h":65.49,"l":65.01,"c":65.48,"v":16689300},{"d":"2017-04-18","o":65.33,"h":65.71,"l":65.16,"c":65.39,"v":15155600},{"d":"2017-04-19","o":65.65,"h":65.75,"l":64.89,"c":65.04,"v":26992800},{"d":"2017-04-20","o":65.46,"h":65.75,"l":65.14,"c":65.5,"v":22299500},{"d":"2017-04-21","o":65.67,"h":66.7,"l":65.45,"c":66.4,"v":32522600},{"d":"2017-04-24","o":67.48,"h":67.66,"l":67.1,"c":67.53,"v":29770000},{"d":"2017-04-25","o":67.9,"h":68.04,"l":67.6,"c":67.92,"v":30242700},{"d":"2017-04-26","o":68.08,"h":68.31,"l":67.62,"c":67.83,"v":26190800},{"d":"2017-04-27","o":68.15,"h":68.38,"l":67.58,"c":68.27,"v":34971000},{"d":"2017-04-28","o":68.91,"h":69.14,"l":67.69,"c":68.46,"v":39548800},{"d":"2017-05-01","o":68.68,"h":69.55,"l":68.5,"c":69.41,"v":31954400},{"d":"2017-05-02","o":69.71,"h":69.71,"l":69.13,"c":69.3,"v":23906100},{"d":"2017-05-03","o":69.38,"h":69.38,"l":68.71,"c":69.08,"v":28928000},{"d":"2017-05-04","o":69.03,"h":69.08,"l":68.64,"c":68.81,"v":21749400},{"d":"2017-05-05","o":68.9,"h":69.03,"l":68.49,"c":69,"v":19128800},{"d":"2017-05-08","o":68.97,"h":69.05,"l":68.42,"c":68.94,"v":18566100},{"d":"2017-05-09","o":68.86,"h":69.28,"l":68.68,"c":69.04,"v":22858400},{"d":"2017-05-10","o":68.99,"h":69.56,"l":68.92,"c":69.31,"v":17977800},{"d":"2017-05-11","o":68.36,"h":68.73,"l":68.12,"c":68.46,"v":28789400},{"d":"2017-05-12","o":68.61,"h":68.61,"l":68.04,"c":68.38,"v":18714100},{"d":"2017-05-15","o":68.14,"h":68.48,"l":67.57,"c":68.43,"v":31530300},{"d":"2017-05-16","o":68.23,"h":69.44,"l":68.16,"c":69.41,"v":34956000},{"d":"2017-05-17","o":68.89,"h":69.1,"l":67.43,"c":67.48,"v":30548800},{"d":"2017-05-18","o":67.4,"h":68.13,"l":67.14,"c":67.71,"v":25201300},{"d":"2017-05-19","o":67.5,"h":68.1,"l":67.43,"c":67.69,"v":26961100},{"d":"2017-05-22","o":67.89,"h":68.5,"l":67.5,"c":68.45,"v":16237600},{"d":"2017-05-23","o":68.72,"h":68.75,"l":68.38,"c":68.68,"v":15425800},{"d":"2017-05-24","o":68.87,"h":68.88,"l":68.45,"c":68.77,"v":14593900},{"d":"2017-05-25","o":68.97,"h":69.88,"l":68.91,"c":69.62,"v":21854100},{"d":"2017-05-26","o":69.8,"h":70.22,"l":69.52,"c":69.96,"v":19827900},{"d":"2017-05-30","o":69.79,"h":70.41,"l":69.77,"c":70.41,"v":17072800},{"d":"2017-05-31","o":70.53,"h":70.74,"l":69.81,"c":69.84,"v":30436400},{"d":"2017-06-01","o":70.24,"h":70.61,"l":69.45,"c":70.1,"v":21603600},{"d":"2017-06-02","o":70.44,"h":71.86,"l":70.24,"c":71.76,"v":34770300},{"d":"2017-06-05","o":71.97,"h":72.89,"l":71.81,"c":72.28,"v":33316800},{"d":"2017-06-06","o":72.3,"h":72.62,"l":72.27,"c":72.52,"v":31511100},{"d":"2017-06-07","o":72.64,"h":72.77,"l":71.95,"c":72.39,"v":22301800},{"d":"2017-06-08","o":72.51,"h":72.52,"l":71.5,"c":71.95,"v":24588300},{"d":"2017-06-09","o":72.04,"h":72.08,"l":68.59,"c":70.32,"v":49187400},{"d":"2017-06-12","o":69.25,"h":69.94,"l":68.13,"c":69.78,"v":47761700},{"d":"2017-06-13","o":70.02,"h":70.82,"l":69.96,"c":70.65,"v":25258600},{"d":"2017-06-14","o":70.91,"h":71.1,"l":69.43,"c":70.27,"v":25510700},{"d":"2017-06-15","o":69.27,"h":70.21,"l":68.8,"c":69.9,"v":26068700},{"d":"2017-06-16","o":69.73,"h":70.03,"l":69.22,"c":70,"v":48345100},{"d":"2017-06-19","o":70.5,"h":70.94,"l":70.35,"c":70.87,"v":23798300},{"d":"2017-06-20","o":70.82,"h":70.87,"l":69.87,"c":69.91,"v":21512200},{"d":"2017-06-21","o":70.21,"h":70.62,"l":69.94,"c":70.27,"v":19891100},{"d":"2017-06-22","o":70.54,"h":70.59,"l":69.71,"c":70.26,"v":22965700},{"d":"2017-06-23","o":70.09,"h":71.25,"l":69.92,"c":71.21,"v":27617300},{"d":"2017-06-26","o":71.4,"h":71.71,"l":70.44,"c":70.53,"v":19607000},{"d":"2017-06-27","o":70.11,"h":70.18,"l":69.18,"c":69.21,"v":25215100},{"d":"2017-06-28","o":69.21,"h":69.84,"l":68.79,"c":69.8,"v":25806200},{"d":"2017-06-29","o":69.38,"h":69.49,"l":68.09,"c":68.49,"v":28918700},{"d":"2017-06-30","o":68.78,"h":69.38,"l":68.74,"c":68.93,"v":24161100},{"d":"2017-07-03","o":69.33,"h":69.6,"l":68.02,"c":68.17,"v":16165500},{"d":"2017-07-05","o":68.26,"h":69.44,"l":68.22,"c":69.08,"v":21176300},{"d":"2017-07-06","o":68.27,"h":68.78,"l":68.12,"c":68.57,"v":21117600},{"d":"2017-07-07","o":68.7,"h":69.84,"l":68.7,"c":69.46,"v":16878300},{"d":"2017-07-10","o":69.46,"h":70.25,"l":69.2,"c":69.98,"v":15014500},{"d":"2017-07-11","o":70,"h":70.68,"l":69.75,"c":69.99,"v":17460000},{"d":"2017-07-12","o":70.69,"h":71.28,"l":70.55,"c":71.15,"v":17750900},{"d":"2017-07-13","o":71.5,"h":72.04,"l":71.31,"c":71.77,"v":20269800},{"d":"2017-07-14","o":72.24,"h":73.27,"l":71.96,"c":72.78,"v":25868100},{"d":"2017-07-17","o":72.8,"h":73.45,"l":72.72,"c":73.35,"v":21803900},{"d":"2017-07-18","o":73.09,"h":73.39,"l":72.66,"c":73.3,"v":26435300},{"d":"2017-07-19","o":73.5,"h":74.04,"l":73.45,"c":73.86,"v":22416200},{"d":"2017-07-20","o":74.18,"h":74.3,"l":73.28,"c":74.22,"v":42361000},{"d":"2017-07-21","o":73.45,"h":74.29,"l":73.17,"c":73.79,"v":46717100},{"d":"2017-07-24","o":73.53,"h":73.75,"l":73.13,"c":73.6,"v":21394800},{"d":"2017-07-25","o":73.8,"h":74.31,"l":73.5,"c":74.19,"v":22018700},{"d":"2017-07-26","o":74.34,"h":74.38,"l":73.81,"c":74.05,"v":16252200},{"d":"2017-07-27","o":73.76,"h":74.42,"l":72.32,"c":73.16,"v":36844200},{"d":"2017-07-28","o":72.67,"h":73.31,"l":72.54,"c":73.04,"v":18306700},{"d":"2017-07-31","o":73.3,"h":73.44,"l":72.41,"c":72.7,"v":23600100},{"d":"2017-08-01","o":73.1,"h":73.42,"l":72.49,"c":72.58,"v":22132300},{"d":"2017-08-02","o":72.55,"h":72.56,"l":71.44,"c":72.26,"v":26499200},{"d":"2017-08-03","o":72.19,"h":72.44,"l":71.85,"c":72.15,"v":18214400},{"d":"2017-08-04","o":72.4,"h":73.04,"l":72.24,"c":72.68,"v":22579000},{"d":"2017-08-07","o":72.8,"h":72.9,"l":72.26,"c":72.4,"v":18705700},{"d":"2017-08-08","o":72.09,"h":73.13,"l":71.75,"c":72.79,"v":22044600},{"d":"2017-08-09","o":72.25,"h":72.51,"l":72.05,"c":72.47,"v":22213400},{"d":"2017-08-10","o":71.9,"h":72.19,"l":71.35,"c":71.41,"v":24734500},{"d":"2017-08-11","o":71.61,"h":72.7,"l":71.28,"c":72.5,"v":21443700},{"d":"2017-08-14","o":73.06,"h":73.72,"l":72.95,"c":73.59,"v":20096600},{"d":"2017-08-15","o":73.59,"h":73.59,"l":73.04,"c":73.22,"v":19181400},{"d":"2017-08-16","o":73.34,"h":74.1,"l":73.17,"c":73.65,"v":18150400},{"d":"2017-08-17","o":73.58,"h":73.87,"l":72.4,"c":72.4,"v":22977500},{"d":"2017-08-18","o":72.27,"h":72.84,"l":71.93,"c":72.49,"v":18761500},{"d":"2017-08-21","o":72.47,"h":72.48,"l":71.7,"c":72.15,"v":17734800},{"d":"2017-08-22","o":72.35,"h":73.24,"l":72.35,"c":73.16,"v":14343700},{"d":"2017-08-23","o":72.96,"h":73.15,"l":72.53,"c":72.72,"v":13766500},{"d":"2017-08-24","o":72.74,"h":72.86,"l":72.07,"c":72.69,"v":17098300},{"d":"2017-08-25","o":72.86,"h":73.35,"l":72.48,"c":72.82,"v":12794300},{"d":"2017-08-28","o":73.06,"h":73.09,"l":72.55,"c":72.83,"v":14569700},{"d":"2017-08-29","o":72.25,"h":73.16,"l":72.05,"c":73.05,"v":11478400},{"d":"2017-08-30","o":73.01,"h":74.21,"l":72.83,"c":74.01,"v":16897800},{"d":"2017-08-31","o":74.03,"h":74.96,"l":73.8,"c":74.77,"v":27652800},{"d":"2017-09-01","o":74.71,"h":74.74,"l":73.64,"c":73.94,"v":21736200},{"d":"2017-09-05","o":73.34,"h":73.89,"l":72.98,"c":73.61,"v":21556000},{"d":"2017-09-06","o":73.74,"h":74.04,"l":73.35,"c":73.4,"v":16535800},{"d":"2017-09-07","o":73.68,"h":74.6,"l":73.6,"c":74.34,"v":17471200},{"d":"2017-09-08","o":74.33,"h":74.44,"l":73.84,"c":73.98,"v":14703800},{"d":"2017-09-11","o":74.31,"h":74.94,"l":74.31,"c":74.76,"v":17910400},{"d":"2017-09-12","o":74.76,"h":75.24,"l":74.37,"c":74.68,"v":14394900},{"d":"2017-09-13","o":74.93,"h":75.23,"l":74.55,"c":75.21,"v":13380800},{"d":"2017-09-14","o":75,"h":75.49,"l":74.52,"c":74.77,"v":15733900},{"d":"2017-09-15","o":74.83,"h":75.39,"l":74.07,"c":75.31,"v":38578400},{"d":"2017-09-18","o":75.23,"h":75.97,"l":75.04,"c":75.16,"v":23307000},{"d":"2017-09-19","o":75.21,"h":75.71,"l":75.01,"c":75.44,"v":16093300},{"d":"2017-09-20","o":75.35,"h":75.55,"l":74.31,"c":74.94,"v":21587900},{"d":"2017-09-21","o":75.11,"h":75.24,"l":74.11,"c":74.21,"v":19186100},{"d":"2017-09-22","o":73.99,"h":74.51,"l":73.85,"c":74.41,"v":14111400},{"d":"2017-09-25","o":74.09,"h":74.25,"l":72.92,"c":73.26,"v":24149200},{"d":"2017-09-26","o":73.67,"h":73.81,"l":72.99,"c":73.26,"v":18019600},{"d":"2017-09-27","o":73.55,"h":74.17,"l":73.17,"c":73.85,"v":19565100},{"d":"2017-09-28","o":73.54,"h":73.97,"l":73.31,"c":73.87,"v":10883800},{"d":"2017-09-29","o":73.94,"h":74.54,"l":73.88,"c":74.49,"v":17079100},{"d":"2017-10-02","o":74.71,"h":75.01,"l":74.3,"c":74.61,"v":15304800},{"d":"2017-10-03","o":74.67,"h":74.88,"l":74.19,"c":74.26,"v":12190400},{"d":"2017-10-04","o":74.09,"h":74.72,"l":73.71,"c":74.69,"v":13317700},{"d":"2017-10-05","o":75.22,"h":76.12,"l":74.96,"c":75.97,"v":21195300},{"d":"2017-10-06","o":75.67,"h":76.03,"l":75.54,"c":76,"v":13959800},{"d":"2017-10-09","o":75.97,"h":76.55,"l":75.86,"c":76.29,"v":11386500},{"d":"2017-10-10","o":76.33,"h":76.63,"l":76.14,"c":76.29,"v":13944500},{"d":"2017-10-11","o":76.36,"h":76.46,"l":75.95,"c":76.42,"v":15388900},{"d":"2017-10-12","o":76.49,"h":77.29,"l":76.37,"c":77.12,"v":16876500},{"d":"2017-10-13","o":77.59,"h":77.87,"l":77.29,"c":77.49,"v":15335700},{"d":"2017-10-16","o":77.42,"h":77.81,"l":77.35,"c":77.65,"v":12380100},{"d":"2017-10-17","o":77.47,"h":77.62,"l":77.25,"c":77.59,"v":16824000},{"d":"2017-10-18","o":77.67,"h":77.85,"l":77.37,"c":77.61,"v":13300700},{"d":"2017-10-19","o":77.57,"h":77.93,"l":77.35,"c":77.91,"v":15092800},{"d":"2017-10-20","o":78.32,"h":78.97,"l":78.22,"c":78.81,"v":22866400},{"d":"2017-10-23","o":78.99,"h":79.34,"l":78.76,"c":78.83,"v":20627200},{"d":"2017-10-24","o":78.9,"h":79.2,"l":78.46,"c":78.86,"v":17517200},{"d":"2017-10-25","o":78.58,"h":79.1,"l":78.01,"c":78.63,"v":20410800},{"d":"2017-10-26","o":79.2,"h":79.42,"l":78.75,"c":78.76,"v":32120700},{"d":"2017-10-27","o":84.37,"h":86.2,"l":83.61,"c":83.81,"v":71066700},{"d":"2017-10-30","o":83.7,"h":84.33,"l":83.11,"c":83.89,"v":31756700},{"d":"2017-10-31","o":84.36,"h":84.36,"l":83.11,"c":83.18,"v":27086600},{"d":"2017-11-01","o":83.68,"h":83.76,"l":82.88,"c":83.18,"v":22307400},{"d":"2017-11-02","o":83.35,"h":84.46,"l":83.12,"c":84.05,"v":23992900},{"d":"2017-11-03","o":84.08,"h":84.54,"l":83.4,"c":84.14,"v":17633500},{"d":"2017-11-06","o":84.2,"h":84.7,"l":84.08,"c":84.47,"v":19860900},{"d":"2017-11-07","o":84.77,"h":84.9,"l":83.93,"c":84.27,"v":17939700},{"d":"2017-11-08","o":84.14,"h":84.61,"l":83.83,"c":84.56,"v":18034200},{"d":"2017-11-09","o":84.11,"h":84.27,"l":82.9,"c":84.09,"v":21178400},{"d":"2017-11-10","o":83.79,"h":84.1,"l":83.23,"c":83.87,"v":19397800},{"d":"2017-11-13","o":83.66,"h":83.94,"l":83.46,"c":83.93,"v":14196900},{"d":"2017-11-14","o":83.5,"h":84.1,"l":82.98,"c":84.05,"v":18801300},{"d":"2017-11-15","o":83.47,"h":83.69,"l":82.69,"c":82.98,"v":19383100},{"d":"2017-11-16","o":83.1,"h":83.42,"l":82.94,"c":83.2,"v":20962800},{"d":"2017-11-17","o":83.12,"h":83.12,"l":82.24,"c":82.4,"v":22079000},{"d":"2017-11-20","o":82.4,"h":82.59,"l":82.25,"c":82.53,"v":16315000},{"d":"2017-11-21","o":82.74,"h":83.84,"l":82.74,"c":83.72,"v":21237500},{"d":"2017-11-22","o":83.83,"h":83.9,"l":83.04,"c":83.11,"v":20553100},{"d":"2017-11-24","o":83.01,"h":83.43,"l":82.78,"c":83.26,"v":7425600},{"d":"2017-11-27","o":83.31,"h":83.98,"l":83.3,"c":83.87,"v":18265200},{"d":"2017-11-28","o":84.07,"h":85.06,"l":84.02,"c":84.88,"v":21926000},{"d":"2017-11-29","o":84.71,"h":84.92,"l":83.18,"c":83.34,"v":27381100},{"d":"2017-11-30","o":83.51,"h":84.52,"l":83.34,"c":84.17,"v":33054600},{"d":"2017-12-01","o":83.6,"h":84.81,"l":83.22,"c":84.26,"v":29532100},{"d":"2017-12-04","o":84.42,"h":84.43,"l":80.7,"c":81.08,"v":39094900},{"d":"2017-12-05","o":81.34,"h":82.68,"l":80.98,"c":81.59,"v":26152300},{"d":"2017-12-06","o":81.55,"h":83.14,"l":81.43,"c":82.78,"v":26162100},{"d":"2017-12-07","o":82.54,"h":82.8,"l":82,"c":82.49,"v":23184500},{"d":"2017-12-08","o":83.63,"h":84.58,"l":83.33,"c":84.16,"v":24489100},{"d":"2017-12-11","o":84.29,"h":85.37,"l":84.12,"c":85.23,"v":22857900},{"d":"2017-12-12","o":85.31,"h":86.05,"l":85.08,"c":85.58,"v":23924100},{"d":"2017-12-13","o":85.74,"h":86,"l":85.17,"c":85.35,"v":22062700},{"d":"2017-12-14","o":85.43,"h":85.87,"l":84.53,"c":84.69,"v":19306000},{"d":"2017-12-15","o":85.26,"h":87.09,"l":84.88,"c":86.85,"v":53936700},{"d":"2017-12-18","o":87.12,"h":87.5,"l":86.23,"c":86.38,"v":22283800},{"d":"2017-12-19","o":86.35,"h":86.35,"l":85.27,"c":85.83,"v":23524800},{"d":"2017-12-20","o":86.2,"h":86.3,"l":84.71,"c":85.52,"v":23674900},{"d":"2017-12-21","o":86.05,"h":86.1,"l":85.4,"c":85.5,"v":17990700},{"d":"2017-12-22","o":85.4,"h":85.63,"l":84.92,"c":85.51,"v":14145800},{"d":"2017-12-26","o":85.31,"h":85.53,"l":85.03,"c":85.4,"v":9891200},{"d":"2017-12-27","o":85.65,"h":85.98,"l":85.22,"c":85.71,"v":14678000},{"d":"2017-12-28","o":85.9,"h":85.93,"l":85.55,"c":85.72,"v":10594300},{"d":"2017-12-29","o":85.63,"h":86.05,"l":85.5,"c":85.54,"v":18717400},{"d":"2018-01-02","o":86.13,"h":86.31,"l":85.5,"c":85.95,"v":22483800},{"d":"2018-01-03","o":86.06,"h":86.51,"l":85.97,"c":86.35,"v":26061400},{"d":"2018-01-04","o":86.59,"h":87.66,"l":86.57,"c":87.11,"v":21912000},{"d":"2018-01-05","o":87.66,"h":88.41,"l":87.43,"c":88.19,"v":23407100},{"d":"2018-01-08","o":88.2,"h":88.58,"l":87.6,"c":88.28,"v":22113000},{"d":"2018-01-09","o":88.65,"h":88.73,"l":87.86,"c":88.22,"v":19484300},{"d":"2018-01-10","o":87.86,"h":88.19,"l":87.41,"c":87.82,"v":18652200},{"d":"2018-01-11","o":88.13,"h":88.13,"l":87.24,"c":88.08,"v":17808900},{"d":"2018-01-12","o":88.67,"h":89.78,"l":88.45,"c":89.6,"v":24271500},{"d":"2018-01-16","o":90.1,"h":90.79,"l":88.01,"c":88.35,"v":36599700},{"d":"2018-01-17","o":89.08,"h":90.28,"l":88.75,"c":90.14,"v":25621200},{"d":"2018-01-18","o":89.8,"h":90.67,"l":89.66,"c":90.1,"v":24159700},{"d":"2018-01-19","o":90.14,"h":90.61,"l":89.66,"c":90,"v":36875000},{"d":"2018-01-22","o":90,"h":91.62,"l":89.74,"c":91.61,"v":23601600},{"d":"2018-01-23","o":91.9,"h":92.3,"l":91.54,"c":91.9,"v":23412800},{"d":"2018-01-24","o":92.55,"h":93.43,"l":91.58,"c":91.82,"v":33277500},{"d":"2018-01-25","o":92.47,"h":93.24,"l":91.93,"c":92.33,"v":26383200},{"d":"2018-01-26","o":93.12,"h":94.06,"l":92.58,"c":94.06,"v":29172200},{"d":"2018-01-29","o":95.14,"h":95.45,"l":93.72,"c":93.92,"v":31569900},{"d":"2018-01-30","o":93.3,"h":93.66,"l":92.1,"c":92.74,"v":38635100},{"d":"2018-01-31","o":93.75,"h":95.4,"l":93.51,"c":95.01,"v":48756300},{"d":"2018-02-01","o":94.79,"h":96.07,"l":93.58,"c":94.26,"v":47227900},{"d":"2018-02-02","o":93.64,"h":93.97,"l":91.5,"c":91.78,"v":47867800},{"d":"2018-02-05","o":90.56,"h":93.24,"l":88,"c":88,"v":51031500},{"d":"2018-02-06","o":86.89,"h":91.48,"l":85.25,"c":91.33,"v":67998600},{"d":"2018-02-07","o":90.49,"h":91.77,"l":89.2,"c":89.61,"v":41107600},{"d":"2018-02-08","o":89.71,"h":89.88,"l":84.76,"c":85.01,"v":55628700},{"d":"2018-02-09","o":86.3,"h":88.93,"l":83.83,"c":88.18,"v":63499100},{"d":"2018-02-12","o":88.74,"h":89.78,"l":87.93,"c":89.13,"v":35720300},{"d":"2018-02-13","o":88.93,"h":90,"l":87.8,"c":89.83,"v":26407700},{"d":"2018-02-14","o":88.51,"h":90.99,"l":88.41,"c":90.81,"v":34960900},{"d":"2018-02-15","o":91.21,"h":92.72,"l":90.62,"c":92.66,"v":27823900},{"d":"2018-02-16","o":92.45,"h":93.5,"l":91.8,"c":92,"v":30596900},{"d":"2018-02-20","o":91.48,"h":93.06,"l":91.01,"c":92.72,"v":30911700},{"d":"2018-02-21","o":92.98,"h":93.36,"l":91.49,"c":91.49,"v":26922500},{"d":"2018-02-22","o":92.05,"h":92.73,"l":91.36,"c":91.73,"v":24392800},{"d":"2018-02-23","o":93.6,"h":94.07,"l":92.36,"c":94.06,"v":26329200},{"d":"2018-02-26","o":94.4,"h":95.45,"l":94.25,"c":95.42,"v":30199800},{"d":"2018-02-27","o":95.74,"h":95.84,"l":94.2,"c":94.2,"v":25869100},{"d":"2018-02-28","o":94.84,"h":95.71,"l":93.63,"c":93.77,"v":31167300},{"d":"2018-03-01","o":93.99,"h":94.57,"l":91.84,"c":92.85,"v":37135600},{"d":"2018-03-02","o":91.58,"h":93.15,"l":90.86,"c":93.05,"v":32830400},{"d":"2018-03-05","o":92.34,"h":94.27,"l":92.26,"c":93.64,"v":23901600},{"d":"2018-03-06","o":94.34,"h":94.49,"l":92.94,"c":93.32,"v":22175800},{"d":"2018-03-07","o":93.16,"h":93.94,"l":92.43,"c":93.86,"v":26716100},{"d":"2018-03-08","o":94.27,"h":95.1,"l":93.77,"c":94.43,"v":25887800},{"d":"2018-03-09","o":95.29,"h":96.54,"l":95,"c":96.54,"v":36937300},{"d":"2018-03-12","o":96.5,"h":97.21,"l":96.04,"c":96.77,"v":26073700},{"d":"2018-03-13","o":97,"h":97.24,"l":93.97,"c":94.41,"v":35387800},{"d":"2018-03-14","o":95.12,"h":95.41,"l":93.5,"c":93.85,"v":32132000},{"d":"2018-03-15","o":93.53,"h":94.58,"l":92.83,"c":94.18,"v":27611000},{"d":"2018-03-16","o":94.68,"h":95.38,"l":93.92,"c":94.6,"v":49081300},{"d":"2018-03-19","o":93.74,"h":93.9,"l":92.11,"c":92.89,"v":33344100},{"d":"2018-03-20","o":93.05,"h":93.77,"l":93,"c":93.13,"v":23075200},{"d":"2018-03-21","o":92.93,"h":94.05,"l":92.21,"c":92.48,"v":24457100},{"d":"2018-03-22","o":91.27,"h":91.75,"l":89.66,"c":89.79,"v":38604700},{"d":"2018-03-23","o":89.5,"h":90.46,"l":87.08,"c":87.18,"v":44068900},{"d":"2018-03-26","o":90.61,"h":94,"l":90.4,"c":93.78,"v":56396800},{"d":"2018-03-27","o":94.94,"h":95.14,"l":88.51,"c":89.47,"v":56569000},{"d":"2018-03-28","o":89.82,"h":91.23,"l":88.87,"c":89.39,"v":52501100},{"d":"2018-03-29","o":90.18,"h":92.29,"l":88.4,"c":91.27,"v":45867500},{"d":"2018-04-02","o":90.47,"h":90.88,"l":87.51,"c":88.52,"v":48515400},{"d":"2018-04-03","o":89.58,"h":90.05,"l":87.89,"c":89.71,"v":37213800},{"d":"2018-04-04","o":87.85,"h":92.76,"l":87.73,"c":92.33,"v":35560000},{"d":"2018-04-05","o":92.44,"h":93.07,"l":91.4,"c":92.38,"v":29771900},{"d":"2018-04-06","o":91.49,"h":92.46,"l":89.48,"c":90.23,"v":38026000},{"d":"2018-04-09","o":91.04,"h":93.17,"l":90.62,"c":90.77,"v":31533900},{"d":"2018-04-10","o":92.39,"h":93.28,"l":91.64,"c":92.88,"v":26812000},{"d":"2018-04-11","o":92.01,"h":93.29,"l":91.48,"c":91.86,"v":24872100},{"d":"2018-04-12","o":92.43,"h":94.16,"l":92.43,"c":93.58,"v":26758900},{"d":"2018-04-13","o":94.05,"h":94.18,"l":92.44,"c":93.08,"v":23346100},{"d":"2018-04-16","o":94.07,"h":94.66,"l":93.42,"c":94.17,"v":20288100},{"d":"2018-04-17","o":95,"h":96.54,"l":94.88,"c":96.07,"v":26771000},{"d":"2018-04-18","o":96.22,"h":96.72,"l":95.52,"c":96.44,"v":21043300},{"d":"2018-04-19","o":96.44,"h":97.07,"l":95.34,"c":96.11,"v":23552500},{"d":"2018-04-20","o":95.91,"h":96.11,"l":94.05,"c":95,"v":31154400},{"d":"2018-04-23","o":95.74,"h":96.29,"l":94.63,"c":95.35,"v":22331800},{"d":"2018-04-24","o":96.24,"h":96.47,"l":92.41,"c":93.12,"v":34524800},{"d":"2018-04-25","o":93.3,"h":93.3,"l":90.28,"c":92.31,"v":33729300},{"d":"2018-04-26","o":93.55,"h":95.15,"l":93.1,"c":94.26,"v":42529000},{"d":"2018-04-27","o":97.6,"h":97.9,"l":93.91,"c":95.82,"v":48272800},{"d":"2018-04-30","o":96.33,"h":96.4,"l":93.15,"c":93.52,"v":41523600},{"d":"2018-05-01","o":93.21,"h":95.29,"l":92.79,"c":95,"v":31408900},{"d":"2018-05-02","o":94.99,"h":95.17,"l":93.19,"c":93.51,"v":27471000},{"d":"2018-05-03","o":92.96,"h":94.93,"l":92.45,"c":94.07,"v":31142500},{"d":"2018-05-04","o":93.32,"h":95.37,"l":92.92,"c":95.16,"v":22531300},{"d":"2018-05-07","o":95.17,"h":96.71,"l":95.1,"c":96.22,"v":24242000},{"d":"2018-05-08","o":95.85,"h":96.16,"l":95.06,"c":95.81,"v":23484600},{"d":"2018-05-09","o":96.01,"h":96.97,"l":95.05,"c":96.94,"v":27327400},{"d":"2018-05-10","o":97.46,"h":97.95,"l":97.05,"c":97.91,"v":22388100},{"d":"2018-05-11","o":97.8,"h":97.87,"l":97.04,"c":97.7,"v":16778300},{"d":"2018-05-14","o":97.92,"h":98.69,"l":97.31,"c":98.03,"v":19454100},{"d":"2018-05-15","o":97.24,"h":97.85,"l":96.34,"c":97.32,"v":24594000},{"d":"2018-05-16","o":97.36,"h":97.4,"l":96.62,"c":97.15,"v":17384700},{"d":"2018-05-17","o":96.76,"h":97.54,"l":95.83,"c":96.18,"v":17246700},{"d":"2018-05-18","o":96.01,"h":96.93,"l":96.01,"c":96.36,"v":17865800},{"d":"2018-05-21","o":97,"h":98.01,"l":96.8,"c":97.6,"v":19422500},{"d":"2018-05-22","o":97.68,"h":98.17,"l":97.2,"c":97.5,"v":15441200},{"d":"2018-05-23","o":96.71,"h":98.73,"l":96.32,"c":98.66,"v":21251200},{"d":"2018-05-24","o":98.73,"h":98.94,"l":96.81,"c":98.31,"v":26649300},{"d":"2018-05-25","o":98.3,"h":98.98,"l":97.86,"c":98.36,"v":18363900},{"d":"2018-05-29","o":97.84,"h":98.88,"l":97.23,"c":98.01,"v":28671000},{"d":"2018-05-30","o":98.31,"h":99.25,"l":97.91,"c":98.95,"v":22158500},{"d":"2018-05-31","o":99.29,"h":99.99,"l":98.61,"c":98.84,"v":34140900},{"d":"2018-06-01","o":99.28,"h":100.86,"l":99.17,"c":100.79,"v":28655600},{"d":"2018-06-04","o":101.26,"h":101.86,"l":100.85,"c":101.67,"v":27281600},{"d":"2018-06-05","o":102,"h":102.33,"l":101.53,"c":102.19,"v":23514400},{"d":"2018-06-06","o":102.48,"h":102.6,"l":101.9,"c":102.49,"v":21122900},{"d":"2018-06-07","o":102.65,"h":102.69,"l":100.38,"c":100.88,"v":28232200},{"d":"2018-06-08","o":101.09,"h":101.95,"l":100.54,"c":101.63,"v":22165100},{"d":"2018-06-11","o":101.01,"h":101.59,"l":100.67,"c":101.05,"v":23490900},{"d":"2018-06-12","o":101.1,"h":101.45,"l":100.75,"c":101.31,"v":18325200},{"d":"2018-06-13","o":101.72,"h":102.01,"l":100.56,"c":100.85,"v":29492900},{"d":"2018-06-14","o":101.65,"h":102.03,"l":101,"c":101.42,"v":25691800},{"d":"2018-06-15","o":101.51,"h":101.53,"l":100.07,"c":100.13,"v":65738600},{"d":"2018-06-18","o":100.01,"h":101.11,"l":99.42,"c":100.86,"v":23586000},{"d":"2018-06-19","o":99.65,"h":101,"l":99.5,"c":100.86,"v":28653100},{"d":"2018-06-20","o":101.37,"h":102.52,"l":101.12,"c":101.87,"v":26180800},{"d":"2018-06-21","o":102.08,"h":102.46,"l":100.88,"c":101.14,"v":23198200},{"d":"2018-06-22","o":100.41,"h":100.77,"l":99.63,"c":100.41,"v":38923100},{"d":"2018-06-25","o":100,"h":100.11,"l":97.3,"c":98.39,"v":35433300},{"d":"2018-06-26","o":98.82,"h":100.08,"l":98.75,"c":99.08,"v":26897200},{"d":"2018-06-27","o":99.58,"h":100.02,"l":97.4,"c":97.54,"v":31298400},{"d":"2018-06-28","o":97.38,"h":99.11,"l":97.26,"c":98.63,"v":26650700},{"d":"2018-06-29","o":98.93,"h":99.91,"l":98.33,"c":98.61,"v":28053200},{"d":"2018-07-02","o":98.1,"h":100.06,"l":98,"c":100.01,"v":19564500},{"d":"2018-07-03","o":100.48,"h":100.63,"l":98.94,"c":99.05,"v":14670300},{"d":"2018-07-05","o":99.5,"h":99.92,"l":99.03,"c":99.76,"v":18977400},{"d":"2018-07-06","o":99.89,"h":101.43,"l":99.67,"c":101.16,"v":19234600},{"d":"2018-07-09","o":101.65,"h":102.25,"l":101.25,"c":101.85,"v":18212000},{"d":"2018-07-10","o":102,"h":102.51,"l":101.86,"c":102.12,"v":19293100},{"d":"2018-07-11","o":101.15,"h":102.34,"l":101.1,"c":101.98,"v":19644600},{"d":"2018-07-12","o":102.77,"h":104.41,"l":102.73,"c":104.19,"v":24335900},{"d":"2018-07-13","o":104.37,"h":105.6,"l":104.09,"c":105.43,"v":24635200},{"d":"2018-07-16","o":105.4,"h":105.82,"l":104.52,"c":104.91,"v":21786900},{"d":"2018-07-17","o":104.61,"h":106.5,"l":104.32,"c":105.95,"v":25901700},{"d":"2018-07-18","o":105.94,"h":106.05,"l":104.72,"c":105.12,"v":29493900},{"d":"2018-07-19","o":104.93,"h":105.31,"l":103.89,"c":104.4,"v":40171600},{"d":"2018-07-20","o":108.08,"h":108.2,"l":106.08,"c":106.27,"v":56004000},{"d":"2018-07-23","o":106.3,"h":108.14,"l":106.13,"c":107.97,"v":29707000},{"d":"2018-07-24","o":108.57,"h":108.82,"l":107.26,"c":107.66,"v":26316600},{"d":"2018-07-25","o":107.96,"h":111.15,"l":107.6,"c":110.83,"v":30702100},{"d":"2018-07-26","o":110.74,"h":111,"l":109.5,"c":109.62,"v":31372100},{"d":"2018-07-27","o":110.18,"h":110.18,"l":106.14,"c":107.68,"v":37005300},{"d":"2018-07-30","o":107.19,"h":107.53,"l":104.76,"c":105.37,"v":34668300},{"d":"2018-07-31","o":106.49,"h":106.72,"l":105.38,"c":106.08,"v":27655200},{"d":"2018-08-01","o":106.03,"h":106.45,"l":105.42,"c":106.28,"v":23628700},{"d":"2018-08-02","o":105.4,"h":108.09,"l":104.84,"c":107.57,"v":26104300},{"d":"2018-08-03","o":107.8,"h":108.05,"l":106.82,"c":108.04,"v":18659600},{"d":"2018-08-06","o":108.12,"h":108.42,"l":107.56,"c":108.13,"v":20265900},{"d":"2018-08-07","o":108.56,"h":109.1,"l":108.17,"c":108.88,"v":16080200},{"d":"2018-08-08","o":109.33,"h":109.75,"l":108.76,"c":109.49,"v":15487500},{"d":"2018-08-09","o":109.71,"h":110.16,"l":109.6,"c":109.67,"v":13677200},{"d":"2018-08-10","o":109.42,"h":109.69,"l":108.38,"c":109,"v":18183700},{"d":"2018-08-13","o":109.24,"h":109.58,"l":108.1,"c":108.21,"v":18472500},{"d":"2018-08-14","o":108.56,"h":109.75,"l":108.04,"c":109.56,"v":16788300},{"d":"2018-08-15","o":108.49,"h":108.99,"l":106.82,"c":107.66,"v":29982800},{"d":"2018-08-16","o":108.3,"h":108.86,"l":107.3,"c":107.64,"v":21384300},{"d":"2018-08-17","o":107.36,"h":107.9,"l":106.69,"c":107.58,"v":18061500},{"d":"2018-08-20","o":107.51,"h":107.9,"l":106.48,"c":106.87,"v":17914200},{"d":"2018-08-21","o":106.92,"h":107.35,"l":105.85,"c":105.98,"v":22881900},{"d":"2018-08-22","o":105.85,"h":107.34,"l":105.78,"c":107.06,"v":18000600},{"d":"2018-08-23","o":107.15,"h":108.18,"l":106.87,"c":107.56,"v":18167700},{"d":"2018-08-24","o":107.67,"h":108.56,"l":107.56,"c":108.4,"v":17234000},{"d":"2018-08-27","o":109.27,"h":109.64,"l":108.51,"c":109.6,"v":19662300},{"d":"2018-08-28","o":109.94,"h":110.5,"l":109.79,"c":110.26,"v":19151500},{"d":"2018-08-29","o":110.45,"h":112.03,"l":110.27,"c":112.02,"v":20818000},{"d":"2018-08-30","o":111.67,"h":112.61,"l":111.44,"c":111.95,"v":22798700},{"d":"2018-08-31","o":111.69,"h":112.78,"l":111.52,"c":112.33,"v":23222700},{"d":"2018-09-04","o":110.85,"h":111.96,"l":110.22,"c":111.71,"v":22634600},{"d":"2018-09-05","o":111.01,"h":111.42,"l":108.1,"c":108.49,"v":32872400},{"d":"2018-09-06","o":108.25,"h":108.99,"l":107.51,"c":108.74,"v":23477600},{"d":"2018-09-07","o":108.23,"h":108.72,"l":107.23,"c":108.21,"v":22498600},{"d":"2018-09-10","o":108.84,"h":109.64,"l":108.36,"c":109.38,"v":20727900},{"d":"2018-09-11","o":108.9,"h":111.59,"l":108.89,"c":111.24,"v":24301800},{"d":"2018-09-12","o":111.43,"h":111.85,"l":110.51,"c":111.71,"v":18891100},{"d":"2018-09-13","o":112.12,"h":113.73,"l":112.12,"c":112.91,"v":26055600},{"d":"2018-09-14","o":113.36,"h":113.73,"l":112.44,"c":113.37,"v":19122300},{"d":"2018-09-17","o":113.69,"h":113.7,"l":111.86,"c":112.14,"v":20736500},{"d":"2018-09-18","o":112.19,"h":113.7,"l":111.72,"c":113.21,"v":22170900},{"d":"2018-09-19","o":113.05,"h":113.32,"l":111.04,"c":111.7,"v":21728400},{"d":"2018-09-20","o":112.28,"h":113.8,"l":111.93,"c":113.57,"v":23714500},{"d":"2018-09-21","o":114,"h":115.29,"l":113.51,"c":114.26,"v":71229700},{"d":"2018-09-24","o":113.03,"h":114.9,"l":112.22,"c":114.67,"v":27334500},{"d":"2018-09-25","o":114.8,"h":115.1,"l":113.75,"c":114.45,"v":22668000},{"d":"2018-09-26","o":114.47,"h":115.06,"l":113.74,"c":113.98,"v":19352000},{"d":"2018-09-27","o":114.78,"h":114.91,"l":114.2,"c":114.41,"v":19091300},{"d":"2018-09-28","o":114.19,"h":114.57,"l":113.68,"c":114.37,"v":21647800},{"d":"2018-10-01","o":114.75,"h":115.68,"l":114.73,"c":115.61,"v":18883100},{"d":"2018-10-02","o":115.3,"h":115.84,"l":114.44,"c":115.15,"v":20787200},{"d":"2018-10-03","o":115.42,"h":116.18,"l":114.93,"c":115.17,"v":16648000},{"d":"2018-10-04","o":114.61,"h":114.76,"l":111.63,"c":112.79,"v":34821700},{"d":"2018-10-05","o":112.63,"h":113.17,"l":110.64,"c":112.13,"v":29068900},{"d":"2018-10-08","o":111.66,"h":112.03,"l":109.34,"c":110.85,"v":29640600},{"d":"2018-10-09","o":111.14,"h":113.08,"l":110.8,"c":112.26,"v":26198600},{"d":"2018-10-10","o":111.24,"h":111.5,"l":105.79,"c":106.16,"v":61376300},{"d":"2018-10-11","o":105.35,"h":108.93,"l":104.2,"c":105.91,"v":63904300},{"d":"2018-10-12","o":109.01,"h":111.24,"l":107.12,"c":109.57,"v":47742100},{"d":"2018-10-15","o":108.91,"h":109.48,"l":106.95,"c":107.6,"v":32068100},{"d":"2018-10-16","o":109.54,"h":111.41,"l":108.95,"c":111,"v":31610200},{"d":"2018-10-17","o":111.68,"h":111.81,"l":109.55,"c":110.71,"v":26548200},{"d":"2018-10-18","o":110.1,"h":110.53,"l":107.83,"c":108.5,"v":32506200},{"d":"2018-10-19","o":108.93,"h":110.86,"l":108.21,"c":108.66,"v":32785500},{"d":"2018-10-22","o":109.32,"h":110.54,"l":108.24,"c":109.63,"v":26545600},{"d":"2018-10-23","o":107.77,"h":108.97,"l":105.11,"c":108.1,"v":43770400},{"d":"2018-10-24","o":108.41,"h":108.49,"l":101.59,"c":102.32,"v":63897800},{"d":"2018-10-25","o":106.55,"h":109.27,"l":106.15,"c":108.3,"v":61646800},{"d":"2018-10-26","o":105.69,"h":108.75,"l":104.76,"c":106.96,"v":55523100},{"d":"2018-10-29","o":108.11,"h":108.7,"l":101.63,"c":103.85,"v":55162000},{"d":"2018-10-30","o":103.66,"h":104.38,"l":100.11,"c":103.73,"v":65350900},{"d":"2018-10-31","o":105.44,"h":108.14,"l":105.39,"c":106.81,"v":51062400},{"d":"2018-11-01","o":107.05,"h":107.32,"l":105.53,"c":105.92,"v":33384200},{"d":"2018-11-02","o":106.48,"h":107.32,"l":104.98,"c":106.16,"v":37680200},{"d":"2018-11-05","o":106.37,"h":107.74,"l":105.9,"c":107.51,"v":27922100},{"d":"2018-11-06","o":107.38,"h":108.84,"l":106.28,"c":107.72,"v":24340200},{"d":"2018-11-07","o":109.44,"h":112.24,"l":109.4,"c":111.96,"v":37901700},{"d":"2018-11-08","o":111.8,"h":112.21,"l":110.91,"c":111.75,"v":25644100},{"d":"2018-11-09","o":110.85,"h":111.45,"l":108.76,"c":109.57,"v":32039200},{"d":"2018-11-12","o":109.42,"h":109.96,"l":106.1,"c":106.87,"v":33621800},{"d":"2018-11-13","o":107.55,"h":108.74,"l":106.64,"c":106.94,"v":35374600},{"d":"2018-11-14","o":108.1,"h":108.26,"l":104.47,"c":104.97,"v":39495100},{"d":"2018-11-15","o":104.99,"h":107.8,"l":103.91,"c":107.28,"v":38505200},{"d":"2018-11-16","o":107.08,"h":108.88,"l":106.8,"c":108.29,"v":33502100},{"d":"2018-11-19","o":108.27,"h":108.56,"l":103.55,"c":104.62,"v":44773900},{"d":"2018-11-20","o":101.8,"h":102.97,"l":99.35,"c":101.71,"v":64052500},{"d":"2018-11-21","o":103.6,"h":104.43,"l":102.24,"c":103.11,"v":28130600},{"d":"2018-11-23","o":102.17,"h":103.81,"l":102,"c":103.07,"v":13823100},{"d":"2018-11-26","o":104.79,"h":106.63,"l":104.58,"c":106.47,"v":32336200},{"d":"2018-11-27","o":106.27,"h":107.33,"l":105.36,"c":107.14,"v":29124500},{"d":"2018-11-28","o":107.89,"h":111.33,"l":107.86,"c":111.12,"v":46788500},{"d":"2018-11-29","o":110.33,"h":111.12,"l":109.03,"c":110.19,"v":28123200},{"d":"2018-11-30","o":110.7,"h":110.97,"l":109.36,"c":110.89,"v":33665600},{"d":"2018-12-03","o":113,"h":113.42,"l":110.73,"c":112.09,"v":34732800},{"d":"2018-12-04","o":111.94,"h":112.64,"l":108.21,"c":108.52,"v":45197000},{"d":"2018-12-06","o":105.82,"h":109.24,"l":105,"c":109.19,"v":49107400},{"d":"2018-12-07","o":108.38,"h":109.45,"l":104.3,"c":104.82,"v":45044900},{"d":"2018-12-10","o":104.8,"h":107.98,"l":103.89,"c":107.59,"v":40801500},{"d":"2018-12-11","o":109.8,"h":110.95,"l":107.44,"c":108.59,"v":42381900},{"d":"2018-12-12","o":110.89,"h":111.27,"l":109.04,"c":109.08,"v":36183000},{"d":"2018-12-13","o":109.58,"h":110.87,"l":108.63,"c":109.45,"v":31333400},{"d":"2018-12-14","o":108.25,"h":109.26,"l":105.5,"c":106.03,"v":47043100},{"d":"2018-12-17","o":105.41,"h":105.8,"l":101.71,"c":102.89,"v":56957300},{"d":"2018-12-18","o":103.75,"h":104.51,"l":102.52,"c":103.97,"v":49319200},{"d":"2018-12-19","o":103.65,"h":106.88,"l":101.35,"c":103.69,"v":68198200},{"d":"2018-12-20","o":103.05,"h":104.31,"l":98.78,"c":101.51,"v":70334200},{"d":"2018-12-21","o":101.63,"h":103,"l":97.46,"c":98.23,"v":111242100},{"d":"2018-12-24","o":97.68,"h":97.97,"l":93.98,"c":94.13,"v":43935200},{"d":"2018-12-26","o":95.14,"h":100.69,"l":93.96,"c":100.56,"v":51634800},{"d":"2018-12-27","o":99.3,"h":101.19,"l":96.4,"c":101.18,"v":49498500},{"d":"2018-12-28","o":102.09,"h":102.41,"l":99.52,"c":100.39,"v":38196300},{"d":"2018-12-31","o":101.29,"h":102.4,"l":100.44,"c":101.57,"v":33173800},{"d":"2019-01-02","o":99.55,"h":101.75,"l":98.94,"c":101.12,"v":35329300},{"d":"2019-01-03","o":100.1,"h":100.19,"l":97.2,"c":97.4,"v":42579100},{"d":"2019-01-04","o":99.72,"h":102.51,"l":98.93,"c":101.93,"v":44060600},{"d":"2019-01-07","o":101.64,"h":103.27,"l":100.98,"c":102.06,"v":35656100},{"d":"2019-01-08","o":103.04,"h":103.97,"l":101.71,"c":102.8,"v":31514400},{"d":"2019-01-09","o":103.86,"h":104.88,"l":103.24,"c":104.27,"v":32280800},{"d":"2019-01-10","o":103.22,"h":103.75,"l":102.38,"c":103.6,"v":30067600},{"d":"2019-01-11","o":103.19,"h":103.44,"l":101.64,"c":102.8,"v":28314200},{"d":"2019-01-14","o":101.9,"h":102.87,"l":101.26,"c":102.05,"v":28437100},{"d":"2019-01-15","o":102.51,"h":105.05,"l":101.88,"c":105.01,"v":31587600},{"d":"2019-01-16","o":105.26,"h":106.26,"l":104.96,"c":105.38,"v":29853900},{"d":"2019-01-17","o":105,"h":106.63,"l":104.76,"c":106.12,"v":28393000},{"d":"2019-01-18","o":107.46,"h":107.9,"l":105.91,"c":107.71,"v":37427600},{"d":"2019-01-22","o":106.75,"h":107.1,"l":104.86,"c":105.68,"v":32371300},{"d":"2019-01-23","o":106.12,"h":107.04,"l":105.34,"c":106.71,"v":25874300},{"d":"2019-01-24","o":106.86,"h":107,"l":105.34,"c":106.2,"v":23164800},{"d":"2019-01-25","o":107.24,"h":107.88,"l":106.2,"c":107.17,"v":31225600},{"d":"2019-01-28","o":106.26,"h":106.48,"l":104.66,"c":105.08,"v":29476700},{"d":"2019-01-29","o":104.88,"h":104.97,"l":102.17,"c":102.94,"v":31490500},{"d":"2019-01-30","o":104.62,"h":106.38,"l":104.33,"c":106.38,"v":49471900},{"d":"2019-01-31","o":103.8,"h":105.22,"l":103.18,"c":104.43,"v":55636400},{"d":"2019-02-01","o":103.78,"h":104.1,"l":102.35,"c":102.78,"v":35535700},{"d":"2019-02-04","o":102.87,"h":105.8,"l":102.77,"c":105.74,"v":31315100},{"d":"2019-02-05","o":106.06,"h":107.27,"l":105.96,"c":107.22,"v":27325400},{"d":"2019-02-06","o":107,"h":107,"l":105.53,"c":106.03,"v":20609800},{"d":"2019-02-07","o":105.19,"h":105.59,"l":104.29,"c":105.27,"v":29760700},{"d":"2019-02-08","o":104.39,"h":105.78,"l":104.26,"c":105.67,"v":21461100},{"d":"2019-02-11","o":106.2,"h":106.58,"l":104.97,"c":105.25,"v":18914100},{"d":"2019-02-12","o":106.14,"h":107.14,"l":105.48,"c":106.89,"v":25056600},{"d":"2019-02-13","o":107.5,"h":107.78,"l":106.71,"c":106.81,"v":18394900},{"d":"2019-02-14","o":106.31,"h":107.29,"l":105.66,"c":106.9,"v":21784700},{"d":"2019-02-15","o":107.91,"h":108.3,"l":107.36,"c":108.22,"v":26606900},{"d":"2019-02-19","o":107.79,"h":108.66,"l":107.78,"c":108.17,"v":18038500},{"d":"2019-02-20","o":107.86,"h":107.94,"l":106.29,"c":107.15,"v":21607700},{"d":"2019-02-21","o":106.9,"h":109.48,"l":106.87,"c":109.41,"v":29063200},{"d":"2019-02-22","o":110.05,"h":111.2,"l":109.82,"c":110.97,"v":27763200},{"d":"2019-02-25","o":111.76,"h":112.18,"l":111.26,"c":111.59,"v":23750600},{"d":"2019-02-26","o":111.26,"h":113.24,"l":111.17,"c":112.36,"v":21536700},{"d":"2019-02-27","o":111.69,"h":112.36,"l":110.88,"c":112.17,"v":21487100},{"d":"2019-02-28","o":112.04,"h":112.88,"l":111.73,"c":112.03,"v":29083900},{"d":"2019-03-01","o":112.89,"h":113.02,"l":111.67,"c":112.53,"v":23501200},{"d":"2019-03-04","o":113.02,"h":113.25,"l":110.8,"c":112.26,"v":26608000},{"d":"2019-03-05","o":112.25,"h":112.39,"l":111.23,"c":111.7,"v":19538300},{"d":"2019-03-06","o":111.87,"h":112.66,"l":111.43,"c":111.75,"v":17687000},{"d":"2019-03-07","o":111.4,"h":111.55,"l":109.87,"c":110.39,"v":25339000},{"d":"2019-03-08","o":109.16,"h":110.71,"l":108.8,"c":110.51,"v":22818400},{"d":"2019-03-11","o":110.99,"h":112.95,"l":110.98,"c":112.83,"v":26491600},{"d":"2019-03-12","o":112.82,"h":113.99,"l":112.65,"c":113.62,"v":26132700},{"d":"2019-03-13","o":114.13,"h":115,"l":113.78,"c":114.5,"v":35513800},{"d":"2019-03-14","o":114.54,"h":115.2,"l":114.33,"c":114.59,"v":30763400},{"d":"2019-03-15","o":115.34,"h":117.25,"l":114.59,"c":115.91,"v":54681100},{"d":"2019-03-18","o":116.17,"h":117.61,"l":116.05,"c":117.57,"v":31207600},{"d":"2019-03-19","o":118.09,"h":118.44,"l":116.99,"c":117.65,"v":37588700},{"d":"2019-03-20","o":117.39,"h":118.75,"l":116.71,"c":117.52,"v":28113300},{"d":"2019-03-21","o":117.14,"h":120.82,"l":117.09,"c":120.22,"v":29854400},{"d":"2019-03-22","o":119.5,"h":119.59,"l":117.04,"c":117.05,"v":33624500},{"d":"2019-03-25","o":116.56,"h":118.01,"l":116.32,"c":117.66,"v":27067100},{"d":"2019-03-26","o":118.62,"h":118.71,"l":116.85,"c":117.91,"v":26097700},{"d":"2019-03-27","o":117.88,"h":118.21,"l":115.52,"c":116.77,"v":22733400},{"d":"2019-03-28","o":117.44,"h":117.58,"l":116.13,"c":116.93,"v":18334800},{"d":"2019-03-29","o":118.07,"h":118.32,"l":116.96,"c":117.94,"v":25399800},{"d":"2019-04-01","o":118.95,"h":119.11,"l":118.1,"c":119.02,"v":22789100},{"d":"2019-04-02","o":119.06,"h":119.48,"l":118.52,"c":119.19,"v":18142300},{"d":"2019-04-03","o":119.86,"h":120.43,"l":119.15,"c":119.97,"v":22860700},{"d":"2019-04-04","o":120.1,"h":120.23,"l":118.38,"c":119.36,"v":20112800},{"d":"2019-04-05","o":119.39,"h":120.23,"l":119.37,"c":119.89,"v":15826200},{"d":"2019-04-08","o":119.81,"h":120.02,"l":118.64,"c":119.93,"v":15116200},{"d":"2019-04-09","o":118.63,"h":119.54,"l":118.58,"c":119.28,"v":17612000},{"d":"2019-04-10","o":119.76,"h":120.35,"l":119.54,"c":120.19,"v":16477200},{"d":"2019-04-11","o":120.54,"h":120.85,"l":119.92,"c":120.33,"v":14209100},{"d":"2019-04-12","o":120.64,"h":120.98,"l":120.37,"c":120.95,"v":19745100},{"d":"2019-04-15","o":120.94,"h":121.58,"l":120.57,"c":121.05,"v":15792600},{"d":"2019-04-16","o":121.64,"h":121.65,"l":120.1,"c":120.77,"v":14071800},{"d":"2019-04-17","o":121.24,"h":121.85,"l":120.54,"c":121.77,"v":19300900},{"d":"2019-04-18","o":122.19,"h":123.52,"l":121.3,"c":123.37,"v":27991000},{"d":"2019-04-22","o":122.62,"h":124,"l":122.57,"c":123.76,"v":15648700},{"d":"2019-04-23","o":124.1,"h":125.58,"l":123.83,"c":125.44,"v":24025500},{"d":"2019-04-24","o":125.79,"h":125.85,"l":124.52,"c":125.01,"v":31257000},{"d":"2019-04-25","o":130.06,"h":131.37,"l":128.83,"c":129.15,"v":38033900},{"d":"2019-04-26","o":129.7,"h":130.52,"l":129.02,"c":129.89,"v":23654900},{"d":"2019-04-29","o":129.9,"h":130.18,"l":129.35,"c":129.77,"v":16324200},{"d":"2019-04-30","o":129.81,"h":130.7,"l":129.39,"c":130.6,"v":24166500},{"d":"2019-05-01","o":130.53,"h":130.65,"l":127.7,"c":127.88,"v":26821700},{"d":"2019-05-02","o":127.98,"h":128,"l":125.52,"c":126.21,"v":27350200},{"d":"2019-05-03","o":127.36,"h":129.43,"l":127.25,"c":128.9,"v":24911100},{"d":"2019-05-06","o":126.39,"h":128.56,"l":126.11,"c":128.15,"v":24239800},{"d":"2019-05-07","o":126.46,"h":127.18,"l":124.22,"c":125.52,"v":36017700},{"d":"2019-05-08","o":125.44,"h":126.37,"l":124.75,"c":125.51,"v":28419000},{"d":"2019-05-09","o":124.29,"h":125.79,"l":123.57,"c":125.5,"v":27235800},{"d":"2019-05-10","o":124.91,"h":127.93,"l":123.82,"c":127.13,"v":30915100},{"d":"2019-05-13","o":124.11,"h":125.55,"l":123.04,"c":123.35,"v":33944900},{"d":"2019-05-14","o":123.87,"h":125.88,"l":123.7,"c":124.73,"v":25266300},{"d":"2019-05-15","o":124.26,"h":126.71,"l":123.7,"c":126.02,"v":24722700},{"d":"2019-05-16","o":126.75,"h":129.38,"l":126.46,"c":128.93,"v":30112200},{"d":"2019-05-17","o":128.31,"h":130.46,"l":127.92,"c":128.07,"v":25770500},{"d":"2019-05-20","o":126.52,"h":127.59,"l":125.76,"c":126.22,"v":23706900},{"d":"2019-05-21","o":127.43,"h":127.53,"l":126.58,"c":126.9,"v":15293300},{"d":"2019-05-22","o":126.62,"h":128.24,"l":126.52,"c":127.67,"v":15396500},{"d":"2019-05-23","o":126.2,"h":126.29,"l":124.74,"c":126.18,"v":23603800},{"d":"2019-05-24","o":126.91,"h":127.42,"l":125.97,"c":126.24,"v":14123400},{"d":"2019-05-28","o":126.98,"h":128,"l":126.05,"c":126.16,"v":23128400},{"d":"2019-05-29","o":125.38,"h":125.39,"l":124.04,"c":124.94,"v":22763100},{"d":"2019-05-30","o":125.26,"h":125.76,"l":124.78,"c":125.73,"v":16829600},{"d":"2019-05-31","o":124.23,"h":124.62,"l":123.32,"c":123.68,"v":26646800},{"d":"2019-06-03","o":123.85,"h":124.37,"l":119.01,"c":119.84,"v":37983600},{"d":"2019-06-04","o":121.28,"h":123.28,"l":120.65,"c":123.16,"v":29382600},{"d":"2019-06-05","o":124.95,"h":125.87,"l":124.21,"c":125.83,"v":24926100},{"d":"2019-06-06","o":126.44,"h":127.97,"l":125.6,"c":127.82,"v":21459000},{"d":"2019-06-07","o":129.19,"h":132.25,"l":128.26,"c":131.4,"v":33885600},{"d":"2019-06-10","o":132.4,"h":134.08,"l":132,"c":132.6,"v":26477100},{"d":"2019-06-11","o":133.88,"h":134.24,"l":131.28,"c":132.1,"v":23913700},{"d":"2019-06-12","o":131.4,"h":131.97,"l":130.71,"c":131.49,"v":17092500},{"d":"2019-06-13","o":131.98,"h":133,"l":131.56,"c":132.32,"v":17200800},{"d":"2019-06-14","o":132.26,"h":133.79,"l":131.64,"c":132.45,"v":17821700},{"d":"2019-06-17","o":132.63,"h":133.73,"l":132.53,"c":132.85,"v":14517800},{"d":"2019-06-18","o":134.19,"h":135.24,"l":133.57,"c":135.16,"v":25934500},{"d":"2019-06-19","o":135,"h":135.93,"l":133.81,"c":135.69,"v":23744400},{"d":"2019-06-20","o":137.45,"h":137.66,"l":135.72,"c":136.95,"v":33042600},{"d":"2019-06-21","o":136.58,"h":137.73,"l":136.46,"c":136.97,"v":36727900},{"d":"2019-06-24","o":137,"h":138.4,"l":137,"c":137.78,"v":20628800},{"d":"2019-06-25","o":137.25,"h":137.59,"l":132.73,"c":133.43,"v":33327400},{"d":"2019-06-26","o":134.35,"h":135.74,"l":133.6,"c":133.93,"v":23657700},{"d":"2019-06-27","o":134.14,"h":134.71,"l":133.51,"c":134.15,"v":16557500},{"d":"2019-06-28","o":134.57,"h":134.6,"l":133.16,"c":133.96,"v":30043000},{"d":"2019-07-01","o":136.63,"h":136.7,"l":134.97,"c":135.68,"v":22613500},{"d":"2019-07-02","o":136.12,"h":136.59,"l":135.34,"c":136.58,"v":15237800},{"d":"2019-07-03","o":136.8,"h":137.74,"l":136.29,"c":137.46,"v":13629300},{"d":"2019-07-05","o":135.94,"h":137.33,"l":135.72,"c":137.06,"v":18141100},{"d":"2019-07-08","o":136.4,"h":137.1,"l":135.37,"c":136.96,"v":16779700},{"d":"2019-07-09","o":136,"h":136.97,"l":135.8,"c":136.46,"v":19953100},{"d":"2019-07-10","o":137.13,"h":138.58,"l":137.02,"c":137.85,"v":24204400},{"d":"2019-07-11","o":138.2,"h":139.22,"l":137.87,"c":138.4,"v":22327900},{"d":"2019-07-12","o":138.85,"h":139.13,"l":138.01,"c":138.9,"v":18936800},{"d":"2019-07-15","o":139.44,"h":139.54,"l":138.46,"c":138.9,"v":16651500},{"d":"2019-07-16","o":138.96,"h":139.05,"l":136.52,"c":137.08,"v":22726100},{"d":"2019-07-17","o":137.7,"h":137.93,"l":136.22,"c":136.27,"v":20211000},{"d":"2019-07-18","o":135.55,"h":136.62,"l":134.67,"c":136.42,"v":30381800},{"d":"2019-07-19","o":140.22,"h":140.67,"l":136.45,"c":136.62,"v":48992400},{"d":"2019-07-22","o":137.41,"h":139.19,"l":137.33,"c":138.43,"v":25074900},{"d":"2019-07-23","o":139.76,"h":139.99,"l":138.03,"c":139.29,"v":18034600},{"d":"2019-07-24","o":138.9,"h":140.74,"l":138.85,"c":140.72,"v":20738300},{"d":"2019-07-25","o":140.43,"h":140.61,"l":139.32,"c":140.19,"v":18356900},{"d":"2019-07-26","o":140.37,"h":141.68,"l":140.3,"c":141.34,"v":19037600},{"d":"2019-07-29","o":141.5,"h":141.51,"l":139.37,"c":141.03,"v":16605900},{"d":"2019-07-30","o":140.14,"h":141.22,"l":139.8,"c":140.35,"v":16846500},{"d":"2019-07-31","o":140.33,"h":140.49,"l":135.08,"c":136.27,"v":38598800},{"d":"2019-08-01","o":137,"h":140.94,"l":136.93,"c":138.06,"v":40557500},{"d":"2019-08-02","o":138.09,"h":138.32,"l":135.26,"c":136.9,"v":30791600},{"d":"2019-08-05","o":133.3,"h":133.93,"l":130.78,"c":132.21,"v":42749600},{"d":"2019-08-06","o":133.8,"h":135.68,"l":133.21,"c":134.69,"v":32696700},{"d":"2019-08-07","o":133.79,"h":135.65,"l":131.83,"c":135.28,"v":33414500},{"d":"2019-08-08","o":136.6,"h":138.99,"l":135.93,"c":138.89,"v":27496500},{"d":"2019-08-09","o":138.61,"h":139.38,"l":136.46,"c":137.71,"v":23466700},{"d":"2019-08-12","o":137.07,"h":137.86,"l":135.24,"c":135.79,"v":20484300},{"d":"2019-08-13","o":136.05,"h":138.8,"l":135,"c":138.6,"v":25154600},{"d":"2019-08-14","o":136.36,"h":136.92,"l":133.67,"c":133.98,"v":32527300},{"d":"2019-08-15","o":134.39,"h":134.58,"l":132.25,"c":133.68,"v":28074400},{"d":"2019-08-16","o":134.88,"h":136.46,"l":134.72,"c":136.13,"v":24449100},{"d":"2019-08-19","o":137.85,"h":138.55,"l":136.89,"c":138.41,"v":24355700},{"d":"2019-08-20","o":138.21,"h":138.71,"l":137.24,"c":137.26,"v":21170800},{"d":"2019-08-21","o":138.55,"h":139.49,"l":138,"c":138.79,"v":14970300},{"d":"2019-08-22","o":138.66,"h":139.2,"l":136.29,"c":137.78,"v":18697000},{"d":"2019-08-23","o":137.19,"h":138.35,"l":132.8,"c":133.39,"v":38508600},{"d":"2019-08-26","o":134.99,"h":135.56,"l":133.9,"c":135.45,"v":20312600},{"d":"2019-08-27","o":136.39,"h":136.72,"l":134.66,"c":135.74,"v":23102100},{"d":"2019-08-28","o":134.88,"h":135.76,"l":133.55,"c":135.56,"v":17393300},{"d":"2019-08-29","o":137.25,"h":138.44,"l":136.91,"c":138.12,"v":20168700},{"d":"2019-08-30","o":139.15,"h":139.18,"l":136.27,"c":137.86,"v":23940100},{"d":"2019-09-03","o":136.61,"h":137.2,"l":135.7,"c":136.04,"v":18869300},{"d":"2019-09-04","o":137.3,"h":137.69,"l":136.48,"c":137.63,"v":17995900},{"d":"2019-09-05","o":139.11,"h":140.38,"l":138.76,"c":140.05,"v":26101800},{"d":"2019-09-06","o":140.03,"h":140.18,"l":138.2,"c":139.1,"v":20824500},{"d":"2019-09-09","o":139.59,"h":139.75,"l":136.46,"c":137.52,"v":25773900},{"d":"2019-09-10","o":136.8,"h":136.89,"l":134.51,"c":136.08,"v":28903400},{"d":"2019-09-11","o":135.91,"h":136.27,"l":135.09,"c":136.12,"v":24726100},{"d":"2019-09-12","o":137.85,"h":138.42,"l":136.87,"c":137.52,"v":27010000},{"d":"2019-09-13","o":137.78,"h":138.06,"l":136.57,"c":137.32,"v":23363100},{"d":"2019-09-16","o":135.83,"h":136.7,"l":135.66,"c":136.33,"v":16731400},{"d":"2019-09-17","o":136.96,"h":137.52,"l":136.43,"c":137.39,"v":17814200},{"d":"2019-09-18","o":137.36,"h":138.67,"l":136.53,"c":138.52,"v":23982100},{"d":"2019-09-19","o":140.3,"h":142.37,"l":140.07,"c":141.07,"v":35772100},{"d":"2019-09-20","o":141.01,"h":141.65,"l":138.25,"c":139.44,"v":39167300},{"d":"2019-09-23","o":139.23,"h":139.63,"l":138.44,"c":139.14,"v":17139300},{"d":"2019-09-24","o":140.36,"h":140.69,"l":136.88,"c":137.38,"v":29773200},{"d":"2019-09-25","o":137.5,"h":139.96,"l":136.03,"c":139.36,"v":21382000},{"d":"2019-09-26","o":139.44,"h":140.18,"l":138.44,"c":139.54,"v":17456600},{"d":"2019-09-27","o":140.15,"h":140.36,"l":136.65,"c":137.73,"v":22477700},{"d":"2019-09-30","o":138.05,"h":139.22,"l":137.78,"c":139.03,"v":17280900},{"d":"2019-10-01","o":139.66,"h":140.25,"l":137,"c":137.07,"v":21466600},{"d":"2019-10-02","o":136.25,"h":136.37,"l":133.58,"c":134.65,"v":30521700},{"d":"2019-10-03","o":134.95,"h":136.75,"l":133.22,"c":136.28,"v":24132900},{"d":"2019-10-04","o":136.75,"h":138.25,"l":136.42,"c":138.12,"v":22897700},{"d":"2019-10-07","o":137.14,"h":138.18,"l":137.02,"c":137.12,"v":15303700},{"d":"2019-10-08","o":137.08,"h":137.76,"l":135.62,"c":135.67,"v":25550500},{"d":"2019-10-09","o":137.46,"h":138.7,"l":136.97,"c":138.24,"v":19749900},{"d":"2019-10-10","o":138.49,"h":139.67,"l":138.25,"c":139.1,"v":17654600},{"d":"2019-10-11","o":140.12,"h":141.03,"l":139.5,"c":139.68,"v":25446000},{"d":"2019-10-14","o":139.69,"h":140.29,"l":139.52,"c":139.55,"v":13304300},{"d":"2019-10-15","o":140.06,"h":141.79,"l":139.81,"c":141.57,"v":19695700},{"d":"2019-10-16","o":140.79,"h":140.99,"l":139.53,"c":140.41,"v":20751600},{"d":"2019-10-17","o":140.95,"h":141.42,"l":139.02,"c":139.69,"v":21460600},{"d":"2019-10-18","o":139.76,"h":140,"l":136.56,"c":137.41,"v":32273500},{"d":"2019-10-21","o":138.45,"h":138.5,"l":137.01,"c":138.43,"v":20078200},{"d":"2019-10-22","o":138.97,"h":140.01,"l":136.26,"c":136.37,"v":27431000},{"d":"2019-10-23","o":136.88,"h":137.45,"l":135.61,"c":137.24,"v":29844600},{"d":"2019-10-24","o":139.39,"h":140.42,"l":138.67,"c":139.94,"v":37029300},{"d":"2019-10-25","o":139.34,"h":141.14,"l":139.2,"c":140.73,"v":25959700},{"d":"2019-10-28","o":144.4,"h":145.67,"l":143.51,"c":144.19,"v":35280100},{"d":"2019-10-29","o":144.08,"h":144.5,"l":142.65,"c":142.83,"v":20589500},{"d":"2019-10-30","o":143.52,"h":145,"l":142.79,"c":144.61,"v":18496600},{"d":"2019-10-31","o":144.9,"h":144.93,"l":142.99,"c":143.37,"v":24605100},{"d":"2019-11-01","o":144.26,"h":144.42,"l":142.97,"c":143.72,"v":33128400},{"d":"2019-11-04","o":144.83,"h":145,"l":144.16,"c":144.55,"v":16912000},{"d":"2019-11-05","o":144.97,"h":145.02,"l":143.91,"c":144.46,"v":18250200},{"d":"2019-11-06","o":144.37,"h":144.52,"l":143.2,"c":144.06,"v":16575800},{"d":"2019-11-07","o":143.84,"h":144.88,"l":143.77,"c":144.26,"v":17786700},{"d":"2019-11-08","o":143.98,"h":145.99,"l":143.76,"c":145.96,"v":16732700},{"d":"2019-11-11","o":145.34,"h":146.42,"l":144.73,"c":146.11,"v":14362600},{"d":"2019-11-12","o":146.28,"h":147.57,"l":146.06,"c":147.07,"v":18641600},{"d":"2019-11-13","o":146.74,"h":147.46,"l":146.28,"c":147.31,"v":16919200},{"d":"2019-11-14","o":147.02,"h":148.41,"l":147,"c":148.06,"v":19729800},{"d":"2019-11-15","o":148.93,"h":149.99,"l":148.27,"c":149.97,"v":23485700},{"d":"2019-11-18","o":150.07,"h":150.55,"l":148.98,"c":150.34,"v":21534000},{"d":"2019-11-19","o":150.88,"h":151.33,"l":150.2,"c":150.39,"v":23935700},{"d":"2019-11-20","o":150.31,"h":150.84,"l":148.46,"c":149.62,"v":25696800},{"d":"2019-11-21","o":149.4,"h":149.8,"l":148.5,"c":149.48,"v":18576100},{"d":"2019-11-22","o":150.07,"h":150.3,"l":148.82,"c":149.59,"v":15901800},{"d":"2019-11-25","o":150,"h":151.35,"l":149.92,"c":151.23,"v":22420900},{"d":"2019-11-26","o":151.36,"h":152.42,"l":151.32,"c":152.03,"v":24620100},{"d":"2019-11-27","o":152.33,"h":152.5,"l":151.52,"c":152.32,"v":15184400},{"d":"2019-11-29","o":152.1,"h":152.3,"l":151.28,"c":151.38,"v":11977300},{"d":"2019-12-02","o":151.81,"h":151.83,"l":148.32,"c":149.55,"v":27418400},{"d":"2019-12-03","o":147.49,"h":149.43,"l":146.65,"c":149.31,"v":24066000},{"d":"2019-12-04","o":150.14,"h":150.18,"l":149.2,"c":149.85,"v":17574700},{"d":"2019-12-05","o":150.05,"h":150.32,"l":149.48,"c":149.93,"v":17869100},{"d":"2019-12-06","o":150.99,"h":151.87,"l":150.27,"c":151.75,"v":16403500},{"d":"2019-12-09","o":151.07,"h":152.21,"l":150.91,"c":151.36,"v":16687400},{"d":"2019-12-10","o":151.29,"h":151.89,"l":150.76,"c":151.13,"v":16476100},{"d":"2019-12-11","o":151.54,"h":151.87,"l":150.33,"c":151.7,"v":18856600},{"d":"2019-12-12","o":151.65,"h":153.44,"l":151.02,"c":153.24,"v":24612100},{"d":"2019-12-13","o":153,"h":154.89,"l":152.83,"c":154.53,"v":23845400},{"d":"2019-12-16","o":155.11,"h":155.9,"l":154.82,"c":155.53,"v":24144200},{"d":"2019-12-17","o":155.45,"h":155.71,"l":154.45,"c":154.69,"v":25425600},{"d":"2019-12-18","o":154.3,"h":155.48,"l":154.18,"c":154.37,"v":24129200},{"d":"2019-12-19","o":154,"h":155.77,"l":153.75,"c":155.71,"v":24958900},{"d":"2019-12-20","o":157.35,"h":158.49,"l":156.29,"c":157.41,"v":53477500},{"d":"2019-12-23","o":158.12,"h":158.12,"l":157.27,"c":157.41,"v":17718200},{"d":"2019-12-24","o":157.48,"h":157.71,"l":157.12,"c":157.38,"v":8989200},{"d":"2019-12-26","o":157.56,"h":158.73,"l":157.4,"c":158.67,"v":14520600},{"d":"2019-12-27","o":159.45,"h":159.55,"l":158.22,"c":158.96,"v":18412800},{"d":"2019-12-30","o":158.99,"h":159.02,"l":156.73,"c":157.59,"v":16348400},{"d":"2019-12-31","o":156.77,"h":157.77,"l":156.45,"c":157.7,"v":18369400},{"d":"2020-01-02","o":158.78,"h":160.73,"l":158.33,"c":160.62,"v":22622100},{"d":"2020-01-03","o":158.32,"h":159.95,"l":158.06,"c":158.62,"v":21116200},{"d":"2020-01-06","o":157.08,"h":159.1,"l":156.51,"c":159.03,"v":20813700},{"d":"2020-01-07","o":159.32,"h":159.67,"l":157.32,"c":157.58,"v":21634100},{"d":"2020-01-08","o":158.93,"h":160.8,"l":157.95,"c":160.09,"v":27746500},{"d":"2020-01-09","o":161.84,"h":162.22,"l":161.03,"c":162.09,"v":21385000},{"d":"2020-01-10","o":162.82,"h":163.22,"l":161.18,"c":161.34,"v":20725900},{"d":"2020-01-13","o":161.76,"h":163.31,"l":161.26,"c":163.28,"v":21626500},{"d":"2020-01-14","o":163.39,"h":163.6,"l":161.72,"c":162.13,"v":23477400},{"d":"2020-01-15","o":162.62,"h":163.94,"l":162.57,"c":163.18,"v":21417900},{"d":"2020-01-16","o":164.35,"h":166.24,"l":164.03,"c":166.17,"v":23865400},{"d":"2020-01-17","o":167.42,"h":167.47,"l":165.43,"c":167.1,"v":34371700},{"d":"2020-01-21","o":166.68,"h":168.19,"l":166.43,"c":166.5,"v":29517200},{"d":"2020-01-22","o":167.4,"h":167.49,"l":165.68,"c":165.7,"v":24138800},{"d":"2020-01-23","o":166.19,"h":166.8,"l":165.27,"c":166.72,"v":19680800},{"d":"2020-01-24","o":167.51,"h":167.53,"l":164.45,"c":165.04,"v":24918100},{"d":"2020-01-27","o":161.15,"h":163.38,"l":160.2,"c":162.28,"v":32078100},{"d":"2020-01-28","o":163.78,"h":165.76,"l":163.07,"c":165.46,"v":24899900},{"d":"2020-01-29","o":167.84,"h":168.75,"l":165.69,"c":168.04,"v":34754500},{"d":"2020-01-30","o":174.05,"h":174.05,"l":170.79,"c":172.78,"v":51597500},{"d":"2020-01-31","o":172.21,"h":172.4,"l":169.58,"c":170.23,"v":36142700},{"d":"2020-02-03","o":170.43,"h":174.5,"l":170.4,"c":174.38,"v":30107000},{"d":"2020-02-04","o":177.14,"h":180.64,"l":176.31,"c":180.12,"v":36433300},{"d":"2020-02-05","o":184.03,"h":184.2,"l":178.41,"c":179.9,"v":39186300},{"d":"2020-02-06","o":180.97,"h":183.82,"l":180.06,"c":183.63,"v":27751400},{"d":"2020-02-07","o":182.85,"h":185.63,"l":182.48,"c":183.89,"v":33529100},{"d":"2020-02-10","o":183.58,"h":188.84,"l":183.25,"c":188.7,"v":35844300},{"d":"2020-02-11","o":190.65,"h":190.7,"l":183.5,"c":184.44,"v":53159900},{"d":"2020-02-12","o":185.58,"h":185.85,"l":181.85,"c":184.71,"v":47062900},{"d":"2020-02-13","o":183.08,"h":186.23,"l":182.87,"c":183.71,"v":35295800},{"d":"2020-02-14","o":183.25,"h":185.41,"l":182.65,"c":185.35,"v":23149500},{"d":"2020-02-18","o":185.61,"h":187.7,"l":185.5,"c":187.23,"v":27792200},{"d":"2020-02-19","o":188.06,"h":188.18,"l":186.47,"c":187.28,"v":29997500},{"d":"2020-02-20","o":186.95,"h":187.25,"l":181.1,"c":184.42,"v":36862400},{"d":"2020-02-21","o":183.17,"h":183.5,"l":177.25,"c":178.59,"v":48572600},{"d":"2020-02-24","o":167.77,"h":174.55,"l":163.23,"c":170.89,"v":68311100},{"d":"2020-02-25","o":174.2,"h":174.84,"l":167.65,"c":168.07,"v":68073300},{"d":"2020-02-26","o":169.71,"h":173.26,"l":168.21,"c":170.17,"v":56206100},{"d":"2020-02-27","o":163.32,"h":167.03,"l":157.98,"c":158.18,"v":93174900},{"d":"2020-02-28","o":152.41,"h":163.71,"l":152,"c":162.01,"v":97012700},{"d":"2020-03-02","o":165.31,"h":172.92,"l":162.31,"c":172.79,"v":71030800},{"d":"2020-03-03","o":173.8,"h":175,"l":162.26,"c":164.51,"v":71677000},{"d":"2020-03-04","o":168.49,"h":170.7,"l":165.62,"c":170.55,"v":49814400},{"d":"2020-03-05","o":166.05,"h":170.87,"l":165.69,"c":166.27,"v":47817300},{"d":"2020-03-06","o":162.61,"h":163.11,"l":156,"c":161.57,"v":72821100},{"d":"2020-03-09","o":151,"h":157.75,"l":150,"c":150.62,"v":70419300},{"d":"2020-03-10","o":158.16,"h":161.03,"l":152.58,"c":160.92,"v":65354400},{"d":"2020-03-11","o":157.13,"h":157.7,"l":151.15,"c":153.63,"v":56371600},{"d":"2020-03-12","o":145.3,"h":153.47,"l":138.58,"c":139.06,"v":93226400},{"d":"2020-03-13","o":147.5,"h":161.91,"l":140.73,"c":158.83,"v":92727400},{"d":"2020-03-16","o":140,"h":149.35,"l":135,"c":135.42,"v":87905900},{"d":"2020-03-17","o":140,"h":147.5,"l":135,"c":146.57,"v":81059800},{"d":"2020-03-18","o":138,"h":146,"l":135.02,"c":140.4,"v":81593200},{"d":"2020-03-19","o":142.77,"h":150.15,"l":139,"c":142.71,"v":85922700},{"d":"2020-03-20","o":146,"h":147.1,"l":135.86,"c":137.35,"v":84866200},{"d":"2020-03-23","o":137.01,"h":140.57,"l":132.52,"c":135.98,"v":78975200},{"d":"2020-03-24","o":143.75,"h":149.6,"l":141.27,"c":148.34,"v":82516700},{"d":"2020-03-25","o":148.91,"h":154.33,"l":144.44,"c":146.92,"v":75638200},{"d":"2020-03-26","o":148.4,"h":156.66,"l":148.37,"c":156.11,"v":64568100},{"d":"2020-03-27","o":151.75,"h":154.89,"l":149.2,"c":149.7,"v":57042300},{"d":"2020-03-30","o":152.44,"h":160.6,"l":150.01,"c":160.23,"v":63420300},{"d":"2020-03-31","o":159.4,"h":164.78,"l":156.56,"c":157.71,"v":77927200},{"d":"2020-04-01","o":153,"h":157.75,"l":150.82,"c":152.11,"v":57969900},{"d":"2020-04-02","o":151.86,"h":155.48,"l":150.36,"c":155.26,"v":49630700},{"d":"2020-04-03","o":155.1,"h":157.38,"l":152.19,"c":153.83,"v":41243300},{"d":"2020-04-06","o":160.32,"h":166.5,"l":157.58,"c":165.27,"v":67111700},{"d":"2020-04-07","o":169.59,"h":170,"l":163.26,"c":163.49,"v":62769000},{"d":"2020-04-08","o":165.67,"h":166.67,"l":163.5,"c":165.13,"v":48318200},{"d":"2020-04-09","o":166.36,"h":167.37,"l":163.33,"c":165.14,"v":51385100},{"d":"2020-04-13","o":164.35,"h":165.57,"l":162.3,"c":165.51,"v":41905300},{"d":"2020-04-14","o":169,"h":173.75,"l":168,"c":173.7,"v":52874300},{"d":"2020-04-15","o":171.2,"h":173.57,"l":169.24,"c":171.88,"v":40940800},{"d":"2020-04-16","o":174.3,"h":177.28,"l":172.9,"c":177.04,"v":50479600},{"d":"2020-04-17","o":179.5,"h":180,"l":175.87,"c":178.6,"v":52765600},{"d":"2020-04-20","o":176.63,"h":178.75,"l":174.99,"c":175.06,"v":36669600},{"d":"2020-04-21","o":173.5,"h":173.67,"l":166.11,"c":167.82,"v":56203700},{"d":"2020-04-22","o":171.39,"h":174,"l":170.82,"c":173.52,"v":34620200},{"d":"2020-04-23","o":174.11,"h":175.06,"l":170.91,"c":171.42,"v":32790800},{"d":"2020-04-24","o":172.06,"h":174.56,"l":170.71,"c":174.55,"v":34277600},{"d":"2020-04-27","o":176.59,"h":176.9,"l":173.3,"c":174.05,"v":33194400},{"d":"2020-04-28","o":175.59,"h":175.67,"l":169.39,"c":169.81,"v":34392700},{"d":"2020-04-29","o":173.22,"h":177.68,"l":171.88,"c":177.43,"v":51286600},{"d":"2020-04-30","o":180,"h":180.4,"l":176.23,"c":179.21,"v":53875900},{"d":"2020-05-01","o":175.8,"h":178.64,"l":174.01,"c":174.57,"v":39370500},{"d":"2020-05-04","o":174.49,"h":179,"l":173.8,"c":178.84,"v":30372900},{"d":"2020-05-05","o":180.62,"h":183.65,"l":179.9,"c":180.76,"v":36839200},{"d":"2020-05-06","o":182.08,"h":184.2,"l":181.63,"c":182.54,"v":32139300},{"d":"2020-05-07","o":184.17,"h":184.55,"l":182.58,"c":183.6,"v":28316000},{"d":"2020-05-08","o":184.98,"h":185,"l":183.36,"c":184.68,"v":30877800},{"d":"2020-05-11","o":183.15,"h":187.51,"l":182.85,"c":186.74,"v":30892700},{"d":"2020-05-12","o":186.8,"h":187.04,"l":182.3,"c":182.51,"v":32038200},{"d":"2020-05-13","o":182.55,"h":184.05,"l":176.54,"c":179.75,"v":44711500},{"d":"2020-05-14","o":177.54,"h":180.69,"l":175.68,"c":180.53,"v":41873900},{"d":"2020-05-15","o":179.06,"h":187.06,"l":177,"c":183.16,"v":46610400},{"d":"2020-05-18","o":185.75,"h":186.2,"l":183.96,"c":184.91,"v":35264500},{"d":"2020-05-19","o":185.03,"h":186.6,"l":183.49,"c":183.63,"v":26799100},{"d":"2020-05-20","o":184.81,"h":185.85,"l":183.94,"c":185.66,"v":31261300},{"d":"2020-05-21","o":185.4,"h":186.67,"l":183.29,"c":183.43,"v":29119500},{"d":"2020-05-22","o":183.19,"h":184.46,"l":182.54,"c":183.51,"v":20826900},{"d":"2020-05-26","o":186.34,"h":186.5,"l":181.1,"c":181.57,"v":36073600},{"d":"2020-05-27","o":180.2,"h":181.99,"l":176.6,"c":181.81,"v":39517100},{"d":"2020-05-28","o":180.74,"h":184.15,"l":180.38,"c":181.4,"v":33810200},{"d":"2020-05-29","o":182.73,"h":184.27,"l":180.41,"c":183.25,"v":42130400},{"d":"2020-06-01","o":182.54,"h":183,"l":181.46,"c":182.83,"v":22622400},{"d":"2020-06-02","o":184.25,"h":185,"l":181.35,"c":184.91,"v":30794600},{"d":"2020-06-03","o":184.82,"h":185.94,"l":183.58,"c":185.36,"v":27311000},{"d":"2020-06-04","o":184.3,"h":185.84,"l":182.3,"c":182.92,"v":28761800},{"d":"2020-06-05","o":182.62,"h":187.73,"l":182.01,"c":187.2,"v":39893600},{"d":"2020-06-08","o":185.94,"h":188.55,"l":184.44,"c":188.36,"v":33211600},{"d":"2020-06-09","o":188,"h":190.7,"l":187.26,"c":189.8,"v":29783900},{"d":"2020-06-10","o":191.13,"h":198.52,"l":191.01,"c":196.84,"v":43872300},{"d":"2020-06-11","o":193.13,"h":195.76,"l":186.07,"c":186.27,"v":52854700},{"d":"2020-06-12","o":190.54,"h":191.72,"l":185.18,"c":187.74,"v":43373600},{"d":"2020-06-15","o":184.58,"h":190.82,"l":184.01,"c":188.94,"v":32770200},{"d":"2020-06-16","o":192.89,"h":195.58,"l":191.46,"c":193.57,"v":42556700},{"d":"2020-06-17","o":195.03,"h":196.32,"l":193.69,"c":194.24,"v":25687800},{"d":"2020-06-18","o":194,"h":196.49,"l":194,"c":196.32,"v":23061600},{"d":"2020-06-19","o":198.59,"h":199.29,"l":194.37,"c":195.15,"v":44441100},{"d":"2020-06-22","o":195.79,"h":200.76,"l":195.23,"c":200.57,"v":32818900},{"d":"2020-06-23","o":202.09,"h":203.95,"l":201.43,"c":201.91,"v":30917400},{"d":"2020-06-24","o":201.6,"h":203.25,"l":196.56,"c":197.84,"v":36740600},{"d":"2020-06-25","o":197.8,"h":200.61,"l":195.47,"c":200.34,"v":27803900},{"d":"2020-06-26","o":199.73,"h":199.89,"l":194.88,"c":196.33,"v":54675800},{"d":"2020-06-29","o":195.78,"h":198.53,"l":193.55,"c":198.44,"v":26701600},{"d":"2020-06-30","o":197.88,"h":204.4,"l":197.74,"c":203.51,"v":34310300},{"d":"2020-07-01","o":203.14,"h":206.35,"l":201.77,"c":204.7,"v":32061200},{"d":"2020-07-02","o":205.68,"h":208.02,"l":205,"c":206.26,"v":29315800},{"d":"2020-07-06","o":208.83,"h":211.13,"l":208.09,"c":210.7,"v":31897600},{"d":"2020-07-07","o":210.45,"h":214.67,"l":207.99,"c":208.25,"v":33600700},{"d":"2020-07-08","o":210.07,"h":213.26,"l":208.69,"c":212.83,"v":33600000},{"d":"2020-07-09","o":216.33,"h":216.38,"l":211.47,"c":214.32,"v":33121700},{"d":"2020-07-10","o":213.62,"h":214.08,"l":211.08,"c":213.67,"v":26177600},{"d":"2020-07-13","o":214.48,"h":215.8,"l":206.5,"c":207.07,"v":38135600},{"d":"2020-07-14","o":206.13,"h":208.85,"l":202.03,"c":208.35,"v":37591800},{"d":"2020-07-15","o":209.56,"h":211.33,"l":205.03,"c":208.04,"v":32179400},{"d":"2020-07-16","o":205.4,"h":205.7,"l":202.31,"c":203.92,"v":29940700},{"d":"2020-07-17","o":204.47,"h":205.04,"l":201.39,"c":202.88,"v":31635300},{"d":"2020-07-20","o":205,"h":212.3,"l":203.01,"c":211.6,"v":36884800},{"d":"2020-07-21","o":213.66,"h":213.94,"l":208.03,"c":208.75,"v":37990400},{"d":"2020-07-22","o":209.2,"h":212.3,"l":208.39,"c":211.75,"v":49605700},{"d":"2020-07-23","o":207.19,"h":210.92,"l":202.15,"c":202.54,"v":67457000},{"d":"2020-07-24","o":200.42,"h":202.86,"l":197.51,"c":201.3,"v":39827000},{"d":"2020-07-27","o":201.47,"h":203.97,"l":200.86,"c":203.85,"v":30160900},{"d":"2020-07-28","o":203.61,"h":204.7,"l":201.74,"c":202.02,"v":23251400},{"d":"2020-07-29","o":202.5,"h":204.65,"l":202.01,"c":204.06,"v":19632600},{"d":"2020-07-30","o":201,"h":204.46,"l":199.57,"c":203.9,"v":25079600},{"d":"2020-07-31","o":204.4,"h":205.1,"l":199.01,"c":205.01,"v":51044000},{"d":"2020-08-03","o":211.52,"h":217.64,"l":210.44,"c":216.54,"v":78983000},{"d":"2020-08-04","o":214.17,"h":214.77,"l":210.31,"c":213.29,"v":49280100},{"d":"2020-08-05","o":214.9,"h":215,"l":211.57,"c":212.94,"v":28806400},{"d":"2020-08-06","o":212.34,"h":216.37,"l":211.55,"c":216.35,"v":32656800},{"d":"2020-08-07","o":214.85,"h":215.7,"l":210.93,"c":212.48,"v":27820400},{"d":"2020-08-10","o":211.67,"h":211.88,"l":206.35,"c":208.25,"v":36716500},{"d":"2020-08-11","o":207.16,"h":207.65,"l":203.14,"c":203.38,"v":36446500},{"d":"2020-08-12","o":205.29,"h":210.28,"l":204.75,"c":209.19,"v":28013100},{"d":"2020-08-13","o":209.44,"h":211.35,"l":208.15,"c":208.7,"v":22588900},{"d":"2020-08-14","o":208.76,"h":209.59,"l":207.51,"c":208.9,"v":17958900},{"d":"2020-08-17","o":209.6,"h":211.19,"l":208.92,"c":210.28,"v":20184800},{"d":"2020-08-18","o":210.53,"h":212.36,"l":209.21,"c":211.49,"v":21336200},{"d":"2020-08-19","o":211.49,"h":212.1,"l":209.25,"c":209.7,"v":27627600},{"d":"2020-08-20","o":209.54,"h":215,"l":208.91,"c":214.58,"v":26981500},{"d":"2020-08-21","o":213.86,"h":216.25,"l":212.85,"c":213.02,"v":36249300},{"d":"2020-08-24","o":214.79,"h":215.52,"l":212.43,"c":213.69,"v":25460100},{"d":"2020-08-25","o":213.1,"h":216.61,"l":213.1,"c":216.47,"v":23043700},{"d":"2020-08-26","o":217.88,"h":222.09,"l":217.36,"c":221.15,"v":39600800},{"d":"2020-08-27","o":222.89,"h":231.15,"l":219.4,"c":226.58,"v":57602200},{"d":"2020-08-28","o":228.18,"h":230.64,"l":226.58,"c":228.91,"v":26292900},{"d":"2020-08-31","o":227,"h":228.7,"l":224.31,"c":225.53,"v":28774200},{"d":"2020-09-01","o":225.51,"h":227.45,"l":224.43,"c":227.27,"v":25725500},{"d":"2020-09-02","o":227.97,"h":232.86,"l":227.35,"c":231.65,"v":34080800},{"d":"2020-09-03","o":229.27,"h":229.31,"l":214.96,"c":217.3,"v":58400300},{"d":"2020-09-04","o":215.1,"h":218.36,"l":205.19,"c":214.25,"v":59664100},{"d":"2020-09-08","o":206.5,"h":210.03,"l":202.2,"c":202.66,"v":52924300},{"d":"2020-09-09","o":207.6,"h":214.84,"l":206.7,"c":211.29,"v":45679000},{"d":"2020-09-10","o":213.4,"h":214.74,"l":204.11,"c":205.37,"v":35461500},{"d":"2020-09-11","o":207.2,"h":208.63,"l":201.24,"c":204.03,"v":33620100},{"d":"2020-09-14","o":204.24,"h":209.2,"l":204.03,"c":205.41,"v":30375800},{"d":"2020-09-15","o":208.42,"h":209.78,"l":206.93,"c":208.78,"v":21823900},{"d":"2020-09-16","o":210.62,"h":210.65,"l":204.64,"c":205.05,"v":26328100},{"d":"2020-09-17","o":200.05,"h":204.33,"l":199.96,"c":202.91,"v":34011300},{"d":"2020-09-18","o":202.8,"h":203.65,"l":196.25,"c":200.39,"v":55225300},{"d":"2020-09-21","o":197.19,"h":202.71,"l":196.38,"c":202.54,"v":39839700},{"d":"2020-09-22","o":205.06,"h":208.1,"l":202.08,"c":207.42,"v":33517100},{"d":"2020-09-23","o":207.9,"h":208.1,"l":200.03,"c":200.59,"v":30803800},{"d":"2020-09-24","o":199.85,"h":205.57,"l":199.2,"c":203.19,"v":31202500},{"d":"2020-09-25","o":203.55,"h":209.04,"l":202.54,"c":207.82,"v":29437300},{"d":"2020-09-28","o":210.88,"h":212.57,"l":208.06,"c":209.44,"v":32004900},{"d":"2020-09-29","o":209.35,"h":210.07,"l":206.81,"c":207.26,"v":24221900},{"d":"2020-09-30","o":207.73,"h":211.98,"l":206.54,"c":210.33,"v":33829100},{"d":"2020-10-01","o":213.49,"h":213.99,"l":211.32,"c":212.46,"v":27158400},{"d":"2020-10-02","o":208,"h":210.99,"l":205.54,"c":206.19,"v":33154800},{"d":"2020-10-05","o":207.22,"h":210.41,"l":206.98,"c":210.38,"v":21331600},{"d":"2020-10-06","o":208.82,"h":210.18,"l":204.82,"c":205.91,"v":28554300},{"d":"2020-10-07","o":207.06,"h":210.11,"l":206.72,"c":209.83,"v":25681100},{"d":"2020-10-08","o":210.51,"h":211.19,"l":208.32,"c":210.58,"v":19925800},{"d":"2020-10-09","o":211.23,"h":215.86,"l":211.23,"c":215.81,"v":26458000},{"d":"2020-10-12","o":218.79,"h":223.86,"l":216.81,"c":221.4,"v":40461400},{"d":"2020-10-13","o":222.72,"h":225.21,"l":220.43,"c":222.86,"v":28950800},{"d":"2020-10-14","o":223,"h":224.22,"l":219.13,"c":220.86,"v":23421700},{"d":"2020-10-15","o":217.1,"h":220.36,"l":216.01,"c":219.66,"v":22733100},{"d":"2020-10-16","o":220.15,"h":222.29,"l":219.32,"c":219.66,"v":26057900},{"d":"2020-10-19","o":220.42,"h":222.3,"l":213.72,"c":214.22,"v":27625800},{"d":"2020-10-20","o":215.8,"h":217.37,"l":213.09,"c":214.65,"v":22753500},{"d":"2020-10-21","o":213.12,"h":216.92,"l":213.12,"c":214.8,"v":22724900},{"d":"2020-10-22","o":213.93,"h":216.06,"l":211.7,"c":214.89,"v":22351500},{"d":"2020-10-23","o":215.03,"h":216.28,"l":213.16,"c":216.23,"v":18879600},{"d":"2020-10-26","o":213.85,"h":216.34,"l":208.1,"c":210.08,"v":37111600},{"d":"2020-10-27","o":211.59,"h":214.67,"l":210.33,"c":213.25,"v":36700300},{"d":"2020-10-28","o":207.67,"h":208.84,"l":202.1,"c":202.68,"v":51195600},{"d":"2020-10-29","o":204.07,"h":207.36,"l":203.37,"c":204.72,"v":31432600},{"d":"2020-10-30","o":203.5,"h":204.29,"l":199.62,"c":202.47,"v":36953700},{"d":"2020-11-02","o":204.29,"h":205.28,"l":200.12,"c":202.33,"v":30842200},{"d":"2020-11-03","o":203.89,"h":208.12,"l":203.12,"c":206.43,"v":27512000},{"d":"2020-11-04","o":214.02,"h":218.32,"l":212.42,"c":216.39,"v":42311800},{"d":"2020-11-05","o":222.04,"h":224.12,"l":221.15,"c":223.29,"v":36080100},{"d":"2020-11-06","o":222.26,"h":224.36,"l":218.03,"c":223.72,"v":25231900},{"d":"2020-11-09","o":224.44,"h":228.12,"l":217.88,"c":218.39,"v":44395000},{"d":"2020-11-10","o":214.5,"h":216.5,"l":209.72,"c":211.01,"v":44045100},{"d":"2020-11-11","o":212.39,"h":218.04,"l":212.2,"c":216.55,"v":29440800},{"d":"2020-11-12","o":217.21,"h":219.11,"l":214.46,"c":215.44,"v":21593900},{"d":"2020-11-13","o":216.36,"h":217.42,"l":214.16,"c":216.51,"v":18621100},{"d":"2020-11-16","o":214.87,"h":217.74,"l":214.52,"c":217.23,"v":24953300},{"d":"2020-11-17","o":216.1,"h":217.68,"l":214.08,"c":214.46,"v":24154100},{"d":"2020-11-18","o":213.65,"h":215.17,"l":210.93,"c":211.08,"v":28372800},{"d":"2020-11-19","o":211.38,"h":213.03,"l":209.93,"c":212.42,"v":24792700},{"d":"2020-11-20","o":212.2,"h":213.29,"l":210,"c":210.39,"v":22843100},{"d":"2020-11-23","o":210.95,"h":212.29,"l":208.16,"c":210.11,"v":25683500},{"d":"2020-11-24","o":209.59,"h":214.25,"l":208.86,"c":213.86,"v":33979700},{"d":"2020-11-25","o":215.11,"h":215.29,"l":212.46,"c":213.87,"v":21012900},{"d":"2020-11-27","o":214.85,"h":216.27,"l":214.04,"c":215.23,"v":14512200},{"d":"2020-11-30","o":214.1,"h":214.76,"l":210.84,"c":214.07,"v":33064800},{"d":"2020-12-01","o":214.51,"h":217.32,"l":213.35,"c":216.21,"v":30904500},{"d":"2020-12-02","o":214.88,"h":215.47,"l":212.8,"c":215.37,"v":23724500},{"d":"2020-12-03","o":214.61,"h":216.38,"l":213.65,"c":214.24,"v":25120900},{"d":"2020-12-04","o":214.22,"h":215.38,"l":213.18,"c":214.36,"v":24666000},{"d":"2020-12-07","o":214.37,"h":215.54,"l":212.99,"c":214.29,"v":24620000},{"d":"2020-12-08","o":213.97,"h":216.95,"l":212.89,"c":216.01,"v":23284100},{"d":"2020-12-09","o":215.16,"h":215.23,"l":211.21,"c":211.8,"v":32440600},{"d":"2020-12-10","o":211.77,"h":213.08,"l":210.36,"c":210.52,"v":26733300},{"d":"2020-12-11","o":210.05,"h":213.32,"l":209.11,"c":213.26,"v":30979400},{"d":"2020-12-14","o":213.1,"h":216.21,"l":212.88,"c":214.2,"v":28798400},{"d":"2020-12-15","o":215.17,"h":215.42,"l":212.24,"c":214.13,"v":27000600},{"d":"2020-12-16","o":214.75,"h":220.11,"l":214.72,"c":219.28,"v":35023300},{"d":"2020-12-17","o":219.87,"h":220.89,"l":217.92,"c":219.42,"v":32515800},{"d":"2020-12-18","o":218.59,"h":219.69,"l":216.02,"c":218.59,"v":63354900},{"d":"2020-12-21","o":217.55,"h":224,"l":217.28,"c":222.59,"v":37181900},{"d":"2020-12-22","o":222.69,"h":225.63,"l":221.85,"c":223.94,"v":22612200},{"d":"2020-12-23","o":223.11,"h":223.56,"l":220.8,"c":221.02,"v":18699600},{"d":"2020-12-24","o":221.42,"h":223.61,"l":221.2,"c":222.75,"v":10550600},{"d":"2020-12-28","o":224.45,"h":226.03,"l":223.02,"c":224.96,"v":17933500},{"d":"2020-12-29","o":226.31,"h":227.18,"l":223.58,"c":224.15,"v":17403200},{"d":"2020-12-30","o":225.23,"h":225.63,"l":221.47,"c":221.68,"v":20272300},{"d":"2020-12-31","o":221.7,"h":223,"l":219.68,"c":222.42,"v":20942100},{"d":"2021-01-04","o":222.53,"h":223,"l":214.81,"c":217.69,"v":37130100},{"d":"2021-01-05","o":217.26,"h":218.52,"l":215.7,"c":217.9,"v":23823000},{"d":"2021-01-06","o":212.17,"h":216.49,"l":211.94,"c":212.25,"v":35930700},{"d":"2021-01-07","o":214.04,"h":219.34,"l":213.71,"c":218.29,"v":27694500},{"d":"2021-01-08","o":218.68,"h":220.58,"l":217.03,"c":219.62,"v":22956200},{"d":"2021-01-11","o":218.47,"h":218.91,"l":216.73,"c":217.49,"v":23031300},{"d":"2021-01-12","o":216.5,"h":217.1,"l":213.32,"c":214.93,"v":23249300},{"d":"2021-01-13","o":214.02,"h":216.76,"l":213.93,"c":216.34,"v":20087100},{"d":"2021-01-14","o":215.91,"h":217.46,"l":212.74,"c":213.02,"v":29480800},{"d":"2021-01-15","o":213.52,"h":214.51,"l":212.03,"c":212.65,"v":31746500},{"d":"2021-01-19","o":213.75,"h":216.98,"l":212.63,"c":216.44,"v":30480900},{"d":"2021-01-20","o":217.7,"h":225.79,"l":217.29,"c":224.34,"v":37777300},{"d":"2021-01-21","o":224.7,"h":226.3,"l":222.42,"c":224.97,"v":30709400},{"d":"2021-01-22","o":227.08,"h":230.07,"l":225.8,"c":225.95,"v":30172700},{"d":"2021-01-25","o":229.12,"h":229.78,"l":224.22,"c":229.53,"v":33152100},{"d":"2021-01-26","o":231.86,"h":234.18,"l":230.08,"c":232.33,"v":49169600},{"d":"2021-01-27","o":238,"h":240.44,"l":230.14,"c":232.9,"v":69870600},{"d":"2021-01-28","o":235.61,"h":242.64,"l":235.09,"c":238.93,"v":49111200},{"d":"2021-01-29","o":235.99,"h":238.02,"l":231.35,"c":231.96,"v":42503100},{"d":"2021-02-01","o":235.06,"h":242.5,"l":232.43,"c":239.65,"v":33314200},{"d":"2021-02-02","o":241.3,"h":242.31,"l":238.69,"c":239.51,"v":25916300},{"d":"2021-02-03","o":239.57,"h":245.09,"l":239.26,"c":243,"v":27158100},{"d":"2021-02-04","o":242.66,"h":243.24,"l":240.37,"c":242.01,"v":25296100},{"d":"2021-02-05","o":242.23,"h":243.28,"l":240.42,"c":242.2,"v":18054800},{"d":"2021-02-08","o":243.15,"h":243.68,"l":240.81,"c":242.47,"v":22211900},{"d":"2021-02-09","o":241.87,"h":244.76,"l":241.38,"c":243.77,"v":23565000},{"d":"2021-02-10","o":245,"h":245.92,"l":240.89,"c":242.82,"v":22186700},{"d":"2021-02-11","o":244.78,"h":245.15,"l":242.15,"c":244.49,"v":15751100},{"d":"2021-02-12","o":243.93,"h":245.3,"l":242.73,"c":244.99,"v":16561100},{"d":"2021-02-16","o":245.03,"h":246.13,"l":242.92,"c":243.7,"v":26728500},{"d":"2021-02-17","o":241.32,"h":244.31,"l":240.94,"c":244.2,"v":21653500},{"d":"2021-02-18","o":241.8,"h":243.93,"l":240.86,"c":243.79,"v":16925600},{"d":"2021-02-19","o":243.75,"h":243.86,"l":240.18,"c":240.97,"v":25262600},{"d":"2021-02-22","o":237.42,"h":237.93,"l":232.4,"c":234.51,"v":36446900},{"d":"2021-02-23","o":230.33,"h":234.83,"l":228.73,"c":233.27,"v":30228700},{"d":"2021-02-24","o":230.01,"h":235.2,"l":229,"c":234.55,"v":26339700},{"d":"2021-02-25","o":232.08,"h":234.59,"l":227.88,"c":228.99,"v":39542200},{"d":"2021-02-26","o":231.53,"h":235.37,"l":229.54,"c":232.38,"v":37819200},{"d":"2021-03-01","o":235.9,"h":237.47,"l":233.15,"c":236.94,"v":25324000},{"d":"2021-03-02","o":237.01,"h":237.3,"l":233.45,"c":233.87,"v":22812500},{"d":"2021-03-03","o":232.16,"h":233.58,"l":227.26,"c":227.56,"v":34029500},{"d":"2021-03-04","o":226.74,"h":232.49,"l":224.26,"c":226.73,"v":44727800},{"d":"2021-03-05","o":229.52,"h":233.27,"l":226.46,"c":231.6,"v":41872800},{"d":"2021-03-08","o":231.37,"h":233.37,"l":227.13,"c":227.39,"v":35267400},{"d":"2021-03-09","o":232.88,"h":235.38,"l":231.67,"c":233.78,"v":33080500},{"d":"2021-03-10","o":237,"h":237,"l":232.04,"c":232.42,"v":29746800},{"d":"2021-03-11","o":234.96,"h":239.17,"l":234.31,"c":237.13,"v":29907600},{"d":"2021-03-12","o":234.01,"h":235.82,"l":233.23,"c":235.75,"v":22653700},{"d":"2021-03-15","o":234.96,"h":235.19,"l":231.81,"c":234.81,"v":26034900},{"d":"2021-03-16","o":236.28,"h":240.06,"l":235.94,"c":237.71,"v":28092200},{"d":"2021-03-17","o":236.15,"h":238.55,"l":233.23,"c":237.04,"v":29562100},{"d":"2021-03-18","o":232.56,"h":234.19,"l":230.33,"c":230.72,"v":34833000},{"d":"2021-03-19","o":231.02,"h":232.47,"l":229.35,"c":230.35,"v":46430700},{"d":"2021-03-22","o":230.27,"h":236.9,"l":230.14,"c":235.99,"v":30127000},{"d":"2021-03-23","o":237.49,"h":241.05,"l":237.07,"c":237.58,"v":31638400},{"d":"2021-03-24","o":237.85,"h":238,"l":235.32,"c":235.46,"v":25620100},{"d":"2021-03-25","o":235.3,"h":236.94,"l":231.57,"c":232.34,"v":34061900},{"d":"2021-03-26","o":231.55,"h":236.71,"l":231.55,"c":236.48,"v":25479900},{"d":"2021-03-29","o":236.59,"h":236.8,"l":231.88,"c":235.24,"v":25227500},{"d":"2021-03-30","o":233.53,"h":233.85,"l":231.1,"c":231.85,"v":24792000},{"d":"2021-03-31","o":232.91,"h":239.1,"l":232.39,"c":235.77,"v":43623500},{"d":"2021-04-01","o":238.47,"h":242.84,"l":238.05,"c":242.35,"v":30338000},{"d":"2021-04-05","o":242.76,"h":249.96,"l":242.7,"c":249.07,"v":36910600},{"d":"2021-04-06","o":247.61,"h":249.4,"l":246.88,"c":247.86,"v":22931900},{"d":"2021-04-07","o":247.81,"h":250.93,"l":247.19,"c":249.9,"v":22719800},{"d":"2021-04-08","o":252.77,"h":254.14,"l":252,"c":253.25,"v":23625200},{"d":"2021-04-09","o":252.87,"h":255.99,"l":252.44,"c":255.85,"v":24326800},{"d":"2021-04-12","o":254.71,"h":257.67,"l":254.62,"c":255.91,"v":27148700},{"d":"2021-04-13","o":257.26,"h":259.19,"l":256.83,"c":258.49,"v":23837500},{"d":"2021-04-14","o":257.48,"h":258.83,"l":255.16,"c":255.59,"v":23070900},{"d":"2021-04-15","o":257.93,"h":259.93,"l":257.73,"c":259.5,"v":25627500},{"d":"2021-04-16","o":259.47,"h":261,"l":257.6,"c":260.74,"v":24878600},{"d":"2021-04-19","o":260.19,"h":261.48,"l":257.82,"c":258.74,"v":23209300},{"d":"2021-04-20","o":257.82,"h":260.2,"l":256.84,"c":258.26,"v":19722900},{"d":"2021-04-21","o":258.94,"h":260.68,"l":257.25,"c":260.58,"v":24030400},{"d":"2021-04-22","o":260.21,"h":261.78,"l":255.64,"c":257.17,"v":25606200},{"d":"2021-04-23","o":257.88,"h":261.51,"l":257.27,"c":261.15,"v":21462600},{"d":"2021-04-26","o":261.66,"h":262.44,"l":260.17,"c":261.55,"v":19763300},{"d":"2021-04-27","o":261.58,"h":263.19,"l":260.12,"c":261.97,"v":31014200},{"d":"2021-04-28","o":256.08,"h":256.54,"l":252.95,"c":254.56,"v":46903100},{"d":"2021-04-29","o":255.46,"h":256.1,"l":249,"c":252.51,"v":40589000},{"d":"2021-04-30","o":249.74,"h":253.08,"l":249.6,"c":252.18,"v":30945100},{"d":"2021-05-03","o":253.4,"h":254.35,"l":251.12,"c":251.86,"v":19626600},{"d":"2021-05-04","o":250.97,"h":251.21,"l":245.76,"c":247.79,"v":32756100},{"d":"2021-05-05","o":249.06,"h":249.5,"l":245.82,"c":246.47,"v":21901300},{"d":"2021-05-06","o":246.45,"h":249.86,"l":244.69,"c":249.73,"v":26491100},{"d":"2021-05-07","o":252.15,"h":254.3,"l":251.17,"c":252.46,"v":27032900},{"d":"2021-05-10","o":250.87,"h":251.73,"l":247.12,"c":247.18,"v":29299900},{"d":"2021-05-11","o":244.55,"h":246.6,"l":242.57,"c":246.23,"v":33641600},{"d":"2021-05-12","o":242.17,"h":244.38,"l":238.07,"c":239,"v":36684400},{"d":"2021-05-13","o":241.8,"h":245.6,"l":241.42,"c":243.03,"v":29624300},{"d":"2021-05-14","o":245.58,"h":249.18,"l":245.49,"c":248.15,"v":23901100},{"d":"2021-05-17","o":246.55,"h":246.59,"l":243.52,"c":245.18,"v":24970200},{"d":"2021-05-18","o":246.27,"h":246.41,"l":242.9,"c":243.08,"v":20168000},{"d":"2021-05-19","o":239.31,"h":243.23,"l":238.6,"c":243.12,"v":25739800},{"d":"2021-05-20","o":243.96,"h":247.95,"l":243.86,"c":246.48,"v":21800700},{"d":"2021-05-21","o":247.57,"h":248.33,"l":244.74,"c":245.17,"v":21863100},{"d":"2021-05-24","o":247.79,"h":251.16,"l":247.51,"c":250.78,"v":21411500},{"d":"2021-05-25","o":251.77,"h":252.75,"l":250.82,"c":251.72,"v":17704300},{"d":"2021-05-26","o":251.43,"h":252.94,"l":250.75,"c":251.49,"v":17771600},{"d":"2021-05-27","o":251.17,"h":251.48,"l":249.25,"c":249.31,"v":24426200},{"d":"2021-05-28","o":251,"h":252.08,"l":249.56,"c":249.68,"v":18270200},{"d":"2021-06-01","o":251.23,"h":251.29,"l":246.96,"c":247.4,"v":23213300},{"d":"2021-06-02","o":248.13,"h":249.27,"l":245.84,"c":247.3,"v":19406700},{"d":"2021-06-03","o":245.22,"h":246.34,"l":243,"c":245.71,"v":25307700},{"d":"2021-06-04","o":247.76,"h":251.65,"l":247.51,"c":250.79,"v":25281100},{"d":"2021-06-07","o":249.98,"h":254.09,"l":249.81,"c":253.81,"v":23079200},{"d":"2021-06-08","o":255.16,"h":256.01,"l":252.51,"c":252.57,"v":22455000},{"d":"2021-06-09","o":253.81,"h":255.53,"l":253.21,"c":253.59,"v":17937600},{"d":"2021-06-10","o":254.29,"h":257.46,"l":253.67,"c":257.24,"v":24563600},{"d":"2021-06-11","o":257.99,"h":258.49,"l":256.61,"c":257.89,"v":18999700},{"d":"2021-06-14","o":257.9,"h":259.95,"l":256.8,"c":259.89,"v":19150500},{"d":"2021-06-15","o":259.77,"h":259.99,"l":257.68,"c":258.36,"v":18038900},{"d":"2021-06-16","o":259.4,"h":260.58,"l":254.42,"c":257.38,"v":27220000},{"d":"2021-06-17","o":256.07,"h":261.75,"l":256.01,"c":260.9,"v":27565500},{"d":"2021-06-18","o":259.63,"h":262.3,"l":258.75,"c":259.43,"v":37202200},{"d":"2021-06-21","o":259.82,"h":263.52,"l":257.92,"c":262.63,"v":26696100},{"d":"2021-06-22","o":262.72,"h":265.79,"l":262.4,"c":265.51,"v":24694100},{"d":"2021-06-23","o":265.99,"h":266.83,"l":264.43,"c":265.27,"v":19518700},{"d":"2021-06-24","o":266.16,"h":267.85,"l":265.47,"c":266.69,"v":21446900},{"d":"2021-06-25","o":266.23,"h":267.25,"l":264.76,"c":265.02,"v":25611100},{"d":"2021-06-28","o":266.19,"h":268.9,"l":265.91,"c":268.72,"v":19590000},{"d":"2021-06-29","o":268.87,"h":271.65,"l":267.98,"c":271.4,"v":19937800},{"d":"2021-06-30","o":270.69,"h":271.36,"l":269.6,"c":270.9,"v":21656500},{"d":"2021-07-01","o":269.61,"h":271.84,"l":269.6,"c":271.6,"v":16725300},{"d":"2021-07-02","o":272.82,"h":278,"l":272.5,"c":277.65,"v":26458000},{"d":"2021-07-06","o":278.03,"h":279.37,"l":274.3,"c":277.66,"v":31565600},{"d":"2021-07-07","o":279.4,"h":280.69,"l":277.15,"c":279.93,"v":23260000},{"d":"2021-07-08","o":276.9,"h":278.73,"l":274.87,"c":277.42,"v":24618600},{"d":"2021-07-09","o":275.72,"h":278.05,"l":275.32,"c":277.94,"v":23916700},{"d":"2021-07-12","o":279.16,"h":279.77,"l":276.58,"c":277.32,"v":18931700},{"d":"2021-07-13","o":277.52,"h":282.85,"l":277.39,"c":280.98,"v":26120100},{"d":"2021-07-14","o":282.35,"h":283.66,"l":280.55,"c":282.51,"v":23113700},{"d":"2021-07-15","o":282,"h":282.51,"l":279.83,"c":281.03,"v":22604200},{"d":"2021-07-16","o":282.07,"h":284.1,"l":279.46,"c":280.75,"v":26186800},{"d":"2021-07-19","o":278.93,"h":280.37,"l":274.45,"c":277.01,"v":32935600},{"d":"2021-07-20","o":278.03,"h":280.97,"l":276.26,"c":279.32,"v":26259700},{"d":"2021-07-21","o":278.9,"h":281.52,"l":277.29,"c":281.4,"v":24364300},{"d":"2021-07-22","o":283.84,"h":286.42,"l":283.42,"c":286.14,"v":23384100},{"d":"2021-07-23","o":287.37,"h":289.99,"l":286.5,"c":289.67,"v":22768100},{"d":"2021-07-26","o":289,"h":289.69,"l":286.64,"c":289.05,"v":23176100},{"d":"2021-07-27","o":289.43,"h":289.58,"l":282.95,"c":286.54,"v":33604100},{"d":"2021-07-28","o":288.99,"h":290.15,"l":283.83,"c":286.22,"v":33566900},{"d":"2021-07-29","o":286.24,"h":288.62,"l":286.08,"c":286.5,"v":18168300},{"d":"2021-07-30","o":285.17,"h":286.66,"l":283.91,"c":284.91,"v":20944800},{"d":"2021-08-02","o":286.36,"h":286.77,"l":283.74,"c":284.82,"v":16267400},{"d":"2021-08-03","o":285.42,"h":287.23,"l":284,"c":287.12,"v":17879000},{"d":"2021-08-04","o":286.22,"h":287.59,"l":284.65,"c":286.51,"v":16191300},{"d":"2021-08-05","o":286.88,"h":289.63,"l":286.1,"c":289.52,"v":13900200},{"d":"2021-08-06","o":288.51,"h":289.5,"l":287.62,"c":289.46,"v":16589300},{"d":"2021-08-09","o":289.75,"h":291.55,"l":287.81,"c":288.33,"v":16117600},{"d":"2021-08-10","o":288.8,"h":289.25,"l":285.2,"c":286.44,"v":18616600},{"d":"2021-08-11","o":287.21,"h":288.66,"l":285.86,"c":286.95,"v":13955900},{"d":"2021-08-12","o":286.63,"h":289.97,"l":286.34,"c":289.81,"v":14561300},{"d":"2021-08-13","o":289.48,"h":292.9,"l":289.3,"c":292.85,"v":18249000},{"d":"2021-08-16","o":293.19,"h":294.82,"l":290.02,"c":294.6,"v":22507600},{"d":"2021-08-17","o":292.39,"h":293.43,"l":291.08,"c":293.08,"v":20075300},{"d":"2021-08-18","o":292.04,"h":294.82,"l":290.27,"c":290.73,"v":21813000},{"d":"2021-08-19","o":288.69,"h":297.47,"l":288.64,"c":296.77,"v":29850500},{"d":"2021-08-20","o":299.72,"h":305.84,"l":298.06,"c":304.36,"v":40817600},{"d":"2021-08-23","o":303.25,"h":305.4,"l":301.85,"c":304.65,"v":22830200},{"d":"2021-08-24","o":305.02,"h":305.65,"l":302,"c":302.62,"v":18175800},{"d":"2021-08-25","o":304.3,"h":304.59,"l":300.42,"c":302.01,"v":20006100},{"d":"2021-08-26","o":300.99,"h":302.43,"l":298.95,"c":299.09,"v":17666100},{"d":"2021-08-27","o":298.99,"h":300.87,"l":296.83,"c":299.72,"v":22605700},{"d":"2021-08-30","o":301.12,"h":304.22,"l":301.06,"c":303.59,"v":16348100},{"d":"2021-08-31","o":304.42,"h":304.5,"l":301.5,"c":301.88,"v":26285300},{"d":"2021-09-01","o":302.87,"h":305.19,"l":301.49,"c":301.83,"v":18983800},{"d":"2021-09-02","o":302.2,"h":303.36,"l":300.18,"c":301.15,"v":16285600},{"d":"2021-09-03","o":300.99,"h":302.6,"l":300.26,"c":301.14,"v":14747900},{"d":"2021-09-07","o":301.01,"h":301.09,"l":298.2,"c":300.18,"v":17180400},{"d":"2021-09-08","o":299.78,"h":300.61,"l":297.47,"c":300.21,"v":15046800},{"d":"2021-09-09","o":300.82,"h":302.14,"l":297,"c":297.25,"v":19927000},{"d":"2021-09-10","o":298.42,"h":299.92,"l":295.38,"c":295.71,"v":19633400},{"d":"2021-09-13","o":297.55,"h":298.54,"l":294.08,"c":296.99,"v":23652900},{"d":"2021-09-14","o":299.56,"h":301.39,"l":298.1,"c":299.79,"v":21853400},{"d":"2021-09-15","o":303.26,"h":305.32,"l":301.82,"c":304.82,"v":28356300},{"d":"2021-09-16","o":303.76,"h":305.31,"l":300.76,"c":305.22,"v":19550800},{"d":"2021-09-17","o":304.17,"h":304.5,"l":299.53,"c":299.87,"v":41372500},{"d":"2021-09-20","o":296.33,"h":298.72,"l":289.52,"c":294.3,"v":38278700},{"d":"2021-09-21","o":295.69,"h":297.54,"l":294.07,"c":294.8,"v":22364100},{"d":"2021-09-22","o":296.73,"h":300.22,"l":294.51,"c":298.58,"v":26626300},{"d":"2021-09-23","o":298.85,"h":300.9,"l":297.53,"c":299.56,"v":18604600},{"d":"2021-09-24","o":298.23,"h":299.8,"l":296.93,"c":299.35,"v":14999000},{"d":"2021-09-27","o":296.14,"h":296.47,"l":292.94,"c":294.17,"v":23571700},{"d":"2021-09-28","o":289.8,"h":290.78,"l":282.75,"c":283.52,"v":43186200},{"d":"2021-09-29","o":285.1,"h":286.77,"l":283.01,"c":284,"v":26353700},{"d":"2021-09-30","o":285.71,"h":287.83,"l":281.62,"c":281.92,"v":32343600},{"d":"2021-10-01","o":282.12,"h":289.98,"l":281.29,"c":289.1,"v":30086300},{"d":"2021-10-04","o":287.4,"h":287.75,"l":280.25,"c":283.11,"v":31350700},{"d":"2021-10-05","o":284.05,"h":290.4,"l":284.05,"c":288.76,"v":24993000},{"d":"2021-10-06","o":285.78,"h":293.63,"l":285.51,"c":293.11,"v":28002600},{"d":"2021-10-07","o":295.18,"h":296.64,"l":293.92,"c":294.85,"v":20430500},{"d":"2021-10-08","o":296.22,"h":296.64,"l":293.76,"c":294.85,"v":17685700},{"d":"2021-10-11","o":292.92,"h":297.97,"l":292.75,"c":294.23,"v":19298600},{"d":"2021-10-12","o":295.34,"h":295.44,"l":292.35,"c":292.88,"v":17974100},{"d":"2021-10-13","o":294.91,"h":297.28,"l":293.49,"c":296.31,"v":23416300},{"d":"2021-10-14","o":299.21,"h":303.27,"l":297.83,"c":302.75,"v":27262900},{"d":"2021-10-15","o":302.34,"h":304.45,"l":300.52,"c":304.21,"v":25384800},{"d":"2021-10-18","o":303.57,"h":308.21,"l":302.69,"c":307.29,"v":22729300},{"d":"2021-10-19","o":308.35,"h":309.3,"l":307.22,"c":308.23,"v":17682100},{"d":"2021-10-20","o":309.21,"h":309.7,"l":306.11,"c":307.41,"v":16537100},{"d":"2021-10-21","o":307.17,"h":311.02,"l":306.36,"c":310.76,"v":16918100},{"d":"2021-10-22","o":310.4,"h":311.09,"l":307.8,"c":309.16,"v":17449300},{"d":"2021-10-25","o":309.36,"h":309.4,"l":306.46,"c":308.13,"v":17554500},{"d":"2021-10-26","o":311,"h":312.4,"l":308.6,"c":310.11,"v":28107300},{"d":"2021-10-27","o":316,"h":326.1,"l":316,"c":323.17,"v":52588700},{"d":"2021-10-28","o":324.33,"h":324.87,"l":321.36,"c":324.35,"v":26297900},{"d":"2021-10-29","o":324.13,"h":332,"l":323.9,"c":331.62,"v":34766000},{"d":"2021-11-01","o":331.36,"h":331.49,"l":326.37,"c":329.37,"v":27073200},{"d":"2021-11-02","o":330.31,"h":333.45,"l":330,"c":333.13,"v":26487100},{"d":"2021-11-03","o":333.9,"h":334.9,"l":330.65,"c":334,"v":21500100},{"d":"2021-11-04","o":332.89,"h":336.54,"l":329.51,"c":336.44,"v":23992200},{"d":"2021-11-05","o":338.51,"h":338.79,"l":334.42,"c":336.06,"v":22570100},{"d":"2021-11-08","o":337.3,"h":337.65,"l":334.44,"c":336.99,"v":20897000},{"d":"2021-11-09","o":337.11,"h":338.72,"l":334.53,"c":335.95,"v":21307400},{"d":"2021-11-10","o":334.57,"h":334.63,"l":329.92,"c":330.8,"v":25500900},{"d":"2021-11-11","o":331.25,"h":333.77,"l":330.51,"c":332.43,"v":16849800},{"d":"2021-11-12","o":333.92,"h":337.23,"l":333.79,"c":336.72,"v":23831000},{"d":"2021-11-15","o":337.54,"h":337.88,"l":334.03,"c":336.07,"v":16723000},{"d":"2021-11-16","o":335.68,"h":340.67,"l":335.51,"c":339.51,"v":20886800},{"d":"2021-11-17","o":338.94,"h":342.19,"l":338,"c":339.12,"v":19053400},{"d":"2021-11-18","o":338.18,"h":342.45,"l":337.12,"c":341.27,"v":22463500},{"d":"2021-11-19","o":342.64,"h":345.1,"l":342.2,"c":343.11,"v":21963400},{"d":"2021-11-22","o":344.62,"h":349.67,"l":339.55,"c":339.83,"v":31031100},{"d":"2021-11-23","o":337.05,"h":339.45,"l":333.56,"c":337.68,"v":30427600},{"d":"2021-11-24","o":336.28,"h":338.16,"l":333.91,"c":337.91,"v":21661300},{"d":"2021-11-26","o":334.35,"h":337.93,"l":328.12,"c":329.68,"v":24217200},{"d":"2021-11-29","o":334.94,"h":339.03,"l":334.74,"c":336.63,"v":28563500},{"d":"2021-11-30","o":335.32,"h":337.78,"l":328.99,"c":330.59,"v":42885600},{"d":"2021-12-01","o":335.13,"h":339.28,"l":329.39,"c":330.08,"v":33337600},{"d":"2021-12-02","o":330.3,"h":333.49,"l":327.8,"c":329.49,"v":30766000},{"d":"2021-12-03","o":331.99,"h":332.7,"l":318.03,"c":323.01,"v":41779300},{"d":"2021-12-06","o":323.95,"h":327.45,"l":319.23,"c":326.19,"v":30032600},{"d":"2021-12-07","o":331.64,"h":335.8,"l":330.1,"c":334.92,"v":31021900},{"d":"2021-12-08","o":335.31,"h":335.5,"l":330.8,"c":334.97,"v":24761000},{"d":"2021-12-09","o":334.41,"h":336.49,"l":332.12,"c":333.1,"v":22214200},{"d":"2021-12-10","o":334.98,"h":343,"l":334.79,"c":342.54,"v":38095700},{"d":"2021-12-13","o":340.68,"h":343.79,"l":339.08,"c":339.4,"v":28899400},{"d":"2021-12-14","o":333.22,"h":334.64,"l":324.11,"c":328.34,"v":44438700},{"d":"2021-12-15","o":328.61,"h":335.19,"l":324.5,"c":334.65,"v":35381100},{"d":"2021-12-16","o":335.71,"h":336.76,"l":323.02,"c":324.9,"v":35034800},{"d":"2021-12-17","o":320.88,"h":324.92,"l":317.25,"c":323.8,"v":47750300},{"d":"2021-12-20","o":320.05,"h":322.8,"l":317.57,"c":319.91,"v":28326500},{"d":"2021-12-21","o":323.29,"h":327.73,"l":319.8,"c":327.29,"v":24740600},{"d":"2021-12-22","o":328.3,"h":333.61,"l":325.75,"c":333.2,"v":24831500},{"d":"2021-12-23","o":332.75,"h":336.39,"l":332.73,"c":334.69,"v":19617800},{"d":"2021-12-27","o":335.46,"h":342.48,"l":335.43,"c":342.45,"v":19947000},{"d":"2021-12-28","o":343.15,"h":343.81,"l":340.32,"c":341.25,"v":15661500},{"d":"2021-12-29","o":341.3,"h":344.3,"l":339.68,"c":341.95,"v":15042000},{"d":"2021-12-30","o":341.91,"h":343.13,"l":338.82,"c":339.32,"v":15994500},{"d":"2021-12-31","o":338.51,"h":339.36,"l":335.85,"c":336.32,"v":18000800},{"d":"2022-01-03","o":335.35,"h":338,"l":329.78,"c":334.75,"v":28865100},{"d":"2022-01-04","o":334.83,"h":335.2,"l":326.12,"c":329.01,"v":32674300},{"d":"2022-01-05","o":325.86,"h":326.07,"l":315.98,"c":316.38,"v":40054300},{"d":"2022-01-06","o":313.15,"h":318.7,"l":311.49,"c":313.88,"v":39646100},{"d":"2022-01-07","o":314.15,"h":316.5,"l":310.09,"c":314.04,"v":32720000},{"d":"2022-01-10","o":309.49,"h":314.72,"l":304.69,"c":314.27,"v":44289500},{"d":"2022-01-11","o":313.38,"h":316.61,"l":309.89,"c":314.98,"v":29386800},{"d":"2022-01-12","o":319.67,"h":323.41,"l":317.08,"c":318.27,"v":34372200},{"d":"2022-01-13","o":320.47,"h":320.88,"l":304,"c":304.8,"v":45366000},{"d":"2022-01-14","o":304.25,"h":310.82,"l":303.75,"c":310.2,"v":39846400},{"d":"2022-01-18","o":304.07,"h":309.8,"l":301.74,"c":302.65,"v":42333200},{"d":"2022-01-19","o":306.29,"h":313.91,"l":302.7,"c":303.33,"v":45933900},{"d":"2022-01-20","o":309.07,"h":311.65,"l":301.14,"c":301.6,"v":35380700},{"d":"2022-01-21","o":302.69,"h":304.11,"l":295.61,"c":296.03,"v":57984400},{"d":"2022-01-24","o":292.2,"h":297.11,"l":276.05,"c":296.37,"v":85731500},{"d":"2022-01-25","o":291.52,"h":294.99,"l":285.17,"c":288.49,"v":72848600},{"d":"2022-01-26","o":307.99,"h":308.5,"l":293.03,"c":296.71,"v":90428900},{"d":"2022-01-27","o":302.66,"h":307.3,"l":297.93,"c":299.84,"v":53481300},{"d":"2022-01-28","o":300.23,"h":308.48,"l":294.45,"c":308.26,"v":49743700},{"d":"2022-01-31","o":308.95,"h":312.38,"l":306.37,"c":310.98,"v":46444500},{"d":"2022-02-01","o":310.41,"h":310.63,"l":305.13,"c":308.76,"v":40950400},{"d":"2022-02-02","o":309.63,"h":315.12,"l":308.88,"c":313.46,"v":36636000},{"d":"2022-02-03","o":309.49,"h":311.23,"l":299.96,"c":301.25,"v":43730000},{"d":"2022-02-04","o":300.21,"h":308.8,"l":299.97,"c":305.94,"v":35096500},{"d":"2022-02-07","o":306.17,"h":307.84,"l":299.9,"c":300.95,"v":28533300},{"d":"2022-02-08","o":301.25,"h":305.56,"l":299.95,"c":304.56,"v":32421200},{"d":"2022-02-09","o":309.87,"h":311.93,"l":307.39,"c":311.21,"v":31284700},{"d":"2022-02-10","o":304.04,"h":309.12,"l":300.7,"c":302.38,"v":45386200},{"d":"2022-02-11","o":303.19,"h":304.29,"l":294.22,"c":295.04,"v":39175600},{"d":"2022-02-14","o":293.77,"h":296.76,"l":291.35,"c":295,"v":36359500},{"d":"2022-02-15","o":300.01,"h":300.8,"l":297.02,"c":300.47,"v":27058300},{"d":"2022-02-16","o":298.37,"h":300.87,"l":293.68,"c":299.5,"v":29982100},{"d":"2022-02-17","o":296.36,"h":296.8,"l":290,"c":290.73,"v":32461600},{"d":"2022-02-18","o":293.05,"h":293.86,"l":286.31,"c":287.93,"v":34264000},{"d":"2022-02-22","o":285,"h":291.54,"l":284.5,"c":287.72,"v":41736100},{"d":"2022-02-23","o":290.18,"h":291.7,"l":280.1,"c":280.27,"v":37811200},{"d":"2022-02-24","o":272.51,"h":295.16,"l":271.52,"c":294.59,"v":56989700},{"d":"2022-02-25","o":295.14,"h":297.63,"l":291.65,"c":297.31,"v":32546700},{"d":"2022-02-28","o":294.31,"h":299.14,"l":293,"c":298.79,"v":34627500},{"d":"2022-03-01","o":296.4,"h":299.97,"l":292.15,"c":294.95,"v":31217800},{"d":"2022-03-02","o":295.36,"h":301.47,"l":293.7,"c":300.19,"v":31873000},{"d":"2022-03-03","o":302.89,"h":303.13,"l":294.05,"c":295.92,"v":27314500},{"d":"2022-03-04","o":294.29,"h":295.66,"l":287.17,"c":289.86,"v":32356500},{"d":"2022-03-07","o":288.53,"h":289.69,"l":278.53,"c":278.91,"v":43157200},{"d":"2022-03-08","o":277.8,"h":283.96,"l":270,"c":275.85,"v":48159500},{"d":"2022-03-09","o":283.44,"h":289.6,"l":280.78,"c":288.5,"v":35204500},{"d":"2022-03-10","o":283.02,"h":286.6,"l":280.58,"c":285.59,"v":30628000},{"d":"2022-03-11","o":287.96,"h":289.51,"l":279.43,"c":280.07,"v":27209300},{"d":"2022-03-14","o":280.34,"h":285.4,"l":275.82,"c":276.44,"v":30660700},{"d":"2022-03-15","o":280.35,"h":287.82,"l":278.73,"c":287.15,"v":34245100},{"d":"2022-03-16","o":289.11,"h":294.57,"l":283.2,"c":294.39,"v":37826300},{"d":"2022-03-17","o":293.29,"h":295.61,"l":289.37,"c":295.22,"v":30816600},{"d":"2022-03-18","o":295.37,"h":301,"l":292.73,"c":300.43,"v":43390600},{"d":"2022-03-21","o":298.89,"h":300.14,"l":294.9,"c":299.16,"v":28351200},{"d":"2022-03-22","o":299.8,"h":305,"l":298.77,"c":304.06,"v":27599700},{"d":"2022-03-23","o":300.51,"h":303.23,"l":297.72,"c":299.49,"v":25715400},{"d":"2022-03-24","o":299.14,"h":304.2,"l":298.32,"c":304.1,"v":24484500},{"d":"2022-03-25","o":305.23,"h":305.5,"l":299.29,"c":303.68,"v":22566500},{"d":"2022-03-28","o":304.33,"h":310.8,"l":304.33,"c":310.7,"v":29578200},{"d":"2022-03-29","o":313.91,"h":315.82,"l":309.05,"c":315.41,"v":30393400},{"d":"2022-03-30","o":313.76,"h":315.95,"l":311.58,"c":313.86,"v":28163600},{"d":"2022-03-31","o":313.9,"h":315.14,"l":307.89,"c":308.31,"v":33422100},{"d":"2022-04-01","o":309.37,"h":310.13,"l":305.54,"c":309.42,"v":27110500},{"d":"2022-04-04","o":310.09,"h":315.11,"l":309.71,"c":314.97,"v":24289600},{"d":"2022-04-05","o":313.27,"h":314.87,"l":309.87,"c":310.88,"v":23156700},{"d":"2022-04-06","o":305.19,"h":307,"l":296.71,"c":299.5,"v":40110400},{"d":"2022-04-07","o":296.66,"h":303.65,"l":296.35,"c":301.37,"v":31411200},{"d":"2022-04-08","o":300.44,"h":301.12,"l":296.28,"c":296.97,"v":24361900},{"d":"2022-04-11","o":291.79,"h":292.61,"l":285,"c":285.26,"v":34569300},{"d":"2022-04-12","o":289.24,"h":290.74,"l":280.49,"c":282.06,"v":30966700},{"d":"2022-04-13","o":282.73,"h":288.58,"l":281.3,"c":287.62,"v":21907200},{"d":"2022-04-14","o":288.09,"h":288.31,"l":279.32,"c":279.83,"v":28221600},{"d":"2022-04-18","o":278.91,"h":282.46,"l":278.34,"c":280.52,"v":20778000},{"d":"2022-04-19","o":279.38,"h":286.17,"l":278.41,"c":285.3,"v":22297700},{"d":"2022-04-20","o":289.4,"h":289.7,"l":285.37,"c":286.36,"v":22906700},{"d":"2022-04-21","o":288.58,"h":293.3,"l":280.06,"c":280.81,"v":29454600},{"d":"2022-04-22","o":281.68,"h":283.2,"l":273.38,"c":274.03,"v":29405800},{"d":"2022-04-25","o":273.29,"h":281.11,"l":270.77,"c":280.72,"v":35678900},{"d":"2022-04-26","o":277.5,"h":278.36,"l":270,"c":270.22,"v":46518400},{"d":"2022-04-27","o":282.1,"h":290.97,"l":279.16,"c":283.22,"v":63477700},{"d":"2022-04-28","o":285.19,"h":290.98,"l":281.46,"c":289.63,"v":33646600},{"d":"2022-04-29","o":288.61,"h":289.88,"l":276.5,"c":277.52,"v":37073900},{"d":"2022-05-02","o":277.71,"h":284.94,"l":276.22,"c":284.47,"v":35151100},{"d":"2022-05-03","o":283.96,"h":284.13,"l":280.15,"c":281.78,"v":25978600},{"d":"2022-05-04","o":282.59,"h":290.88,"l":276.73,"c":289.98,"v":33599300},{"d":"2022-05-05","o":285.54,"h":286.35,"l":274.34,"c":277.35,"v":43260400},{"d":"2022-05-06","o":274.81,"h":279.25,"l":271.27,"c":274.73,"v":37780300},{"d":"2022-05-09","o":270.06,"h":272.36,"l":263.32,"c":264.58,"v":47726000},{"d":"2022-05-10","o":271.69,"h":273.75,"l":265.07,"c":269.5,"v":39336400},{"d":"2022-05-11","o":265.68,"h":271.36,"l":259.3,"c":260.55,"v":48975900},{"d":"2022-05-12","o":257.69,"h":259.88,"l":250.02,"c":255.35,"v":51033800},{"d":"2022-05-13","o":257.35,"h":263.04,"l":255.35,"c":261.12,"v":34925100},{"d":"2022-05-16","o":259.96,"h":265.82,"l":255.78,"c":261.5,"v":32550900},{"d":"2022-05-17","o":266.11,"h":268.33,"l":262.46,"c":266.82,"v":28828800},{"d":"2022-05-18","o":263,"h":263.6,"l":252.77,"c":254.08,"v":31356000},{"d":"2022-05-19","o":253.9,"h":257.67,"l":251.88,"c":253.14,"v":32692300},{"d":"2022-05-20","o":257.24,"h":258.54,"l":246.44,"c":252.56,"v":39199300},{"d":"2022-05-23","o":255.49,"h":261.5,"l":253.43,"c":260.65,"v":33175400},{"d":"2022-05-24","o":257.89,"h":261.33,"l":253.5,"c":259.62,"v":29043900},{"d":"2022-05-25","o":258.14,"h":264.58,"l":257.13,"c":262.52,"v":28547900},{"d":"2022-05-26","o":262.27,"h":267.11,"l":261.43,"c":265.9,"v":25002100},{"d":"2022-05-27","o":268.48,"h":273.34,"l":267.56,"c":273.24,"v":26910800},{"d":"2022-05-31","o":272.53,"h":274.77,"l":268.93,"c":271.87,"v":37827700},{"d":"2022-06-01","o":275.2,"h":277.69,"l":270.04,"c":272.42,"v":25292200},{"d":"2022-06-02","o":264.45,"h":274.65,"l":261.6,"c":274.58,"v":44008200},{"d":"2022-06-03","o":270.31,"h":273.45,"l":268.41,"c":270.02,"v":28059000},{"d":"2022-06-06","o":272.06,"h":274.18,"l":267.22,"c":268.75,"v":22400300},{"d":"2022-06-07","o":266.64,"h":273.13,"l":265.94,"c":272.5,"v":22860700},{"d":"2022-06-08","o":271.71,"h":273,"l":269.61,"c":270.41,"v":17372300},{"d":"2022-06-09","o":267.78,"h":272.71,"l":264.63,"c":264.79,"v":26439700},{"d":"2022-06-10","o":260.58,"h":260.58,"l":252.53,"c":252.99,"v":31422800},{"d":"2022-06-13","o":245.11,"h":249.02,"l":241.53,"c":242.26,"v":46135800},{"d":"2022-06-14","o":243.86,"h":245.74,"l":241.51,"c":244.49,"v":28651500},{"d":"2022-06-15","o":248.31,"h":255.3,"l":246.42,"c":251.76,"v":33111700},{"d":"2022-06-16","o":245.98,"h":247.42,"l":243.02,"c":244.97,"v":33169200},{"d":"2022-06-17","o":244.7,"h":250.5,"l":244.03,"c":247.65,"v":43084800},{"d":"2022-06-21","o":250.26,"h":254.75,"l":249.51,"c":253.74,"v":29928300},{"d":"2022-06-22","o":251.89,"h":257.17,"l":250.37,"c":253.13,"v":25939900},{"d":"2022-06-23","o":255.57,"h":259.37,"l":253.63,"c":258.86,"v":25861400},{"d":"2022-06-24","o":261.81,"h":267.98,"l":261.72,"c":267.7,"v":33923200},{"d":"2022-06-27","o":268.21,"h":268.3,"l":263.28,"c":264.89,"v":24615100},{"d":"2022-06-28","o":263.98,"h":266.91,"l":256.32,"c":256.48,"v":27295500},{"d":"2022-06-29","o":257.59,"h":261.97,"l":255.76,"c":260.26,"v":20069800},{"d":"2022-06-30","o":257.05,"h":259.53,"l":252.9,"c":256.83,"v":31730900},{"d":"2022-07-01","o":256.39,"h":259.77,"l":254.61,"c":259.58,"v":22837700},{"d":"2022-07-05","o":256.16,"h":262.98,"l":254.74,"c":262.85,"v":22941000},{"d":"2022-07-06","o":263.75,"h":267.99,"l":262.4,"c":266.21,"v":23824400},{"d":"2022-07-07","o":265.12,"h":269.06,"l":265.02,"c":268.4,"v":20859900},{"d":"2022-07-08","o":264.79,"h":268.1,"l":263.29,"c":267.66,"v":19658800},{"d":"2022-07-11","o":265.65,"h":266.53,"l":262.18,"c":264.51,"v":19455200},{"d":"2022-07-12","o":265.88,"h":265.94,"l":252.04,"c":253.67,"v":35868500},{"d":"2022-07-13","o":250.19,"h":253.55,"l":248.11,"c":252.72,"v":29497400},{"d":"2022-07-14","o":250.57,"h":255.14,"l":245.94,"c":254.08,"v":25102800},{"d":"2022-07-15","o":255.72,"h":260.37,"l":254.77,"c":256.72,"v":29774100},{"d":"2022-07-18","o":259.75,"h":260.84,"l":253.3,"c":254.25,"v":20975000},{"d":"2022-07-19","o":257.58,"h":259.72,"l":253.68,"c":259.53,"v":25012600},{"d":"2022-07-20","o":259.9,"h":264.87,"l":258.91,"c":262.27,"v":22788300},{"d":"2022-07-21","o":259.79,"h":264.89,"l":257.03,"c":264.84,"v":22404700},{"d":"2022-07-22","o":265.24,"h":265.33,"l":259.07,"c":260.36,"v":21881300},{"d":"2022-07-25","o":261,"h":261.5,"l":256.81,"c":258.83,"v":21056000},{"d":"2022-07-26","o":259.86,"h":259.88,"l":249.57,"c":251.9,"v":39348000},{"d":"2022-07-27","o":261.16,"h":270.05,"l":258.85,"c":268.74,"v":45994000},{"d":"2022-07-28","o":269.75,"h":277.84,"l":267.87,"c":276.41,"v":33459300},{"d":"2022-07-29","o":277.7,"h":282,"l":276.63,"c":280.74,"v":32152800},{"d":"2022-08-01","o":277.82,"h":281.28,"l":275.84,"c":278.01,"v":21539600},{"d":"2022-08-02","o":276,"h":277.89,"l":272.38,"c":274.82,"v":22754200},{"d":"2022-08-03","o":276.76,"h":283.5,"l":276.61,"c":282.47,"v":23518900},{"d":"2022-08-04","o":281.8,"h":283.8,"l":280.17,"c":283.65,"v":18098700},{"d":"2022-08-05","o":279.15,"h":283.65,"l":278.68,"c":282.91,"v":16774600},{"d":"2022-08-08","o":284.05,"h":285.92,"l":279.32,"c":280.32,"v":18739200},{"d":"2022-08-09","o":279.64,"h":283.08,"l":277.61,"c":282.3,"v":23405200},{"d":"2022-08-10","o":288.17,"h":289.81,"l":286.94,"c":289.16,"v":24687800},{"d":"2022-08-11","o":290.85,"h":291.21,"l":286.51,"c":287.02,"v":20065900},{"d":"2022-08-12","o":288.48,"h":291.91,"l":286.94,"c":291.91,"v":22619700},{"d":"2022-08-15","o":291,"h":294.18,"l":290.11,"c":293.47,"v":18085700},{"d":"2022-08-16","o":291.99,"h":294.04,"l":290.42,"c":292.71,"v":18102900},{"d":"2022-08-17","o":289.74,"h":293.35,"l":289.47,"c":291.32,"v":18253400},{"d":"2022-08-18","o":290.19,"h":291.91,"l":289.08,"c":290.17,"v":17186200},{"d":"2022-08-19","o":288.9,"h":289.25,"l":285.56,"c":286.15,"v":20570000},{"d":"2022-08-22","o":282.08,"h":282.46,"l":277.22,"c":277.75,"v":25061100},{"d":"2022-08-23","o":276.44,"h":278.86,"l":275.4,"c":276.44,"v":17527400},{"d":"2022-08-24","o":275.41,"h":277.23,"l":275.11,"c":275.79,"v":18137000},{"d":"2022-08-25","o":277.33,"h":279.02,"l":274.52,"c":278.85,"v":16583400},{"d":"2022-08-26","o":279.08,"h":280.34,"l":267.98,"c":268.09,"v":27549300},{"d":"2022-08-29","o":265.85,"h":267.4,"l":263.85,"c":265.23,"v":20338500},{"d":"2022-08-30","o":266.67,"h":267.05,"l":260.66,"c":262.97,"v":22767100},{"d":"2022-08-31","o":265.39,"h":267.11,"l":261.33,"c":261.47,"v":24791800},{"d":"2022-09-01","o":258.87,"h":260.89,"l":255.41,"c":260.4,"v":23263400},{"d":"2022-09-02","o":261.7,"h":264.74,"l":254.47,"c":256.06,"v":22855400},{"d":"2022-09-06","o":256.2,"h":257.83,"l":251.94,"c":253.25,"v":21328200},{"d":"2022-09-07","o":254.7,"h":258.83,"l":253.22,"c":258.09,"v":24126700},{"d":"2022-09-08","o":257.51,"h":260.43,"l":254.79,"c":258.52,"v":20319900},{"d":"2022-09-09","o":260.5,"h":265.23,"l":260.29,"c":264.46,"v":22084700},{"d":"2022-09-12","o":265.78,"h":267.45,"l":265.16,"c":266.65,"v":18747700},{"d":"2022-09-13","o":258.84,"h":260.4,"l":251.59,"c":251.99,"v":33353300},{"d":"2022-09-14","o":253.53,"h":254.23,"l":249.86,"c":252.22,"v":23913000},{"d":"2022-09-15","o":249.77,"h":251.4,"l":244.02,"c":245.38,"v":31530900},{"d":"2022-09-16","o":244.26,"h":245.3,"l":242.06,"c":244.74,"v":39791800},{"d":"2022-09-19","o":242.47,"h":245.14,"l":240.85,"c":244.52,"v":26826900},{"d":"2022-09-20","o":242.07,"h":243.51,"l":239.64,"c":242.45,"v":26660300},{"d":"2022-09-21","o":244.27,"h":247.66,"l":238.9,"c":238.95,"v":28625600},{"d":"2022-09-22","o":237.87,"h":243.86,"l":237.57,"c":240.98,"v":31061200},{"d":"2022-09-23","o":239.54,"h":241.13,"l":235.2,"c":237.92,"v":34176000},{"d":"2022-09-26","o":237.05,"h":241.45,"l":236.9,"c":237.45,"v":27694200},{"d":"2022-09-27","o":239.98,"h":241.8,"l":234.5,"c":236.41,"v":27018700},{"d":"2022-09-28","o":236.81,"h":242.33,"l":234.73,"c":241.07,"v":29029700},{"d":"2022-09-29","o":238.89,"h":239.95,"l":234.41,"c":237.5,"v":27484200},{"d":"2022-09-30","o":238.29,"h":240.54,"l":232.73,"c":232.9,"v":35694800},{"d":"2022-10-03","o":235.41,"h":241.61,"l":234.66,"c":240.74,"v":28880400},{"d":"2022-10-04","o":245.09,"h":250.36,"l":244.98,"c":248.88,"v":34888400},{"d":"2022-10-05","o":245.99,"h":250.58,"l":244.1,"c":249.2,"v":20347100},{"d":"2022-10-06","o":247.93,"h":250.34,"l":246.08,"c":246.79,"v":20239900},{"d":"2022-10-07","o":240.9,"h":241.32,"l":233.17,"c":234.24,"v":37769600},{"d":"2022-10-10","o":233.05,"h":234.56,"l":226.73,"c":229.25,"v":29743600},{"d":"2022-10-11","o":227.62,"h":229.06,"l":224.11,"c":225.41,"v":30474000},{"d":"2022-10-12","o":225.4,"h":227.86,"l":223.96,"c":225.75,"v":21903900},{"d":"2022-10-13","o":219.85,"h":236.1,"l":219.13,"c":234.24,"v":42551800},{"d":"2022-10-14","o":235.54,"h":237.24,"l":228.34,"c":228.56,"v":30198600},{"d":"2022-10-17","o":235.82,"h":238.96,"l":235.14,"c":237.53,"v":28142300},{"d":"2022-10-18","o":243.24,"h":243.93,"l":235.37,"c":238.5,"v":26329600},{"d":"2022-10-19","o":237.04,"h":239.61,"l":234.29,"c":236.48,"v":19985700},{"d":"2022-10-20","o":235.77,"h":241.31,"l":234.87,"c":236.15,"v":21811000},{"d":"2022-10-21","o":234.74,"h":243,"l":234.5,"c":242.12,"v":26299700},{"d":"2022-10-24","o":243.76,"h":247.84,"l":241.3,"c":247.25,"v":24911200},{"d":"2022-10-25","o":247.26,"h":251.04,"l":245.83,"c":250.66,"v":34775500},{"d":"2022-10-26","o":231.17,"h":238.3,"l":230.06,"c":231.32,"v":82543200},{"d":"2022-10-27","o":231.04,"h":233.69,"l":225.78,"c":226.75,"v":40424600},{"d":"2022-10-28","o":226.24,"h":236.6,"l":226.05,"c":235.87,"v":40647700},{"d":"2022-10-31","o":233.76,"h":234.92,"l":231.15,"c":232.13,"v":28357300},{"d":"2022-11-01","o":234.6,"h":235.74,"l":227.33,"c":228.17,"v":30592300},{"d":"2022-11-02","o":229.46,"h":231.3,"l":220.04,"c":220.1,"v":38407000},{"d":"2022-11-03","o":220.09,"h":220.41,"l":213.98,"c":214.25,"v":36633900},{"d":"2022-11-04","o":217.55,"h":221.59,"l":213.43,"c":221.39,"v":36789100},{"d":"2022-11-07","o":221.99,"h":228.41,"l":221.28,"c":227.87,"v":33498000},{"d":"2022-11-08","o":228.7,"h":231.65,"l":225.84,"c":228.87,"v":28192500},{"d":"2022-11-09","o":227.37,"h":228.63,"l":224.33,"c":224.51,"v":27852900},{"d":"2022-11-10","o":235.43,"h":243.33,"l":235,"c":242.98,"v":46268000},{"d":"2022-11-11","o":242.99,"h":247.99,"l":241.93,"c":247.11,"v":34620200},{"d":"2022-11-14","o":241.99,"h":243.91,"l":239.21,"c":241.55,"v":31123300},{"d":"2022-11-15","o":245.66,"h":247,"l":240.03,"c":241.97,"v":31390100},{"d":"2022-11-16","o":242.79,"h":243.8,"l":240.42,"c":241.73,"v":24093300},{"d":"2022-11-17","o":237.78,"h":243.25,"l":237.63,"c":241.68,"v":23123500},{"d":"2022-11-18","o":243.51,"h":243.74,"l":239.03,"c":241.22,"v":27613500},{"d":"2022-11-21","o":241.43,"h":244.67,"l":241.19,"c":242.05,"v":26394700},{"d":"2022-11-22","o":243.59,"h":245.31,"l":240.71,"c":245.03,"v":19665700},{"d":"2022-11-23","o":245.11,"h":248.28,"l":244.27,"c":247.58,"v":19508500},{"d":"2022-11-25","o":247.31,"h":248.7,"l":246.73,"c":247.49,"v":9200800},{"d":"2022-11-28","o":246.08,"h":246.65,"l":240.8,"c":241.76,"v":24778200},{"d":"2022-11-29","o":241.4,"h":242.79,"l":238.21,"c":240.33,"v":17956300},{"d":"2022-11-30","o":240.57,"h":255.33,"l":239.86,"c":255.14,"v":47594200},{"d":"2022-12-01","o":253.87,"h":256.12,"l":250.92,"c":254.69,"v":26041500},{"d":"2022-12-02","o":249.82,"h":256.06,"l":249.69,"c":255.02,"v":21528500},{"d":"2022-12-05","o":252.01,"h":253.82,"l":248.06,"c":250.2,"v":23435300},{"d":"2022-12-06","o":250.82,"h":251.86,"l":243.78,"c":245.12,"v":22463700},{"d":"2022-12-07","o":244.83,"h":246.16,"l":242.21,"c":244.37,"v":20481500},{"d":"2022-12-08","o":244.84,"h":248.74,"l":243.06,"c":247.4,"v":22611800},{"d":"2022-12-09","o":244.7,"h":248.31,"l":244.16,"c":245.42,"v":20609700},{"d":"2022-12-12","o":247.45,"h":252.54,"l":247.17,"c":252.51,"v":30665100},{"d":"2022-12-13","o":261.69,"h":263.92,"l":253.07,"c":256.92,"v":42196900},{"d":"2022-12-14","o":257.13,"h":262.59,"l":254.31,"c":257.22,"v":35410900},{"d":"2022-12-15","o":253.72,"h":254.2,"l":247.34,"c":249.01,"v":35560400},{"d":"2022-12-16","o":248.55,"h":249.84,"l":243.51,"c":244.69,"v":86102000},{"d":"2022-12-19","o":244.86,"h":245.21,"l":238.71,"c":240.45,"v":29696400},{"d":"2022-12-20","o":239.4,"h":242.91,"l":238.42,"c":241.8,"v":25150800},{"d":"2022-12-21","o":241.69,"h":245.62,"l":240.11,"c":244.43,"v":23690600},{"d":"2022-12-22","o":241.26,"h":241.99,"l":233.87,"c":238.19,"v":28651700},{"d":"2022-12-23","o":236.11,"h":238.87,"l":233.94,"c":238.73,"v":21207000},{"d":"2022-12-27","o":238.7,"h":238.93,"l":235.83,"c":236.96,"v":16688600},{"d":"2022-12-28","o":236.89,"h":239.72,"l":234.17,"c":234.53,"v":17457100},{"d":"2022-12-29","o":235.65,"h":241.92,"l":235.65,"c":241.01,"v":19770700},{"d":"2022-12-30","o":238.21,"h":239.96,"l":236.66,"c":239.82,"v":21938500},{"d":"2023-01-03","o":243.08,"h":245.75,"l":237.4,"c":239.58,"v":25740000},{"d":"2023-01-04","o":232.28,"h":232.87,"l":225.96,"c":229.1,"v":50623400},{"d":"2023-01-05","o":227.2,"h":227.55,"l":221.76,"c":222.31,"v":39585600},{"d":"2023-01-06","o":223,"h":225.76,"l":219.35,"c":224.93,"v":43613600},{"d":"2023-01-09","o":226.45,"h":231.24,"l":226.41,"c":227.12,"v":27369800},{"d":"2023-01-10","o":227.76,"h":231.31,"l":227.33,"c":228.85,"v":27033900},{"d":"2023-01-11","o":231.29,"h":235.95,"l":231.11,"c":235.77,"v":28669300},{"d":"2023-01-12","o":235.26,"h":239.9,"l":233.56,"c":238.51,"v":27269500},{"d":"2023-01-13","o":237,"h":239.37,"l":234.92,"c":239.23,"v":21333300},{"d":"2023-01-17","o":237.97,"h":240.91,"l":237.09,"c":240.35,"v":29831300},{"d":"2023-01-18","o":241.57,"h":242.38,"l":235.52,"c":235.81,"v":30028700},{"d":"2023-01-19","o":233.78,"h":235.52,"l":230.68,"c":231.93,"v":28623000},{"d":"2023-01-20","o":234.86,"h":240.74,"l":234.51,"c":240.22,"v":35389800},{"d":"2023-01-23","o":241.1,"h":245.17,"l":239.65,"c":242.58,"v":31934000},{"d":"2023-01-24","o":242.5,"h":243.95,"l":240.44,"c":242.04,"v":40234400},{"d":"2023-01-25","o":234.48,"h":243.3,"l":230.9,"c":240.61,"v":66526600},{"d":"2023-01-26","o":243.65,"h":248.31,"l":242,"c":248,"v":33454500},{"d":"2023-01-27","o":248.99,"h":249.83,"l":246.83,"c":248.16,"v":26498900},{"d":"2023-01-30","o":244.51,"h":245.6,"l":242.2,"c":242.71,"v":25867400},{"d":"2023-01-31","o":243.45,"h":247.95,"l":242.95,"c":247.81,"v":26541100},{"d":"2023-02-01","o":248,"h":255.18,"l":245.47,"c":252.75,"v":31259900},{"d":"2023-02-02","o":258.82,"h":264.69,"l":257.25,"c":264.6,"v":39940400},{"d":"2023-02-03","o":259.54,"h":264.2,"l":257.1,"c":258.35,"v":29077300},{"d":"2023-02-06","o":257.44,"h":258.3,"l":254.78,"c":256.77,"v":22518000},{"d":"2023-02-07","o":260.53,"h":268.77,"l":260.08,"c":267.56,"v":50841400},{"d":"2023-02-08","o":273.2,"h":276.76,"l":266.21,"c":266.73,"v":54686000},{"d":"2023-02-09","o":273.8,"h":273.98,"l":262.8,"c":263.62,"v":42375100},{"d":"2023-02-10","o":261.53,"h":264.09,"l":260.66,"c":263.1,"v":25818500},{"d":"2023-02-13","o":267.64,"h":274.6,"l":267.15,"c":271.32,"v":44630900},{"d":"2023-02-14","o":272.67,"h":274.97,"l":269.28,"c":272.17,"v":37047900},{"d":"2023-02-15","o":268.32,"h":270.73,"l":266.18,"c":269.32,"v":28922400},{"d":"2023-02-16","o":264.02,"h":266.74,"l":261.9,"c":262.15,"v":29603600},{"d":"2023-02-17","o":259.39,"h":260.09,"l":256,"c":258.06,"v":30000100},{"d":"2023-02-21","o":254.48,"h":255.49,"l":251.59,"c":252.67,"v":28397400},{"d":"2023-02-22","o":254.09,"h":254.34,"l":250.34,"c":251.51,"v":22491100},{"d":"2023-02-23","o":255.56,"h":256.84,"l":250.48,"c":254.77,"v":29219100},{"d":"2023-02-24","o":249.96,"h":251,"l":248.1,"c":249.22,"v":24990900},{"d":"2023-02-27","o":252.46,"h":252.82,"l":249.39,"c":250.16,"v":21190000},{"d":"2023-02-28","o":249.07,"h":251.49,"l":248.73,"c":249.42,"v":22491000},{"d":"2023-03-01","o":250.76,"h":250.93,"l":245.79,"c":246.27,"v":27565300},{"d":"2023-03-02","o":246.55,"h":251.4,"l":245.61,"c":251.11,"v":24808200},{"d":"2023-03-03","o":252.19,"h":255.62,"l":251.39,"c":255.29,"v":30760100},{"d":"2023-03-06","o":256.43,"h":260.12,"l":255.98,"c":256.87,"v":24109800},{"d":"2023-03-07","o":256.3,"h":257.69,"l":253.39,"c":254.15,"v":21473200},{"d":"2023-03-08","o":254.04,"h":254.54,"l":250.81,"c":253.7,"v":17340200},{"d":"2023-03-09","o":255.82,"h":259.56,"l":251.58,"c":252.32,"v":26653400},{"d":"2023-03-10","o":251.08,"h":252.79,"l":247.6,"c":248.59,"v":28333900},{"d":"2023-03-13","o":247.4,"h":257.91,"l":245.73,"c":253.92,"v":33339700},{"d":"2023-03-14","o":256.75,"h":261.07,"l":255.86,"c":260.79,"v":33620300},{"d":"2023-03-15","o":259.98,"h":266.48,"l":259.21,"c":265.44,"v":46028000},{"d":"2023-03-16","o":265.21,"h":276.56,"l":263.28,"c":276.2,"v":54768800},{"d":"2023-03-17","o":278.26,"h":283.33,"l":276.32,"c":279.43,"v":69527400},{"d":"2023-03-20","o":276.98,"h":277.48,"l":269.85,"c":272.23,"v":43466600},{"d":"2023-03-21","o":274.88,"h":275,"l":269.52,"c":273.78,"v":34558700},{"d":"2023-03-22","o":273.4,"h":281.04,"l":272.18,"c":272.29,"v":34873300},{"d":"2023-03-23","o":277.94,"h":281.06,"l":275.2,"c":277.66,"v":36610900},{"d":"2023-03-24","o":277.24,"h":280.63,"l":275.28,"c":280.57,"v":28172000},{"d":"2023-03-27","o":280.5,"h":281.46,"l":275.52,"c":276.38,"v":26840200},{"d":"2023-03-28","o":275.79,"h":276.14,"l":272.05,"c":275.23,"v":21878600},{"d":"2023-03-29","o":278.96,"h":281.14,"l":278.41,"c":280.51,"v":25087000},{"d":"2023-03-30","o":284.23,"h":284.46,"l":281.48,"c":284.05,"v":25053400},{"d":"2023-03-31","o":283.73,"h":289.27,"l":283,"c":288.3,"v":32766000},{"d":"2023-04-03","o":286.52,"h":288.27,"l":283.95,"c":287.23,"v":24883300},{"d":"2023-04-04","o":287.23,"h":290.45,"l":285.67,"c":287.18,"v":25824300},{"d":"2023-04-05","o":285.85,"h":287.15,"l":282.92,"c":284.34,"v":22064800},{"d":"2023-04-06","o":283.21,"h":292.08,"l":282.03,"c":291.6,"v":29770300},{"d":"2023-04-10","o":289.21,"h":289.6,"l":284.71,"c":289.39,"v":23103000},{"d":"2023-04-11","o":285.75,"h":285.98,"l":281.64,"c":282.83,"v":27276600},{"d":"2023-04-12","o":284.79,"h":287.01,"l":281.96,"c":283.49,"v":27403400},{"d":"2023-04-13","o":283.59,"h":289.9,"l":283.17,"c":289.84,"v":24222700},{"d":"2023-04-14","o":287,"h":288.48,"l":283.69,"c":286.14,"v":20987900},{"d":"2023-04-17","o":289.93,"h":291.6,"l":286.16,"c":288.8,"v":23836200},{"d":"2023-04-18","o":291.57,"h":291.76,"l":287.01,"c":288.37,"v":20161800},{"d":"2023-04-19","o":285.99,"h":289.05,"l":284.54,"c":288.45,"v":17150300},{"d":"2023-04-20","o":285.25,"h":289.03,"l":285.08,"c":286.11,"v":23244400},{"d":"2023-04-21","o":285.01,"h":286.27,"l":283.06,"c":285.76,"v":21676400},{"d":"2023-04-24","o":282.09,"h":284.95,"l":278.72,"c":281.77,"v":26611000},{"d":"2023-04-25","o":279.51,"h":281.6,"l":275.37,"c":275.42,"v":45772200},{"d":"2023-04-26","o":296.7,"h":299.57,"l":292.73,"c":295.37,"v":64599200},{"d":"2023-04-27","o":295.97,"h":305.2,"l":295.25,"c":304.83,"v":46462600},{"d":"2023-04-28","o":304.01,"h":308.93,"l":303.31,"c":307.26,"v":36469600},{"d":"2023-05-01","o":306.97,"h":308.6,"l":305.15,"c":305.56,"v":21294100},{"d":"2023-05-02","o":307.76,"h":309.18,"l":303.91,"c":305.41,"v":26404400},{"d":"2023-05-03","o":306.62,"h":308.61,"l":304.09,"c":304.4,"v":22360800},{"d":"2023-05-04","o":306.24,"h":307.76,"l":303.4,"c":305.41,"v":22519900},{"d":"2023-05-05","o":305.72,"h":311.97,"l":304.27,"c":310.65,"v":28197100},{"d":"2023-05-08","o":310.13,"h":310.2,"l":306.09,"c":308.65,"v":21318600},{"d":"2023-05-09","o":308,"h":310.04,"l":306.31,"c":307,"v":21340800},{"d":"2023-05-10","o":308.62,"h":313,"l":307.67,"c":312.31,"v":30078000},{"d":"2023-05-11","o":310.1,"h":311.12,"l":306.26,"c":310.11,"v":31680200},{"d":"2023-05-12","o":310.55,"h":310.65,"l":306.6,"c":308.97,"v":19774700},{"d":"2023-05-15","o":309.1,"h":309.9,"l":307.59,"c":309.46,"v":16336500},{"d":"2023-05-16","o":309.83,"h":313.71,"l":309.83,"c":311.74,"v":26730300},{"d":"2023-05-17","o":312.29,"h":314.43,"l":310.74,"c":314,"v":24315000},{"d":"2023-05-18","o":314.53,"h":319.04,"l":313.72,"c":318.52,"v":27276000},{"d":"2023-05-19","o":316.74,"h":318.75,"l":316.37,"c":318.34,"v":27546700},{"d":"2023-05-22","o":318.6,"h":322.59,"l":318.01,"c":321.18,"v":24115700},{"d":"2023-05-23","o":320.03,"h":322.72,"l":315.25,"c":315.26,"v":30797200},{"d":"2023-05-24","o":314.73,"h":316.5,"l":312.61,"c":313.85,"v":23384900},{"d":"2023-05-25","o":323.24,"h":326.9,"l":320,"c":325.92,"v":43301700},{"d":"2023-05-26","o":324.02,"h":333.4,"l":323.88,"c":332.89,"v":36630600},{"d":"2023-05-30","o":335.23,"h":335.74,"l":330.52,"c":331.21,"v":29503100},{"d":"2023-05-31","o":332.29,"h":335.94,"l":327.33,"c":328.39,"v":45950600},{"d":"2023-06-01","o":325.93,"h":333.53,"l":324.72,"c":332.58,"v":26773900},{"d":"2023-06-02","o":334.25,"h":337.5,"l":332.55,"c":335.4,"v":25873800},{"d":"2023-06-05","o":335.22,"h":338.56,"l":334.66,"c":335.94,"v":21307100},{"d":"2023-06-06","o":335.33,"h":335.37,"l":332.17,"c":333.68,"v":20396200},{"d":"2023-06-07","o":331.65,"h":334.49,"l":322.5,"c":323.38,"v":40717100},{"d":"2023-06-08","o":323.94,"h":326.64,"l":323.35,"c":325.26,"v":23277700},{"d":"2023-06-09","o":324.99,"h":329.99,"l":324.41,"c":326.79,"v":22529000},{"d":"2023-06-12","o":328.58,"h":332.1,"l":325.16,"c":331.85,"v":24260300},{"d":"2023-06-13","o":334.47,"h":336.98,"l":330.39,"c":334.29,"v":22951300},{"d":"2023-06-14","o":334.34,"h":339.04,"l":332.81,"c":337.34,"v":26003800},{"d":"2023-06-15","o":337.48,"h":349.84,"l":337.2,"c":348.1,"v":38899100},{"d":"2023-06-16","o":351.32,"h":351.47,"l":341.95,"c":342.33,"v":46552000},{"d":"2023-06-20","o":339.31,"h":342.08,"l":335.86,"c":338.05,"v":26375400},{"d":"2023-06-21","o":336.37,"h":337.73,"l":332.07,"c":333.56,"v":25117800},{"d":"2023-06-22","o":334.12,"h":340.12,"l":333.34,"c":339.71,"v":23556800},{"d":"2023-06-23","o":334.36,"h":337.96,"l":333.45,"c":335.02,"v":23146900},{"d":"2023-06-26","o":333.72,"h":336.11,"l":328.49,"c":328.6,"v":21520600},{"d":"2023-06-27","o":331.86,"h":336.15,"l":329.3,"c":334.57,"v":24354100},{"d":"2023-06-28","o":334.66,"h":337.98,"l":333.81,"c":335.85,"v":20259500},{"d":"2023-06-29","o":334.71,"h":336.11,"l":332.62,"c":335.05,"v":16997000},{"d":"2023-06-30","o":337.75,"h":342.73,"l":337.2,"c":340.54,"v":26832800},{"d":"2023-07-03","o":339.19,"h":340.9,"l":336.57,"c":337.99,"v":12508700},{"d":"2023-07-05","o":335.09,"h":341.65,"l":334.73,"c":338.15,"v":18172400},{"d":"2023-07-06","o":337.3,"h":342.99,"l":335.5,"c":341.27,"v":28161200},{"d":"2023-07-07","o":339.32,"h":341.79,"l":337,"c":337.22,"v":21214800},{"d":"2023-07-10","o":334.6,"h":335.23,"l":327.59,"c":331.83,"v":32791400},{"d":"2023-07-11","o":331.06,"h":332.86,"l":327,"c":332.47,"v":26698200},{"d":"2023-07-12","o":336.6,"h":341.65,"l":335.67,"c":337.2,"v":29995300},{"d":"2023-07-13","o":339.56,"h":343.74,"l":339.02,"c":342.66,"v":20567200},{"d":"2023-07-14","o":347.59,"h":351.43,"l":344.31,"c":345.24,"v":28352700},{"d":"2023-07-17","o":345.68,"h":346.99,"l":342.2,"c":345.73,"v":20363900},{"d":"2023-07-18","o":345.83,"h":366.78,"l":342.17,"c":359.49,"v":64738600},{"d":"2023-07-19","o":361.75,"h":362.46,"l":352.44,"c":355.08,"v":39732900},{"d":"2023-07-20","o":353.57,"h":357.97,"l":345.37,"c":346.87,"v":33778400},{"d":"2023-07-21","o":349.15,"h":350.3,"l":339.83,"c":343.77,"v":69405400},{"d":"2023-07-24","o":345.85,"h":346.92,"l":342.31,"c":345.11,"v":26678100},{"d":"2023-07-25","o":347.11,"h":351.89,"l":345.07,"c":350.98,"v":41637700},{"d":"2023-07-26","o":341.44,"h":344.67,"l":333.11,"c":337.77,"v":58383700},{"d":"2023-07-27","o":340.48,"h":341.33,"l":329.05,"c":330.72,"v":39635300},{"d":"2023-07-28","o":333.67,"h":340.01,"l":333.17,"c":338.37,"v":28484900},{"d":"2023-07-31","o":336.92,"h":337.7,"l":333.36,"c":335.92,"v":25446000},{"d":"2023-08-01","o":335.19,"h":338.54,"l":333.7,"c":336.34,"v":18311900},{"d":"2023-08-02","o":333.63,"h":333.63,"l":326.36,"c":327.5,"v":27761300},{"d":"2023-08-03","o":326,"h":329.88,"l":325.95,"c":326.66,"v":18253700},{"d":"2023-08-04","o":331.88,"h":335.14,"l":327.24,"c":327.78,"v":23741500},{"d":"2023-08-07","o":328.37,"h":331.11,"l":327.52,"c":330.11,"v":17741500},{"d":"2023-08-08","o":326.96,"h":328.75,"l":323,"c":326.05,"v":22327600},{"d":"2023-08-09","o":326.47,"h":327.11,"l":321.05,"c":322.23,"v":22373300},{"d":"2023-08-10","o":326.02,"h":328.26,"l":321.18,"c":322.93,"v":20113700},{"d":"2023-08-11","o":320.26,"h":322.41,"l":319.21,"c":321.01,"v":24355500},{"d":"2023-08-14","o":321.39,"h":324.06,"l":320.08,"c":324.04,"v":18836100},{"d":"2023-08-15","o":323,"h":325.09,"l":320.9,"c":321.86,"v":16966300},{"d":"2023-08-16","o":320.8,"h":324.42,"l":319.8,"c":320.4,"v":20698900},{"d":"2023-08-17","o":320.54,"h":321.87,"l":316.21,"c":316.88,"v":21257200},{"d":"2023-08-18","o":314.49,"h":318.38,"l":311.55,"c":316.48,"v":24755000},{"d":"2023-08-21","o":317.93,"h":322.77,"l":317.04,"c":321.88,"v":24040000},{"d":"2023-08-22","o":325.5,"h":326.08,"l":321.46,"c":322.46,"v":16084600},{"d":"2023-08-23","o":323.82,"h":329.2,"l":323.46,"c":327,"v":21166400},{"d":"2023-08-24","o":332.85,"h":332.98,"l":319.96,"c":319.97,"v":23281400},{"d":"2023-08-25","o":321.47,"h":325.36,"l":318.8,"c":322.98,"v":21684100},{"d":"2023-08-28","o":325.66,"h":326.15,"l":321.72,"c":323.7,"v":14808500},{"d":"2023-08-29","o":321.88,"h":328.98,"l":321.88,"c":328.41,"v":19284600},{"d":"2023-08-30","o":328.67,"h":329.81,"l":326.45,"c":328.79,"v":15222100},{"d":"2023-08-31","o":329.2,"h":330.91,"l":326.78,"c":327.76,"v":26411000},{"d":"2023-09-01","o":331.31,"h":331.99,"l":326.78,"c":328.66,"v":14942000},{"d":"2023-09-05","o":329,"h":334.85,"l":328.66,"c":333.55,"v":18553900},{"d":"2023-09-06","o":333.38,"h":334.46,"l":330.18,"c":332.88,"v":17535800},{"d":"2023-09-07","o":331.29,"h":333.08,"l":329.03,"c":329.91,"v":18381000},{"d":"2023-09-08","o":330.09,"h":336.16,"l":329.46,"c":334.27,"v":19530100},{"d":"2023-09-11","o":337.24,"h":338.42,"l":335.43,"c":337.94,"v":16583300},{"d":"2023-09-12","o":335.82,"h":336.79,"l":331.48,"c":331.77,"v":17565500},{"d":"2023-09-13","o":331.31,"h":336.85,"l":331.17,"c":336.06,"v":16544400},{"d":"2023-09-14","o":339.15,"h":340.86,"l":336.57,"c":338.7,"v":20267000},{"d":"2023-09-15","o":336.92,"h":337.4,"l":329.65,"c":330.22,"v":37679800},{"d":"2023-09-18","o":327.8,"h":330.4,"l":326.36,"c":329.06,"v":16834200},{"d":"2023-09-19","o":326.17,"h":329.39,"l":324.51,"c":328.65,"v":16505900},{"d":"2023-09-20","o":329.51,"h":329.59,"l":320.51,"c":320.77,"v":21436500},{"d":"2023-09-21","o":319.26,"h":325.35,"l":315,"c":319.53,"v":35560400},{"d":"2023-09-22","o":321.32,"h":321.45,"l":316.15,"c":317.01,"v":21447900},{"d":"2023-09-25","o":316.59,"h":317.67,"l":315,"c":317.54,"v":17836000},{"d":"2023-09-26","o":315.13,"h":315.88,"l":310.02,"c":312.14,"v":26297600},{"d":"2023-09-27","o":312.3,"h":314.3,"l":309.69,"c":312.79,"v":19410100},{"d":"2023-09-28","o":310.99,"h":315.48,"l":309.45,"c":313.64,"v":19683600},{"d":"2023-09-29","o":317.75,"h":319.47,"l":314.98,"c":315.75,"v":24147300},{"d":"2023-10-02","o":316.28,"h":321.89,"l":315.18,"c":321.8,"v":20570000},{"d":"2023-10-03","o":320.83,"h":321.39,"l":311.21,"c":313.39,"v":21033500},{"d":"2023-10-04","o":314.03,"h":320.04,"l":314,"c":318.96,"v":20720100},{"d":"2023-10-05","o":319.09,"h":319.98,"l":314.9,"c":319.36,"v":16965600},{"d":"2023-10-06","o":316.55,"h":329.19,"l":316.3,"c":327.26,"v":25673600},{"d":"2023-10-09","o":324.75,"h":330.3,"l":323.18,"c":329.82,"v":19891200},{"d":"2023-10-10","o":330.96,"h":331.1,"l":327.67,"c":328.39,"v":20557100},{"d":"2023-10-11","o":331.21,"h":332.82,"l":329.14,"c":332.42,"v":20063200},{"d":"2023-10-12","o":330.57,"h":333.63,"l":328.72,"c":331.16,"v":19313100},{"d":"2023-10-13","o":332.38,"h":333.83,"l":326.36,"c":327.73,"v":21072400},{"d":"2023-10-16","o":331.05,"h":336.14,"l":330.6,"c":332.64,"v":22158000},{"d":"2023-10-17","o":329.59,"h":333.46,"l":327.41,"c":332.06,"v":18338500},{"d":"2023-10-18","o":332.49,"h":335.59,"l":328.3,"c":330.11,"v":23153600},{"d":"2023-10-19","o":332.15,"h":336.88,"l":330.91,"c":331.32,"v":25052100},{"d":"2023-10-20","o":331.72,"h":331.92,"l":325.45,"c":326.67,"v":25027700},{"d":"2023-10-23","o":325.47,"h":332.73,"l":324.39,"c":329.32,"v":24374700},{"d":"2023-10-24","o":331.3,"h":331.84,"l":327.6,"c":330.53,"v":31153600},{"d":"2023-10-25","o":345.02,"h":346.2,"l":337.62,"c":340.67,"v":55053800},{"d":"2023-10-26","o":340.54,"h":341.63,"l":326.94,"c":327.89,"v":37828500},{"d":"2023-10-27","o":330.43,"h":336.72,"l":328.4,"c":329.81,"v":29856500},{"d":"2023-10-30","o":333.41,"h":339.45,"l":331.83,"c":337.31,"v":22828100},{"d":"2023-10-31","o":338.85,"h":339,"l":334.69,"c":338.11,"v":20265300},{"d":"2023-11-01","o":339.79,"h":347.42,"l":339.65,"c":346.07,"v":28158800},{"d":"2023-11-02","o":347.24,"h":348.83,"l":344.77,"c":348.32,"v":24348100},{"d":"2023-11-03","o":349.63,"h":354.39,"l":347.33,"c":352.8,"v":23637700},{"d":"2023-11-06","o":353.45,"h":357.54,"l":353.35,"c":356.53,"v":23828300},{"d":"2023-11-07","o":359.4,"h":362.46,"l":357.63,"c":360.53,"v":25833900},{"d":"2023-11-08","o":361.68,"h":363.87,"l":360.55,"c":363.2,"v":26767800},{"d":"2023-11-09","o":362.3,"h":364.79,"l":360.36,"c":360.69,"v":24847300},{"d":"2023-11-10","o":361.49,"h":370.1,"l":361.07,"c":369.67,"v":28042100},{"d":"2023-11-13","o":368.22,"h":368.47,"l":365.9,"c":366.68,"v":19986500},{"d":"2023-11-14","o":371.01,"h":371.95,"l":367.35,"c":370.27,"v":27683900},{"d":"2023-11-15","o":371.28,"h":373.13,"l":367.11,"c":369.67,"v":26860100},{"d":"2023-11-16","o":370.96,"h":376.35,"l":370.18,"c":376.17,"v":27182300},{"d":"2023-11-17","o":373.61,"h":374.37,"l":367,"c":369.85,"v":40157000},{"d":"2023-11-20","o":371.22,"h":378.87,"l":371,"c":377.44,"v":52465100},{"d":"2023-11-21","o":375.67,"h":376.22,"l":371.12,"c":373.07,"v":28423100},{"d":"2023-11-22","o":378,"h":379.79,"l":374.97,"c":377.85,"v":23345300},{"d":"2023-11-24","o":377.33,"h":377.97,"l":375.14,"c":377.43,"v":10176600},{"d":"2023-11-27","o":376.78,"h":380.64,"l":376.2,"c":378.61,"v":22179200},{"d":"2023-11-28","o":378.35,"h":383,"l":378.16,"c":382.7,"v":20453100},{"d":"2023-11-29","o":383.76,"h":384.3,"l":377.44,"c":378.85,"v":28963400},{"d":"2023-11-30","o":378.49,"h":380.09,"l":375.47,"c":378.91,"v":30554400},{"d":"2023-12-01","o":376.76,"h":378.16,"l":371.31,"c":374.51,"v":33040500},{"d":"2023-12-04","o":369.1,"h":369.52,"l":362.9,"c":369.14,"v":32063300},{"d":"2023-12-05","o":366.45,"h":373.08,"l":365.62,"c":372.52,"v":23065000},{"d":"2023-12-06","o":373.54,"h":374.18,"l":368.03,"c":368.8,"v":21182100},{"d":"2023-12-07","o":368.23,"h":371.45,"l":366.32,"c":370.95,"v":23118900},{"d":"2023-12-08","o":369.2,"h":374.46,"l":368.23,"c":374.23,"v":20154400},{"d":"2023-12-11","o":368.48,"h":371.6,"l":366.1,"c":371.3,"v":27708800},{"d":"2023-12-12","o":370.85,"h":374.42,"l":370.46,"c":374.38,"v":24838300},{"d":"2023-12-13","o":376.02,"h":377.64,"l":370.77,"c":374.37,"v":30955500},{"d":"2023-12-14","o":373.31,"h":373.76,"l":364.13,"c":365.93,"v":43277500},{"d":"2023-12-15","o":366.85,"h":372.4,"l":366.28,"c":370.73,"v":78502300},{"d":"2023-12-18","o":369.45,"h":373,"l":368.68,"c":372.65,"v":21802900},{"d":"2023-12-19","o":371.49,"h":373.26,"l":369.84,"c":373.26,"v":20603700},{"d":"2023-12-20","o":375,"h":376.03,"l":370.53,"c":370.62,"v":26316700},{"d":"2023-12-21","o":372.56,"h":374.41,"l":370.04,"c":373.54,"v":17708000},{"d":"2023-12-22","o":373.68,"h":375.18,"l":372.71,"c":374.58,"v":17107500},{"d":"2023-12-26","o":375,"h":376.94,"l":373.5,"c":374.66,"v":12673100},{"d":"2023-12-27","o":373.69,"h":375.06,"l":372.81,"c":374.07,"v":14905400},{"d":"2023-12-28","o":375.37,"h":376.46,"l":374.16,"c":375.28,"v":14327000},{"d":"2023-12-29","o":376,"h":377.16,"l":373.48,"c":376.04,"v":18730800},{"d":"2024-01-02","o":373.86,"h":375.9,"l":366.77,"c":370.87,"v":25258600},{"d":"2024-01-03","o":369.01,"h":373.26,"l":368.51,"c":370.6,"v":23083500},{"d":"2024-01-04","o":370.67,"h":373.1,"l":367.17,"c":367.94,"v":20901500},{"d":"2024-01-05","o":368.97,"h":372.06,"l":366.5,"c":367.75,"v":21004600},{"d":"2024-01-08","o":369.3,"h":375.2,"l":369.01,"c":374.69,"v":23134000},{"d":"2024-01-09","o":372.01,"h":375.99,"l":371.19,"c":375.79,"v":20830000},{"d":"2024-01-10","o":376.37,"h":384.17,"l":376.32,"c":382.77,"v":25514200},{"d":"2024-01-11","o":386,"h":390.68,"l":380.38,"c":384.63,"v":27850800},{"d":"2024-01-12","o":385.49,"h":388.68,"l":384.65,"c":388.47,"v":21661200},{"d":"2024-01-16","o":393.66,"h":394.03,"l":387.62,"c":390.27,"v":27202300},{"d":"2024-01-17","o":387.98,"h":390.11,"l":384.81,"c":389.47,"v":22234100},{"d":"2024-01-18","o":391.72,"h":393.99,"l":390.12,"c":393.87,"v":23392100},{"d":"2024-01-19","o":395.76,"h":398.67,"l":393.5,"c":398.67,"v":29331100},{"d":"2024-01-22","o":400.02,"h":400.62,"l":393.59,"c":396.51,"v":27016900},{"d":"2024-01-23","o":395.75,"h":399.38,"l":393.93,"c":398.9,"v":20525900},{"d":"2024-01-24","o":401.54,"h":405.63,"l":400.45,"c":402.56,"v":24867000},{"d":"2024-01-25","o":404.32,"h":407.01,"l":402.53,"c":404.87,"v":21021200},{"d":"2024-01-26","o":404.37,"h":406.17,"l":402.43,"c":403.93,"v":17803300},{"d":"2024-01-29","o":406.06,"h":409.98,"l":404.33,"c":409.72,"v":24510200},{"d":"2024-01-30","o":412.26,"h":413.05,"l":406.45,"c":408.59,"v":33477600},{"d":"2024-01-31","o":406.96,"h":415.32,"l":397.21,"c":397.58,"v":47871100},{"d":"2024-02-01","o":401.83,"h":408,"l":401.8,"c":403.78,"v":30657700},{"d":"2024-02-02","o":403.81,"h":412.65,"l":403.56,"c":411.22,"v":28256700},{"d":"2024-02-05","o":409.9,"h":411.16,"l":403.99,"c":405.65,"v":25352300},{"d":"2024-02-06","o":405.88,"h":407.97,"l":402.91,"c":405.49,"v":18382600},{"d":"2024-02-07","o":407.44,"h":414.3,"l":407.4,"c":414.05,"v":22340500},{"d":"2024-02-08","o":414.05,"h":415.56,"l":412.53,"c":414.11,"v":21225300},{"d":"2024-02-09","o":415.25,"h":420.82,"l":415.09,"c":420.55,"v":22032800},{"d":"2024-02-12","o":420.56,"h":420.74,"l":414.75,"c":415.26,"v":21202900},{"d":"2024-02-13","o":404.94,"h":410.07,"l":403.39,"c":406.32,"v":27824900},{"d":"2024-02-14","o":408.07,"h":409.84,"l":404.57,"c":409.49,"v":20401200},{"d":"2024-02-15","o":408.14,"h":409.13,"l":404.29,"c":406.56,"v":21825500},{"d":"2024-02-16","o":407.96,"h":408.29,"l":403.44,"c":404.06,"v":22296500},{"d":"2024-02-20","o":403.24,"h":404.49,"l":398.01,"c":402.79,"v":24307900},{"d":"2024-02-21","o":400.17,"h":402.29,"l":397.22,"c":402.18,"v":18518900},{"d":"2024-02-22","o":410.19,"h":412.83,"l":408.57,"c":411.65,"v":27009900},{"d":"2024-02-23","o":415.67,"h":415.86,"l":408.97,"c":410.34,"v":16295900},{"d":"2024-02-26","o":411.46,"h":412.16,"l":407.36,"c":407.54,"v":16193500},{"d":"2024-02-27","o":407.99,"h":408.32,"l":403.85,"c":407.48,"v":14835800},{"d":"2024-02-28","o":408.18,"h":409.3,"l":405.32,"c":407.72,"v":13183100},{"d":"2024-02-29","o":408.64,"h":414.2,"l":405.92,"c":413.64,"v":31947300},{"d":"2024-03-01","o":411.27,"h":415.87,"l":410.88,"c":415.5,"v":17823400},{"d":"2024-03-04","o":413.44,"h":417.35,"l":412.32,"c":414.92,"v":17596000},{"d":"2024-03-05","o":413.96,"h":414.25,"l":400.64,"c":402.65,"v":26919200},{"d":"2024-03-06","o":402.97,"h":405.16,"l":398.39,"c":402.09,"v":22344100},{"d":"2024-03-07","o":406.12,"h":409.78,"l":402.24,"c":409.14,"v":18718500},{"d":"2024-03-08","o":407.96,"h":410.42,"l":404.33,"c":406.22,"v":18002200},{"d":"2024-03-11","o":403.76,"h":405.68,"l":401.26,"c":404.52,"v":16120800},{"d":"2024-03-12","o":407.62,"h":415.57,"l":406.79,"c":415.28,"v":22457000},{"d":"2024-03-13","o":418.1,"h":418.18,"l":411.45,"c":415.1,"v":17115900},{"d":"2024-03-14","o":420.24,"h":427.82,"l":417.99,"c":425.22,"v":34157300},{"d":"2024-03-15","o":419.29,"h":422.6,"l":412.79,"c":416.42,"v":45079900},{"d":"2024-03-18","o":414.25,"h":420.73,"l":413.78,"c":417.32,"v":20106000},{"d":"2024-03-19","o":417.83,"h":421.67,"l":415.55,"c":421.41,"v":19837900},{"d":"2024-03-20","o":422,"h":425.96,"l":420.66,"c":425.23,"v":17860100},{"d":"2024-03-21","o":429.83,"h":430.82,"l":427.16,"c":429.37,"v":21296200},{"d":"2024-03-22","o":429.7,"h":429.86,"l":426.07,"c":428.74,"v":17648500},{"d":"2024-03-25","o":425.24,"h":427.41,"l":421.61,"c":422.86,"v":18060500},{"d":"2024-03-26","o":425.61,"h":425.99,"l":421.35,"c":421.65,"v":16725600},{"d":"2024-03-27","o":424.44,"h":424.45,"l":419.01,"c":421.43,"v":16705000},{"d":"2024-03-28","o":420.96,"h":421.87,"l":419.12,"c":420.72,"v":21871200},{"d":"2024-04-01","o":423.95,"h":427.89,"l":422.22,"c":424.57,"v":16316000},{"d":"2024-04-02","o":420.11,"h":422.38,"l":417.84,"c":421.44,"v":17912000},{"d":"2024-04-03","o":419.73,"h":423.26,"l":419.09,"c":420.45,"v":16502300},{"d":"2024-04-04","o":424.99,"h":428.67,"l":417.57,"c":417.88,"v":19370900},{"d":"2024-04-05","o":420.01,"h":426.51,"l":418.32,"c":425.52,"v":16554800},{"d":"2024-04-08","o":425.17,"h":427.28,"l":423.3,"c":424.59,"v":14272400},{"d":"2024-04-09","o":426.44,"h":427.74,"l":421.62,"c":426.28,"v":12496900},{"d":"2024-04-10","o":422.19,"h":424.03,"l":419.7,"c":423.26,"v":16216600},{"d":"2024-04-11","o":425.82,"h":429.37,"l":422.36,"c":427.93,"v":17966400},{"d":"2024-04-12","o":424.05,"h":425.18,"l":419.77,"c":421.9,"v":19253800},{"d":"2024-04-15","o":426.6,"h":426.82,"l":413.43,"c":413.64,"v":20273500},{"d":"2024-04-16","o":414.57,"h":418.4,"l":413.73,"c":414.58,"v":16765600},{"d":"2024-04-17","o":417.25,"h":418.88,"l":410.33,"c":411.84,"v":15855500},{"d":"2024-04-18","o":410.63,"h":411.89,"l":403.95,"c":404.27,"v":21029900},{"d":"2024-04-19","o":404.03,"h":405.48,"l":397.77,"c":399.12,"v":30565800},{"d":"2024-04-22","o":400.08,"h":402.85,"l":395.75,"c":400.96,"v":20286900},{"d":"2024-04-23","o":404.24,"h":408.2,"l":403.06,"c":407.57,"v":15734500},{"d":"2024-04-24","o":409.56,"h":412.47,"l":406.78,"c":409.06,"v":15065300},{"d":"2024-04-25","o":394.03,"h":399.89,"l":388.03,"c":399.04,"v":40586500},{"d":"2024-04-26","o":412.17,"h":413,"l":405.76,"c":406.32,"v":29694700},{"d":"2024-04-29","o":405.25,"h":406.32,"l":399.19,"c":402.25,"v":19582100},{"d":"2024-04-30","o":401.49,"h":402.16,"l":389.17,"c":389.33,"v":28781400},{"d":"2024-05-01","o":392.61,"h":401.72,"l":390.31,"c":394.94,"v":23562500},{"d":"2024-05-02","o":397.66,"h":399.93,"l":394.65,"c":397.84,"v":17709400},{"d":"2024-05-03","o":402.28,"h":407.15,"l":401.86,"c":406.66,"v":17446700},{"d":"2024-05-06","o":408.76,"h":413.93,"l":406.37,"c":413.54,"v":16996600},{"d":"2024-05-07","o":414.66,"h":414.67,"l":409.09,"c":409.34,"v":20018200},{"d":"2024-05-08","o":408.17,"h":412.23,"l":406.71,"c":410.54,"v":11792300},{"d":"2024-05-09","o":410.57,"h":412.72,"l":409.1,"c":412.32,"v":14689700},{"d":"2024-05-10","o":412.94,"h":415.38,"l":411.8,"c":414.74,"v":13402300},{"d":"2024-05-13","o":418.01,"h":418.35,"l":410.82,"c":413.72,"v":15440200},{"d":"2024-05-14","o":412.02,"h":417.49,"l":411.55,"c":416.56,"v":15109300},{"d":"2024-05-15","o":417.9,"h":423.81,"l":417.27,"c":423.08,"v":22239500},{"d":"2024-05-16","o":421.8,"h":425.42,"l":420.35,"c":420.99,"v":17530100},{"d":"2024-05-17","o":422.54,"h":422.92,"l":418.03,"c":420.21,"v":15352200},{"d":"2024-05-20","o":420.21,"h":426.77,"l":419.99,"c":425.34,"v":16272100},{"d":"2024-05-21","o":426.83,"h":432.97,"l":424.85,"c":429.04,"v":21453300},{"d":"2024-05-22","o":430.09,"h":432.41,"l":427.13,"c":430.52,"v":18073700},{"d":"2024-05-23","o":432.97,"h":433.6,"l":425.42,"c":427,"v":17211700},{"d":"2024-05-24","o":427.19,"h":431.06,"l":424.41,"c":430.16,"v":11855300},{"d":"2024-05-28","o":429.63,"h":430.82,"l":426.6,"c":430.32,"v":15718000},{"d":"2024-05-29","o":425.69,"h":430.94,"l":425.69,"c":429.17,"v":15517100},{"d":"2024-05-30","o":424.3,"h":424.3,"l":414.24,"c":414.67,"v":28394500},{"d":"2024-05-31","o":416.75,"h":416.75,"l":404.51,"c":415.13,"v":47995300},{"d":"2024-06-03","o":415.53,"h":416.43,"l":408.92,"c":413.52,"v":17484700},{"d":"2024-06-04","o":412.43,"h":416.44,"l":409.68,"c":416.07,"v":14348900},{"d":"2024-06-05","o":417.81,"h":424.08,"l":416.3,"c":424.01,"v":16988000},{"d":"2024-06-06","o":424.01,"h":425.31,"l":420.58,"c":424.52,"v":14861300},{"d":"2024-06-07","o":426.2,"h":426.28,"l":423,"c":423.85,"v":13621700},{"d":"2024-06-10","o":424.7,"h":428.08,"l":423.89,"c":427.87,"v":13982900},{"d":"2024-06-11","o":425.48,"h":432.82,"l":425.25,"c":432.68,"v":14551100},{"d":"2024-06-12","o":435.32,"h":443.4,"l":433.25,"c":441.06,"v":22366200},{"d":"2024-06-13","o":440.85,"h":443.39,"l":439.37,"c":441.58,"v":15960600},{"d":"2024-06-14","o":438.28,"h":443.14,"l":436.72,"c":442.57,"v":13582000},{"d":"2024-06-17","o":442.59,"h":450.94,"l":440.72,"c":448.37,"v":20790000},{"d":"2024-06-18","o":449.71,"h":450.14,"l":444.89,"c":446.34,"v":17112500},{"d":"2024-06-20","o":446.3,"h":446.53,"l":441.27,"c":445.7,"v":19877400},{"d":"2024-06-21","o":447.38,"h":450.58,"l":446.51,"c":449.78,"v":34187100},{"d":"2024-06-24","o":449.8,"h":452.75,"l":446.41,"c":447.67,"v":15913700},{"d":"2024-06-25","o":448.25,"h":451.42,"l":446.75,"c":450.95,"v":16413400},{"d":"2024-06-26","o":449,"h":453.6,"l":448.19,"c":452.16,"v":16507000},{"d":"2024-06-27","o":452.18,"h":456.17,"l":451.77,"c":452.85,"v":14806300},{"d":"2024-06-28","o":453.07,"h":455.38,"l":446.41,"c":446.95,"v":28362300},{"d":"2024-07-01","o":448.66,"h":457.37,"l":445.66,"c":456.73,"v":17662800},{"d":"2024-07-02","o":453.2,"h":459.59,"l":453.11,"c":459.28,"v":13979800},{"d":"2024-07-03","o":458.19,"h":461.02,"l":457.88,"c":460.77,"v":9932800},{"d":"2024-07-05","o":459.61,"h":468.35,"l":458.97,"c":467.56,"v":16000300},{"d":"2024-07-08","o":466.55,"h":467.7,"l":464.46,"c":466.24,"v":12962300},{"d":"2024-07-09","o":467,"h":467.33,"l":458,"c":459.54,"v":17207200},{"d":"2024-07-10","o":461.22,"h":466.46,"l":458.86,"c":466.25,"v":18196100},{"d":"2024-07-11","o":462.98,"h":464.78,"l":451.55,"c":454.7,"v":23111200},{"d":"2024-07-12","o":454.33,"h":456.36,"l":450.65,"c":453.55,"v":16324300},{"d":"2024-07-15","o":453.3,"h":457.26,"l":451.43,"c":453.96,"v":14429400},{"d":"2024-07-16","o":454.22,"h":454.3,"l":446.66,"c":449.52,"v":17175700},{"d":"2024-07-17","o":442.59,"h":444.85,"l":439.18,"c":443.52,"v":21778000},{"d":"2024-07-18","o":444.34,"h":444.65,"l":434.4,"c":440.37,"v":20794800},{"d":"2024-07-19","o":433.1,"h":441.14,"l":432,"c":437.11,"v":20940400},{"d":"2024-07-22","o":441.79,"h":444.6,"l":438.91,"c":442.94,"v":15808800},{"d":"2024-07-23","o":443.9,"h":448.39,"l":443.1,"c":444.85,"v":13107100},{"d":"2024-07-24","o":440.45,"h":441.48,"l":427.59,"c":428.9,"v":26805800},{"d":"2024-07-25","o":428.8,"h":429.8,"l":417.51,"c":418.4,"v":29943800},{"d":"2024-07-26","o":418.2,"h":428.92,"l":417.27,"c":425.27,"v":23583800},{"d":"2024-07-29","o":431.58,"h":432.15,"l":424.7,"c":426.73,"v":15125800},{"d":"2024-07-30","o":427.72,"h":429.05,"l":417.36,"c":422.92,"v":32687600},{"d":"2024-07-31","o":420.5,"h":421.78,"l":412.21,"c":418.35,"v":42891400},{"d":"2024-08-01","o":420.79,"h":427.46,"l":413.09,"c":417.11,"v":30296400},{"d":"2024-08-02","o":412.49,"h":415,"l":404.34,"c":408.49,"v":29437900},{"d":"2024-08-05","o":389.17,"h":401.04,"l":385.58,"c":395.15,"v":40709200},{"d":"2024-08-06","o":400,"h":405.67,"l":398.5,"c":399.61,"v":24946500},{"d":"2024-08-07","o":408.64,"h":410.08,"l":397.47,"c":398.43,"v":20650900},{"d":"2024-08-08","o":402.44,"h":405.86,"l":399.94,"c":402.69,"v":20203000},{"d":"2024-08-09","o":404.03,"h":408.05,"l":402.26,"c":406.02,"v":19276700},{"d":"2024-08-12","o":407.06,"h":408.76,"l":404.24,"c":406.81,"v":16762900},{"d":"2024-08-13","o":409.59,"h":414.95,"l":409.57,"c":414.01,"v":19414300},{"d":"2024-08-14","o":414.8,"h":417.72,"l":412.45,"c":416.86,"v":18267000},{"d":"2024-08-15","o":419.8,"h":421.11,"l":417.66,"c":421.03,"v":20752100},{"d":"2024-08-16","o":420.6,"h":421.34,"l":417.3,"c":418.47,"v":22775600},{"d":"2024-08-19","o":418.96,"h":421.75,"l":416.46,"c":421.53,"v":15234000},{"d":"2024-08-20","o":421.7,"h":425.86,"l":421.64,"c":424.8,"v":16387600},{"d":"2024-08-21","o":424.08,"h":426.4,"l":421.72,"c":424.14,"v":16067300},{"d":"2024-08-22","o":424.36,"h":426.79,"l":414.61,"c":415.55,"v":19361900},{"d":"2024-08-23","o":416.98,"h":419.26,"l":412.09,"c":416.79,"v":18493800},{"d":"2024-08-26","o":416.37,"h":417.28,"l":411.34,"c":413.49,"v":13152800},{"d":"2024-08-27","o":412.86,"h":414.36,"l":410.25,"c":413.84,"v":13492900},{"d":"2024-08-28","o":414.88,"h":415,"l":407.31,"c":410.6,"v":14882700},{"d":"2024-08-29","o":414.94,"h":422.05,"l":410.6,"c":413.12,"v":17045200},{"d":"2024-08-30","o":415.6,"h":417.49,"l":412.13,"c":417.14,"v":24308300},{"d":"2024-09-03","o":417.91,"h":419.88,"l":407.03,"c":409.44,"v":20313600},{"d":"2024-09-04","o":405.91,"h":411.24,"l":404.37,"c":408.9,"v":15135800},{"d":"2024-09-05","o":407.62,"h":413.1,"l":406.13,"c":408.39,"v":14195500},{"d":"2024-09-06","o":409.06,"h":410.65,"l":400.8,"c":401.7,"v":19609500},{"d":"2024-09-09","o":407.24,"h":408.65,"l":402.15,"c":405.72,"v":15295100},{"d":"2024-09-10","o":408.2,"h":416.33,"l":407.7,"c":414.2,"v":19594300},{"d":"2024-09-11","o":415.5,"h":423.99,"l":409.58,"c":423.04,"v":19266900},{"d":"2024-09-12","o":423.31,"h":427.37,"l":419.75,"c":427,"v":17395700},{"d":"2024-09-13","o":425.83,"h":431.83,"l":425.46,"c":430.59,"v":15874600},{"d":"2024-09-16","o":430.6,"h":433.53,"l":428.22,"c":431.34,"v":13834700},{"d":"2024-09-17","o":440.23,"h":441.85,"l":432.27,"c":435.15,"v":18874200},{"d":"2024-09-18","o":435,"h":436.03,"l":430.41,"c":430.81,"v":18898000},{"d":"2024-09-19","o":441.23,"h":441.5,"l":436.9,"c":438.69,"v":21706600},{"d":"2024-09-20","o":437.22,"h":439.24,"l":434.22,"c":435.27,"v":55167100},{"d":"2024-09-23","o":434.28,"h":436.46,"l":430.39,"c":433.51,"v":15128900},{"d":"2024-09-24","o":433,"h":433.35,"l":426.1,"c":429.17,"v":17015800},{"d":"2024-09-25","o":429.83,"h":433.12,"l":428.57,"c":432.11,"v":13396400},{"d":"2024-09-26","o":435.09,"h":435.3,"l":429.13,"c":431.31,"v":14492000},{"d":"2024-09-27","o":431.52,"h":431.85,"l":427.47,"c":428.02,"v":14896100},{"d":"2024-09-30","o":428.21,"h":430.42,"l":425.37,"c":430.3,"v":16807300},{"d":"2024-10-01","o":428.45,"h":428.48,"l":418.81,"c":420.69,"v":19092900},{"d":"2024-10-02","o":422.58,"h":422.82,"l":416.71,"c":417.13,"v":16582300},{"d":"2024-10-03","o":417.63,"h":419.55,"l":414.29,"c":416.54,"v":13686400},{"d":"2024-10-04","o":418.24,"h":419.75,"l":414.97,"c":416.06,"v":19169700},{"d":"2024-10-07","o":416,"h":417.11,"l":409,"c":409.54,"v":20919800},{"d":"2024-10-08","o":410.9,"h":415.66,"l":408.17,"c":414.71,"v":19229300},{"d":"2024-10-09","o":415.86,"h":420.38,"l":414.3,"c":417.46,"v":14974300},{"d":"2024-10-10","o":415.23,"h":417.35,"l":413.15,"c":415.84,"v":13848400},{"d":"2024-10-11","o":416.14,"h":417.13,"l":413.25,"c":416.32,"v":14144900},{"d":"2024-10-14","o":417.77,"h":424.04,"l":417.52,"c":419.14,"v":16653100},{"d":"2024-10-15","o":422.18,"h":422.48,"l":415.26,"c":418.74,"v":18900200},{"d":"2024-10-16","o":415.17,"h":416.36,"l":410.48,"c":416.12,"v":15508900},{"d":"2024-10-17","o":422.36,"h":422.5,"l":415.59,"c":416.72,"v":14820000},{"d":"2024-10-18","o":417.14,"h":419.65,"l":416.26,"c":418.16,"v":17145300},{"d":"2024-10-21","o":416.12,"h":418.96,"l":413.75,"c":418.78,"v":14206100},{"d":"2024-10-22","o":418.49,"h":430.58,"l":418.04,"c":427.51,"v":25482200},{"d":"2024-10-23","o":430.86,"h":431.08,"l":422.53,"c":424.6,"v":19654400},{"d":"2024-10-24","o":425.33,"h":425.98,"l":422.4,"c":424.73,"v":13581600},{"d":"2024-10-25","o":426.76,"h":432.52,"l":426.57,"c":428.15,"v":16899100},{"d":"2024-10-28","o":431.66,"h":431.94,"l":426.3,"c":426.59,"v":14882400},{"d":"2024-10-29","o":428,"h":433.17,"l":425.8,"c":431.95,"v":17644100},{"d":"2024-10-30","o":437.44,"h":438.5,"l":432.1,"c":432.53,"v":29749100},{"d":"2024-10-31","o":415.36,"h":416.16,"l":406.3,"c":406.35,"v":53971000},{"d":"2024-11-01","o":409.01,"h":415.5,"l":407.5,"c":410.37,"v":24230400},{"d":"2024-11-04","o":409.8,"h":410.42,"l":405.57,"c":408.46,"v":19672300},{"d":"2024-11-05","o":408.37,"h":414.9,"l":408.08,"c":411.46,"v":17626000},{"d":"2024-11-06","o":412.42,"h":420.45,"l":410.52,"c":420.18,"v":26681800},{"d":"2024-11-07","o":421.28,"h":426.85,"l":419.88,"c":425.43,"v":19901800},{"d":"2024-11-08","o":425.32,"h":426.5,"l":421.78,"c":422.54,"v":16891400},{"d":"2024-11-11","o":422.52,"h":424.81,"l":416,"c":418.01,"v":24503300},{"d":"2024-11-12","o":418.25,"h":424.44,"l":417.2,"c":423.03,"v":19401200},{"d":"2024-11-13","o":421.64,"h":429.33,"l":418.21,"c":425.2,"v":21502200},{"d":"2024-11-14","o":425,"h":428.17,"l":420,"c":426.89,"v":30246900},{"d":"2024-11-15","o":419.82,"h":422.8,"l":413.64,"c":415,"v":28247600},{"d":"2024-11-18","o":414.87,"h":418.4,"l":412.1,"c":415.76,"v":24727000},{"d":"2024-11-19","o":413.11,"h":417.94,"l":411.55,"c":417.79,"v":18133500},{"d":"2024-11-20","o":416.87,"h":417.29,"l":410.58,"c":415.49,"v":19191700},{"d":"2024-11-21","o":419.5,"h":419.78,"l":410.29,"c":412.87,"v":20780200},{"d":"2024-11-22","o":411.37,"h":417.4,"l":411.06,"c":417,"v":24814600},{"d":"2024-11-25","o":418.38,"h":421.08,"l":414.85,"c":418.79,"v":27691100},{"d":"2024-11-26","o":419.59,"h":429.04,"l":418.85,"c":427.99,"v":23458900},{"d":"2024-11-27","o":425.11,"h":427.23,"l":422.02,"c":422.99,"v":18332400},{"d":"2024-11-29","o":420.09,"h":424.88,"l":417.8,"c":423.46,"v":16271900},{"d":"2024-12-02","o":421.57,"h":433,"l":421.31,"c":430.98,"v":20207200},{"d":"2024-12-03","o":429.84,"h":432.47,"l":427.74,"c":431.2,"v":18302000},{"d":"2024-12-04","o":433.03,"h":439.67,"l":432.63,"c":437.42,"v":26009400},{"d":"2024-12-05","o":437.92,"h":444.66,"l":436.17,"c":442.62,"v":21697800},{"d":"2024-12-06","o":442.3,"h":446.1,"l":441.77,"c":443.57,"v":18821000},{"d":"2024-12-09","o":442.6,"h":448.33,"l":440.5,"c":446.02,"v":19144400},{"d":"2024-12-10","o":444.39,"h":449.62,"l":441.6,"c":443.33,"v":18469500},{"d":"2024-12-11","o":444.05,"h":450.35,"l":444.05,"c":448.99,"v":19200200},{"d":"2024-12-12","o":449.11,"h":456.16,"l":449.11,"c":449.56,"v":20834800},{"d":"2024-12-13","o":448.44,"h":451.43,"l":445.58,"c":447.27,"v":20177800},{"d":"2024-12-16","o":447.27,"h":452.18,"l":445.28,"c":451.59,"v":23598800},{"d":"2024-12-17","o":451.01,"h":455.29,"l":449.57,"c":454.46,"v":22733500},{"d":"2024-12-18","o":451.32,"h":452.65,"l":437.02,"c":437.39,"v":24444500},{"d":"2024-12-19","o":441.62,"h":443.18,"l":436.32,"c":437.03,"v":22963700},{"d":"2024-12-20","o":433.11,"h":443.74,"l":428.63,"c":436.6,"v":64263700},{"d":"2024-12-23","o":436.74,"h":437.65,"l":432.83,"c":435.25,"v":19152500},{"d":"2024-12-24","o":434.65,"h":439.6,"l":434.19,"c":439.33,"v":7164500},{"d":"2024-12-26","o":439.08,"h":440.94,"l":436.63,"c":438.11,"v":8194200},{"d":"2024-12-27","o":434.6,"h":435.22,"l":426.35,"c":430.53,"v":18117700},{"d":"2024-12-30","o":426.06,"h":427.55,"l":421.9,"c":424.83,"v":13158700},{"d":"2024-12-31","o":426.1,"h":426.73,"l":420.66,"c":421.5,"v":13246500},{"d":"2025-01-02","o":425.53,"h":426.07,"l":414.85,"c":418.58,"v":16896500},{"d":"2025-01-03","o":421.08,"h":424.03,"l":419.54,"c":423.35,"v":16662900},{"d":"2025-01-06","o":428,"h":434.32,"l":425.48,"c":427.85,"v":20573600},{"d":"2025-01-07","o":429,"h":430.65,"l":420.8,"c":422.37,"v":18139100},{"d":"2025-01-08","o":423.46,"h":426.97,"l":421.54,"c":424.56,"v":15054600},{"d":"2025-01-10","o":424.63,"h":424.71,"l":415.02,"c":418.95,"v":20201100},{"d":"2025-01-13","o":415.24,"h":418.5,"l":412.29,"c":417.19,"v":17604800},{"d":"2025-01-14","o":417.81,"h":419.74,"l":410.72,"c":415.67,"v":16935900},{"d":"2025-01-15","o":419.13,"h":428.15,"l":418.27,"c":426.31,"v":19637800},{"d":"2025-01-16","o":428.7,"h":429.49,"l":424.39,"c":424.58,"v":15300000},{"d":"2025-01-17","o":434.09,"h":434.48,"l":428.17,"c":429.03,"v":26197500},{"d":"2025-01-21","o":430.2,"h":430.9,"l":425.6,"c":428.5,"v":26085700},{"d":"2025-01-22","o":437.56,"h":447.27,"l":436,"c":446.2,"v":27803800},{"d":"2025-01-23","o":442,"h":446.75,"l":441.5,"c":446.71,"v":18389300},{"d":"2025-01-24","o":445.16,"h":446.65,"l":441.4,"c":444.06,"v":15549500},{"d":"2025-01-27","o":424.01,"h":435.2,"l":423.5,"c":434.56,"v":35647800},{"d":"2025-01-28","o":434.6,"h":448.38,"l":431.38,"c":447.2,"v":23491700},{"d":"2025-01-29","o":446.69,"h":446.88,"l":440.4,"c":442.33,"v":23581400},{"d":"2025-01-30","o":418.77,"h":422.86,"l":413.16,"c":414.99,"v":54586300},{"d":"2025-01-31","o":418.98,"h":420.69,"l":414.91,"c":415.06,"v":34161900},{"d":"2025-02-03","o":411.6,"h":415.41,"l":408.66,"c":410.92,"v":25679100},{"d":"2025-02-04","o":412.69,"h":413.92,"l":409.74,"c":412.37,"v":20532100},{"d":"2025-02-05","o":412.35,"h":413.83,"l":410.4,"c":413.29,"v":16316700},{"d":"2025-02-06","o":414,"h":418.2,"l":414,"c":415.82,"v":16309800},{"d":"2025-02-07","o":416.48,"h":418.65,"l":408.1,"c":409.75,"v":22886800},{"d":"2025-02-10","o":413.71,"h":415.46,"l":410.92,"c":412.22,"v":20817900},{"d":"2025-02-11","o":409.64,"h":412.49,"l":409.3,"c":411.44,"v":18140600},{"d":"2025-02-12","o":407.21,"h":410.75,"l":404.37,"c":409.04,"v":19121700},{"d":"2025-02-13","o":407,"h":411,"l":406.36,"c":410.54,"v":23891700},{"d":"2025-02-14","o":407.79,"h":408.91,"l":405.88,"c":408.43,"v":22758500},{"d":"2025-02-18","o":408,"h":410.6,"l":406.5,"c":409.64,"v":21423100},{"d":"2025-02-19","o":407.88,"h":415.49,"l":407.65,"c":414.77,"v":24114200},{"d":"2025-02-20","o":415.29,"h":419.31,"l":412.54,"c":416.13,"v":23508700},{"d":"2025-02-21","o":417.34,"h":418.05,"l":407.89,"c":408.21,"v":27524800},{"d":"2025-02-24","o":408.51,"h":409.37,"l":399.32,"c":404,"v":26443700},{"d":"2025-02-25","o":401.1,"h":401.92,"l":396.7,"c":397.9,"v":29387400},{"d":"2025-02-26","o":398.01,"h":403.6,"l":394.25,"c":399.73,"v":19619000},{"d":"2025-02-27","o":401.27,"h":405.74,"l":392.17,"c":392.53,"v":21127400},{"d":"2025-02-28","o":392.66,"h":397.63,"l":386.57,"c":396.99,"v":32845700},{"d":"2025-03-03","o":398.82,"h":398.82,"l":386.16,"c":388.49,"v":23007700},{"d":"2025-03-04","o":383.4,"h":392.58,"l":381,"c":388.61,"v":29342900},{"d":"2025-03-05","o":389.34,"h":401.67,"l":388.81,"c":401.02,"v":23433100},{"d":"2025-03-06","o":394.28,"h":402.15,"l":392.68,"c":396.89,"v":23304600},{"d":"2025-03-07","o":392.32,"h":394.8,"l":385.54,"c":393.31,"v":22034100},{"d":"2025-03-10","o":385.84,"h":386.4,"l":377.22,"c":380.16,"v":32840100},{"d":"2025-03-11","o":379,"h":386,"l":376.91,"c":380.45,"v":30380200},{"d":"2025-03-12","o":382.95,"h":385.22,"l":378.95,"c":383.27,"v":24253600},{"d":"2025-03-13","o":383.16,"h":385.32,"l":377.45,"c":378.77,"v":20473000},{"d":"2025-03-14","o":379.78,"h":390.23,"l":379.51,"c":388.56,"v":19952800},{"d":"2025-03-17","o":386.7,"h":392.71,"l":385.57,"c":388.7,"v":22474300},{"d":"2025-03-18","o":387.07,"h":387.37,"l":381.1,"c":383.52,"v":19486900},{"d":"2025-03-19","o":385.53,"h":389.68,"l":384,"c":387.82,"v":19185500},{"d":"2025-03-20","o":385.74,"h":391.79,"l":383.28,"c":386.84,"v":18470500},{"d":"2025-03-21","o":383.22,"h":391.74,"l":382.8,"c":391.26,"v":39675900},{"d":"2025-03-24","o":395.4,"h":395.4,"l":389.81,"c":393.08,"v":21004500},{"d":"2025-03-25","o":393.92,"h":396.36,"l":392.64,"c":395.16,"v":15775000},{"d":"2025-03-26","o":395,"h":395.31,"l":388.57,"c":389.97,"v":16108400},{"d":"2025-03-27","o":390.13,"h":392.24,"l":387.4,"c":390.58,"v":13766800},{"d":"2025-03-28","o":388.08,"h":389.13,"l":376.93,"c":378.8,"v":21632000},{"d":"2025-03-31","o":372.54,"h":377.07,"l":367.24,"c":375.39,"v":35184700},{"d":"2025-04-01","o":374.65,"h":382.85,"l":373.23,"c":382.19,"v":19689500},{"d":"2025-04-02","o":377.97,"h":385.08,"l":376.62,"c":382.14,"v":16092600},{"d":"2025-04-03","o":374.79,"h":377.48,"l":369.35,"c":373.11,"v":30198000},{"d":"2025-04-04","o":364.13,"h":374.59,"l":359.48,"c":359.84,"v":49209900},{"d":"2025-04-07","o":350.88,"h":371,"l":344.79,"c":357.86,"v":50425000},{"d":"2025-04-08","o":368.26,"h":373.65,"l":350.25,"c":354.56,"v":35868900},{"d":"2025-04-09","o":353.54,"h":393.23,"l":353.1,"c":390.49,"v":50199700},{"d":"2025-04-10","o":382.06,"h":383.9,"l":367.8,"c":381.35,"v":38024400},{"d":"2025-04-11","o":380.64,"h":390.05,"l":378.89,"c":388.45,"v":23839200},{"d":"2025-04-14","o":393.22,"h":394.65,"l":384.21,"c":387.81,"v":19251200},{"d":"2025-04-15","o":388.51,"h":391.89,"l":384.16,"c":385.73,"v":17199900},{"d":"2025-04-16","o":380.67,"h":381.61,"l":368,"c":371.61,"v":21967800},{"d":"2025-04-17","o":373.75,"h":374.32,"l":366.89,"c":367.78,"v":21120200},{"d":"2025-04-21","o":362.82,"h":364.48,"l":355.67,"c":359.12,"v":20807300},{"d":"2025-04-22","o":363.38,"h":367.77,"l":359.86,"c":366.82,"v":19485000},{"d":"2025-04-23","o":376.06,"h":380.39,"l":373.02,"c":374.39,"v":20545500},{"d":"2025-04-24","o":375.7,"h":388.45,"l":375.19,"c":387.3,"v":22232300},{"d":"2025-04-25","o":387,"h":392.16,"l":384.6,"c":391.85,"v":18973200},{"d":"2025-04-28","o":391.96,"h":392.74,"l":386.64,"c":391.16,"v":16579400},{"d":"2025-04-29","o":391.3,"h":395.1,"l":390.38,"c":394.04,"v":14974000},{"d":"2025-04-30","o":390.3,"h":396.66,"l":384.44,"c":395.26,"v":36461100},{"d":"2025-05-01","o":431.11,"h":436.99,"l":424.9,"c":425.4,"v":58938100},{"d":"2025-05-02","o":431.74,"h":439.44,"l":429.99,"c":435.28,"v":30757400},{"d":"2025-05-05","o":432.87,"h":439.5,"l":432.11,"c":436.17,"v":20136100},{"d":"2025-05-06","o":432.2,"h":437.73,"l":431.17,"c":433.31,"v":15104200},{"d":"2025-05-07","o":433.84,"h":438.12,"l":431.11,"c":433.35,"v":23295300},{"d":"2025-05-08","o":437.93,"h":443.67,"l":435.66,"c":438.17,"v":23491300},{"d":"2025-05-09","o":440,"h":440.74,"l":435.88,"c":438.73,"v":15324200},{"d":"2025-05-12","o":445.94,"h":449.37,"l":439.78,"c":449.26,"v":22821900},{"d":"2025-05-13","o":447.78,"h":450.67,"l":445.36,"c":449.14,"v":23618800},{"d":"2025-05-14","o":448.14,"h":453.9,"l":448.14,"c":452.94,"v":19902800},{"d":"2025-05-15","o":450.77,"h":456.19,"l":450.43,"c":453.13,"v":21992300},{"d":"2025-05-16","o":452.05,"h":454.36,"l":448.73,"c":454.27,"v":23849800},{"d":"2025-05-19","o":450.88,"h":459.59,"l":450.8,"c":458.87,"v":21336500},{"d":"2025-05-20","o":455.59,"h":458.34,"l":454.32,"c":458.17,"v":15441800},{"d":"2025-05-21","o":454.57,"h":457.78,"l":451.81,"c":452.57,"v":19216900},{"d":"2025-05-22","o":454.95,"h":460.25,"l":453.9,"c":454.86,"v":18025600},{"d":"2025-05-23","o":449.98,"h":453.69,"l":448.91,"c":450.18,"v":16883500},{"d":"2025-05-27","o":456.48,"h":460.95,"l":456.12,"c":460.69,"v":20974300},{"d":"2025-05-28","o":461.22,"h":462.52,"l":456.93,"c":457.36,"v":17086300},{"d":"2025-05-29","o":461.55,"h":461.72,"l":455.31,"c":458.68,"v":13974800},{"d":"2025-05-30","o":459.72,"h":461.68,"l":455.54,"c":460.36,"v":34770500},{"d":"2025-06-02","o":457.14,"h":462.11,"l":456.89,"c":461.97,"v":16626500},{"d":"2025-06-03","o":461.47,"h":464.14,"l":460.86,"c":462.97,"v":15743800},{"d":"2025-06-04","o":464,"h":465.69,"l":463.02,"c":463.87,"v":14162700},{"d":"2025-06-05","o":464.96,"h":469.65,"l":464.03,"c":467.68,"v":20131700},{"d":"2025-06-06","o":470.09,"h":473.34,"l":468.78,"c":470.38,"v":15285600},{"d":"2025-06-09","o":469.7,"h":473.43,"l":468.62,"c":472.75,"v":16469900},{"d":"2025-06-10","o":471.19,"h":472.8,"l":466.96,"c":470.92,"v":15375900},{"d":"2025-06-11","o":470.02,"h":475.47,"l":469.66,"c":472.62,"v":16399200},{"d":"2025-06-12","o":475.02,"h":480.42,"l":473.52,"c":478.87,"v":18950600},{"d":"2025-06-13","o":476.41,"h":479.18,"l":472.76,"c":474.96,"v":16814500},{"d":"2025-06-16","o":475.21,"h":480.69,"l":475,"c":479.14,"v":15626100},{"d":"2025-06-17","o":475.4,"h":478.74,"l":474.08,"c":478.04,"v":15414100},{"d":"2025-06-18","o":478,"h":481,"l":474.46,"c":480.24,"v":17526500},{"d":"2025-06-20","o":482.23,"h":483.46,"l":476.87,"c":477.4,"v":37576200},{"d":"2025-06-23","o":478.21,"h":487.75,"l":472.51,"c":486,"v":24864000},{"d":"2025-06-24","o":488.95,"h":491.85,"l":486.8,"c":490.11,"v":22305600},{"d":"2025-06-25","o":492.04,"h":494.56,"l":489.39,"c":492.27,"v":17495100},{"d":"2025-06-26","o":492.98,"h":498.04,"l":492.81,"c":497.45,"v":21578900},{"d":"2025-06-27","o":497.55,"h":499.3,"l":493.03,"c":495.94,"v":34539200},{"d":"2025-06-30","o":497.04,"h":500.76,"l":495.33,"c":497.41,"v":28369000},{"d":"2025-07-01","o":496.47,"h":498.05,"l":490.98,"c":492.05,"v":19945400},{"d":"2025-07-02","o":489.99,"h":493.5,"l":488.7,"c":491.09,"v":16319600},{"d":"2025-07-03","o":493.81,"h":500.13,"l":493.44,"c":498.84,"v":13984800},{"d":"2025-07-07","o":497.38,"h":498.75,"l":495.23,"c":497.72,"v":13981600},{"d":"2025-07-08","o":497.24,"h":498.2,"l":494.11,"c":496.62,"v":11846600},{"d":"2025-07-09","o":500.3,"h":506.78,"l":499.74,"c":503.51,"v":18659500},{"d":"2025-07-10","o":503.05,"h":504.44,"l":497.75,"c":501.48,"v":16492100},{"d":"2025-07-11","o":498.47,"h":505.03,"l":497.8,"c":503.32,"v":16459500},{"d":"2025-07-14","o":501.52,"h":503.97,"l":501.03,"c":503.02,"v":12058800},{"d":"2025-07-15","o":503.02,"h":508.3,"l":502.79,"c":505.82,"v":14927200},{"d":"2025-07-16","o":505.18,"h":506.72,"l":501.89,"c":505.62,"v":15154400},{"d":"2025-07-17","o":505.68,"h":513.37,"l":505.62,"c":511.7,"v":17503100},{"d":"2025-07-18","o":514.48,"h":514.64,"l":507.43,"c":510.05,"v":21209700},{"d":"2025-07-21","o":506.71,"h":512.09,"l":505.55,"c":510.06,"v":14066800},{"d":"2025-07-22","o":510.97,"h":511.2,"l":505.27,"c":505.27,"v":13868600},{"d":"2025-07-23","o":506.75,"h":506.79,"l":500.7,"c":505.87,"v":16396600},{"d":"2025-07-24","o":508.77,"h":513.67,"l":507.3,"c":510.88,"v":16107000},{"d":"2025-07-25","o":512.47,"h":518.29,"l":510.36,"c":513.71,"v":19125700},{"d":"2025-07-28","o":514.08,"h":515,"l":510.12,"c":512.5,"v":14308000},{"d":"2025-07-29","o":515.53,"h":517.62,"l":511.56,"c":512.57,"v":16469200},{"d":"2025-07-30","o":515.17,"h":515.95,"l":509.44,"c":513.24,"v":26380400},{"d":"2025-07-31","o":555.23,"h":555.45,"l":531.9,"c":533.5,"v":51617300},{"d":"2025-08-01","o":535,"h":535.8,"l":520.86,"c":524.11,"v":28977600},{"d":"2025-08-04","o":528.27,"h":538.25,"l":528.13,"c":535.64,"v":25349000},{"d":"2025-08-05","o":537.18,"h":537.3,"l":527.24,"c":527.75,"v":19171600},{"d":"2025-08-06","o":530.9,"h":531.7,"l":524.03,"c":524.94,"v":21355700},{"d":"2025-08-07","o":526.8,"h":528.09,"l":517.55,"c":520.84,"v":16079100},{"d":"2025-08-08","o":522.6,"h":524.66,"l":519.41,"c":522.04,"v":15531000},{"d":"2025-08-11","o":522.3,"h":527.59,"l":519.72,"c":521.77,"v":20194400},{"d":"2025-08-12","o":523.75,"h":530.98,"l":522.7,"c":529.24,"v":18667000},{"d":"2025-08-13","o":532.11,"h":532.7,"l":519.37,"c":520.58,"v":19619200},{"d":"2025-08-14","o":522.56,"h":525.95,"l":520.14,"c":522.48,"v":20269100},{"d":"2025-08-15","o":522.77,"h":526.1,"l":519.08,"c":520.17,"v":25213300},{"d":"2025-08-18","o":521.59,"h":522.82,"l":514.02,"c":517.1,"v":23760600},{"d":"2025-08-19","o":515,"h":515.16,"l":508.55,"c":509.77,"v":21481000},{"d":"2025-08-20","o":509.87,"h":511,"l":504.44,"c":505.72,"v":27723000},{"d":"2025-08-21","o":503.69,"h":507.63,"l":502.72,"c":504.24,"v":18443300},{"d":"2025-08-22","o":504.25,"h":510.73,"l":502.41,"c":507.23,"v":24324200},{"d":"2025-08-25","o":506.63,"h":508.19,"l":504.12,"c":504.26,"v":21638600},{"d":"2025-08-26","o":504.36,"h":504.98,"l":498.51,"c":502.04,"v":30835700},{"d":"2025-08-27","o":502,"h":507.29,"l":499.9,"c":506.74,"v":17277900},{"d":"2025-08-28","o":507.09,"h":511.09,"l":505.5,"c":509.64,"v":18015600},{"d":"2025-08-29","o":508.66,"h":509.6,"l":504.49,"c":506.69,"v":20961600},{"d":"2025-09-02","o":500.47,"h":506,"l":496.81,"c":505.12,"v":18128000},{"d":"2025-09-03","o":503.79,"h":507.79,"l":502.32,"c":505.35,"v":16345100},{"d":"2025-09-04","o":504.3,"h":508.15,"l":503.15,"c":507.97,"v":15509500},{"d":"2025-09-05","o":509.07,"h":511.97,"l":492.37,"c":495,"v":31994800},{"d":"2025-09-08","o":498.11,"h":501.2,"l":495.03,"c":498.2,"v":16771000},{"d":"2025-09-09","o":501.43,"h":502.25,"l":497.7,"c":498.41,"v":14410500},{"d":"2025-09-10","o":502.98,"h":503.23,"l":496.72,"c":500.37,"v":21611800},{"d":"2025-09-11","o":502.25,"h":503.17,"l":497.88,"c":501.01,"v":18881600},{"d":"2025-09-12","o":506.65,"h":512.55,"l":503.85,"c":509.9,"v":23624900},{"d":"2025-09-15","o":508.79,"h":515.47,"l":507,"c":515.36,"v":17143800},{"d":"2025-09-16","o":516.88,"h":517.23,"l":508.6,"c":509.04,"v":19711900},{"d":"2025-09-17","o":510.62,"h":511.29,"l":505.93,"c":510.02,"v":15816600},{"d":"2025-09-18","o":511.49,"h":513.07,"l":507.66,"c":508.45,"v":18913700},{"d":"2025-09-19","o":510.56,"h":519.3,"l":510.31,"c":517.93,"v":52474100},{"d":"2025-09-22","o":515.59,"h":517.74,"l":512.54,"c":514.45,"v":20009300},{"d":"2025-09-23","o":513.8,"h":514.59,"l":507.31,"c":509.23,"v":19799600},{"d":"2025-09-24","o":510.38,"h":512.48,"l":506.92,"c":510.15,"v":13533700},{"d":"2025-09-25","o":508.3,"h":510.01,"l":505.04,"c":507.03,"v":15786500},{"d":"2025-09-26","o":510.06,"h":513.94,"l":506.62,"c":511.46,"v":16213100},{"d":"2025-09-29","o":511.5,"h":516.85,"l":508.88,"c":514.6,"v":17617800},{"d":"2025-09-30","o":513.24,"h":518.16,"l":509.66,"c":517.95,"v":19728200},{"d":"2025-10-01","o":514.8,"h":520.51,"l":511.69,"c":519.71,"v":22632300},{"d":"2025-10-02","o":517.64,"h":521.6,"l":510.68,"c":515.74,"v":21222900},{"d":"2025-10-03","o":517.1,"h":520.49,"l":515,"c":517.35,"v":15112300},{"d":"2025-10-06","o":518.61,"h":531.03,"l":518.2,"c":528.57,"v":21388600},{"d":"2025-10-07","o":528.29,"h":529.8,"l":521.44,"c":523.98,"v":14615200},{"d":"2025-10-08","o":523.28,"h":526.95,"l":523.09,"c":524.85,"v":13363400},{"d":"2025-10-09","o":522.34,"h":524.33,"l":517.4,"c":522.4,"v":18343600},{"d":"2025-10-10","o":519.64,"h":523.58,"l":509.63,"c":510.96,"v":24133800},{"d":"2025-10-13","o":516.41,"h":516.41,"l":511.68,"c":514.05,"v":14284200},{"d":"2025-10-14","o":510.23,"h":515.28,"l":506,"c":513.57,"v":14684300},{"d":"2025-10-15","o":514.96,"h":517.19,"l":510,"c":513.43,"v":14694700},{"d":"2025-10-16","o":512.58,"h":516.85,"l":508.13,"c":511.61,"v":15559600},{"d":"2025-10-17","o":509.04,"h":515.48,"l":507.31,"c":513.58,"v":19867800},{"d":"2025-10-20","o":514.61,"h":518.7,"l":513.43,"c":516.79,"v":14665600},{"d":"2025-10-21","o":517.5,"h":518.69,"l":513.04,"c":517.66,"v":15586200},{"d":"2025-10-22","o":521.15,"h":525.23,"l":517.71,"c":520.54,"v":18962700},{"d":"2025-10-23","o":522.46,"h":523.95,"l":518.61,"c":520.56,"v":14023500},{"d":"2025-10-24","o":522.79,"h":525.35,"l":520.71,"c":523.61,"v":15532400},{"d":"2025-10-27","o":531.78,"h":534.58,"l":529.01,"c":531.52,"v":18734700},{"d":"2025-10-28","o":550,"h":553.72,"l":540.77,"c":542.07,"v":29986700},{"d":"2025-10-29","o":544.94,"h":546.27,"l":536.73,"c":541.55,"v":36023000},{"d":"2025-10-30","o":530.48,"h":534.97,"l":522.12,"c":525.76,"v":41023100},{"d":"2025-10-31","o":528.88,"h":529.32,"l":515.1,"c":517.81,"v":34006400},{"d":"2025-11-03","o":519.81,"h":524.96,"l":514.59,"c":517.03,"v":22374700},{"d":"2025-11-04","o":511.76,"h":515.55,"l":507.84,"c":514.33,"v":20958700},{"d":"2025-11-05","o":513.3,"h":514.83,"l":506.58,"c":507.16,"v":23024300},{"d":"2025-11-06","o":505.66,"h":505.7,"l":495.81,"c":497.1,"v":27406500},{"d":"2025-11-07","o":496.95,"h":499.38,"l":493.25,"c":496.82,"v":24019800},{"d":"2025-11-10","o":500.04,"h":506.85,"l":498.8,"c":506,"v":26101500},{"d":"2025-11-11","o":504.8,"h":509.6,"l":502.35,"c":508.68,"v":17980000},{"d":"2025-11-12","o":509.36,"h":511.67,"l":499.12,"c":511.14,"v":26574900},{"d":"2025-11-13","o":510.31,"h":513.5,"l":501.29,"c":503.29,"v":25273100},{"d":"2025-11-14","o":498.23,"h":511.6,"l":497.44,"c":510.18,"v":28505700},{"d":"2025-11-17","o":508.45,"h":512.12,"l":504.91,"c":507.49,"v":19092800},{"d":"2025-11-18","o":495.37,"h":502.98,"l":486.78,"c":493.79,"v":33815100},{"d":"2025-11-19","o":490.1,"h":495.19,"l":482.83,"c":487.12,"v":23245300},{"d":"2025-11-20","o":492.71,"h":493.57,"l":475.5,"c":478.43,"v":26802500},{"d":"2025-11-21","o":478.5,"h":478.92,"l":468.27,"c":472.12,"v":31769200},{"d":"2025-11-24","o":475,"h":476.9,"l":468.02,"c":474,"v":34421000},{"d":"2025-11-25","o":474.07,"h":479.15,"l":464.89,"c":476.99,"v":28019800},{"d":"2025-11-26","o":486.31,"h":488.31,"l":481.2,"c":485.5,"v":25709100},{"d":"2025-11-28","o":487.6,"h":492.63,"l":486.65,"c":492.01,"v":14386700},{"d":"2025-12-01","o":488.44,"h":489.86,"l":484.65,"c":486.74,"v":23964000},{"d":"2025-12-02","o":486.72,"h":493.5,"l":486.32,"c":490,"v":19562700},{"d":"2025-12-03","o":476.32,"h":484.24,"l":475.2,"c":477.73,"v":34615100},{"d":"2025-12-04","o":479.76,"h":481.32,"l":476.49,"c":480.84,"v":22318200},{"d":"2025-12-05","o":482.52,"h":483.4,"l":478.88,"c":483.16,"v":22608700},{"d":"2025-12-08","o":484.89,"h":492.3,"l":484.38,"c":491.02,"v":21965900},{"d":"2025-12-09","o":489.1,"h":492.12,"l":488.5,"c":492.02,"v":14696100},{"d":"2025-12-10","o":484.03,"h":484.25,"l":475.08,"c":478.56,"v":35756200},{"d":"2025-12-11","o":476.63,"h":486.03,"l":475.86,"c":483.47,"v":24669200},{"d":"2025-12-12","o":479.82,"h":482.45,"l":476.34,"c":478.53,"v":21248100},{"d":"2025-12-15","o":480.1,"h":480.72,"l":472.52,"c":474.82,"v":23727700},{"d":"2025-12-16","o":471.91,"h":477.89,"l":470.88,"c":476.39,"v":20705600},{"d":"2025-12-17","o":476.91,"h":480,"l":475,"c":476.12,"v":24527200},{"d":"2025-12-18","o":478.19,"h":489.6,"l":477.89,"c":483.98,"v":28573500},{"d":"2025-12-19","o":487.36,"h":487.85,"l":482.49,"c":485.92,"v":70836100},{"d":"2025-12-22","o":486.12,"h":488.73,"l":482.69,"c":484.92,"v":16963000},{"d":"2025-12-23","o":484.98,"h":487.83,"l":484.74,"c":486.85,"v":14683600},{"d":"2025-12-24","o":485.68,"h":489.16,"l":484.83,"c":488.02,"v":5855900},{"d":"2025-12-26","o":486.71,"h":488.12,"l":485.96,"c":487.71,"v":8842200},{"d":"2025-12-29","o":484.86,"h":488.35,"l":484.18,"c":487.1,"v":10893400},{"d":"2025-12-30","o":485.93,"h":489.68,"l":485.5,"c":487.48,"v":13944500},{"d":"2025-12-31","o":487.84,"h":488.14,"l":483.3,"c":483.62,"v":15601600},{"d":"2026-01-02","o":484.39,"h":484.66,"l":470.16,"c":472.94,"v":25571600},{"d":"2026-01-05","o":474.06,"h":476.07,"l":469.5,"c":472.85,"v":25250300},{"d":"2026-01-06","o":473.8,"h":478.74,"l":469.75,"c":478.51,"v":23037700},{"d":"2026-01-07","o":479.76,"h":489.7,"l":477.95,"c":483.47,"v":25564200},{"d":"2026-01-08","o":481.24,"h":482.66,"l":475.86,"c":478.11,"v":18162600},{"d":"2026-01-09","o":474.06,"h":479.82,"l":472.2,"c":479.28,"v":18491000},{"d":"2026-01-12","o":476.67,"h":480.99,"l":475.68,"c":477.18,"v":23519900},{"d":"2026-01-13","o":474.68,"h":475.78,"l":465.95,"c":470.67,"v":28545800},{"d":"2026-01-14","o":466.46,"h":468.2,"l":457.17,"c":459.38,"v":28184300},{"d":"2026-01-15","o":464.12,"h":464.25,"l":455.9,"c":456.66,"v":23225800},{"d":"2026-01-16","o":457.83,"h":463.19,"l":456.48,"c":459.86,"v":34246700},{"d":"2026-01-20","o":451.22,"h":456.8,"l":449.28,"c":454.52,"v":26130000},{"d":"2026-01-21","o":452.6,"h":452.69,"l":438.68,"c":444.11,"v":37980500},{"d":"2026-01-22","o":447.62,"h":452.84,"l":444.7,"c":451.14,"v":25349400},{"d":"2026-01-23","o":451.87,"h":471.1,"l":450.53,"c":465.95,"v":38000200},{"d":"2026-01-26","o":465.31,"h":474.25,"l":462,"c":470.28,"v":29291200},{"d":"2026-01-27","o":473.7,"h":482.87,"l":473.16,"c":480.58,"v":29213900},{"d":"2026-01-28","o":483.21,"h":483.74,"l":478,"c":481.63,"v":36875400},{"d":"2026-01-29","o":439.99,"h":442.5,"l":421.02,"c":433.5,"v":128855300},{"d":"2026-01-30","o":439.17,"h":439.6,"l":426.45,"c":430.29,"v":58566800},{"d":"2026-02-02","o":430.24,"h":430.74,"l":422.25,"c":423.37,"v":42219900},{"d":"2026-02-03","o":422.01,"h":422.05,"l":408.56,"c":411.21,"v":61424100},{"d":"2026-02-04","o":411,"h":419.8,"l":409.24,"c":414.19,"v":45012400},{"d":"2026-02-05","o":407.44,"h":408.3,"l":392.32,"c":393.67,"v":66289200},{"d":"2026-02-06","o":399.17,"h":401.79,"l":392.92,"c":401.14,"v":53515300},{"d":"2026-02-09","o":404.85,"h":414.89,"l":400.87,"c":413.6,"v":45480500},{"d":"2026-02-10","o":419.62,"h":423.68,"l":412.7,"c":413.27,"v":44857900},{"d":"2026-02-11","o":416.18,"h":416.46,"l":401.01,"c":404.37,"v":42491000},{"d":"2026-02-12","o":405,"h":406.2,"l":398.01,"c":401.84,"v":40802400},{"d":"2026-02-13","o":404.45,"h":405.54,"l":398.05,"c":401.32,"v":34091600},{"d":"2026-02-17","o":399.22,"h":400.52,"l":394.53,"c":396.86,"v":32078800},{"d":"2026-02-18","o":398.13,"h":402.56,"l":396.32,"c":399.6,"v":23223400},{"d":"2026-02-19","o":400.69,"h":404.43,"l":396.67,"c":398.46,"v":28234000},{"d":"2026-02-20","o":396.11,"h":400.12,"l":395.16,"c":397.23,"v":34015200},{"d":"2026-02-23","o":395,"h":395.36,"l":383.1,"c":384.47,"v":43238300},{"d":"2026-02-24","o":384.14,"h":389.36,"l":381.71,"c":389,"v":33884700},{"d":"2026-02-25","o":390.53,"h":401.47,"l":390.16,"c":400.6,"v":43625500},{"d":"2026-02-26","o":404.71,"h":407.49,"l":398.74,"c":401.72,"v":34405900},{"d":"2026-02-27","o":390.88,"h":396.82,"l":389.88,"c":392.74,"v":51367200},{"d":"2026-03-02","o":392.86,"h":401.19,"l":390.63,"c":398.55,"v":35474900},{"d":"2026-03-03","o":393.14,"h":406.7,"l":392.67,"c":403.93,"v":38199200},{"d":"2026-03-04","o":401.27,"h":411.03,"l":400.31,"c":405.2,"v":35808000},{"d":"2026-03-05","o":404.42,"h":411.61,"l":404.4,"c":410.68,"v":39001300},{"d":"2026-03-06","o":409.2,"h":413.05,"l":408.51,"c":408.96,"v":31123900},{"d":"2026-03-09","o":404.92,"h":410.21,"l":403.5,"c":409.41,"v":30131900},{"d":"2026-03-10","o":410.03,"h":410.2,"l":402.93,"c":405.76,"v":31706400},{"d":"2026-03-11","o":405.57,"h":409.01,"l":401.59,"c":404.88,"v":25512100},{"d":"2026-03-12","o":404.63,"h":406.12,"l":401.71,"c":401.86,"v":27263900},{"d":"2026-03-13","o":401,"h":404.8,"l":394.25,"c":395.55,"v":26848000},{"d":"2026-03-16","o":398.07,"h":400.63,"l":394.79,"c":399.95,"v":27733700},{"d":"2026-03-17","o":400.27,"h":404.4,"l":397.75,"c":399.41,"v":26228300},{"d":"2026-03-18","o":397.13,"h":398,"l":391,"c":391.79,"v":25908500},{"d":"2026-03-19","o":390.1,"h":392.49,"l":387.06,"c":389.02,"v":25138800},{"d":"2026-03-20","o":386.79,"h":387,"l":380.12,"c":381.87,"v":50853200},{"d":"2026-03-23","o":383.9,"h":387.21,"l":381.68,"c":383,"v":29680100},{"d":"2026-03-24","o":382.36,"h":382.47,"l":371.85,"c":372.74,"v":42733600},{"d":"2026-03-25","o":376.92,"h":377.06,"l":369.63,"c":371.04,"v":31181200},{"d":"2026-03-26","o":370.82,"h":374.72,"l":365.19,"c":365.97,"v":36836600},{"d":"2026-03-27","o":361.9,"h":362.45,"l":356.51,"c":356.77,"v":37883400},{"d":"2026-03-30","o":361.89,"h":365.35,"l":356.28,"c":358.96,"v":40955126}]