[{"d":"1986-08-13","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":18899200},{"d":"1986-08-14","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":4160000},{"d":"1986-08-15","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":4332800},{"d":"1986-08-18","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":2828800},{"d":"1986-08-19","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":2060800},{"d":"1986-08-20","o":0.21,"h":0.23,"l":0.21,"c":0.21,"v":684800},{"d":"1986-08-21","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":883200},{"d":"1986-08-22","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1734400},{"d":"1986-08-25","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":627200},{"d":"1986-08-26","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":793600},{"d":"1986-08-27","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":2540800},{"d":"1986-08-28","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":1555200},{"d":"1986-08-29","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":1548800},{"d":"1986-09-02","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1068800},{"d":"1986-09-03","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":403200},{"d":"1986-09-04","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":1804800},{"d":"1986-09-05","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":2137600},{"d":"1986-09-08","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":492800},{"d":"1986-09-09","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":499200},{"d":"1986-09-10","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":934400},{"d":"1986-09-11","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":1798400},{"d":"1986-09-12","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":1286400},{"d":"1986-09-15","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":998400},{"d":"1986-09-16","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1254400},{"d":"1986-09-17","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":1356800},{"d":"1986-09-18","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":352000},{"d":"1986-09-19","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":1024000},{"d":"1986-09-22","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":780800},{"d":"1986-09-23","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":1798400},{"d":"1986-09-24","o":0.27,"h":0.29,"l":0.27,"c":0.27,"v":1312000},{"d":"1986-09-25","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1657600},{"d":"1986-09-26","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":768000},{"d":"1986-09-29","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":473600},{"d":"1986-09-30","o":0.27,"h":0.29,"l":0.27,"c":0.27,"v":192000},{"d":"1986-10-01","o":0.27,"h":0.29,"l":0.27,"c":0.27,"v":371200},{"d":"1986-10-02","o":0.27,"h":0.29,"l":0.27,"c":0.27,"v":224000},{"d":"1986-10-03","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":44800},{"d":"1986-10-06","o":0.27,"h":0.29,"l":0.27,"c":0.27,"v":128000},{"d":"1986-10-07","o":0.27,"h":0.29,"l":0.27,"c":0.27,"v":198400},{"d":"1986-10-08","o":0.27,"h":0.29,"l":0.27,"c":0.27,"v":204800},{"d":"1986-10-09","o":0.27,"h":0.29,"l":0.27,"c":0.27,"v":793600},{"d":"1986-10-10","o":0.27,"h":0.29,"l":0.27,"c":0.27,"v":224000},{"d":"1986-10-13","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":454400},{"d":"1986-10-14","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":480000},{"d":"1986-10-15","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":352000},{"d":"1986-10-16","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":352000},{"d":"1986-10-17","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":83200},{"d":"1986-10-20","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":44800},{"d":"1986-10-21","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":326400},{"d":"1986-10-22","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":1100800},{"d":"1986-10-23","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":742400},{"d":"1986-10-24","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":1651200},{"d":"1986-10-27","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":729600},{"d":"1986-10-28","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":1804800},{"d":"1986-10-29","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":11667200},{"d":"1986-10-30","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":2150400},{"d":"1986-10-31","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":1990400},{"d":"1986-11-03","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":1388800},{"d":"1986-11-04","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":2003200},{"d":"1986-11-05","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":1094400},{"d":"1986-11-06","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":2329600},{"d":"1986-11-07","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":1094400},{"d":"1986-11-10","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":2528000},{"d":"1986-11-11","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":876800},{"d":"1986-11-12","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":441600},{"d":"1986-11-13","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":550400},{"d":"1986-11-14","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":448000},{"d":"1986-11-17","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":684800},{"d":"1986-11-18","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":1062400},{"d":"1986-11-19","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":364800},{"d":"1986-11-20","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":454400},{"d":"1986-11-21","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":89600},{"d":"1986-11-24","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":256000},{"d":"1986-11-25","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":518400},{"d":"1986-11-26","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":1664000},{"d":"1986-11-28","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":518400},{"d":"1986-12-01","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":684800},{"d":"1986-12-02","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":908800},{"d":"1986-12-03","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":422400},{"d":"1986-12-04","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":1484800},{"d":"1986-12-05","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":1632000},{"d":"1986-12-08","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":2720000},{"d":"1986-12-09","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":4563200},{"d":"1986-12-10","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":3193600},{"d":"1986-12-11","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":7334400},{"d":"1986-12-12","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":492800},{"d":"1986-12-15","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":281600},{"d":"1986-12-16","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":4204800},{"d":"1986-12-17","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":3116800},{"d":"1986-12-18","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":966400},{"d":"1986-12-19","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":620800},{"d":"1986-12-22","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":1798400},{"d":"1986-12-23","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":3718400},{"d":"1986-12-24","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":1536000},{"d":"1986-12-26","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":64000},{"d":"1986-12-29","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":2348800},{"d":"1986-12-30","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":544000},{"d":"1986-12-31","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":3520000},{"d":"1987-01-02","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":665600},{"d":"1987-01-05","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":742400},{"d":"1987-01-06","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":3104000},{"d":"1987-01-07","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":2368000},{"d":"1987-01-08","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":2035200},{"d":"1987-01-09","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":1913600},{"d":"1987-01-12","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":3257600},{"d":"1987-01-13","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":2272000},{"d":"1987-01-14","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":2547200},{"d":"1987-01-15","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":4601600},{"d":"1987-01-16","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":5056000},{"d":"1987-01-19","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":7520000},{"d":"1987-01-20","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":7116800},{"d":"1987-01-21","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":2003200},{"d":"1987-01-22","o":0.54,"h":0.55,"l":0.53,"c":0.53,"v":2419200},{"d":"1987-01-23","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":5996800},{"d":"1987-01-26","o":0.57,"h":0.57,"l":0.55,"c":0.55,"v":3968000},{"d":"1987-01-27","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":1504000},{"d":"1987-01-28","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":537600},{"d":"1987-01-29","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":1036800},{"d":"1987-01-30","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":1440000},{"d":"1987-02-02","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":1280000},{"d":"1987-02-03","o":0.54,"h":0.56,"l":0.54,"c":0.55,"v":8358400},{"d":"1987-02-04","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":4492800},{"d":"1987-02-05","o":0.56,"h":0.58,"l":0.56,"c":0.58,"v":4064000},{"d":"1987-02-06","o":0.58,"h":0.58,"l":0.57,"c":0.58,"v":2355200},{"d":"1987-02-09","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":2316800},{"d":"1987-02-10","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":2560000},{"d":"1987-02-11","o":0.59,"h":0.63,"l":0.58,"c":0.63,"v":4825600},{"d":"1987-02-12","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":3750400},{"d":"1987-02-13","o":0.67,"h":0.7,"l":0.66,"c":0.7,"v":2406400},{"d":"1987-02-17","o":0.7,"h":0.71,"l":0.7,"c":0.71,"v":2086400},{"d":"1987-02-18","o":0.71,"h":0.73,"l":0.7,"c":0.72,"v":2284800},{"d":"1987-02-19","o":0.72,"h":0.73,"l":0.67,"c":0.69,"v":3436800},{"d":"1987-02-20","o":0.69,"h":0.69,"l":0.62,"c":0.63,"v":9414400},{"d":"1987-02-23","o":0.63,"h":0.66,"l":0.62,"c":0.65,"v":7590400},{"d":"1987-02-24","o":0.66,"h":0.7,"l":0.66,"c":0.69,"v":4128000},{"d":"1987-02-25","o":0.69,"h":0.71,"l":0.69,"c":0.7,"v":3987200},{"d":"1987-02-26","o":0.7,"h":0.71,"l":0.7,"c":0.7,"v":1881600},{"d":"1987-02-27","o":0.7,"h":0.71,"l":0.7,"c":0.71,"v":352000},{"d":"1987-03-02","o":0.71,"h":0.71,"l":0.7,"c":0.71,"v":3379200},{"d":"1987-03-03","o":0.71,"h":0.8,"l":0.71,"c":0.8,"v":19110400},{"d":"1987-03-04","o":0.83,"h":0.88,"l":0.83,"c":0.86,"v":10380800},{"d":"1987-03-05","o":0.86,"h":0.91,"l":0.85,"c":0.87,"v":9196800},{"d":"1987-03-06","o":0.87,"h":0.88,"l":0.86,"c":0.86,"v":915200},{"d":"1987-03-09","o":0.86,"h":0.88,"l":0.86,"c":0.88,"v":2707200},{"d":"1987-03-10","o":0.88,"h":0.89,"l":0.86,"c":0.89,"v":2009600},{"d":"1987-03-11","o":0.89,"h":0.93,"l":0.88,"c":0.93,"v":18003200},{"d":"1987-03-12","o":0.92,"h":0.98,"l":0.92,"c":0.96,"v":13001600},{"d":"1987-03-13","o":0.96,"h":1.05,"l":0.88,"c":1.05,"v":12985600},{"d":"1987-03-16","o":1.05,"h":1.1,"l":1.04,"c":1.09,"v":10867200},{"d":"1987-03-17","o":1.09,"h":1.11,"l":0.98,"c":1.05,"v":12432000},{"d":"1987-03-18","o":1.05,"h":1.06,"l":1,"c":1,"v":15830400},{"d":"1987-03-19","o":1.01,"h":1.03,"l":1.01,"c":1.02,"v":9203200},{"d":"1987-03-20","o":1.02,"h":1.03,"l":0.97,"c":0.98,"v":3155200},{"d":"1987-03-23","o":0.98,"h":1.02,"l":0.88,"c":0.89,"v":4195200},{"d":"1987-03-24","o":0.89,"h":0.94,"l":0.89,"c":0.92,"v":6064000},{"d":"1987-03-25","o":0.92,"h":0.97,"l":0.91,"c":0.94,"v":3779200},{"d":"1987-03-26","o":0.96,"h":1.02,"l":0.96,"c":1,"v":4828800},{"d":"1987-03-27","o":1,"h":1.05,"l":0.99,"c":1.03,"v":3683200},{"d":"1987-03-30","o":1.03,"h":1.03,"l":0.95,"c":0.98,"v":4614400},{"d":"1987-03-31","o":1,"h":1.1,"l":1,"c":1.08,"v":6038400},{"d":"1987-04-01","o":1.08,"h":1.18,"l":1,"c":1.12,"v":7161600},{"d":"1987-04-02","o":1.17,"h":1.28,"l":1.17,"c":1.25,"v":12108800},{"d":"1987-04-03","o":1.25,"h":1.29,"l":1.23,"c":1.23,"v":14505600},{"d":"1987-04-06","o":1.25,"h":1.33,"l":1.25,"c":1.3,"v":9660800},{"d":"1987-04-07","o":1.31,"h":1.37,"l":1.31,"c":1.32,"v":6822400},{"d":"1987-04-08","o":1.32,"h":1.34,"l":1.3,"c":1.32,"v":2486400},{"d":"1987-04-09","o":1.32,"h":1.34,"l":1.23,"c":1.26,"v":3577600},{"d":"1987-04-10","o":1.26,"h":1.27,"l":1.23,"c":1.23,"v":3724800},{"d":"1987-04-13","o":1.23,"h":1.25,"l":1.19,"c":1.22,"v":1363200},{"d":"1987-04-14","o":1.19,"h":1.19,"l":1.11,"c":1.12,"v":5552000},{"d":"1987-04-15","o":1.12,"h":1.16,"l":1.09,"c":1.16,"v":4128000},{"d":"1987-04-16","o":1.16,"h":1.34,"l":1.16,"c":1.27,"v":7075200},{"d":"1987-04-20","o":1.27,"h":1.28,"l":1.2,"c":1.2,"v":1107200},{"d":"1987-04-21","o":1.2,"h":1.27,"l":1.2,"c":1.27,"v":1648000},{"d":"1987-04-22","o":1.27,"h":1.31,"l":1.27,"c":1.31,"v":2880000},{"d":"1987-04-23","o":1.31,"h":1.31,"l":1.3,"c":1.3,"v":1024000},{"d":"1987-04-24","o":1.3,"h":1.31,"l":1.27,"c":1.3,"v":748800},{"d":"1987-04-27","o":1.3,"h":1.31,"l":1.27,"c":1.3,"v":3913600},{"d":"1987-04-28","o":1.3,"h":1.45,"l":1.3,"c":1.43,"v":13129600},{"d":"1987-04-29","o":1.45,"h":1.55,"l":1.45,"c":1.52,"v":4294400},{"d":"1987-04-30","o":1.52,"h":1.56,"l":1.51,"c":1.52,"v":7305600},{"d":"1987-05-01","o":1.52,"h":1.53,"l":1.5,"c":1.52,"v":5907200},{"d":"1987-05-04","o":1.52,"h":1.53,"l":1.5,"c":1.51,"v":1094400},{"d":"1987-05-05","o":1.51,"h":1.69,"l":1.5,"c":1.69,"v":5740800},{"d":"1987-05-06","o":1.69,"h":1.75,"l":1.66,"c":1.66,"v":3500800},{"d":"1987-05-07","o":1.66,"h":1.7,"l":1.66,"c":1.69,"v":2294400},{"d":"1987-05-08","o":1.69,"h":1.72,"l":1.67,"c":1.69,"v":1081600},{"d":"1987-05-11","o":1.69,"h":1.72,"l":1.64,"c":1.65,"v":2195200},{"d":"1987-05-12","o":1.65,"h":1.67,"l":1.6,"c":1.61,"v":2736000},{"d":"1987-05-13","o":1.62,"h":1.68,"l":1.62,"c":1.64,"v":2979200},{"d":"1987-05-14","o":1.65,"h":1.67,"l":1.65,"c":1.66,"v":1376000},{"d":"1987-05-15","o":1.66,"h":1.67,"l":1.59,"c":1.59,"v":1699200},{"d":"1987-05-18","o":1.59,"h":1.61,"l":1.45,"c":1.59,"v":7731200},{"d":"1987-05-19","o":1.59,"h":1.59,"l":1.47,"c":1.47,"v":2598400},{"d":"1987-05-20","o":1.47,"h":1.5,"l":1.42,"c":1.48,"v":2400000},{"d":"1987-05-21","o":1.48,"h":1.53,"l":1.48,"c":1.52,"v":4025600},{"d":"1987-05-22","o":1.52,"h":1.55,"l":1.48,"c":1.52,"v":1795200},{"d":"1987-05-26","o":1.52,"h":1.53,"l":1.51,"c":1.51,"v":678400},{"d":"1987-05-27","o":1.51,"h":1.53,"l":1.5,"c":1.51,"v":2249600},{"d":"1987-05-28","o":1.51,"h":1.53,"l":1.47,"c":1.51,"v":2275200},{"d":"1987-05-29","o":1.51,"h":1.52,"l":1.49,"c":1.5,"v":4432000},{"d":"1987-06-01","o":1.5,"h":1.52,"l":1.48,"c":1.48,"v":931200},{"d":"1987-06-02","o":1.48,"h":1.54,"l":1.48,"c":1.48,"v":1142400},{"d":"1987-06-03","o":1.48,"h":1.5,"l":1.39,"c":1.39,"v":3289600},{"d":"1987-06-04","o":1.39,"h":1.42,"l":1.25,"c":1.33,"v":5968000},{"d":"1987-06-05","o":1.33,"h":1.34,"l":1.21,"c":1.25,"v":11216000},{"d":"1987-06-08","o":1.19,"h":1.19,"l":1.03,"c":1.08,"v":13366400},{"d":"1987-06-09","o":1.12,"h":1.21,"l":1.12,"c":1.2,"v":17593600},{"d":"1987-06-10","o":1.2,"h":1.23,"l":1.09,"c":1.14,"v":9334400},{"d":"1987-06-11","o":1.14,"h":1.16,"l":1.03,"c":1.03,"v":15100800},{"d":"1987-06-12","o":1.03,"h":1.11,"l":0.98,"c":1.05,"v":21081600},{"d":"1987-06-15","o":1.05,"h":1.06,"l":0.88,"c":0.98,"v":15987200},{"d":"1987-06-16","o":0.99,"h":1.14,"l":0.99,"c":1.14,"v":17817600},{"d":"1987-06-17","o":1.14,"h":1.22,"l":1.14,"c":1.19,"v":12185600},{"d":"1987-06-18","o":1.19,"h":1.19,"l":1.12,"c":1.17,"v":4102400},{"d":"1987-06-19","o":1.17,"h":1.19,"l":1.14,"c":1.16,"v":2713600},{"d":"1987-06-22","o":1.16,"h":1.19,"l":1.16,"c":1.16,"v":905600},{"d":"1987-06-23","o":1.16,"h":1.19,"l":1.16,"c":1.16,"v":2617600},{"d":"1987-06-24","o":1.16,"h":1.17,"l":1.14,"c":1.14,"v":2732800},{"d":"1987-06-25","o":1.14,"h":1.17,"l":1.05,"c":1.06,"v":2937600},{"d":"1987-06-26","o":1.06,"h":1.12,"l":1.01,"c":1.12,"v":3638400},{"d":"1987-06-29","o":1.12,"h":1.12,"l":1.09,"c":1.09,"v":1744000},{"d":"1987-06-30","o":1.09,"h":1.12,"l":1.09,"c":1.09,"v":3459200},{"d":"1987-07-01","o":1.09,"h":1.11,"l":1.07,"c":1.09,"v":1020800},{"d":"1987-07-02","o":1.09,"h":1.11,"l":1.06,"c":1.11,"v":1120000},{"d":"1987-07-06","o":1.11,"h":1.11,"l":1.05,"c":1.05,"v":2192000},{"d":"1987-07-07","o":1.05,"h":1.06,"l":0.94,"c":0.95,"v":6492800},{"d":"1987-07-08","o":0.95,"h":1.07,"l":0.94,"c":1.05,"v":5427200},{"d":"1987-07-09","o":1.05,"h":1.09,"l":1.02,"c":1.08,"v":4000000},{"d":"1987-07-10","o":1.08,"h":1.11,"l":1.04,"c":1.04,"v":3449600},{"d":"1987-07-13","o":1.04,"h":1.05,"l":0.98,"c":1.02,"v":5945600},{"d":"1987-07-14","o":1.03,"h":1.16,"l":1.03,"c":1.12,"v":6492800},{"d":"1987-07-15","o":1.11,"h":1.11,"l":1.06,"c":1.08,"v":7180800},{"d":"1987-07-16","o":1.07,"h":1.07,"l":1.03,"c":1.05,"v":4828800},{"d":"1987-07-17","o":1.05,"h":1.08,"l":1.05,"c":1.05,"v":1328000},{"d":"1987-07-20","o":1.05,"h":1.06,"l":1.02,"c":1.03,"v":822400},{"d":"1987-07-21","o":1.03,"h":1.05,"l":1.02,"c":1.04,"v":3161600},{"d":"1987-07-22","o":1.04,"h":1.04,"l":1.02,"c":1.02,"v":1680000},{"d":"1987-07-23","o":1.02,"h":1.03,"l":0.96,"c":0.99,"v":4620800},{"d":"1987-07-24","o":0.99,"h":1.02,"l":0.98,"c":1.01,"v":1312000},{"d":"1987-07-27","o":1.01,"h":1.09,"l":1.01,"c":1.09,"v":2185600},{"d":"1987-07-28","o":1.09,"h":1.09,"l":1.03,"c":1.04,"v":1267200},{"d":"1987-07-29","o":1.04,"h":1.06,"l":0.97,"c":1,"v":4390400},{"d":"1987-07-30","o":1,"h":1.02,"l":0.97,"c":1.02,"v":3257600},{"d":"1987-07-31","o":1.02,"h":1.05,"l":1,"c":1.03,"v":6019200},{"d":"1987-08-03","o":1.03,"h":1.05,"l":1,"c":1,"v":1561600},{"d":"1987-08-04","o":1,"h":1,"l":0.94,"c":0.99,"v":3472000},{"d":"1987-08-05","o":0.99,"h":1.02,"l":0.97,"c":1.02,"v":6953600},{"d":"1987-08-06","o":1.02,"h":1.09,"l":0.99,"c":1.06,"v":9267200},{"d":"1987-08-07","o":1.09,"h":1.14,"l":1.09,"c":1.14,"v":13011200},{"d":"1987-08-10","o":1.14,"h":1.19,"l":1.12,"c":1.16,"v":2016000},{"d":"1987-08-11","o":1.16,"h":1.23,"l":1.16,"c":1.21,"v":5430400},{"d":"1987-08-12","o":1.21,"h":1.22,"l":1.16,"c":1.16,"v":3040000},{"d":"1987-08-13","o":1.16,"h":1.19,"l":1.16,"c":1.16,"v":3945600},{"d":"1987-08-14","o":1.16,"h":1.18,"l":1.12,"c":1.13,"v":1945600},{"d":"1987-08-17","o":1.13,"h":1.16,"l":1.12,"c":1.16,"v":48000},{"d":"1987-08-18","o":1.16,"h":1.16,"l":1.06,"c":1.09,"v":2425600},{"d":"1987-08-19","o":1.09,"h":1.11,"l":1.06,"c":1.1,"v":4595200},{"d":"1987-08-20","o":1.11,"h":1.16,"l":1.11,"c":1.16,"v":2064000},{"d":"1987-08-21","o":1.16,"h":1.16,"l":1.12,"c":1.12,"v":454400},{"d":"1987-08-24","o":1.12,"h":1.14,"l":1.09,"c":1.1,"v":1932800},{"d":"1987-08-25","o":1.1,"h":1.17,"l":1.09,"c":1.16,"v":4352000},{"d":"1987-08-26","o":1.16,"h":1.17,"l":1.11,"c":1.11,"v":1897600},{"d":"1987-08-27","o":1.11,"h":1.12,"l":1.09,"c":1.11,"v":3030400},{"d":"1987-08-28","o":1.1,"h":1.1,"l":1.04,"c":1.05,"v":3494400},{"d":"1987-08-31","o":1.05,"h":1.05,"l":0.99,"c":1.01,"v":5763200},{"d":"1987-09-01","o":1.01,"h":1.09,"l":0.99,"c":1.05,"v":4880000},{"d":"1987-09-02","o":1.05,"h":1.06,"l":1.02,"c":1.04,"v":2054400},{"d":"1987-09-03","o":1.05,"h":1.06,"l":1.05,"c":1.05,"v":2089600},{"d":"1987-09-04","o":1.05,"h":1.08,"l":1.05,"c":1.05,"v":2588800},{"d":"1987-09-08","o":1.05,"h":1.06,"l":1,"c":1.02,"v":3609600},{"d":"1987-09-09","o":1.02,"h":1.08,"l":1.02,"c":1.05,"v":1328000},{"d":"1987-09-10","o":1.05,"h":1.14,"l":1.05,"c":1.14,"v":4070400},{"d":"1987-09-11","o":1.14,"h":1.17,"l":1.12,"c":1.12,"v":3440000},{"d":"1987-09-14","o":1.12,"h":1.15,"l":1.1,"c":1.1,"v":2768000},{"d":"1987-09-15","o":1.1,"h":1.11,"l":1.05,"c":1.07,"v":2006400},{"d":"1987-09-16","o":1.07,"h":1.11,"l":1.06,"c":1.09,"v":3628800},{"d":"1987-09-17","o":1.09,"h":1.2,"l":1.08,"c":1.17,"v":8064000},{"d":"1987-09-18","o":1.17,"h":1.22,"l":1.17,"c":1.19,"v":6044800},{"d":"1987-09-21","o":1.16,"h":1.16,"l":1.1,"c":1.14,"v":4339200},{"d":"1987-09-22","o":1.14,"h":1.17,"l":1.11,"c":1.16,"v":1411200},{"d":"1987-09-23","o":1.16,"h":1.18,"l":1.14,"c":1.16,"v":1123200},{"d":"1987-09-24","o":1.16,"h":1.16,"l":1.14,"c":1.16,"v":342400},{"d":"1987-09-25","o":1.16,"h":1.19,"l":1.14,"c":1.19,"v":1168000},{"d":"1987-09-28","o":1.19,"h":1.23,"l":1.17,"c":1.23,"v":6729600},{"d":"1987-09-29","o":1.23,"h":1.24,"l":1.22,"c":1.24,"v":4099200},{"d":"1987-09-30","o":1.24,"h":1.24,"l":1.19,"c":1.2,"v":2524800},{"d":"1987-10-01","o":1.2,"h":1.28,"l":1.19,"c":1.27,"v":4857600},{"d":"1987-10-02","o":1.27,"h":1.41,"l":1.25,"c":1.39,"v":9689600},{"d":"1987-10-05","o":1.39,"h":1.42,"l":1.37,"c":1.41,"v":3977600},{"d":"1987-10-06","o":1.41,"h":1.42,"l":1.33,"c":1.34,"v":5289600},{"d":"1987-10-07","o":1.34,"h":1.36,"l":1.27,"c":1.28,"v":3347200},{"d":"1987-10-08","o":1.28,"h":1.28,"l":1.22,"c":1.22,"v":3385600},{"d":"1987-10-09","o":1.22,"h":1.27,"l":1.22,"c":1.22,"v":2185600},{"d":"1987-10-12","o":1.22,"h":1.27,"l":1.14,"c":1.2,"v":3462400},{"d":"1987-10-13","o":1.2,"h":1.24,"l":1.19,"c":1.2,"v":2374400},{"d":"1987-10-14","o":1.2,"h":1.23,"l":1.2,"c":1.22,"v":1062400},{"d":"1987-10-15","o":1.22,"h":1.28,"l":1.19,"c":1.23,"v":3385600},{"d":"1987-10-16","o":1.23,"h":1.25,"l":1.12,"c":1.19,"v":7404800},{"d":"1987-10-19","o":1.16,"h":1.16,"l":0.94,"c":0.94,"v":7331200},{"d":"1987-10-20","o":0.94,"h":0.94,"l":0.7,"c":0.83,"v":8611200},{"d":"1987-10-21","o":0.88,"h":0.94,"l":0.88,"c":0.88,"v":10083200},{"d":"1987-10-22","o":0.86,"h":0.86,"l":0.76,"c":0.78,"v":5942400},{"d":"1987-10-23","o":0.77,"h":0.77,"l":0.64,"c":0.67,"v":4265600},{"d":"1987-10-26","o":0.64,"h":0.64,"l":0.5,"c":0.52,"v":3868800},{"d":"1987-10-27","o":0.52,"h":0.59,"l":0.44,"c":0.46,"v":7616000},{"d":"1987-10-28","o":0.46,"h":0.53,"l":0.41,"c":0.46,"v":6966400},{"d":"1987-10-29","o":0.46,"h":0.64,"l":0.45,"c":0.61,"v":9286400},{"d":"1987-10-30","o":0.7,"h":0.79,"l":0.7,"c":0.7,"v":13737600},{"d":"1987-11-02","o":0.7,"h":0.78,"l":0.69,"c":0.78,"v":5712000},{"d":"1987-11-03","o":0.78,"h":0.78,"l":0.7,"c":0.73,"v":7952000},{"d":"1987-11-04","o":0.73,"h":0.78,"l":0.7,"c":0.73,"v":5254400},{"d":"1987-11-05","o":0.74,"h":0.78,"l":0.74,"c":0.75,"v":3091200},{"d":"1987-11-06","o":0.75,"h":0.76,"l":0.69,"c":0.7,"v":3484800},{"d":"1987-11-09","o":0.7,"h":0.72,"l":0.64,"c":0.72,"v":3139200},{"d":"1987-11-10","o":0.7,"h":0.7,"l":0.67,"c":0.7,"v":2105600},{"d":"1987-11-11","o":0.72,"h":0.75,"l":0.72,"c":0.72,"v":1843200},{"d":"1987-11-12","o":0.74,"h":0.81,"l":0.74,"c":0.78,"v":2377600},{"d":"1987-11-13","o":0.78,"h":0.78,"l":0.72,"c":0.73,"v":1996800},{"d":"1987-11-16","o":0.73,"h":0.78,"l":0.73,"c":0.73,"v":1408000},{"d":"1987-11-17","o":0.73,"h":0.74,"l":0.69,"c":0.72,"v":1974400},{"d":"1987-11-18","o":0.72,"h":0.73,"l":0.69,"c":0.73,"v":2844800},{"d":"1987-11-19","o":0.73,"h":0.73,"l":0.7,"c":0.7,"v":3043200},{"d":"1987-11-20","o":0.7,"h":0.7,"l":0.66,"c":0.69,"v":4105600},{"d":"1987-11-23","o":0.69,"h":0.75,"l":0.67,"c":0.73,"v":988800},{"d":"1987-11-24","o":0.75,"h":0.8,"l":0.75,"c":0.77,"v":2512000},{"d":"1987-11-25","o":0.78,"h":0.86,"l":0.78,"c":0.83,"v":6156800},{"d":"1987-11-27","o":0.83,"h":0.84,"l":0.8,"c":0.81,"v":1721600},{"d":"1987-11-30","o":0.8,"h":0.8,"l":0.73,"c":0.76,"v":4956800},{"d":"1987-12-01","o":0.76,"h":0.78,"l":0.75,"c":0.76,"v":5785600},{"d":"1987-12-02","o":0.76,"h":0.78,"l":0.75,"c":0.78,"v":1209600},{"d":"1987-12-03","o":0.78,"h":0.8,"l":0.76,"c":0.76,"v":2896000},{"d":"1987-12-04","o":0.76,"h":0.76,"l":0.72,"c":0.75,"v":2896000},{"d":"1987-12-07","o":0.75,"h":0.75,"l":0.73,"c":0.73,"v":2544000},{"d":"1987-12-08","o":0.73,"h":0.78,"l":0.73,"c":0.77,"v":992000},{"d":"1987-12-09","o":0.77,"h":0.83,"l":0.77,"c":0.83,"v":752000},{"d":"1987-12-10","o":0.83,"h":0.88,"l":0.77,"c":0.85,"v":3932800},{"d":"1987-12-11","o":0.85,"h":0.9,"l":0.84,"c":0.86,"v":4665600},{"d":"1987-12-14","o":0.86,"h":0.94,"l":0.85,"c":0.92,"v":3100800},{"d":"1987-12-15","o":0.92,"h":0.93,"l":0.91,"c":0.92,"v":2377600},{"d":"1987-12-16","o":0.92,"h":0.94,"l":0.88,"c":0.92,"v":2080000},{"d":"1987-12-17","o":0.92,"h":0.95,"l":0.88,"c":0.88,"v":2457600},{"d":"1987-12-18","o":0.88,"h":0.91,"l":0.88,"c":0.89,"v":1724800},{"d":"1987-12-21","o":0.89,"h":0.92,"l":0.88,"c":0.9,"v":4441600},{"d":"1987-12-22","o":0.89,"h":0.89,"l":0.84,"c":0.88,"v":5136000},{"d":"1987-12-23","o":0.88,"h":0.88,"l":0.84,"c":0.85,"v":873600},{"d":"1987-12-24","o":0.85,"h":0.87,"l":0.84,"c":0.84,"v":1926400},{"d":"1987-12-28","o":0.84,"h":0.86,"l":0.83,"c":0.84,"v":1616000},{"d":"1987-12-29","o":0.84,"h":0.9,"l":0.84,"c":0.87,"v":4073600},{"d":"1987-12-30","o":0.88,"h":0.92,"l":0.88,"c":0.91,"v":2131200},{"d":"1987-12-31","o":0.91,"h":0.92,"l":0.89,"c":0.92,"v":1430400},{"d":"1988-01-04","o":0.92,"h":0.95,"l":0.91,"c":0.93,"v":1833600},{"d":"1988-01-05","o":0.94,"h":0.98,"l":0.94,"c":0.96,"v":5766400},{"d":"1988-01-06","o":0.96,"h":0.96,"l":0.89,"c":0.91,"v":8137600},{"d":"1988-01-07","o":0.91,"h":0.91,"l":0.84,"c":0.91,"v":4720000},{"d":"1988-01-08","o":0.91,"h":0.91,"l":0.79,"c":0.84,"v":4825600},{"d":"1988-01-11","o":0.84,"h":0.84,"l":0.77,"c":0.81,"v":6640000},{"d":"1988-01-12","o":0.81,"h":0.91,"l":0.77,"c":0.9,"v":11932800},{"d":"1988-01-13","o":0.9,"h":0.91,"l":0.84,"c":0.9,"v":4620800},{"d":"1988-01-14","o":0.9,"h":0.93,"l":0.85,"c":0.88,"v":2630400},{"d":"1988-01-15","o":0.88,"h":0.92,"l":0.88,"c":0.92,"v":9046400},{"d":"1988-01-18","o":0.91,"h":0.91,"l":0.89,"c":0.89,"v":3481600},{"d":"1988-01-19","o":0.89,"h":0.91,"l":0.88,"c":0.88,"v":4950400},{"d":"1988-01-20","o":0.88,"h":0.88,"l":0.75,"c":0.78,"v":8576000},{"d":"1988-01-21","o":0.78,"h":0.8,"l":0.74,"c":0.78,"v":7145600},{"d":"1988-01-22","o":0.78,"h":0.8,"l":0.77,"c":0.8,"v":4380800},{"d":"1988-01-25","o":0.8,"h":0.83,"l":0.78,"c":0.83,"v":1254400},{"d":"1988-01-26","o":0.82,"h":0.82,"l":0.8,"c":0.8,"v":1603200},{"d":"1988-01-27","o":0.8,"h":0.84,"l":0.8,"c":0.8,"v":2723200},{"d":"1988-01-28","o":0.8,"h":0.82,"l":0.8,"c":0.82,"v":256000},{"d":"1988-01-29","o":0.82,"h":0.84,"l":0.81,"c":0.83,"v":2684800},{"d":"1988-02-01","o":0.83,"h":0.84,"l":0.81,"c":0.82,"v":5568000},{"d":"1988-02-02","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":3139200},{"d":"1988-02-03","o":0.8,"h":0.8,"l":0.75,"c":0.77,"v":6550400},{"d":"1988-02-04","o":0.77,"h":0.77,"l":0.74,"c":0.75,"v":2576000},{"d":"1988-02-05","o":0.75,"h":0.77,"l":0.74,"c":0.76,"v":1993600},{"d":"1988-02-08","o":0.76,"h":0.77,"l":0.73,"c":0.75,"v":4406400},{"d":"1988-02-09","o":0.75,"h":0.8,"l":0.73,"c":0.8,"v":7705600},{"d":"1988-02-10","o":0.8,"h":0.83,"l":0.8,"c":0.83,"v":3580800},{"d":"1988-02-11","o":0.83,"h":0.83,"l":0.78,"c":0.8,"v":2406400},{"d":"1988-02-12","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":1510400},{"d":"1988-02-16","o":0.81,"h":0.83,"l":0.8,"c":0.81,"v":1734400},{"d":"1988-02-17","o":0.81,"h":0.83,"l":0.8,"c":0.8,"v":2012800},{"d":"1988-02-18","o":0.8,"h":0.86,"l":0.8,"c":0.84,"v":7484800},{"d":"1988-02-19","o":0.85,"h":0.9,"l":0.85,"c":0.89,"v":2499200},{"d":"1988-02-22","o":0.89,"h":0.93,"l":0.87,"c":0.91,"v":2652800},{"d":"1988-02-23","o":0.91,"h":0.94,"l":0.91,"c":0.93,"v":4892800},{"d":"1988-02-24","o":0.93,"h":0.96,"l":0.91,"c":0.94,"v":4835200},{"d":"1988-02-25","o":0.94,"h":0.96,"l":0.94,"c":0.95,"v":5779200},{"d":"1988-02-26","o":0.95,"h":0.95,"l":0.88,"c":0.9,"v":7846400},{"d":"1988-02-29","o":0.9,"h":0.93,"l":0.88,"c":0.91,"v":2236800},{"d":"1988-03-01","o":0.92,"h":0.95,"l":0.92,"c":0.94,"v":3811200},{"d":"1988-03-02","o":0.92,"h":0.99,"l":0.92,"c":0.97,"v":3280000},{"d":"1988-03-03","o":0.98,"h":1.02,"l":0.97,"c":1.01,"v":6262400},{"d":"1988-03-04","o":0.99,"h":1.02,"l":0.97,"c":1,"v":2304000},{"d":"1988-03-07","o":1,"h":1.01,"l":0.99,"c":1,"v":4032000},{"d":"1988-03-08","o":0.99,"h":1.02,"l":0.99,"c":1.02,"v":3785600},{"d":"1988-03-09","o":1.01,"h":1.04,"l":1.01,"c":1.03,"v":2268800},{"d":"1988-03-10","o":1.02,"h":1.04,"l":0.97,"c":0.97,"v":4115200},{"d":"1988-03-11","o":0.97,"h":0.99,"l":0.94,"c":0.96,"v":2396800},{"d":"1988-03-14","o":0.97,"h":1.01,"l":0.96,"c":1,"v":1574400},{"d":"1988-03-15","o":1,"h":1,"l":0.97,"c":1,"v":1836800},{"d":"1988-03-16","o":1,"h":1.02,"l":0.97,"c":0.97,"v":3513600},{"d":"1988-03-17","o":0.98,"h":1,"l":0.91,"c":0.93,"v":5500800},{"d":"1988-03-18","o":0.94,"h":0.95,"l":0.93,"c":0.94,"v":4214400},{"d":"1988-03-21","o":0.95,"h":1.02,"l":0.93,"c":1.02,"v":9932800},{"d":"1988-03-22","o":1.05,"h":1.06,"l":1.02,"c":1.04,"v":6684800},{"d":"1988-03-23","o":1.01,"h":1.02,"l":1,"c":1.02,"v":7286400},{"d":"1988-03-24","o":1.01,"h":1.02,"l":0.99,"c":1.02,"v":5923200},{"d":"1988-03-25","o":1.02,"h":1.02,"l":0.98,"c":0.98,"v":4505600},{"d":"1988-03-28","o":0.94,"h":1,"l":0.94,"c":0.98,"v":2281600},{"d":"1988-03-29","o":1.03,"h":1.03,"l":0.99,"c":1,"v":1500800},{"d":"1988-03-30","o":0.98,"h":0.99,"l":0.95,"c":0.98,"v":1881600},{"d":"1988-03-31","o":0.95,"h":0.97,"l":0.94,"c":0.97,"v":1363200},{"d":"1988-04-04","o":0.93,"h":0.95,"l":0.92,"c":0.93,"v":2521600},{"d":"1988-04-05","o":0.94,"h":0.95,"l":0.93,"c":0.94,"v":2246400},{"d":"1988-04-06","o":0.93,"h":1.02,"l":0.93,"c":0.99,"v":3379200},{"d":"1988-04-07","o":1.03,"h":1.03,"l":0.98,"c":0.99,"v":4393600},{"d":"1988-04-08","o":1.01,"h":1.05,"l":0.99,"c":1.05,"v":3123200},{"d":"1988-04-11","o":1.05,"h":1.09,"l":1.05,"c":1.07,"v":2294400},{"d":"1988-04-12","o":1.06,"h":1.08,"l":1.05,"c":1.07,"v":787200},{"d":"1988-04-13","o":1.06,"h":1.07,"l":1.03,"c":1.04,"v":963200},{"d":"1988-04-14","o":1.01,"h":1.02,"l":0.98,"c":0.99,"v":2291200},{"d":"1988-04-15","o":0.98,"h":1.03,"l":0.95,"c":1.03,"v":4902400},{"d":"1988-04-18","o":1.02,"h":1.05,"l":1.02,"c":1.05,"v":1964800},{"d":"1988-04-19","o":1.05,"h":1.07,"l":1.05,"c":1.06,"v":4579200},{"d":"1988-04-20","o":1.05,"h":1.06,"l":1.04,"c":1.05,"v":1241600},{"d":"1988-04-21","o":1.06,"h":1.07,"l":1.05,"c":1.05,"v":1251200},{"d":"1988-04-22","o":1.06,"h":1.06,"l":1.05,"c":1.06,"v":537600},{"d":"1988-04-25","o":1.05,"h":1.07,"l":1.05,"c":1.07,"v":6214400},{"d":"1988-04-26","o":1.08,"h":1.14,"l":1.06,"c":1.09,"v":5875200},{"d":"1988-04-27","o":1.1,"h":1.12,"l":1.09,"c":1.11,"v":2448000},{"d":"1988-04-28","o":1.12,"h":1.14,"l":1.09,"c":1.12,"v":3827200},{"d":"1988-04-29","o":1.11,"h":1.12,"l":1.09,"c":1.09,"v":3232000},{"d":"1988-05-02","o":1.11,"h":1.13,"l":1.09,"c":1.13,"v":2403200},{"d":"1988-05-03","o":1.13,"h":1.16,"l":1.12,"c":1.14,"v":7027200},{"d":"1988-05-04","o":1.14,"h":1.15,"l":1.13,"c":1.15,"v":3494400},{"d":"1988-05-05","o":1.14,"h":1.16,"l":1.13,"c":1.13,"v":5356800},{"d":"1988-05-06","o":1.13,"h":1.15,"l":1.13,"c":1.13,"v":2499200},{"d":"1988-05-09","o":1.14,"h":1.14,"l":1.09,"c":1.09,"v":1779200},{"d":"1988-05-10","o":1.11,"h":1.12,"l":1.09,"c":1.1,"v":2224000},{"d":"1988-05-11","o":1.09,"h":1.09,"l":1.07,"c":1.09,"v":1926400},{"d":"1988-05-12","o":1.09,"h":1.1,"l":1.07,"c":1.08,"v":1033600},{"d":"1988-05-13","o":1.08,"h":1.09,"l":1.04,"c":1.05,"v":1507200},{"d":"1988-05-16","o":1.05,"h":1.09,"l":1.05,"c":1.09,"v":1436800},{"d":"1988-05-17","o":1.12,"h":1.12,"l":1.07,"c":1.07,"v":822400},{"d":"1988-05-18","o":1.06,"h":1.08,"l":1.04,"c":1.05,"v":4288000},{"d":"1988-05-19","o":1.03,"h":1.03,"l":0.97,"c":1.02,"v":8150400},{"d":"1988-05-20","o":1.02,"h":1.02,"l":1,"c":1.01,"v":2105600},{"d":"1988-05-23","o":1.02,"h":1.02,"l":0.98,"c":1,"v":4681600},{"d":"1988-05-24","o":1.01,"h":1.05,"l":1.01,"c":1.04,"v":1027200},{"d":"1988-05-25","o":1.02,"h":1.04,"l":1.02,"c":1.02,"v":4409600},{"d":"1988-05-26","o":1.02,"h":1.06,"l":1.02,"c":1.06,"v":3904000},{"d":"1988-05-27","o":1.05,"h":1.06,"l":1.05,"c":1.05,"v":2393600},{"d":"1988-05-31","o":1.05,"h":1.1,"l":1.05,"c":1.1,"v":3148800},{"d":"1988-06-01","o":1.12,"h":1.15,"l":1.1,"c":1.14,"v":3996800},{"d":"1988-06-02","o":1.14,"h":1.14,"l":1.12,"c":1.14,"v":1923200},{"d":"1988-06-03","o":1.15,"h":1.21,"l":1.15,"c":1.19,"v":5401600},{"d":"1988-06-06","o":1.22,"h":1.23,"l":1.18,"c":1.19,"v":2489600},{"d":"1988-06-07","o":1.19,"h":1.22,"l":1.19,"c":1.2,"v":3468800},{"d":"1988-06-08","o":1.2,"h":1.26,"l":1.2,"c":1.24,"v":10598400},{"d":"1988-06-09","o":1.23,"h":1.24,"l":1.2,"c":1.22,"v":3616000},{"d":"1988-06-10","o":1.22,"h":1.23,"l":1.2,"c":1.23,"v":2819200},{"d":"1988-06-13","o":1.23,"h":1.23,"l":1.22,"c":1.23,"v":2777600},{"d":"1988-06-14","o":1.23,"h":1.25,"l":1.21,"c":1.22,"v":1443200},{"d":"1988-06-15","o":1.19,"h":1.2,"l":1.18,"c":1.18,"v":2982400},{"d":"1988-06-16","o":1.18,"h":1.2,"l":1.18,"c":1.19,"v":1443200},{"d":"1988-06-17","o":1.18,"h":1.2,"l":1.18,"c":1.18,"v":1907200},{"d":"1988-06-20","o":1.2,"h":1.23,"l":1.17,"c":1.22,"v":4326400},{"d":"1988-06-21","o":1.23,"h":1.24,"l":1.22,"c":1.23,"v":2780800},{"d":"1988-06-22","o":1.23,"h":1.26,"l":1.23,"c":1.23,"v":2860800},{"d":"1988-06-23","o":1.25,"h":1.26,"l":1.23,"c":1.24,"v":883200},{"d":"1988-06-24","o":1.26,"h":1.26,"l":1.24,"c":1.24,"v":438400},{"d":"1988-06-27","o":1.24,"h":1.25,"l":1.22,"c":1.22,"v":681600},{"d":"1988-06-28","o":1.22,"h":1.24,"l":1.22,"c":1.23,"v":2211200},{"d":"1988-06-29","o":1.24,"h":1.25,"l":1.23,"c":1.24,"v":2419200},{"d":"1988-06-30","o":1.24,"h":1.26,"l":1.24,"c":1.26,"v":1763200},{"d":"1988-07-01","o":1.25,"h":1.27,"l":1.24,"c":1.27,"v":4096000},{"d":"1988-07-05","o":1.27,"h":1.27,"l":1.25,"c":1.26,"v":1286400},{"d":"1988-07-06","o":1.28,"h":1.29,"l":1.27,"c":1.27,"v":1564800},{"d":"1988-07-07","o":1.27,"h":1.37,"l":1.27,"c":1.36,"v":4435200},{"d":"1988-07-08","o":1.37,"h":1.42,"l":1.35,"c":1.35,"v":5164800},{"d":"1988-07-11","o":1.37,"h":1.38,"l":1.35,"c":1.36,"v":1916800},{"d":"1988-07-12","o":1.35,"h":1.37,"l":1.3,"c":1.3,"v":1884800},{"d":"1988-07-13","o":1.33,"h":1.33,"l":1.3,"c":1.33,"v":2899200},{"d":"1988-07-14","o":1.33,"h":1.38,"l":1.32,"c":1.37,"v":2713600},{"d":"1988-07-15","o":1.37,"h":1.38,"l":1.37,"c":1.37,"v":873600},{"d":"1988-07-18","o":1.38,"h":1.38,"l":1.34,"c":1.36,"v":860800},{"d":"1988-07-19","o":1.34,"h":1.34,"l":1.31,"c":1.34,"v":2169600},{"d":"1988-07-20","o":1.33,"h":1.34,"l":1.27,"c":1.29,"v":3561600},{"d":"1988-07-21","o":1.28,"h":1.3,"l":1.25,"c":1.27,"v":880000},{"d":"1988-07-22","o":1.26,"h":1.3,"l":1.25,"c":1.29,"v":3040000},{"d":"1988-07-25","o":1.3,"h":1.34,"l":1.28,"c":1.34,"v":2483200},{"d":"1988-07-26","o":1.33,"h":1.36,"l":1.31,"c":1.34,"v":2598400},{"d":"1988-07-27","o":1.35,"h":1.36,"l":1.3,"c":1.3,"v":1049600},{"d":"1988-07-28","o":1.3,"h":1.32,"l":1.28,"c":1.3,"v":3280000},{"d":"1988-07-29","o":1.31,"h":1.31,"l":1.29,"c":1.3,"v":649600},{"d":"1988-08-01","o":1.3,"h":1.32,"l":1.3,"c":1.3,"v":2012800},{"d":"1988-08-02","o":1.31,"h":1.32,"l":1.29,"c":1.3,"v":1267200},{"d":"1988-08-03","o":1.3,"h":1.32,"l":1.3,"c":1.31,"v":1024000},{"d":"1988-08-04","o":1.3,"h":1.33,"l":1.29,"c":1.29,"v":3036800},{"d":"1988-08-05","o":1.3,"h":1.3,"l":1.23,"c":1.27,"v":2832000},{"d":"1988-08-08","o":1.25,"h":1.28,"l":1.25,"c":1.27,"v":2646400},{"d":"1988-08-09","o":1.28,"h":1.28,"l":1.23,"c":1.23,"v":3148800},{"d":"1988-08-10","o":1.23,"h":1.24,"l":1.17,"c":1.19,"v":3996800},{"d":"1988-08-11","o":1.19,"h":1.2,"l":1.17,"c":1.2,"v":7468800},{"d":"1988-08-12","o":1.2,"h":1.2,"l":1.18,"c":1.19,"v":2524800},{"d":"1988-08-15","o":1.2,"h":1.2,"l":1.16,"c":1.16,"v":3145600},{"d":"1988-08-16","o":1.15,"h":1.2,"l":1.12,"c":1.19,"v":10611200},{"d":"1988-08-17","o":1.2,"h":1.2,"l":1.16,"c":1.17,"v":1484800},{"d":"1988-08-18","o":1.16,"h":1.16,"l":1.11,"c":1.12,"v":4646400},{"d":"1988-08-19","o":1.12,"h":1.12,"l":1.09,"c":1.09,"v":2889600},{"d":"1988-08-22","o":1.09,"h":1.11,"l":1.09,"c":1.1,"v":6870400},{"d":"1988-08-23","o":1.1,"h":1.12,"l":1.1,"c":1.11,"v":3020800},{"d":"1988-08-24","o":1.12,"h":1.16,"l":1.11,"c":1.13,"v":2406400},{"d":"1988-08-25","o":1.12,"h":1.16,"l":1.11,"c":1.16,"v":2454400},{"d":"1988-08-26","o":1.16,"h":1.18,"l":1.14,"c":1.17,"v":652800},{"d":"1988-08-29","o":1.17,"h":1.22,"l":1.17,"c":1.22,"v":1571200},{"d":"1988-08-30","o":1.21,"h":1.24,"l":1.2,"c":1.23,"v":3526400},{"d":"1988-08-31","o":1.23,"h":1.24,"l":1.2,"c":1.22,"v":2672000},{"d":"1988-09-01","o":1.19,"h":1.2,"l":1.16,"c":1.18,"v":1516800},{"d":"1988-09-02","o":1.19,"h":1.21,"l":1.18,"c":1.2,"v":2617600},{"d":"1988-09-06","o":1.2,"h":1.22,"l":1.2,"c":1.21,"v":1459200},{"d":"1988-09-07","o":1.2,"h":1.22,"l":1.16,"c":1.16,"v":2230400},{"d":"1988-09-08","o":1.18,"h":1.2,"l":1.15,"c":1.18,"v":5206400},{"d":"1988-09-09","o":1.18,"h":1.24,"l":1.17,"c":1.24,"v":5756800},{"d":"1988-09-12","o":1.23,"h":1.25,"l":1.23,"c":1.24,"v":3948800},{"d":"1988-09-13","o":1.23,"h":1.24,"l":1.22,"c":1.23,"v":2115200},{"d":"1988-09-14","o":1.24,"h":1.27,"l":1.24,"c":1.27,"v":1100800},{"d":"1988-09-15","o":1.24,"h":1.28,"l":1.24,"c":1.26,"v":2121600},{"d":"1988-09-16","o":1.25,"h":1.27,"l":1.23,"c":1.27,"v":1676800},{"d":"1988-09-19","o":1.25,"h":1.27,"l":1.23,"c":1.26,"v":1123200},{"d":"1988-09-20","o":1.27,"h":1.34,"l":1.25,"c":1.33,"v":5484800},{"d":"1988-09-21","o":1.34,"h":1.38,"l":1.33,"c":1.37,"v":6361600},{"d":"1988-09-22","o":1.36,"h":1.38,"l":1.34,"c":1.36,"v":8476800},{"d":"1988-09-23","o":1.35,"h":1.35,"l":1.34,"c":1.34,"v":2572800},{"d":"1988-09-26","o":1.35,"h":1.35,"l":1.31,"c":1.31,"v":1123200},{"d":"1988-09-27","o":1.31,"h":1.33,"l":1.3,"c":1.31,"v":2121600},{"d":"1988-09-28","o":1.3,"h":1.32,"l":1.3,"c":1.3,"v":441600},{"d":"1988-09-29","o":1.31,"h":1.36,"l":1.3,"c":1.35,"v":3798400},{"d":"1988-09-30","o":1.35,"h":1.4,"l":1.35,"c":1.36,"v":1731200},{"d":"1988-10-03","o":1.34,"h":1.37,"l":1.34,"c":1.37,"v":1846400},{"d":"1988-10-04","o":1.37,"h":1.45,"l":1.36,"c":1.41,"v":7209600},{"d":"1988-10-05","o":1.4,"h":1.43,"l":1.4,"c":1.4,"v":5411200},{"d":"1988-10-06","o":1.4,"h":1.44,"l":1.4,"c":1.42,"v":5686400},{"d":"1988-10-07","o":1.43,"h":1.43,"l":1.36,"c":1.38,"v":6409600},{"d":"1988-10-10","o":1.38,"h":1.39,"l":1.36,"c":1.38,"v":7628800},{"d":"1988-10-11","o":1.38,"h":1.39,"l":1.38,"c":1.39,"v":3673600},{"d":"1988-10-12","o":1.39,"h":1.39,"l":1.34,"c":1.38,"v":3900800},{"d":"1988-10-13","o":1.35,"h":1.38,"l":1.35,"c":1.38,"v":5747200},{"d":"1988-10-14","o":1.4,"h":1.45,"l":1.38,"c":1.43,"v":13926400},{"d":"1988-10-17","o":1.44,"h":1.44,"l":1.41,"c":1.43,"v":3497600},{"d":"1988-10-18","o":1.42,"h":1.44,"l":1.42,"c":1.44,"v":6387200},{"d":"1988-10-19","o":1.45,"h":1.48,"l":1.45,"c":1.48,"v":7216000},{"d":"1988-10-20","o":1.48,"h":1.55,"l":1.48,"c":1.54,"v":7910400},{"d":"1988-10-21","o":1.53,"h":1.54,"l":1.51,"c":1.53,"v":4768000},{"d":"1988-10-24","o":1.53,"h":1.54,"l":1.51,"c":1.52,"v":4278400},{"d":"1988-10-25","o":1.5,"h":1.51,"l":1.45,"c":1.46,"v":5452800},{"d":"1988-10-26","o":1.47,"h":1.47,"l":1.43,"c":1.43,"v":4192000},{"d":"1988-10-27","o":1.43,"h":1.45,"l":1.33,"c":1.38,"v":13388800},{"d":"1988-10-28","o":1.36,"h":1.38,"l":1.36,"c":1.36,"v":6851200},{"d":"1988-10-31","o":1.38,"h":1.38,"l":1.34,"c":1.34,"v":1404800},{"d":"1988-11-01","o":1.36,"h":1.4,"l":1.36,"c":1.4,"v":2528000},{"d":"1988-11-02","o":1.38,"h":1.41,"l":1.35,"c":1.35,"v":3222400},{"d":"1988-11-03","o":1.35,"h":1.38,"l":1.35,"c":1.36,"v":2745600},{"d":"1988-11-04","o":1.36,"h":1.39,"l":1.35,"c":1.37,"v":2972800},{"d":"1988-11-07","o":1.34,"h":1.38,"l":1.34,"c":1.34,"v":2451200},{"d":"1988-11-08","o":1.38,"h":1.4,"l":1.36,"c":1.38,"v":1545600},{"d":"1988-11-09","o":1.37,"h":1.4,"l":1.37,"c":1.38,"v":2390400},{"d":"1988-11-10","o":1.41,"h":1.42,"l":1.39,"c":1.41,"v":1737600},{"d":"1988-11-11","o":1.41,"h":1.41,"l":1.35,"c":1.38,"v":1488000},{"d":"1988-11-14","o":1.38,"h":1.39,"l":1.34,"c":1.34,"v":3171200},{"d":"1988-11-15","o":1.36,"h":1.36,"l":1.34,"c":1.36,"v":1174400},{"d":"1988-11-16","o":1.35,"h":1.35,"l":1.31,"c":1.32,"v":2707200},{"d":"1988-11-17","o":1.32,"h":1.34,"l":1.32,"c":1.33,"v":4268800},{"d":"1988-11-18","o":1.33,"h":1.37,"l":1.33,"c":1.35,"v":3036800},{"d":"1988-11-21","o":1.35,"h":1.37,"l":1.34,"c":1.34,"v":5273600},{"d":"1988-11-22","o":1.34,"h":1.36,"l":1.34,"c":1.36,"v":2044800},{"d":"1988-11-23","o":1.36,"h":1.42,"l":1.33,"c":1.39,"v":2188800},{"d":"1988-11-25","o":1.39,"h":1.42,"l":1.38,"c":1.39,"v":457600},{"d":"1988-11-28","o":1.42,"h":1.42,"l":1.34,"c":1.34,"v":2433600},{"d":"1988-11-29","o":1.34,"h":1.36,"l":1.3,"c":1.34,"v":3267200},{"d":"1988-11-30","o":1.36,"h":1.42,"l":1.34,"c":1.39,"v":10164800},{"d":"1988-12-01","o":1.44,"h":1.46,"l":1.41,"c":1.42,"v":3718400},{"d":"1988-12-02","o":1.4,"h":1.52,"l":1.4,"c":1.48,"v":4886400},{"d":"1988-12-05","o":1.52,"h":1.56,"l":1.48,"c":1.52,"v":3664000},{"d":"1988-12-06","o":1.55,"h":1.55,"l":1.5,"c":1.5,"v":1371200},{"d":"1988-12-07","o":1.53,"h":1.53,"l":1.5,"c":1.5,"v":1859200},{"d":"1988-12-08","o":1.52,"h":1.52,"l":1.38,"c":1.41,"v":3745600},{"d":"1988-12-09","o":1.39,"h":1.41,"l":1.34,"c":1.36,"v":5617600},{"d":"1988-12-12","o":1.36,"h":1.39,"l":1.33,"c":1.33,"v":1876800},{"d":"1988-12-13","o":1.33,"h":1.34,"l":1.31,"c":1.33,"v":2926400},{"d":"1988-12-14","o":1.34,"h":1.39,"l":1.33,"c":1.36,"v":2598400},{"d":"1988-12-15","o":1.39,"h":1.42,"l":1.38,"c":1.38,"v":1593600},{"d":"1988-12-16","o":1.39,"h":1.39,"l":1.38,"c":1.38,"v":513600},{"d":"1988-12-19","o":1.38,"h":1.48,"l":1.38,"c":1.48,"v":3246400},{"d":"1988-12-20","o":1.5,"h":1.56,"l":1.48,"c":1.52,"v":6488000},{"d":"1988-12-21","o":1.5,"h":1.53,"l":1.48,"c":1.48,"v":2681600},{"d":"1988-12-22","o":1.48,"h":1.48,"l":1.41,"c":1.45,"v":7636800},{"d":"1988-12-23","o":1.47,"h":1.5,"l":1.45,"c":1.48,"v":952000},{"d":"1988-12-27","o":1.51,"h":1.55,"l":1.5,"c":1.54,"v":2035200},{"d":"1988-12-28","o":1.55,"h":1.59,"l":1.53,"c":1.59,"v":3659200},{"d":"1988-12-29","o":1.59,"h":1.59,"l":1.55,"c":1.55,"v":1808000},{"d":"1988-12-30","o":1.56,"h":1.56,"l":1.53,"c":1.53,"v":2304000},{"d":"1989-01-03","o":1.56,"h":1.56,"l":1.53,"c":1.53,"v":2438400},{"d":"1989-01-04","o":1.55,"h":1.62,"l":1.55,"c":1.59,"v":1969600},{"d":"1989-01-05","o":1.61,"h":1.61,"l":1.55,"c":1.56,"v":1324800},{"d":"1989-01-06","o":1.58,"h":1.58,"l":1.53,"c":1.53,"v":796800},{"d":"1989-01-09","o":1.56,"h":1.56,"l":1.52,"c":1.53,"v":3827200},{"d":"1989-01-10","o":1.53,"h":1.53,"l":1.48,"c":1.51,"v":4464000},{"d":"1989-01-11","o":1.53,"h":1.55,"l":1.51,"c":1.52,"v":588800},{"d":"1989-01-12","o":1.55,"h":1.55,"l":1.48,"c":1.48,"v":3241600},{"d":"1989-01-13","o":1.49,"h":1.5,"l":1.45,"c":1.46,"v":1916800},{"d":"1989-01-16","o":1.48,"h":1.48,"l":1.47,"c":1.48,"v":956800},{"d":"1989-01-17","o":1.48,"h":1.48,"l":1.39,"c":1.39,"v":5160000},{"d":"1989-01-18","o":1.42,"h":1.43,"l":1.38,"c":1.41,"v":6088000},{"d":"1989-01-19","o":1.44,"h":1.44,"l":1.39,"c":1.41,"v":3017600},{"d":"1989-01-20","o":1.41,"h":1.41,"l":1.36,"c":1.38,"v":5430400},{"d":"1989-01-23","o":1.39,"h":1.42,"l":1.38,"c":1.38,"v":5550400},{"d":"1989-01-24","o":1.41,"h":1.42,"l":1.38,"c":1.42,"v":6924800},{"d":"1989-01-25","o":1.44,"h":1.57,"l":1.42,"c":1.56,"v":9936000},{"d":"1989-01-26","o":1.53,"h":1.59,"l":1.52,"c":1.58,"v":8862400},{"d":"1989-01-27","o":1.55,"h":1.59,"l":1.48,"c":1.48,"v":10470400},{"d":"1989-01-30","o":1.5,"h":1.52,"l":1.44,"c":1.45,"v":4638400},{"d":"1989-01-31","o":1.45,"h":1.47,"l":1.42,"c":1.45,"v":4128000},{"d":"1989-02-01","o":1.45,"h":1.45,"l":1.41,"c":1.44,"v":4788800},{"d":"1989-02-02","o":1.44,"h":1.52,"l":1.41,"c":1.5,"v":11820800},{"d":"1989-02-03","o":1.5,"h":1.55,"l":1.48,"c":1.53,"v":4744000},{"d":"1989-02-06","o":1.54,"h":1.55,"l":1.52,"c":1.53,"v":3750400},{"d":"1989-02-07","o":1.52,"h":1.58,"l":1.47,"c":1.48,"v":9116800},{"d":"1989-02-08","o":1.5,"h":1.5,"l":1.36,"c":1.38,"v":15059200},{"d":"1989-02-09","o":1.38,"h":1.45,"l":1.36,"c":1.42,"v":25422400},{"d":"1989-02-10","o":1.41,"h":1.42,"l":1.38,"c":1.39,"v":3779200},{"d":"1989-02-13","o":1.4,"h":1.44,"l":1.38,"c":1.42,"v":6505600},{"d":"1989-02-14","o":1.42,"h":1.42,"l":1.34,"c":1.34,"v":14089600},{"d":"1989-02-15","o":1.34,"h":1.44,"l":1.34,"c":1.38,"v":11505600},{"d":"1989-02-16","o":1.39,"h":1.48,"l":1.38,"c":1.43,"v":12766400},{"d":"1989-02-17","o":1.42,"h":1.42,"l":1.36,"c":1.36,"v":5844800},{"d":"1989-02-21","o":1.38,"h":1.38,"l":1.23,"c":1.3,"v":20729600},{"d":"1989-02-22","o":1.3,"h":1.3,"l":1.22,"c":1.25,"v":16776000},{"d":"1989-02-23","o":1.23,"h":1.3,"l":1.23,"c":1.3,"v":13152000},{"d":"1989-02-24","o":1.3,"h":1.3,"l":1.23,"c":1.26,"v":5641600},{"d":"1989-02-27","o":1.25,"h":1.27,"l":1.23,"c":1.25,"v":4384000},{"d":"1989-02-28","o":1.27,"h":1.3,"l":1.25,"c":1.27,"v":9006400},{"d":"1989-03-01","o":1.27,"h":1.3,"l":1.25,"c":1.28,"v":3180800},{"d":"1989-03-02","o":1.28,"h":1.3,"l":1.27,"c":1.28,"v":4379200},{"d":"1989-03-03","o":1.27,"h":1.28,"l":1.23,"c":1.27,"v":9132800},{"d":"1989-03-06","o":1.27,"h":1.34,"l":1.25,"c":1.34,"v":7587200},{"d":"1989-03-07","o":1.34,"h":1.34,"l":1.28,"c":1.28,"v":5116800},{"d":"1989-03-08","o":1.28,"h":1.28,"l":1.2,"c":1.23,"v":11241600},{"d":"1989-03-09","o":1.22,"h":1.23,"l":1.16,"c":1.19,"v":12281600},{"d":"1989-03-10","o":1.2,"h":1.23,"l":1.19,"c":1.23,"v":9843200},{"d":"1989-03-13","o":1.23,"h":1.23,"l":1.22,"c":1.22,"v":2569600},{"d":"1989-03-14","o":1.27,"h":1.34,"l":1.23,"c":1.31,"v":15872000},{"d":"1989-03-15","o":1.33,"h":1.36,"l":1.31,"c":1.34,"v":6673600},{"d":"1989-03-16","o":1.36,"h":1.39,"l":1.34,"c":1.36,"v":6928000},{"d":"1989-03-17","o":1.33,"h":1.38,"l":1.31,"c":1.33,"v":4545600},{"d":"1989-03-20","o":1.31,"h":1.34,"l":1.28,"c":1.31,"v":4465600},{"d":"1989-03-21","o":1.33,"h":1.38,"l":1.31,"c":1.34,"v":9827200},{"d":"1989-03-22","o":1.34,"h":1.34,"l":1.3,"c":1.3,"v":4368000},{"d":"1989-03-23","o":1.31,"h":1.31,"l":1.28,"c":1.31,"v":4286400},{"d":"1989-03-27","o":1.3,"h":1.33,"l":1.3,"c":1.31,"v":5425600},{"d":"1989-03-28","o":1.33,"h":1.34,"l":1.31,"c":1.34,"v":3057600},{"d":"1989-03-29","o":1.33,"h":1.39,"l":1.33,"c":1.34,"v":1315200},{"d":"1989-03-30","o":1.33,"h":1.36,"l":1.31,"c":1.36,"v":2112000},{"d":"1989-03-31","o":1.36,"h":1.38,"l":1.34,"c":1.34,"v":862400},{"d":"1989-04-03","o":1.36,"h":1.41,"l":1.36,"c":1.39,"v":5612800},{"d":"1989-04-04","o":1.38,"h":1.41,"l":1.36,"c":1.38,"v":2814400},{"d":"1989-04-05","o":1.36,"h":1.38,"l":1.36,"c":1.37,"v":2032000},{"d":"1989-04-06","o":1.36,"h":1.38,"l":1.34,"c":1.34,"v":2449600},{"d":"1989-04-07","o":1.36,"h":1.42,"l":1.34,"c":1.41,"v":5147200},{"d":"1989-04-10","o":1.41,"h":1.45,"l":1.39,"c":1.39,"v":2624000},{"d":"1989-04-11","o":1.42,"h":1.47,"l":1.39,"c":1.47,"v":5772800},{"d":"1989-04-12","o":1.47,"h":1.5,"l":1.47,"c":1.48,"v":6100800},{"d":"1989-04-13","o":1.45,"h":1.47,"l":1.42,"c":1.45,"v":1969600},{"d":"1989-04-14","o":1.45,"h":1.5,"l":1.45,"c":1.49,"v":2336000},{"d":"1989-04-17","o":1.48,"h":1.5,"l":1.47,"c":1.47,"v":3884800},{"d":"1989-04-18","o":1.5,"h":1.52,"l":1.48,"c":1.48,"v":3416000},{"d":"1989-04-19","o":1.48,"h":1.5,"l":1.47,"c":1.47,"v":862400},{"d":"1989-04-20","o":1.48,"h":1.5,"l":1.44,"c":1.47,"v":2622400},{"d":"1989-04-21","o":1.47,"h":1.48,"l":1.45,"c":1.47,"v":352000},{"d":"1989-04-24","o":1.45,"h":1.47,"l":1.44,"c":1.45,"v":1577600},{"d":"1989-04-25","o":1.45,"h":1.5,"l":1.45,"c":1.47,"v":1393600},{"d":"1989-04-26","o":1.48,"h":1.5,"l":1.48,"c":1.48,"v":4344000},{"d":"1989-04-27","o":1.48,"h":1.55,"l":1.48,"c":1.54,"v":9513600},{"d":"1989-04-28","o":1.55,"h":1.69,"l":1.53,"c":1.67,"v":15704000},{"d":"1989-05-01","o":1.66,"h":1.66,"l":1.59,"c":1.62,"v":7022400},{"d":"1989-05-02","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":4417600},{"d":"1989-05-03","o":1.61,"h":1.64,"l":1.59,"c":1.59,"v":11881600},{"d":"1989-05-04","o":1.61,"h":1.62,"l":1.59,"c":1.61,"v":2627200},{"d":"1989-05-05","o":1.64,"h":1.67,"l":1.56,"c":1.56,"v":7070400},{"d":"1989-05-08","o":1.59,"h":1.59,"l":1.55,"c":1.57,"v":6720000},{"d":"1989-05-09","o":1.56,"h":1.64,"l":1.56,"c":1.62,"v":7302400},{"d":"1989-05-10","o":1.64,"h":1.66,"l":1.59,"c":1.61,"v":3030400},{"d":"1989-05-11","o":1.61,"h":1.62,"l":1.59,"c":1.62,"v":1873600},{"d":"1989-05-12","o":1.64,"h":1.69,"l":1.64,"c":1.67,"v":9732800},{"d":"1989-05-15","o":1.67,"h":1.73,"l":1.64,"c":1.7,"v":3942400},{"d":"1989-05-16","o":1.72,"h":1.72,"l":1.67,"c":1.69,"v":5299200},{"d":"1989-05-17","o":1.7,"h":1.72,"l":1.69,"c":1.72,"v":3632000},{"d":"1989-05-18","o":1.7,"h":1.73,"l":1.7,"c":1.73,"v":5164800},{"d":"1989-05-19","o":1.72,"h":1.81,"l":1.72,"c":1.8,"v":10502400},{"d":"1989-05-22","o":1.81,"h":1.88,"l":1.8,"c":1.81,"v":6259200},{"d":"1989-05-23","o":1.83,"h":1.83,"l":1.78,"c":1.79,"v":2851200},{"d":"1989-05-24","o":1.8,"h":1.8,"l":1.73,"c":1.78,"v":2264000},{"d":"1989-05-25","o":1.78,"h":1.84,"l":1.77,"c":1.81,"v":3945600},{"d":"1989-05-26","o":1.8,"h":1.81,"l":1.78,"c":1.8,"v":2716800},{"d":"1989-05-30","o":1.81,"h":1.83,"l":1.77,"c":1.77,"v":923200},{"d":"1989-05-31","o":1.77,"h":1.79,"l":1.77,"c":1.77,"v":3256000},{"d":"1989-06-01","o":1.77,"h":1.8,"l":1.77,"c":1.78,"v":2062400},{"d":"1989-06-02","o":1.77,"h":1.84,"l":1.77,"c":1.83,"v":4756800},{"d":"1989-06-05","o":1.8,"h":1.83,"l":1.72,"c":1.73,"v":8513600},{"d":"1989-06-06","o":1.72,"h":1.75,"l":1.66,"c":1.7,"v":6960000},{"d":"1989-06-07","o":1.7,"h":1.73,"l":1.66,"c":1.72,"v":3257600},{"d":"1989-06-08","o":1.73,"h":1.77,"l":1.73,"c":1.75,"v":5251200},{"d":"1989-06-09","o":1.73,"h":1.77,"l":1.72,"c":1.75,"v":2880000},{"d":"1989-06-12","o":1.77,"h":1.84,"l":1.75,"c":1.84,"v":1960000},{"d":"1989-06-13","o":1.8,"h":1.84,"l":1.78,"c":1.83,"v":5812800},{"d":"1989-06-14","o":1.81,"h":1.85,"l":1.8,"c":1.83,"v":6100800},{"d":"1989-06-15","o":1.81,"h":1.86,"l":1.75,"c":1.76,"v":9305600},{"d":"1989-06-16","o":1.75,"h":1.75,"l":1.7,"c":1.7,"v":3449600},{"d":"1989-06-19","o":1.72,"h":1.73,"l":1.64,"c":1.67,"v":4376000},{"d":"1989-06-20","o":1.66,"h":1.69,"l":1.66,"c":1.67,"v":1569600},{"d":"1989-06-21","o":1.67,"h":1.67,"l":1.62,"c":1.66,"v":3196800},{"d":"1989-06-22","o":1.64,"h":1.69,"l":1.64,"c":1.67,"v":1952000},{"d":"1989-06-23","o":1.66,"h":1.75,"l":1.66,"c":1.75,"v":1705600},{"d":"1989-06-26","o":1.75,"h":1.78,"l":1.72,"c":1.73,"v":1345600},{"d":"1989-06-27","o":1.73,"h":1.77,"l":1.73,"c":1.73,"v":811200},{"d":"1989-06-28","o":1.75,"h":1.77,"l":1.7,"c":1.72,"v":3366400},{"d":"1989-06-29","o":1.72,"h":1.73,"l":1.62,"c":1.66,"v":5001600},{"d":"1989-06-30","o":1.66,"h":1.67,"l":1.59,"c":1.66,"v":3307200},{"d":"1989-07-03","o":1.66,"h":1.69,"l":1.64,"c":1.66,"v":201600},{"d":"1989-07-05","o":1.66,"h":1.67,"l":1.64,"c":1.66,"v":473600},{"d":"1989-07-06","o":1.38,"h":1.53,"l":1.38,"c":1.53,"v":19089600},{"d":"1989-07-07","o":1.52,"h":1.53,"l":1.5,"c":1.53,"v":5228800},{"d":"1989-07-10","o":1.53,"h":1.56,"l":1.52,"c":1.56,"v":1492800},{"d":"1989-07-11","o":1.55,"h":1.58,"l":1.55,"c":1.55,"v":4155200},{"d":"1989-07-12","o":1.55,"h":1.55,"l":1.47,"c":1.5,"v":5310400},{"d":"1989-07-13","o":1.48,"h":1.53,"l":1.47,"c":1.52,"v":6707200},{"d":"1989-07-14","o":1.52,"h":1.55,"l":1.52,"c":1.55,"v":22305600},{"d":"1989-07-17","o":1.5,"h":1.55,"l":1.48,"c":1.55,"v":23249600},{"d":"1989-07-18","o":1.53,"h":1.55,"l":1.48,"c":1.48,"v":10064000},{"d":"1989-07-19","o":1.5,"h":1.54,"l":1.48,"c":1.52,"v":4696000},{"d":"1989-07-20","o":1.52,"h":1.53,"l":1.52,"c":1.53,"v":3681600},{"d":"1989-07-21","o":1.52,"h":1.53,"l":1.5,"c":1.52,"v":4438400},{"d":"1989-07-24","o":1.52,"h":1.56,"l":1.5,"c":1.53,"v":3268800},{"d":"1989-07-25","o":1.55,"h":1.55,"l":1.48,"c":1.49,"v":9230400},{"d":"1989-07-26","o":1.5,"h":1.5,"l":1.44,"c":1.47,"v":6798400},{"d":"1989-07-27","o":1.48,"h":1.51,"l":1.47,"c":1.48,"v":9422400},{"d":"1989-07-28","o":1.48,"h":1.5,"l":1.44,"c":1.47,"v":4224000},{"d":"1989-07-31","o":1.44,"h":1.45,"l":1.38,"c":1.42,"v":6198400},{"d":"1989-08-01","o":1.42,"h":1.45,"l":1.41,"c":1.44,"v":11627200},{"d":"1989-08-02","o":1.44,"h":1.45,"l":1.39,"c":1.42,"v":11377600},{"d":"1989-08-03","o":1.41,"h":1.44,"l":1.39,"c":1.41,"v":4664000},{"d":"1989-08-04","o":1.41,"h":1.58,"l":1.38,"c":1.53,"v":8841600},{"d":"1989-08-07","o":1.55,"h":1.62,"l":1.53,"c":1.62,"v":8296000},{"d":"1989-08-08","o":1.62,"h":1.66,"l":1.61,"c":1.61,"v":6600000},{"d":"1989-08-09","o":1.61,"h":1.62,"l":1.56,"c":1.58,"v":4216000},{"d":"1989-08-10","o":1.56,"h":1.59,"l":1.55,"c":1.56,"v":4046400},{"d":"1989-08-11","o":1.58,"h":1.61,"l":1.48,"c":1.48,"v":5132800},{"d":"1989-08-14","o":1.48,"h":1.49,"l":1.47,"c":1.48,"v":2470400},{"d":"1989-08-15","o":1.47,"h":1.48,"l":1.45,"c":1.46,"v":2508800},{"d":"1989-08-16","o":1.48,"h":1.48,"l":1.44,"c":1.45,"v":5065600},{"d":"1989-08-17","o":1.45,"h":1.45,"l":1.38,"c":1.42,"v":6449600},{"d":"1989-08-18","o":1.42,"h":1.45,"l":1.39,"c":1.44,"v":1809600},{"d":"1989-08-21","o":1.45,"h":1.45,"l":1.4,"c":1.41,"v":2993600},{"d":"1989-08-22","o":1.39,"h":1.48,"l":1.39,"c":1.47,"v":3014400},{"d":"1989-08-23","o":1.48,"h":1.58,"l":1.47,"c":1.53,"v":3025600},{"d":"1989-08-24","o":1.55,"h":1.59,"l":1.53,"c":1.59,"v":5048000},{"d":"1989-08-25","o":1.61,"h":1.62,"l":1.59,"c":1.62,"v":5800000},{"d":"1989-08-28","o":1.61,"h":1.62,"l":1.59,"c":1.61,"v":1142400},{"d":"1989-08-29","o":1.61,"h":1.62,"l":1.55,"c":1.58,"v":4470400},{"d":"1989-08-30","o":1.59,"h":1.6,"l":1.56,"c":1.59,"v":2857600},{"d":"1989-08-31","o":1.59,"h":1.59,"l":1.58,"c":1.58,"v":1436800},{"d":"1989-09-01","o":1.58,"h":1.59,"l":1.56,"c":1.56,"v":2329600},{"d":"1989-09-05","o":1.56,"h":1.58,"l":1.55,"c":1.55,"v":2590400},{"d":"1989-09-06","o":1.55,"h":1.56,"l":1.52,"c":1.53,"v":1787200},{"d":"1989-09-07","o":1.53,"h":1.58,"l":1.47,"c":1.48,"v":2102400},{"d":"1989-09-08","o":1.48,"h":1.5,"l":1.42,"c":1.45,"v":6912000},{"d":"1989-09-11","o":1.45,"h":1.45,"l":1.42,"c":1.44,"v":6937600},{"d":"1989-09-12","o":1.45,"h":1.45,"l":1.36,"c":1.39,"v":11150400},{"d":"1989-09-13","o":1.39,"h":1.45,"l":1.36,"c":1.38,"v":10566400},{"d":"1989-09-14","o":1.39,"h":1.39,"l":1.28,"c":1.3,"v":22121600},{"d":"1989-09-15","o":1.3,"h":1.33,"l":1.28,"c":1.28,"v":7356800},{"d":"1989-09-18","o":1.28,"h":1.31,"l":1.22,"c":1.28,"v":8011200},{"d":"1989-09-19","o":1.33,"h":1.34,"l":1.2,"c":1.26,"v":19616000},{"d":"1989-09-20","o":1.25,"h":1.27,"l":1.16,"c":1.23,"v":23268800},{"d":"1989-09-21","o":1.22,"h":1.23,"l":0.95,"c":0.98,"v":61012800},{"d":"1989-09-22","o":0.98,"h":1.05,"l":0.92,"c":1.03,"v":43875200},{"d":"1989-09-25","o":1.02,"h":1.08,"l":1.02,"c":1.05,"v":17827200},{"d":"1989-09-26","o":1.06,"h":1.09,"l":1.05,"c":1.08,"v":15361600},{"d":"1989-09-27","o":1.06,"h":1.11,"l":1.03,"c":1.08,"v":16492800},{"d":"1989-09-28","o":1.09,"h":1.17,"l":1.08,"c":1.16,"v":8662400},{"d":"1989-09-29","o":1.16,"h":1.17,"l":1.08,"c":1.11,"v":9731200},{"d":"1989-10-02","o":1.09,"h":1.12,"l":1.09,"c":1.11,"v":10532800},{"d":"1989-10-03","o":1.11,"h":1.11,"l":0.98,"c":1,"v":12892800},{"d":"1989-10-04","o":1.03,"h":1.03,"l":0.98,"c":1.01,"v":4204800},{"d":"1989-10-05","o":1.02,"h":1.05,"l":0.98,"c":0.98,"v":8942400},{"d":"1989-10-06","o":0.98,"h":1.02,"l":0.95,"c":0.97,"v":7108800},{"d":"1989-10-09","o":0.98,"h":1.08,"l":0.97,"c":1.08,"v":5129600},{"d":"1989-10-10","o":1.06,"h":1.09,"l":1.05,"c":1.06,"v":3649600},{"d":"1989-10-11","o":1.05,"h":1.08,"l":1.05,"c":1.05,"v":3262400},{"d":"1989-10-12","o":1.05,"h":1.09,"l":1.05,"c":1.09,"v":4252800},{"d":"1989-10-13","o":1.09,"h":1.11,"l":0.98,"c":1,"v":6014400},{"d":"1989-10-16","o":0.91,"h":1.02,"l":0.88,"c":1,"v":9096000},{"d":"1989-10-17","o":0.98,"h":1.02,"l":0.97,"c":0.98,"v":8411200},{"d":"1989-10-18","o":0.98,"h":1,"l":0.95,"c":1,"v":1672000},{"d":"1989-10-19","o":1,"h":1.06,"l":0.98,"c":1.05,"v":18332800},{"d":"1989-10-20","o":1.06,"h":1.06,"l":1.03,"c":1.05,"v":1865600},{"d":"1989-10-23","o":1.05,"h":1.09,"l":1.05,"c":1.06,"v":3488000},{"d":"1989-10-24","o":1.06,"h":1.06,"l":1,"c":1.06,"v":5691200},{"d":"1989-10-25","o":1.08,"h":1.08,"l":1.03,"c":1.05,"v":1073600},{"d":"1989-10-26","o":1.05,"h":1.05,"l":1.01,"c":1.05,"v":1865600},{"d":"1989-10-27","o":1.02,"h":1.03,"l":1,"c":1.02,"v":1064000},{"d":"1989-10-30","o":1.02,"h":1.05,"l":1.02,"c":1.02,"v":652800},{"d":"1989-10-31","o":1.03,"h":1.05,"l":1.02,"c":1.05,"v":1387200},{"d":"1989-11-01","o":1.05,"h":1.05,"l":1.02,"c":1.03,"v":753600},{"d":"1989-11-02","o":1.03,"h":1.05,"l":1,"c":1.02,"v":3608000},{"d":"1989-11-03","o":1.02,"h":1.03,"l":1,"c":1,"v":1584000},{"d":"1989-11-06","o":1,"h":1.02,"l":0.98,"c":1,"v":2478400},{"d":"1989-11-07","o":0.98,"h":1.02,"l":0.98,"c":1,"v":3064000},{"d":"1989-11-08","o":1.02,"h":1.03,"l":1,"c":1.03,"v":1627200},{"d":"1989-11-09","o":1.02,"h":1.06,"l":1.02,"c":1.06,"v":3926400},{"d":"1989-11-10","o":1.05,"h":1.11,"l":1.05,"c":1.1,"v":6723200},{"d":"1989-11-13","o":1.11,"h":1.16,"l":1.09,"c":1.14,"v":4609600},{"d":"1989-11-14","o":1.14,"h":1.16,"l":1.11,"c":1.11,"v":2851200},{"d":"1989-11-15","o":1.11,"h":1.18,"l":1.11,"c":1.17,"v":5728000},{"d":"1989-11-16","o":1.17,"h":1.2,"l":1.16,"c":1.19,"v":3088000},{"d":"1989-11-17","o":1.19,"h":1.19,"l":1.16,"c":1.18,"v":2139200},{"d":"1989-11-20","o":1.17,"h":1.19,"l":1.16,"c":1.19,"v":889600},{"d":"1989-11-21","o":1.17,"h":1.2,"l":1.16,"c":1.17,"v":3052800},{"d":"1989-11-22","o":1.16,"h":1.19,"l":1.16,"c":1.19,"v":886400},{"d":"1989-11-24","o":1.2,"h":1.2,"l":1.17,"c":1.2,"v":822400},{"d":"1989-11-27","o":1.19,"h":1.2,"l":1.19,"c":1.19,"v":2280000},{"d":"1989-11-28","o":1.2,"h":1.25,"l":1.19,"c":1.25,"v":4017600},{"d":"1989-11-29","o":1.22,"h":1.25,"l":1.2,"c":1.23,"v":796800},{"d":"1989-11-30","o":1.2,"h":1.23,"l":1.19,"c":1.2,"v":1256000},{"d":"1989-12-01","o":1.19,"h":1.2,"l":1.16,"c":1.17,"v":1003200},{"d":"1989-12-04","o":1.17,"h":1.22,"l":1.17,"c":1.22,"v":624000},{"d":"1989-12-05","o":1.2,"h":1.23,"l":1.2,"c":1.2,"v":1643200},{"d":"1989-12-06","o":1.2,"h":1.23,"l":1.2,"c":1.23,"v":2251200},{"d":"1989-12-07","o":1.22,"h":1.23,"l":1.22,"c":1.23,"v":449600},{"d":"1989-12-08","o":1.22,"h":1.23,"l":1.19,"c":1.19,"v":1443200},{"d":"1989-12-11","o":1.19,"h":1.2,"l":1.16,"c":1.18,"v":2862400},{"d":"1989-12-12","o":1.19,"h":1.19,"l":1.16,"c":1.17,"v":2321600},{"d":"1989-12-13","o":1.16,"h":1.17,"l":1.12,"c":1.14,"v":2350400},{"d":"1989-12-14","o":1.12,"h":1.14,"l":1.02,"c":1.03,"v":10451200},{"d":"1989-12-15","o":1.03,"h":1.08,"l":1.03,"c":1.06,"v":5385600},{"d":"1989-12-18","o":1.05,"h":1.11,"l":1.05,"c":1.08,"v":3614400},{"d":"1989-12-19","o":1.06,"h":1.14,"l":1.06,"c":1.11,"v":2304000},{"d":"1989-12-20","o":1.11,"h":1.12,"l":1.09,"c":1.11,"v":3422400},{"d":"1989-12-21","o":1.11,"h":1.11,"l":1.09,"c":1.11,"v":667200},{"d":"1989-12-22","o":1.11,"h":1.22,"l":1.09,"c":1.19,"v":3721600},{"d":"1989-12-26","o":1.2,"h":1.23,"l":1.17,"c":1.2,"v":1689600},{"d":"1989-12-27","o":1.2,"h":1.25,"l":1.2,"c":1.22,"v":2780800},{"d":"1989-12-28","o":1.22,"h":1.23,"l":1.2,"c":1.22,"v":2491200},{"d":"1989-12-29","o":1.27,"h":1.28,"l":1.23,"c":1.27,"v":9726400},{"d":"1990-01-02","o":1.27,"h":1.28,"l":1.22,"c":1.27,"v":7166400},{"d":"1990-01-03","o":1.28,"h":1.36,"l":1.27,"c":1.33,"v":13518400},{"d":"1990-01-04","o":1.34,"h":1.39,"l":1.34,"c":1.39,"v":11859200},{"d":"1990-01-05","o":1.38,"h":1.44,"l":1.38,"c":1.42,"v":6608000},{"d":"1990-01-08","o":1.41,"h":1.44,"l":1.41,"c":1.44,"v":4347200},{"d":"1990-01-09","o":1.42,"h":1.45,"l":1.39,"c":1.41,"v":3297600},{"d":"1990-01-10","o":1.39,"h":1.42,"l":1.34,"c":1.36,"v":6772800},{"d":"1990-01-11","o":1.36,"h":1.45,"l":1.36,"c":1.44,"v":7412800},{"d":"1990-01-12","o":1.39,"h":1.41,"l":1.34,"c":1.41,"v":5752000},{"d":"1990-01-15","o":1.38,"h":1.41,"l":1.36,"c":1.38,"v":3160000},{"d":"1990-01-16","o":1.36,"h":1.45,"l":1.34,"c":1.44,"v":7684800},{"d":"1990-01-17","o":1.45,"h":1.5,"l":1.42,"c":1.42,"v":8540800},{"d":"1990-01-18","o":1.44,"h":1.48,"l":1.41,"c":1.48,"v":5457600},{"d":"1990-01-19","o":1.48,"h":1.48,"l":1.42,"c":1.42,"v":3422400},{"d":"1990-01-22","o":1.42,"h":1.45,"l":1.39,"c":1.44,"v":5110400},{"d":"1990-01-23","o":1.47,"h":1.53,"l":1.44,"c":1.5,"v":7195200},{"d":"1990-01-24","o":1.47,"h":1.53,"l":1.44,"c":1.53,"v":9172800},{"d":"1990-01-25","o":1.55,"h":1.58,"l":1.47,"c":1.48,"v":9836800},{"d":"1990-01-26","o":1.47,"h":1.5,"l":1.45,"c":1.5,"v":5252800},{"d":"1990-01-29","o":1.48,"h":1.52,"l":1.48,"c":1.5,"v":7270400},{"d":"1990-01-30","o":1.5,"h":1.51,"l":1.44,"c":1.47,"v":4406400},{"d":"1990-01-31","o":1.47,"h":1.5,"l":1.47,"c":1.47,"v":5393600},{"d":"1990-02-01","o":1.48,"h":1.48,"l":1.45,"c":1.48,"v":2827200},{"d":"1990-02-02","o":1.47,"h":1.53,"l":1.47,"c":1.52,"v":10040000},{"d":"1990-02-05","o":1.53,"h":1.55,"l":1.48,"c":1.52,"v":4262400},{"d":"1990-02-06","o":1.52,"h":1.53,"l":1.48,"c":1.5,"v":5193600},{"d":"1990-02-07","o":1.48,"h":1.55,"l":1.48,"c":1.54,"v":10596800},{"d":"1990-02-08","o":1.53,"h":1.66,"l":1.53,"c":1.62,"v":8934400},{"d":"1990-02-09","o":1.64,"h":1.67,"l":1.62,"c":1.66,"v":4427200},{"d":"1990-02-12","o":1.67,"h":1.71,"l":1.66,"c":1.68,"v":8836800},{"d":"1990-02-13","o":1.67,"h":1.69,"l":1.66,"c":1.68,"v":3670400},{"d":"1990-02-14","o":1.69,"h":1.7,"l":1.67,"c":1.69,"v":6926400},{"d":"1990-02-15","o":1.69,"h":1.8,"l":1.69,"c":1.78,"v":8483200},{"d":"1990-02-16","o":1.78,"h":1.81,"l":1.75,"c":1.76,"v":3675200},{"d":"1990-02-20","o":1.72,"h":1.73,"l":1.67,"c":1.72,"v":6524800},{"d":"1990-02-21","o":1.7,"h":1.75,"l":1.69,"c":1.72,"v":3953600},{"d":"1990-02-22","o":1.72,"h":1.75,"l":1.7,"c":1.72,"v":11128000},{"d":"1990-02-23","o":1.7,"h":1.8,"l":1.7,"c":1.75,"v":2558400},{"d":"1990-02-26","o":1.77,"h":1.81,"l":1.77,"c":1.78,"v":6777600},{"d":"1990-02-27","o":1.78,"h":1.84,"l":1.77,"c":1.84,"v":7385600},{"d":"1990-02-28","o":1.83,"h":1.92,"l":1.83,"c":1.89,"v":8995200},{"d":"1990-03-01","o":1.91,"h":1.97,"l":1.89,"c":1.91,"v":12600000},{"d":"1990-03-02","o":1.91,"h":1.94,"l":1.89,"c":1.9,"v":5787200},{"d":"1990-03-05","o":1.91,"h":2.05,"l":1.89,"c":2.03,"v":28340800},{"d":"1990-03-06","o":2.06,"h":2.28,"l":2.06,"c":2.27,"v":32380800},{"d":"1990-03-07","o":2.3,"h":2.31,"l":2.21,"c":2.3,"v":23526400},{"d":"1990-03-08","o":2.3,"h":2.48,"l":2.3,"c":2.42,"v":22838400},{"d":"1990-03-09","o":2.39,"h":2.41,"l":2.31,"c":2.36,"v":10107200},{"d":"1990-03-12","o":2.34,"h":2.45,"l":2.33,"c":2.44,"v":7825600},{"d":"1990-03-13","o":2.44,"h":2.52,"l":2.44,"c":2.51,"v":11720000},{"d":"1990-03-14","o":2.62,"h":2.69,"l":2.5,"c":2.53,"v":21238400},{"d":"1990-03-15","o":2.64,"h":2.66,"l":2.58,"c":2.61,"v":17438400},{"d":"1990-03-16","o":2.62,"h":2.81,"l":2.62,"c":2.77,"v":11728000},{"d":"1990-03-19","o":2.77,"h":2.84,"l":2.7,"c":2.84,"v":9176000},{"d":"1990-03-20","o":2.86,"h":2.91,"l":2.59,"c":2.62,"v":15164800},{"d":"1990-03-21","o":2.58,"h":2.67,"l":2.5,"c":2.5,"v":7761600},{"d":"1990-03-22","o":2.5,"h":2.56,"l":2.42,"c":2.47,"v":19056000},{"d":"1990-03-23","o":2.48,"h":2.52,"l":2.36,"c":2.38,"v":6848000},{"d":"1990-03-26","o":2.41,"h":2.5,"l":2.39,"c":2.45,"v":10035200},{"d":"1990-03-27","o":2.42,"h":2.55,"l":2.41,"c":2.52,"v":8875200},{"d":"1990-03-28","o":2.53,"h":2.53,"l":2.41,"c":2.45,"v":5820800},{"d":"1990-03-29","o":2.45,"h":2.48,"l":2.38,"c":2.41,"v":3291200},{"d":"1990-03-30","o":2.38,"h":2.41,"l":2.34,"c":2.38,"v":4448000},{"d":"1990-04-02","o":2.31,"h":2.42,"l":2.31,"c":2.41,"v":3099200},{"d":"1990-04-03","o":2.44,"h":2.47,"l":2.42,"c":2.47,"v":5363200},{"d":"1990-04-04","o":2.47,"h":2.5,"l":2.41,"c":2.44,"v":3846400},{"d":"1990-04-05","o":2.48,"h":2.48,"l":2.3,"c":2.31,"v":7177600},{"d":"1990-04-06","o":2.31,"h":2.34,"l":2.28,"c":2.28,"v":5953600},{"d":"1990-04-09","o":2.28,"h":2.34,"l":2.28,"c":2.3,"v":8300800},{"d":"1990-04-10","o":2.38,"h":2.42,"l":2.36,"c":2.41,"v":12521600},{"d":"1990-04-11","o":2.42,"h":2.48,"l":2.41,"c":2.47,"v":13171200},{"d":"1990-04-12","o":2.48,"h":2.5,"l":2.47,"c":2.48,"v":3593600},{"d":"1990-04-16","o":2.5,"h":2.53,"l":2.42,"c":2.45,"v":6881600},{"d":"1990-04-17","o":2.41,"h":2.42,"l":2.33,"c":2.42,"v":5950400},{"d":"1990-04-18","o":2.41,"h":2.44,"l":2.38,"c":2.41,"v":4112000},{"d":"1990-04-19","o":2.38,"h":2.4,"l":2.36,"c":2.38,"v":3276800},{"d":"1990-04-20","o":2.38,"h":2.42,"l":2.38,"c":2.39,"v":4734400},{"d":"1990-04-23","o":2.39,"h":2.39,"l":2.34,"c":2.34,"v":6542400},{"d":"1990-04-24","o":2.39,"h":2.41,"l":2.34,"c":2.35,"v":4638400},{"d":"1990-04-25","o":2.36,"h":2.38,"l":2.3,"c":2.33,"v":3728000},{"d":"1990-04-26","o":2.34,"h":2.44,"l":2.31,"c":2.44,"v":4220800},{"d":"1990-04-27","o":2.42,"h":2.47,"l":2.34,"c":2.38,"v":4416000},{"d":"1990-04-30","o":2.36,"h":2.42,"l":2.34,"c":2.39,"v":2752000},{"d":"1990-05-01","o":2.44,"h":2.58,"l":2.39,"c":2.56,"v":9633600},{"d":"1990-05-02","o":2.56,"h":2.62,"l":2.55,"c":2.59,"v":6836800},{"d":"1990-05-03","o":2.62,"h":2.67,"l":2.56,"c":2.56,"v":4600000},{"d":"1990-05-04","o":2.58,"h":2.59,"l":2.47,"c":2.56,"v":4478400},{"d":"1990-05-07","o":2.59,"h":2.72,"l":2.56,"c":2.68,"v":5865600},{"d":"1990-05-08","o":2.67,"h":2.69,"l":2.62,"c":2.67,"v":3217600},{"d":"1990-05-09","o":2.64,"h":2.7,"l":2.61,"c":2.69,"v":5572800},{"d":"1990-05-10","o":2.7,"h":2.78,"l":2.69,"c":2.78,"v":5080000},{"d":"1990-05-11","o":2.8,"h":2.81,"l":2.75,"c":2.78,"v":4092800},{"d":"1990-05-14","o":2.81,"h":2.88,"l":2.78,"c":2.82,"v":6352000},{"d":"1990-05-15","o":2.81,"h":2.91,"l":2.8,"c":2.91,"v":5870400},{"d":"1990-05-16","o":2.91,"h":2.91,"l":2.84,"c":2.88,"v":4627200},{"d":"1990-05-17","o":2.86,"h":2.89,"l":2.77,"c":2.78,"v":5484800},{"d":"1990-05-18","o":2.78,"h":2.91,"l":2.78,"c":2.84,"v":5270400},{"d":"1990-05-21","o":2.86,"h":3.02,"l":2.84,"c":3.02,"v":7792000},{"d":"1990-05-22","o":3.03,"h":3.08,"l":2.94,"c":3,"v":7628800},{"d":"1990-05-23","o":2.98,"h":3.14,"l":2.95,"c":3.06,"v":6401600},{"d":"1990-05-24","o":3.08,"h":3.17,"l":3.08,"c":3.16,"v":7440000},{"d":"1990-05-25","o":2.12,"h":2.31,"l":2.08,"c":2.2,"v":136024000},{"d":"1990-05-29","o":2.24,"h":2.41,"l":2.23,"c":2.37,"v":51142400},{"d":"1990-05-30","o":2.41,"h":2.42,"l":2.19,"c":2.21,"v":59740800},{"d":"1990-05-31","o":2.17,"h":2.3,"l":2.16,"c":2.23,"v":17299200},{"d":"1990-06-01","o":2.25,"h":2.25,"l":2.16,"c":2.17,"v":11667200},{"d":"1990-06-04","o":2.16,"h":2.17,"l":2.03,"c":2.08,"v":24585600},{"d":"1990-06-05","o":2.06,"h":2.08,"l":1.89,"c":2.02,"v":50510400},{"d":"1990-06-06","o":2.03,"h":2.14,"l":2,"c":2.11,"v":20966400},{"d":"1990-06-07","o":2.14,"h":2.27,"l":2.11,"c":2.23,"v":18080000},{"d":"1990-06-08","o":2.25,"h":2.28,"l":2.17,"c":2.23,"v":10648000},{"d":"1990-06-11","o":2.2,"h":2.27,"l":2.17,"c":2.23,"v":4667200},{"d":"1990-06-12","o":2.25,"h":2.31,"l":2.22,"c":2.3,"v":8614400},{"d":"1990-06-13","o":2.33,"h":2.36,"l":2.28,"c":2.35,"v":13296000},{"d":"1990-06-14","o":2.33,"h":2.44,"l":2.33,"c":2.38,"v":13904000},{"d":"1990-06-15","o":2.41,"h":2.45,"l":2.38,"c":2.38,"v":8643200},{"d":"1990-06-18","o":2.38,"h":2.39,"l":2.27,"c":2.3,"v":5798400},{"d":"1990-06-19","o":2.27,"h":2.38,"l":2.27,"c":2.38,"v":10905600},{"d":"1990-06-20","o":2.38,"h":2.44,"l":2.3,"c":2.31,"v":11633600},{"d":"1990-06-21","o":2.34,"h":2.38,"l":2.33,"c":2.36,"v":6465600},{"d":"1990-06-22","o":2.39,"h":2.39,"l":2.3,"c":2.3,"v":4595200},{"d":"1990-06-25","o":2.33,"h":2.34,"l":2.25,"c":2.3,"v":5200000},{"d":"1990-06-26","o":2.33,"h":2.36,"l":2.09,"c":2.19,"v":26705600},{"d":"1990-06-27","o":2.17,"h":2.33,"l":2.17,"c":2.31,"v":12064000},{"d":"1990-06-28","o":2.31,"h":2.34,"l":2.3,"c":2.33,"v":5385600},{"d":"1990-06-29","o":2.33,"h":2.36,"l":2.28,"c":2.3,"v":4811200},{"d":"1990-07-02","o":2.31,"h":2.39,"l":2.3,"c":2.38,"v":5528000},{"d":"1990-07-03","o":2.33,"h":2.38,"l":2.33,"c":2.38,"v":2977600},{"d":"1990-07-05","o":2.36,"h":2.36,"l":2.31,"c":2.34,"v":3516800},{"d":"1990-07-06","o":2.34,"h":2.41,"l":2.31,"c":2.39,"v":5486400},{"d":"1990-07-09","o":2.41,"h":2.42,"l":2.38,"c":2.42,"v":5945600},{"d":"1990-07-10","o":2.42,"h":2.44,"l":2.36,"c":2.42,"v":7196800},{"d":"1990-07-11","o":2.42,"h":2.42,"l":2.38,"c":2.39,"v":7744000},{"d":"1990-07-12","o":2.39,"h":2.39,"l":2.31,"c":2.34,"v":15267200},{"d":"1990-07-13","o":2.34,"h":2.41,"l":2.33,"c":2.38,"v":7649600},{"d":"1990-07-16","o":2.38,"h":2.42,"l":2.36,"c":2.41,"v":2820800},{"d":"1990-07-17","o":2.39,"h":2.41,"l":2.31,"c":2.34,"v":8315200},{"d":"1990-07-18","o":2.34,"h":2.36,"l":2.31,"c":2.36,"v":2916800},{"d":"1990-07-19","o":2.28,"h":2.3,"l":2.2,"c":2.3,"v":11728000},{"d":"1990-07-20","o":2.3,"h":2.34,"l":2.23,"c":2.25,"v":6705600},{"d":"1990-07-23","o":2.22,"h":2.23,"l":2.11,"c":2.19,"v":9668800},{"d":"1990-07-24","o":2.19,"h":2.33,"l":2.17,"c":2.31,"v":8937600},{"d":"1990-07-25","o":2.31,"h":2.36,"l":2.28,"c":2.3,"v":3676800},{"d":"1990-07-26","o":2.31,"h":2.31,"l":2.27,"c":2.28,"v":1241600},{"d":"1990-07-27","o":2.27,"h":2.3,"l":2.23,"c":2.26,"v":2857600},{"d":"1990-07-30","o":2.25,"h":2.27,"l":2.17,"c":2.25,"v":3448000},{"d":"1990-07-31","o":2.27,"h":2.28,"l":2.19,"c":2.2,"v":2955200},{"d":"1990-08-01","o":2.19,"h":2.22,"l":2.16,"c":2.22,"v":2699200},{"d":"1990-08-02","o":2.14,"h":2.17,"l":2.11,"c":2.11,"v":11560000},{"d":"1990-08-03","o":2.14,"h":2.14,"l":1.92,"c":2.02,"v":12521600},{"d":"1990-08-06","o":1.94,"h":1.94,"l":1.86,"c":1.88,"v":11208000},{"d":"1990-08-07","o":1.89,"h":1.92,"l":1.81,"c":1.83,"v":9112000},{"d":"1990-08-08","o":1.86,"h":1.89,"l":1.84,"c":1.88,"v":9124800},{"d":"1990-08-09","o":1.88,"h":1.88,"l":1.84,"c":1.88,"v":3900800},{"d":"1990-08-10","o":1.88,"h":1.88,"l":1.78,"c":1.83,"v":4249600},{"d":"1990-08-13","o":1.81,"h":1.83,"l":1.7,"c":1.83,"v":8880000},{"d":"1990-08-14","o":1.83,"h":1.86,"l":1.8,"c":1.83,"v":2582400},{"d":"1990-08-15","o":1.84,"h":1.86,"l":1.83,"c":1.84,"v":3664000},{"d":"1990-08-16","o":1.86,"h":1.86,"l":1.8,"c":1.81,"v":6065600},{"d":"1990-08-17","o":1.78,"h":1.8,"l":1.67,"c":1.7,"v":3908800},{"d":"1990-08-20","o":1.73,"h":1.75,"l":1.61,"c":1.62,"v":4801600},{"d":"1990-08-21","o":1.59,"h":1.61,"l":1.53,"c":1.59,"v":9096000},{"d":"1990-08-22","o":1.62,"h":1.66,"l":1.58,"c":1.59,"v":3736000},{"d":"1990-08-23","o":1.53,"h":1.59,"l":1.52,"c":1.53,"v":6910400},{"d":"1990-08-24","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":2273600},{"d":"1990-08-27","o":1.66,"h":1.77,"l":1.66,"c":1.75,"v":3681600},{"d":"1990-08-28","o":1.75,"h":1.77,"l":1.7,"c":1.7,"v":2787200},{"d":"1990-08-29","o":1.7,"h":1.72,"l":1.59,"c":1.59,"v":4971200},{"d":"1990-08-30","o":1.59,"h":1.61,"l":1.45,"c":1.51,"v":9241600},{"d":"1990-08-31","o":1.52,"h":1.58,"l":1.5,"c":1.56,"v":3827200},{"d":"1990-09-04","o":1.55,"h":1.77,"l":1.53,"c":1.76,"v":19956800},{"d":"1990-09-05","o":1.77,"h":1.83,"l":1.74,"c":1.78,"v":15217600},{"d":"1990-09-06","o":1.8,"h":1.83,"l":1.75,"c":1.8,"v":4756800},{"d":"1990-09-07","o":1.78,"h":1.81,"l":1.67,"c":1.7,"v":7979200},{"d":"1990-09-10","o":1.72,"h":1.77,"l":1.72,"c":1.72,"v":2376000},{"d":"1990-09-11","o":1.72,"h":1.72,"l":1.66,"c":1.71,"v":4529600},{"d":"1990-09-12","o":1.73,"h":1.78,"l":1.7,"c":1.77,"v":4712000},{"d":"1990-09-13","o":1.78,"h":1.8,"l":1.72,"c":1.77,"v":9131200},{"d":"1990-09-14","o":1.77,"h":1.77,"l":1.61,"c":1.68,"v":21646400},{"d":"1990-09-17","o":1.64,"h":1.69,"l":1.61,"c":1.64,"v":7846400},{"d":"1990-09-18","o":1.66,"h":1.66,"l":1.52,"c":1.56,"v":6248000},{"d":"1990-09-19","o":1.58,"h":1.59,"l":1.45,"c":1.5,"v":13428800},{"d":"1990-09-20","o":1.47,"h":1.48,"l":1.41,"c":1.41,"v":6780800},{"d":"1990-09-21","o":1.41,"h":1.45,"l":1.34,"c":1.38,"v":12035200},{"d":"1990-09-24","o":1.37,"h":1.38,"l":1.31,"c":1.36,"v":7323200},{"d":"1990-09-25","o":1.39,"h":1.42,"l":1.3,"c":1.3,"v":10028800},{"d":"1990-09-26","o":1.3,"h":1.34,"l":1.22,"c":1.27,"v":11947200},{"d":"1990-09-27","o":1.28,"h":1.3,"l":1.16,"c":1.16,"v":7548800},{"d":"1990-09-28","o":1.16,"h":1.23,"l":1.11,"c":1.19,"v":10865600},{"d":"1990-10-01","o":1.27,"h":1.41,"l":1.25,"c":1.39,"v":9323200},{"d":"1990-10-02","o":1.45,"h":1.45,"l":1.23,"c":1.28,"v":17289600},{"d":"1990-10-03","o":1.27,"h":1.34,"l":1.24,"c":1.31,"v":13401600},{"d":"1990-10-04","o":1.27,"h":1.31,"l":1.25,"c":1.3,"v":5993600},{"d":"1990-10-05","o":1.23,"h":1.3,"l":1.2,"c":1.23,"v":4977600},{"d":"1990-10-08","o":1.23,"h":1.27,"l":1.16,"c":1.22,"v":4654400},{"d":"1990-10-09","o":1.16,"h":1.22,"l":1.16,"c":1.17,"v":3537600},{"d":"1990-10-10","o":1.16,"h":1.2,"l":1.14,"c":1.15,"v":4428800},{"d":"1990-10-11","o":1.16,"h":1.16,"l":1.06,"c":1.11,"v":9680000},{"d":"1990-10-12","o":1.12,"h":1.19,"l":1.11,"c":1.17,"v":8072000},{"d":"1990-10-15","o":1.23,"h":1.23,"l":1.14,"c":1.2,"v":4824000},{"d":"1990-10-16","o":1.23,"h":1.25,"l":1.19,"c":1.2,"v":5184000},{"d":"1990-10-17","o":1.19,"h":1.34,"l":1.19,"c":1.33,"v":9688000},{"d":"1990-10-18","o":1.38,"h":1.56,"l":1.36,"c":1.53,"v":17508800},{"d":"1990-10-19","o":1.53,"h":1.56,"l":1.45,"c":1.5,"v":9006400},{"d":"1990-10-22","o":1.48,"h":1.61,"l":1.47,"c":1.6,"v":8486400},{"d":"1990-10-23","o":1.58,"h":1.67,"l":1.58,"c":1.6,"v":6233600},{"d":"1990-10-24","o":1.58,"h":1.61,"l":1.5,"c":1.55,"v":9208000},{"d":"1990-10-25","o":1.56,"h":1.59,"l":1.45,"c":1.52,"v":5232000},{"d":"1990-10-26","o":1.47,"h":1.5,"l":1.45,"c":1.45,"v":3246400},{"d":"1990-10-29","o":1.47,"h":1.52,"l":1.39,"c":1.41,"v":4748800},{"d":"1990-10-30","o":1.41,"h":1.45,"l":1.36,"c":1.45,"v":6532800},{"d":"1990-10-31","o":1.48,"h":1.55,"l":1.47,"c":1.5,"v":13627200},{"d":"1990-11-01","o":1.52,"h":1.53,"l":1.48,"c":1.51,"v":4966400},{"d":"1990-11-02","o":1.52,"h":1.57,"l":1.48,"c":1.56,"v":6011200},{"d":"1990-11-05","o":1.56,"h":1.62,"l":1.56,"c":1.6,"v":6249600},{"d":"1990-11-06","o":1.59,"h":1.61,"l":1.55,"c":1.55,"v":3563200},{"d":"1990-11-07","o":1.55,"h":1.56,"l":1.5,"c":1.52,"v":3576000},{"d":"1990-11-08","o":1.5,"h":1.59,"l":1.5,"c":1.53,"v":2278400},{"d":"1990-11-09","o":1.59,"h":1.62,"l":1.55,"c":1.62,"v":5356800},{"d":"1990-11-12","o":1.62,"h":1.77,"l":1.62,"c":1.75,"v":11201600},{"d":"1990-11-13","o":1.77,"h":1.78,"l":1.72,"c":1.77,"v":7996800},{"d":"1990-11-14","o":1.75,"h":1.83,"l":1.75,"c":1.83,"v":6553600},{"d":"1990-11-15","o":1.8,"h":1.88,"l":1.78,"c":1.85,"v":14166400},{"d":"1990-11-16","o":1.84,"h":1.86,"l":1.59,"c":1.62,"v":32057600},{"d":"1990-11-19","o":1.66,"h":1.75,"l":1.66,"c":1.72,"v":8169600},{"d":"1990-11-20","o":1.75,"h":1.75,"l":1.63,"c":1.63,"v":6027200},{"d":"1990-11-21","o":1.64,"h":1.66,"l":1.58,"c":1.61,"v":9216000},{"d":"1990-11-23","o":1.61,"h":1.61,"l":1.58,"c":1.59,"v":1633600},{"d":"1990-11-26","o":1.55,"h":1.59,"l":1.53,"c":1.59,"v":5721600},{"d":"1990-11-27","o":1.61,"h":1.7,"l":1.58,"c":1.69,"v":8230400},{"d":"1990-11-28","o":1.7,"h":1.75,"l":1.65,"c":1.65,"v":10689600},{"d":"1990-11-29","o":1.64,"h":1.69,"l":1.58,"c":1.61,"v":21448000},{"d":"1990-11-30","o":1.59,"h":1.73,"l":1.47,"c":1.58,"v":44136000},{"d":"1990-12-03","o":1.59,"h":1.65,"l":1.58,"c":1.62,"v":13870400},{"d":"1990-12-04","o":1.62,"h":1.72,"l":1.61,"c":1.7,"v":9105600},{"d":"1990-12-05","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":6390400},{"d":"1990-12-06","o":1.82,"h":1.84,"l":1.67,"c":1.69,"v":15078400},{"d":"1990-12-07","o":1.67,"h":1.78,"l":1.66,"c":1.72,"v":8876800},{"d":"1990-12-10","o":1.73,"h":1.77,"l":1.72,"c":1.77,"v":3001600},{"d":"1990-12-11","o":1.75,"h":1.81,"l":1.75,"c":1.77,"v":10657600},{"d":"1990-12-12","o":1.77,"h":1.8,"l":1.72,"c":1.77,"v":9366400},{"d":"1990-12-13","o":1.77,"h":1.84,"l":1.77,"c":1.81,"v":6172800},{"d":"1990-12-14","o":1.8,"h":1.81,"l":1.73,"c":1.73,"v":4627200},{"d":"1990-12-17","o":1.73,"h":1.77,"l":1.72,"c":1.77,"v":1545600},{"d":"1990-12-18","o":1.8,"h":1.8,"l":1.72,"c":1.73,"v":4187200},{"d":"1990-12-19","o":1.77,"h":1.8,"l":1.72,"c":1.77,"v":4852800},{"d":"1990-12-20","o":1.73,"h":1.84,"l":1.73,"c":1.84,"v":8161600},{"d":"1990-12-21","o":1.86,"h":1.88,"l":1.81,"c":1.87,"v":7364800},{"d":"1990-12-24","o":1.84,"h":1.95,"l":1.77,"c":1.91,"v":6315200},{"d":"1990-12-26","o":1.92,"h":1.92,"l":1.89,"c":1.89,"v":2814400},{"d":"1990-12-27","o":1.88,"h":1.94,"l":1.8,"c":1.84,"v":3652800},{"d":"1990-12-28","o":1.82,"h":1.83,"l":1.8,"c":1.83,"v":2401600},{"d":"1990-12-31","o":1.8,"h":1.83,"l":1.77,"c":1.82,"v":3907200},{"d":"1991-01-02","o":1.81,"h":1.86,"l":1.8,"c":1.8,"v":2820800},{"d":"1991-01-03","o":1.81,"h":1.84,"l":1.67,"c":1.69,"v":8272000},{"d":"1991-01-04","o":1.67,"h":1.78,"l":1.67,"c":1.75,"v":8638400},{"d":"1991-01-07","o":1.75,"h":1.8,"l":1.72,"c":1.75,"v":8603200},{"d":"1991-01-08","o":1.81,"h":1.92,"l":1.8,"c":1.91,"v":21158400},{"d":"1991-01-09","o":1.92,"h":2.02,"l":1.86,"c":1.94,"v":18656000},{"d":"1991-01-10","o":1.94,"h":2.06,"l":1.92,"c":2,"v":14212800},{"d":"1991-01-11","o":1.97,"h":1.98,"l":1.91,"c":1.94,"v":7315200},{"d":"1991-01-14","o":1.88,"h":1.95,"l":1.84,"c":1.91,"v":6844800},{"d":"1991-01-15","o":1.91,"h":1.99,"l":1.89,"c":1.98,"v":5691200},{"d":"1991-01-16","o":1.98,"h":2.09,"l":1.98,"c":2.06,"v":16371200},{"d":"1991-01-17","o":2.19,"h":2.2,"l":2.06,"c":2.09,"v":12003200},{"d":"1991-01-18","o":2.06,"h":2.19,"l":2.06,"c":2.16,"v":7107200},{"d":"1991-01-21","o":2.12,"h":2.22,"l":2.12,"c":2.2,"v":9112000},{"d":"1991-01-22","o":2.19,"h":2.25,"l":2.16,"c":2.22,"v":7409600},{"d":"1991-01-23","o":2.19,"h":2.34,"l":2.19,"c":2.33,"v":12198400},{"d":"1991-01-24","o":2.31,"h":2.33,"l":2.23,"c":2.24,"v":6710400},{"d":"1991-01-25","o":2.23,"h":2.27,"l":2.23,"c":2.25,"v":4521600},{"d":"1991-01-28","o":2.25,"h":2.25,"l":2.11,"c":2.11,"v":21025600},{"d":"1991-01-29","o":2.12,"h":2.25,"l":2.11,"c":2.24,"v":13462400},{"d":"1991-01-30","o":2.27,"h":2.39,"l":2.23,"c":2.39,"v":11124800},{"d":"1991-01-31","o":2.39,"h":2.41,"l":2.34,"c":2.38,"v":8172800},{"d":"1991-02-01","o":2.39,"h":2.48,"l":2.38,"c":2.45,"v":6692800},{"d":"1991-02-04","o":2.44,"h":2.49,"l":2.41,"c":2.44,"v":9073600},{"d":"1991-02-05","o":2.44,"h":2.45,"l":2.39,"c":2.42,"v":10364800},{"d":"1991-02-06","o":2.41,"h":2.53,"l":2.39,"c":2.52,"v":15499200},{"d":"1991-02-07","o":2.5,"h":2.58,"l":2.44,"c":2.47,"v":12995200},{"d":"1991-02-08","o":2.45,"h":2.66,"l":2.45,"c":2.59,"v":9745600},{"d":"1991-02-11","o":2.59,"h":2.7,"l":2.59,"c":2.67,"v":7228800},{"d":"1991-02-12","o":2.67,"h":2.77,"l":2.67,"c":2.73,"v":9712000},{"d":"1991-02-13","o":2.73,"h":2.78,"l":2.73,"c":2.77,"v":10633600},{"d":"1991-02-14","o":2.8,"h":2.81,"l":2.64,"c":2.64,"v":11720000},{"d":"1991-02-15","o":2.67,"h":2.7,"l":2.62,"c":2.64,"v":12092800},{"d":"1991-02-19","o":2.62,"h":2.72,"l":2.62,"c":2.72,"v":11443200},{"d":"1991-02-20","o":2.72,"h":2.78,"l":2.67,"c":2.7,"v":5851200},{"d":"1991-02-21","o":2.72,"h":2.92,"l":2.72,"c":2.84,"v":14864000},{"d":"1991-02-22","o":2.86,"h":3.14,"l":2.83,"c":2.97,"v":17361600},{"d":"1991-02-25","o":3,"h":3.09,"l":2.98,"c":3.05,"v":10960000},{"d":"1991-02-26","o":3.02,"h":3.06,"l":2.95,"c":2.98,"v":9097600},{"d":"1991-02-27","o":2.95,"h":3.06,"l":2.95,"c":3.03,"v":5673600},{"d":"1991-02-28","o":3.06,"h":3.11,"l":3,"c":3.01,"v":8204800},{"d":"1991-03-01","o":2.98,"h":3,"l":2.91,"c":2.92,"v":11494400},{"d":"1991-03-04","o":2.95,"h":2.95,"l":2.83,"c":2.91,"v":8420800},{"d":"1991-03-05","o":2.98,"h":3.12,"l":2.97,"c":3.11,"v":11432000},{"d":"1991-03-06","o":3.11,"h":3.25,"l":3.11,"c":3.14,"v":11977600},{"d":"1991-03-07","o":3.16,"h":3.33,"l":3.11,"c":3.31,"v":19363200},{"d":"1991-03-08","o":3.31,"h":3.34,"l":3.22,"c":3.22,"v":8672000},{"d":"1991-03-11","o":3.19,"h":3.19,"l":3,"c":3.01,"v":14185600},{"d":"1991-03-12","o":2.97,"h":3.05,"l":2.95,"c":2.95,"v":9489600},{"d":"1991-03-13","o":2.97,"h":3.06,"l":2.94,"c":3.03,"v":8075200},{"d":"1991-03-14","o":3.05,"h":3.06,"l":2.86,"c":2.89,"v":7222400},{"d":"1991-03-15","o":2.91,"h":2.92,"l":2.81,"c":2.85,"v":6667200},{"d":"1991-03-18","o":2.83,"h":2.95,"l":2.83,"c":2.94,"v":6238400},{"d":"1991-03-19","o":2.89,"h":3.06,"l":2.86,"c":2.98,"v":11987200},{"d":"1991-03-20","o":3.08,"h":3.28,"l":3,"c":3.24,"v":19545600},{"d":"1991-03-21","o":3.3,"h":3.39,"l":3.12,"c":3.19,"v":16484800},{"d":"1991-03-22","o":3.16,"h":3.31,"l":3.14,"c":3.22,"v":12779200},{"d":"1991-03-25","o":3.23,"h":3.3,"l":3.2,"c":3.22,"v":3846400},{"d":"1991-03-26","o":3.23,"h":3.45,"l":3.22,"c":3.44,"v":10123200},{"d":"1991-03-27","o":3.45,"h":3.45,"l":3.34,"c":3.38,"v":6507200},{"d":"1991-03-28","o":3.39,"h":3.41,"l":3.34,"c":3.38,"v":3528000},{"d":"1991-04-01","o":3.36,"h":3.47,"l":3.34,"c":3.41,"v":5113600},{"d":"1991-04-02","o":3.45,"h":3.55,"l":3.44,"c":3.54,"v":10884800},{"d":"1991-04-03","o":3.56,"h":3.73,"l":3.56,"c":3.7,"v":14084800},{"d":"1991-04-04","o":3.69,"h":3.77,"l":3.66,"c":3.72,"v":5558400},{"d":"1991-04-05","o":3.72,"h":3.75,"l":3.62,"c":3.69,"v":4398400},{"d":"1991-04-08","o":3.67,"h":3.77,"l":3.66,"c":3.75,"v":2926400},{"d":"1991-04-09","o":3.73,"h":3.77,"l":3.61,"c":3.62,"v":4124800},{"d":"1991-04-10","o":3.62,"h":3.72,"l":3.53,"c":3.59,"v":10892800},{"d":"1991-04-11","o":3.61,"h":3.77,"l":3.61,"c":3.73,"v":9336000},{"d":"1991-04-12","o":3.78,"h":3.91,"l":3.75,"c":3.88,"v":7521600},{"d":"1991-04-15","o":3.86,"h":3.89,"l":3.75,"c":3.81,"v":6619200},{"d":"1991-04-16","o":3.78,"h":3.8,"l":3.73,"c":3.78,"v":3523200},{"d":"1991-04-17","o":3.84,"h":3.94,"l":3.84,"c":3.86,"v":8025600},{"d":"1991-04-18","o":3.86,"h":3.86,"l":3.64,"c":3.64,"v":7531200},{"d":"1991-04-19","o":3.62,"h":3.62,"l":3.5,"c":3.56,"v":11214400},{"d":"1991-04-22","o":3.52,"h":3.53,"l":3.39,"c":3.48,"v":10123200},{"d":"1991-04-23","o":3.52,"h":3.55,"l":3.42,"c":3.48,"v":8691200},{"d":"1991-04-24","o":3.48,"h":3.5,"l":3.38,"c":3.47,"v":4331200},{"d":"1991-04-25","o":3.41,"h":3.5,"l":3.34,"c":3.44,"v":6526400},{"d":"1991-04-26","o":3.39,"h":3.44,"l":3.34,"c":3.36,"v":7046400},{"d":"1991-04-29","o":3.42,"h":3.47,"l":3.3,"c":3.31,"v":7830400},{"d":"1991-04-30","o":3.27,"h":3.31,"l":3.17,"c":3.23,"v":11105600},{"d":"1991-05-01","o":3.14,"h":3.25,"l":3.03,"c":3.22,"v":14427200},{"d":"1991-05-02","o":3.22,"h":3.33,"l":3.22,"c":3.28,"v":14188800},{"d":"1991-05-03","o":3.28,"h":3.36,"l":3.28,"c":3.31,"v":7452800},{"d":"1991-05-06","o":3.28,"h":3.31,"l":3.2,"c":3.27,"v":4102400},{"d":"1991-05-07","o":3.28,"h":3.33,"l":3.25,"c":3.25,"v":3595200},{"d":"1991-05-08","o":3.23,"h":3.27,"l":3.19,"c":3.23,"v":2441600},{"d":"1991-05-09","o":3.25,"h":3.44,"l":3.23,"c":3.4,"v":4963200},{"d":"1991-05-10","o":3.41,"h":3.45,"l":3.28,"c":3.28,"v":7040000},{"d":"1991-05-13","o":3.31,"h":3.33,"l":3.27,"c":3.32,"v":5795200},{"d":"1991-05-14","o":3.28,"h":3.33,"l":3.2,"c":3.21,"v":3648000},{"d":"1991-05-15","o":3.12,"h":3.16,"l":2.97,"c":3.04,"v":11305600},{"d":"1991-05-16","o":3.06,"h":3.11,"l":2.84,"c":2.91,"v":33603200},{"d":"1991-05-17","o":2.86,"h":2.97,"l":2.83,"c":2.95,"v":17516800},{"d":"1991-05-20","o":2.98,"h":2.98,"l":2.77,"c":2.77,"v":13164800},{"d":"1991-05-21","o":2.83,"h":2.94,"l":2.8,"c":2.89,"v":15624000},{"d":"1991-05-22","o":2.92,"h":2.99,"l":2.83,"c":2.98,"v":8430400},{"d":"1991-05-23","o":2.97,"h":3,"l":2.94,"c":3,"v":6504000},{"d":"1991-05-24","o":3.02,"h":3.12,"l":2.98,"c":3.08,"v":7099200},{"d":"1991-05-28","o":3.11,"h":3.17,"l":3.08,"c":3.14,"v":3348800},{"d":"1991-05-29","o":3.2,"h":3.34,"l":3.16,"c":3.23,"v":10072000},{"d":"1991-05-30","o":3.23,"h":3.25,"l":3.14,"c":3.18,"v":7224000},{"d":"1991-05-31","o":3.17,"h":3.2,"l":3.11,"c":3.16,"v":5657600},{"d":"1991-06-03","o":3.17,"h":3.3,"l":3.12,"c":3.27,"v":4536000},{"d":"1991-06-04","o":3.27,"h":3.33,"l":3.23,"c":3.3,"v":3580800},{"d":"1991-06-05","o":3.27,"h":3.3,"l":3.16,"c":3.17,"v":2940800},{"d":"1991-06-06","o":3.17,"h":3.2,"l":3.05,"c":3.05,"v":4934400},{"d":"1991-06-07","o":3.02,"h":3.06,"l":2.98,"c":3.02,"v":4952000},{"d":"1991-06-10","o":3,"h":3.02,"l":2.94,"c":2.97,"v":2729600},{"d":"1991-06-11","o":2.95,"h":3.05,"l":2.95,"c":3,"v":3033600},{"d":"1991-06-12","o":2.98,"h":3.02,"l":2.95,"c":2.96,"v":2302400},{"d":"1991-06-13","o":2.97,"h":3.08,"l":2.95,"c":3.05,"v":5868800},{"d":"1991-06-14","o":3.14,"h":3.3,"l":3.14,"c":3.28,"v":12208000},{"d":"1991-06-17","o":3.31,"h":3.44,"l":3.28,"c":3.37,"v":8145600},{"d":"1991-06-18","o":3.38,"h":3.39,"l":3.25,"c":3.32,"v":8961600},{"d":"1991-06-19","o":3.28,"h":3.31,"l":3.22,"c":3.27,"v":7819200},{"d":"1991-06-20","o":3.12,"h":3.25,"l":3.11,"c":3.19,"v":17020800},{"d":"1991-06-21","o":3.19,"h":3.22,"l":3.14,"c":3.15,"v":5787200},{"d":"1991-06-24","o":3.12,"h":3.14,"l":3,"c":3,"v":9188800},{"d":"1991-06-25","o":3.05,"h":3.06,"l":2.87,"c":2.9,"v":11344000},{"d":"1991-06-26","o":2.88,"h":2.91,"l":2.8,"c":2.91,"v":8590400},{"d":"1991-06-27","o":2.91,"h":2.94,"l":2.81,"c":2.81,"v":5931200},{"d":"1991-06-28","o":2.78,"h":2.81,"l":2.62,"c":2.7,"v":13489600},{"d":"1991-07-01","o":2.77,"h":2.89,"l":2.73,"c":2.86,"v":13692800},{"d":"1991-07-02","o":2.84,"h":2.88,"l":2.77,"c":2.78,"v":6585600},{"d":"1991-07-03","o":2.75,"h":2.77,"l":2.7,"c":2.72,"v":3491200},{"d":"1991-07-05","o":2.7,"h":2.78,"l":2.69,"c":2.74,"v":2552000},{"d":"1991-07-08","o":2.72,"h":2.94,"l":2.69,"c":2.92,"v":7761600},{"d":"1991-07-09","o":2.94,"h":3.05,"l":2.92,"c":3.01,"v":11268800},{"d":"1991-07-10","o":3.03,"h":3.06,"l":2.95,"c":3,"v":6708800},{"d":"1991-07-11","o":3,"h":3.02,"l":2.94,"c":2.98,"v":6337600},{"d":"1991-07-12","o":3.01,"h":3.03,"l":2.94,"c":3.03,"v":4345600},{"d":"1991-07-15","o":3.03,"h":3.06,"l":3,"c":3.03,"v":2115200},{"d":"1991-07-16","o":3.09,"h":3.09,"l":2.97,"c":2.97,"v":4233600},{"d":"1991-07-17","o":2.97,"h":2.98,"l":2.88,"c":2.88,"v":4284800},{"d":"1991-07-18","o":2.89,"h":3.06,"l":2.89,"c":3.03,"v":9169600},{"d":"1991-07-19","o":3.06,"h":3.16,"l":3.06,"c":3.12,"v":7841600},{"d":"1991-07-22","o":3.16,"h":3.2,"l":3.11,"c":3.12,"v":6640000},{"d":"1991-07-23","o":3.12,"h":3.16,"l":3.02,"c":3.05,"v":5078400},{"d":"1991-07-24","o":3.03,"h":3.08,"l":2.97,"c":3.03,"v":7033600},{"d":"1991-07-25","o":3.03,"h":3.16,"l":3,"c":3.12,"v":5272000},{"d":"1991-07-26","o":3.17,"h":3.22,"l":3.06,"c":3.08,"v":4484800},{"d":"1991-07-29","o":3.09,"h":3.09,"l":3.02,"c":3.06,"v":4248000},{"d":"1991-07-30","o":3.09,"h":3.23,"l":3.07,"c":3.22,"v":6675200},{"d":"1991-07-31","o":3.25,"h":3.36,"l":3.23,"c":3.34,"v":11228800},{"d":"1991-08-01","o":3.34,"h":3.45,"l":3.34,"c":3.42,"v":9705600},{"d":"1991-08-02","o":3.45,"h":3.48,"l":3.37,"c":3.41,"v":10979200},{"d":"1991-08-05","o":3.34,"h":3.38,"l":3.31,"c":3.31,"v":6307200},{"d":"1991-08-06","o":3.31,"h":3.44,"l":3.3,"c":3.41,"v":4654400},{"d":"1991-08-07","o":3.42,"h":3.5,"l":3.42,"c":3.49,"v":10126400},{"d":"1991-08-08","o":3.5,"h":3.61,"l":3.48,"c":3.59,"v":7688000},{"d":"1991-08-09","o":3.59,"h":3.66,"l":3.56,"c":3.61,"v":5080000},{"d":"1991-08-12","o":3.62,"h":3.66,"l":3.58,"c":3.62,"v":3592000},{"d":"1991-08-13","o":3.67,"h":3.73,"l":3.66,"c":3.67,"v":8385600},{"d":"1991-08-14","o":3.7,"h":3.78,"l":3.7,"c":3.75,"v":8089600},{"d":"1991-08-15","o":3.77,"h":3.77,"l":3.62,"c":3.62,"v":7384000},{"d":"1991-08-16","o":3.59,"h":3.61,"l":3.24,"c":3.28,"v":32387200},{"d":"1991-08-19","o":3.09,"h":3.28,"l":3.08,"c":3.14,"v":17624000},{"d":"1991-08-20","o":3.17,"h":3.3,"l":2.98,"c":3.05,"v":23100800},{"d":"1991-08-21","o":3.19,"h":3.23,"l":3.06,"c":3.22,"v":22249600},{"d":"1991-08-22","o":3.23,"h":3.3,"l":3.12,"c":3.26,"v":14275200},{"d":"1991-08-23","o":3.22,"h":3.31,"l":3.2,"c":3.25,"v":9331200},{"d":"1991-08-26","o":3.23,"h":3.31,"l":3.23,"c":3.28,"v":7347200},{"d":"1991-08-27","o":3.3,"h":3.3,"l":3.18,"c":3.22,"v":16974400},{"d":"1991-08-28","o":3.23,"h":3.25,"l":3.17,"c":3.22,"v":9057600},{"d":"1991-08-29","o":3.2,"h":3.25,"l":3.17,"c":3.19,"v":9236800},{"d":"1991-08-30","o":3.2,"h":3.2,"l":3.12,"c":3.18,"v":4576000},{"d":"1991-09-03","o":3.2,"h":3.2,"l":3.12,"c":3.13,"v":8420800},{"d":"1991-09-04","o":3.12,"h":3.16,"l":2.91,"c":2.98,"v":14188800},{"d":"1991-09-05","o":2.98,"h":3.03,"l":2.84,"c":2.88,"v":17748800},{"d":"1991-09-06","o":2.92,"h":2.95,"l":2.83,"c":2.91,"v":11454400},{"d":"1991-09-09","o":2.89,"h":2.94,"l":2.86,"c":2.93,"v":3651200},{"d":"1991-09-10","o":2.94,"h":2.94,"l":2.81,"c":2.84,"v":5529600},{"d":"1991-09-11","o":2.86,"h":2.86,"l":2.7,"c":2.8,"v":12673600},{"d":"1991-09-12","o":2.83,"h":2.84,"l":2.73,"c":2.78,"v":12169600},{"d":"1991-09-13","o":2.75,"h":2.8,"l":2.61,"c":2.64,"v":16520000},{"d":"1991-09-16","o":2.62,"h":2.72,"l":2.58,"c":2.7,"v":10107200},{"d":"1991-09-17","o":2.69,"h":2.77,"l":2.66,"c":2.75,"v":11758400},{"d":"1991-09-18","o":2.77,"h":2.88,"l":2.75,"c":2.8,"v":12432000},{"d":"1991-09-19","o":2.94,"h":3.23,"l":2.88,"c":3.22,"v":43020800},{"d":"1991-09-20","o":3.27,"h":3.48,"l":3.27,"c":3.38,"v":20544000},{"d":"1991-09-23","o":3.28,"h":3.34,"l":3.14,"c":3.27,"v":10152000},{"d":"1991-09-24","o":3.25,"h":3.28,"l":3.17,"c":3.24,"v":7313600},{"d":"1991-09-25","o":3.23,"h":3.25,"l":3.17,"c":3.22,"v":4774400},{"d":"1991-09-26","o":3.23,"h":3.27,"l":3.2,"c":3.2,"v":4427200},{"d":"1991-09-27","o":3.2,"h":3.25,"l":3.14,"c":3.14,"v":4512000},{"d":"1991-09-30","o":3.14,"h":3.22,"l":3.12,"c":3.2,"v":5950400},{"d":"1991-10-01","o":3.2,"h":3.41,"l":3.2,"c":3.37,"v":11526400},{"d":"1991-10-02","o":3.38,"h":3.38,"l":3.31,"c":3.32,"v":4833600},{"d":"1991-10-03","o":3.28,"h":3.33,"l":3.27,"c":3.3,"v":7075200},{"d":"1991-10-04","o":3.3,"h":3.34,"l":3.27,"c":3.3,"v":3827200},{"d":"1991-10-07","o":3.27,"h":3.3,"l":3.2,"c":3.23,"v":4900800},{"d":"1991-10-08","o":3.22,"h":3.25,"l":3.19,"c":3.25,"v":1966400},{"d":"1991-10-09","o":3.22,"h":3.25,"l":3.2,"c":3.2,"v":1622400},{"d":"1991-10-10","o":3.22,"h":3.25,"l":3.12,"c":3.12,"v":7260800},{"d":"1991-10-11","o":3.16,"h":3.16,"l":3,"c":3.06,"v":8640000},{"d":"1991-10-14","o":3.05,"h":3.12,"l":3.03,"c":3.11,"v":3961600},{"d":"1991-10-15","o":3.11,"h":3.22,"l":3.09,"c":3.2,"v":5587200},{"d":"1991-10-16","o":3.2,"h":3.39,"l":3.17,"c":3.38,"v":9288000},{"d":"1991-10-17","o":3.38,"h":3.48,"l":3.31,"c":3.38,"v":8854400},{"d":"1991-10-18","o":3.36,"h":3.48,"l":3.36,"c":3.48,"v":8161600},{"d":"1991-10-21","o":3.44,"h":3.48,"l":3.38,"c":3.42,"v":3992000},{"d":"1991-10-22","o":3.42,"h":3.45,"l":3.39,"c":3.41,"v":2907200},{"d":"1991-10-23","o":3.42,"h":3.44,"l":3.28,"c":3.34,"v":7822400},{"d":"1991-10-24","o":3.3,"h":3.34,"l":3.19,"c":3.2,"v":8136000},{"d":"1991-10-25","o":3.17,"h":3.2,"l":3.09,"c":3.1,"v":7140800},{"d":"1991-10-28","o":3.12,"h":3.2,"l":3.1,"c":3.19,"v":4305600},{"d":"1991-10-29","o":3.22,"h":3.33,"l":3.19,"c":3.27,"v":10956800},{"d":"1991-10-30","o":3.28,"h":3.45,"l":3.28,"c":3.41,"v":6683200},{"d":"1991-10-31","o":3.39,"h":3.42,"l":3.31,"c":3.31,"v":3020800},{"d":"1991-11-01","o":3.25,"h":3.27,"l":3.17,"c":3.2,"v":7998400},{"d":"1991-11-04","o":3.14,"h":3.17,"l":3.09,"c":3.14,"v":5924800},{"d":"1991-11-05","o":3.17,"h":3.27,"l":3.16,"c":3.19,"v":4640000},{"d":"1991-11-06","o":3.22,"h":3.27,"l":3.16,"c":3.23,"v":3995200},{"d":"1991-11-07","o":3.25,"h":3.33,"l":3.23,"c":3.3,"v":3798400},{"d":"1991-11-08","o":3.38,"h":3.39,"l":3.34,"c":3.38,"v":6006400},{"d":"1991-11-11","o":3.34,"h":3.44,"l":3.34,"c":3.41,"v":1907200},{"d":"1991-11-12","o":3.42,"h":3.44,"l":3.38,"c":3.41,"v":4444800},{"d":"1991-11-13","o":3.38,"h":3.55,"l":3.34,"c":3.52,"v":10472000},{"d":"1991-11-14","o":3.52,"h":3.62,"l":3.5,"c":3.61,"v":9828800},{"d":"1991-11-15","o":3.61,"h":3.62,"l":3.31,"c":3.31,"v":10568000},{"d":"1991-11-18","o":3.31,"h":3.44,"l":3.23,"c":3.38,"v":10948800},{"d":"1991-11-19","o":3.33,"h":3.34,"l":3.2,"c":3.3,"v":15992000},{"d":"1991-11-20","o":3.34,"h":3.38,"l":3.02,"c":3.11,"v":24123200},{"d":"1991-11-21","o":3.12,"h":3.19,"l":3.06,"c":3.12,"v":12494400},{"d":"1991-11-22","o":3.12,"h":3.16,"l":2.92,"c":3.02,"v":13694400},{"d":"1991-11-25","o":3.03,"h":3.11,"l":2.98,"c":3.05,"v":6073600},{"d":"1991-11-26","o":3.06,"h":3.11,"l":2.94,"c":3.08,"v":5918400},{"d":"1991-11-27","o":3.08,"h":3.08,"l":2.98,"c":3.03,"v":4222400},{"d":"1991-11-29","o":3.03,"h":3.03,"l":2.98,"c":3,"v":1238400},{"d":"1991-12-02","o":2.95,"h":3.16,"l":2.95,"c":3.16,"v":5796800},{"d":"1991-12-03","o":3.16,"h":3.23,"l":3.05,"c":3.08,"v":7926400},{"d":"1991-12-04","o":3.19,"h":3.22,"l":3.09,"c":3.14,"v":5702400},{"d":"1991-12-05","o":3.17,"h":3.23,"l":3.12,"c":3.19,"v":5497600},{"d":"1991-12-06","o":3.14,"h":3.2,"l":3.08,"c":3.12,"v":6905600},{"d":"1991-12-09","o":3.16,"h":3.28,"l":3.12,"c":3.2,"v":6796800},{"d":"1991-12-10","o":3.2,"h":3.27,"l":3.16,"c":3.16,"v":3892800},{"d":"1991-12-11","o":3.22,"h":3.23,"l":3.11,"c":3.16,"v":4147200},{"d":"1991-12-12","o":3.16,"h":3.31,"l":3.14,"c":3.28,"v":5873600},{"d":"1991-12-13","o":3.3,"h":3.34,"l":3.3,"c":3.34,"v":9147200},{"d":"1991-12-16","o":3.34,"h":3.52,"l":3.31,"c":3.47,"v":8062400},{"d":"1991-12-17","o":3.48,"h":3.48,"l":3.39,"c":3.41,"v":6382400},{"d":"1991-12-18","o":3.42,"h":3.61,"l":3.39,"c":3.53,"v":9510400},{"d":"1991-12-19","o":3.45,"h":3.55,"l":3.45,"c":3.52,"v":4897600},{"d":"1991-12-20","o":3.55,"h":3.58,"l":3.41,"c":3.44,"v":5472000},{"d":"1991-12-23","o":3.44,"h":3.73,"l":3.44,"c":3.73,"v":10180800},{"d":"1991-12-24","o":3.72,"h":3.81,"l":3.69,"c":3.75,"v":13220800},{"d":"1991-12-26","o":3.77,"h":3.94,"l":3.73,"c":3.91,"v":7128000},{"d":"1991-12-27","o":3.95,"h":3.98,"l":3.8,"c":3.92,"v":12185600},{"d":"1991-12-30","o":4,"h":4.16,"l":3.95,"c":4.12,"v":8304000},{"d":"1991-12-31","o":4.14,"h":4.23,"l":4.09,"c":4.09,"v":14126400},{"d":"1992-01-02","o":4.05,"h":4.25,"l":4,"c":4.23,"v":12774400},{"d":"1992-01-03","o":4.23,"h":4.23,"l":4.09,"c":4.12,"v":16043200},{"d":"1992-01-06","o":4.11,"h":4.16,"l":4.03,"c":4.16,"v":9374400},{"d":"1992-01-07","o":4.11,"h":4.28,"l":4.08,"c":4.08,"v":13521600},{"d":"1992-01-08","o":4.06,"h":4.27,"l":4.05,"c":4.11,"v":14401600},{"d":"1992-01-09","o":3.81,"h":3.95,"l":3.77,"c":3.94,"v":43704000},{"d":"1992-01-10","o":3.91,"h":3.93,"l":3.73,"c":3.8,"v":14809600},{"d":"1992-01-13","o":3.78,"h":3.8,"l":3.67,"c":3.73,"v":13131200},{"d":"1992-01-14","o":3.73,"h":4.02,"l":3.7,"c":4,"v":19137600},{"d":"1992-01-15","o":4.06,"h":4.08,"l":3.94,"c":4,"v":8449600},{"d":"1992-01-16","o":4,"h":4,"l":3.81,"c":3.89,"v":6227200},{"d":"1992-01-17","o":3.92,"h":4.05,"l":3.91,"c":3.99,"v":12505600},{"d":"1992-01-20","o":4.02,"h":4.02,"l":3.91,"c":3.91,"v":6361600},{"d":"1992-01-21","o":3.89,"h":3.91,"l":3.78,"c":3.83,"v":9180800},{"d":"1992-01-22","o":3.84,"h":3.95,"l":3.84,"c":3.95,"v":3256000},{"d":"1992-01-23","o":3.97,"h":4.03,"l":3.92,"c":3.95,"v":5484800},{"d":"1992-01-24","o":3.94,"h":4.05,"l":3.94,"c":3.98,"v":4144000},{"d":"1992-01-27","o":4.03,"h":4.04,"l":3.98,"c":3.98,"v":2414400},{"d":"1992-01-28","o":4,"h":4.11,"l":3.98,"c":4.02,"v":9104000},{"d":"1992-01-29","o":4,"h":4.05,"l":3.95,"c":3.95,"v":3976000},{"d":"1992-01-30","o":3.95,"h":3.98,"l":3.88,"c":3.94,"v":3203200},{"d":"1992-01-31","o":4,"h":4,"l":3.81,"c":3.84,"v":5577600},{"d":"1992-02-03","o":3.83,"h":3.91,"l":3.8,"c":3.86,"v":2438400},{"d":"1992-02-04","o":3.88,"h":3.97,"l":3.83,"c":3.95,"v":5740800},{"d":"1992-02-05","o":3.95,"h":4.03,"l":3.91,"c":4.02,"v":8662400},{"d":"1992-02-06","o":4.02,"h":4.06,"l":3.95,"c":3.97,"v":3368000},{"d":"1992-02-07","o":3.95,"h":3.98,"l":3.78,"c":3.92,"v":7395200},{"d":"1992-02-10","o":3.88,"h":3.97,"l":3.8,"c":3.83,"v":3585600},{"d":"1992-02-11","o":3.84,"h":3.84,"l":3.64,"c":3.66,"v":9313600},{"d":"1992-02-12","o":3.66,"h":3.83,"l":3.59,"c":3.82,"v":11160000},{"d":"1992-02-13","o":3.81,"h":3.81,"l":3.64,"c":3.67,"v":6296000},{"d":"1992-02-14","o":3.62,"h":3.69,"l":3.61,"c":3.62,"v":5275200},{"d":"1992-02-18","o":3.66,"h":3.7,"l":3.5,"c":3.55,"v":7302400},{"d":"1992-02-19","o":3.57,"h":3.66,"l":3.47,"c":3.49,"v":16516800},{"d":"1992-02-20","o":3.48,"h":3.6,"l":3.48,"c":3.56,"v":5720000},{"d":"1992-02-21","o":3.55,"h":3.58,"l":3.42,"c":3.48,"v":8640000},{"d":"1992-02-24","o":3.48,"h":3.56,"l":3.44,"c":3.53,"v":5731200},{"d":"1992-02-25","o":3.53,"h":3.55,"l":3.44,"c":3.51,"v":5008000},{"d":"1992-02-26","o":3.55,"h":3.7,"l":3.53,"c":3.67,"v":5212800},{"d":"1992-02-27","o":3.64,"h":3.7,"l":3.41,"c":3.44,"v":16169600},{"d":"1992-02-28","o":3.48,"h":3.58,"l":3.47,"c":3.53,"v":10368000},{"d":"1992-03-02","o":3.52,"h":3.55,"l":3.47,"c":3.55,"v":4931200},{"d":"1992-03-03","o":3.58,"h":3.67,"l":3.5,"c":3.5,"v":10595200},{"d":"1992-03-04","o":3.45,"h":3.5,"l":3.34,"c":3.39,"v":25260800},{"d":"1992-03-05","o":3.34,"h":3.45,"l":3.22,"c":3.28,"v":21838400},{"d":"1992-03-06","o":3.28,"h":3.3,"l":3.09,"c":3.16,"v":21825600},{"d":"1992-03-09","o":3.16,"h":3.23,"l":3.16,"c":3.19,"v":11440000},{"d":"1992-03-10","o":3.23,"h":3.28,"l":3.19,"c":3.22,"v":8332800},{"d":"1992-03-11","o":3.16,"h":3.19,"l":3.11,"c":3.16,"v":8366400},{"d":"1992-03-12","o":3.19,"h":3.23,"l":3.12,"c":3.23,"v":5892800},{"d":"1992-03-13","o":3.25,"h":3.28,"l":3.23,"c":3.25,"v":2828800},{"d":"1992-03-16","o":3.28,"h":3.33,"l":3.23,"c":3.28,"v":4294400},{"d":"1992-03-17","o":3.38,"h":3.53,"l":3.38,"c":3.5,"v":20252800},{"d":"1992-03-18","o":3.5,"h":3.52,"l":3.39,"c":3.44,"v":8326400},{"d":"1992-03-19","o":3.34,"h":3.5,"l":3.28,"c":3.5,"v":20489600},{"d":"1992-03-20","o":3.5,"h":3.5,"l":3.41,"c":3.42,"v":5920000},{"d":"1992-03-23","o":3.42,"h":3.48,"l":3.38,"c":3.46,"v":2801600},{"d":"1992-03-24","o":3.48,"h":3.5,"l":3.34,"c":3.38,"v":10275200},{"d":"1992-03-25","o":3.38,"h":3.47,"l":3.38,"c":3.44,"v":3523200},{"d":"1992-03-26","o":3.47,"h":3.47,"l":3.41,"c":3.42,"v":5241600},{"d":"1992-03-27","o":3.39,"h":3.44,"l":3.25,"c":3.33,"v":7934400},{"d":"1992-03-30","o":3.3,"h":3.39,"l":3.27,"c":3.31,"v":7043200},{"d":"1992-03-31","o":3.33,"h":3.33,"l":3.2,"c":3.2,"v":7040000},{"d":"1992-04-01","o":3.17,"h":3.19,"l":3.06,"c":3.11,"v":16076800},{"d":"1992-04-02","o":3.14,"h":3.16,"l":3,"c":3.02,"v":12094400},{"d":"1992-04-03","o":3,"h":3.03,"l":2.92,"c":2.99,"v":7433600},{"d":"1992-04-06","o":3,"h":3.06,"l":2.92,"c":3.03,"v":7113600},{"d":"1992-04-07","o":3.03,"h":3.03,"l":2.66,"c":2.69,"v":44185600},{"d":"1992-04-08","o":2.72,"h":2.73,"l":2.45,"c":2.59,"v":35868800},{"d":"1992-04-09","o":2.59,"h":2.7,"l":2.58,"c":2.67,"v":27092800},{"d":"1992-04-10","o":2.72,"h":2.75,"l":2.47,"c":2.49,"v":21086400},{"d":"1992-04-13","o":2.52,"h":2.69,"l":2.5,"c":2.64,"v":10636800},{"d":"1992-04-14","o":2.7,"h":2.81,"l":2.67,"c":2.7,"v":11635200},{"d":"1992-04-15","o":2.72,"h":2.75,"l":2.64,"c":2.67,"v":12468800},{"d":"1992-04-16","o":2.67,"h":2.67,"l":2.58,"c":2.61,"v":8296000},{"d":"1992-04-20","o":2.61,"h":2.62,"l":2.45,"c":2.55,"v":15836800},{"d":"1992-04-21","o":2.56,"h":2.59,"l":2.52,"c":2.52,"v":6969600},{"d":"1992-04-22","o":2.55,"h":2.61,"l":2.5,"c":2.59,"v":6780800},{"d":"1992-04-23","o":2.61,"h":2.62,"l":2.45,"c":2.53,"v":11084800},{"d":"1992-04-24","o":2.53,"h":2.53,"l":2.45,"c":2.48,"v":8081600},{"d":"1992-04-27","o":2.48,"h":2.48,"l":2.34,"c":2.38,"v":12577600},{"d":"1992-04-28","o":2.39,"h":2.47,"l":2.38,"c":2.44,"v":8851200},{"d":"1992-04-29","o":2.47,"h":2.62,"l":2.45,"c":2.61,"v":9684800},{"d":"1992-04-30","o":2.61,"h":2.78,"l":2.61,"c":2.77,"v":12385600},{"d":"1992-05-01","o":2.77,"h":2.83,"l":2.66,"c":2.72,"v":14264000},{"d":"1992-05-04","o":2.73,"h":2.84,"l":2.72,"c":2.81,"v":7067200},{"d":"1992-05-05","o":2.83,"h":2.98,"l":2.8,"c":2.97,"v":16585600},{"d":"1992-05-06","o":3,"h":3.03,"l":2.94,"c":3,"v":7251200},{"d":"1992-05-07","o":2.98,"h":3.02,"l":2.89,"c":2.95,"v":11592000},{"d":"1992-05-08","o":2.95,"h":2.95,"l":2.91,"c":2.92,"v":4363200},{"d":"1992-05-11","o":2.95,"h":2.95,"l":2.88,"c":2.92,"v":7224000},{"d":"1992-05-12","o":2.94,"h":2.95,"l":2.83,"c":2.85,"v":6262400},{"d":"1992-05-13","o":2.86,"h":2.86,"l":2.78,"c":2.84,"v":13123200},{"d":"1992-05-14","o":2.83,"h":2.86,"l":2.77,"c":2.82,"v":15998400},{"d":"1992-05-15","o":2.8,"h":2.84,"l":2.78,"c":2.83,"v":2728000},{"d":"1992-05-18","o":2.83,"h":2.97,"l":2.83,"c":2.88,"v":9041600},{"d":"1992-05-19","o":2.88,"h":2.88,"l":2.78,"c":2.84,"v":3771200},{"d":"1992-05-20","o":2.87,"h":2.92,"l":2.83,"c":2.92,"v":6444800},{"d":"1992-05-21","o":2.89,"h":2.91,"l":2.8,"c":2.8,"v":12148800},{"d":"1992-05-22","o":2.8,"h":2.81,"l":2.75,"c":2.8,"v":3420800},{"d":"1992-05-26","o":2.78,"h":2.83,"l":2.72,"c":2.81,"v":4276800},{"d":"1992-05-27","o":2.83,"h":2.84,"l":2.75,"c":2.8,"v":6716800},{"d":"1992-05-28","o":2.81,"h":2.85,"l":2.74,"c":2.81,"v":7516800},{"d":"1992-05-29","o":2.83,"h":2.91,"l":2.81,"c":2.84,"v":7603200},{"d":"1992-06-01","o":2.83,"h":3,"l":2.8,"c":2.98,"v":8315200},{"d":"1992-06-02","o":3,"h":3.08,"l":2.98,"c":3.03,"v":11156800},{"d":"1992-06-03","o":3.02,"h":3.05,"l":2.98,"c":3.05,"v":3684800},{"d":"1992-06-04","o":3,"h":3.03,"l":2.91,"c":2.93,"v":5331200},{"d":"1992-06-05","o":2.94,"h":2.94,"l":2.86,"c":2.9,"v":4150400},{"d":"1992-06-08","o":2.91,"h":2.91,"l":2.84,"c":2.84,"v":4468800},{"d":"1992-06-09","o":2.85,"h":2.85,"l":2.75,"c":2.81,"v":5971200},{"d":"1992-06-10","o":2.81,"h":2.86,"l":2.77,"c":2.77,"v":5312000},{"d":"1992-06-11","o":2.78,"h":2.83,"l":2.75,"c":2.78,"v":6923200},{"d":"1992-06-12","o":2.83,"h":2.83,"l":2.67,"c":2.72,"v":10177600},{"d":"1992-06-15","o":2.7,"h":2.8,"l":2.59,"c":2.64,"v":17232000},{"d":"1992-06-16","o":2.64,"h":2.72,"l":2.62,"c":2.67,"v":9387200},{"d":"1992-06-17","o":2.78,"h":2.94,"l":2.72,"c":2.88,"v":33166400},{"d":"1992-06-18","o":2.91,"h":2.94,"l":2.81,"c":2.83,"v":8772800},{"d":"1992-06-19","o":2.86,"h":2.86,"l":2.72,"c":2.75,"v":14187200},{"d":"1992-06-22","o":2.75,"h":2.88,"l":2.72,"c":2.88,"v":5376000},{"d":"1992-06-23","o":2.88,"h":2.92,"l":2.81,"c":2.86,"v":10689600},{"d":"1992-06-24","o":2.85,"h":2.86,"l":2.73,"c":2.77,"v":7763200},{"d":"1992-06-25","o":2.75,"h":2.77,"l":2.66,"c":2.69,"v":7592000},{"d":"1992-06-26","o":2.62,"h":2.67,"l":2.61,"c":2.64,"v":7044800},{"d":"1992-06-29","o":2.69,"h":2.81,"l":2.67,"c":2.8,"v":6888000},{"d":"1992-06-30","o":2.82,"h":2.88,"l":2.77,"c":2.84,"v":12339200},{"d":"1992-07-01","o":2.83,"h":2.94,"l":2.83,"c":2.88,"v":8179200},{"d":"1992-07-02","o":2.89,"h":2.91,"l":2.77,"c":2.8,"v":8996800},{"d":"1992-07-06","o":2.78,"h":2.8,"l":2.73,"c":2.79,"v":10750400},{"d":"1992-07-07","o":2.79,"h":2.83,"l":2.67,"c":2.67,"v":14611200},{"d":"1992-07-08","o":2.67,"h":2.73,"l":2.62,"c":2.72,"v":15089600},{"d":"1992-07-09","o":2.72,"h":2.8,"l":2.7,"c":2.77,"v":9080000},{"d":"1992-07-10","o":2.77,"h":2.78,"l":2.69,"c":2.75,"v":10577600},{"d":"1992-07-13","o":2.75,"h":2.86,"l":2.73,"c":2.84,"v":8752000},{"d":"1992-07-14","o":2.84,"h":2.86,"l":2.8,"c":2.8,"v":4844800},{"d":"1992-07-15","o":2.81,"h":2.83,"l":2.73,"c":2.73,"v":13582400},{"d":"1992-07-16","o":2.69,"h":2.78,"l":2.67,"c":2.77,"v":10931200},{"d":"1992-07-17","o":2.77,"h":2.77,"l":2.69,"c":2.7,"v":9296000},{"d":"1992-07-20","o":2.67,"h":2.67,"l":2.55,"c":2.63,"v":19161600},{"d":"1992-07-21","o":2.66,"h":2.69,"l":2.5,"c":2.52,"v":29612800},{"d":"1992-07-22","o":2.48,"h":2.53,"l":2.42,"c":2.44,"v":19401600},{"d":"1992-07-23","o":2.42,"h":2.45,"l":2.3,"c":2.37,"v":25521600},{"d":"1992-07-24","o":2.36,"h":2.45,"l":2.25,"c":2.27,"v":16163200},{"d":"1992-07-27","o":2.27,"h":2.3,"l":2.23,"c":2.27,"v":7652800},{"d":"1992-07-28","o":2.28,"h":2.39,"l":2.28,"c":2.36,"v":14283200},{"d":"1992-07-29","o":2.41,"h":2.44,"l":2.36,"c":2.41,"v":9846400},{"d":"1992-07-30","o":2.39,"h":2.45,"l":2.38,"c":2.42,"v":8800000},{"d":"1992-07-31","o":2.45,"h":2.45,"l":2.3,"c":2.38,"v":11228800},{"d":"1992-08-03","o":2.34,"h":2.39,"l":2.31,"c":2.38,"v":11302400},{"d":"1992-08-04","o":2.38,"h":2.39,"l":2.34,"c":2.38,"v":15241600},{"d":"1992-08-05","o":2.38,"h":2.39,"l":2.28,"c":2.3,"v":12414400},{"d":"1992-08-06","o":2.25,"h":2.27,"l":2.17,"c":2.25,"v":22044800},{"d":"1992-08-07","o":2.25,"h":2.28,"l":2.2,"c":2.24,"v":11768000},{"d":"1992-08-10","o":2.22,"h":2.27,"l":2.2,"c":2.23,"v":5902400},{"d":"1992-08-11","o":2.27,"h":2.27,"l":2.19,"c":2.2,"v":15720000},{"d":"1992-08-12","o":2.22,"h":2.23,"l":2.19,"c":2.22,"v":8782400},{"d":"1992-08-13","o":2.23,"h":2.3,"l":2.23,"c":2.29,"v":5278400},{"d":"1992-08-14","o":2.28,"h":2.36,"l":2.28,"c":2.35,"v":4672000},{"d":"1992-08-17","o":2.36,"h":2.41,"l":2.31,"c":2.39,"v":14035200},{"d":"1992-08-18","o":2.39,"h":2.39,"l":2.34,"c":2.34,"v":4606400},{"d":"1992-08-19","o":2.34,"h":2.38,"l":2.31,"c":2.36,"v":13411200},{"d":"1992-08-20","o":2.34,"h":2.38,"l":2.28,"c":2.31,"v":6860800},{"d":"1992-08-21","o":2.34,"h":2.34,"l":2.28,"c":2.3,"v":3910400},{"d":"1992-08-24","o":2.27,"h":2.28,"l":2.23,"c":2.25,"v":6300800},{"d":"1992-08-25","o":2.22,"h":2.25,"l":2.2,"c":2.24,"v":6036800},{"d":"1992-08-26","o":2.14,"h":2.16,"l":1.98,"c":2.01,"v":35732800},{"d":"1992-08-27","o":2.06,"h":2.09,"l":2.02,"c":2.08,"v":19083200},{"d":"1992-08-28","o":2.08,"h":2.11,"l":2.05,"c":2.06,"v":6614400},{"d":"1992-08-31","o":2.05,"h":2.08,"l":2,"c":2.03,"v":9176000},{"d":"1992-09-01","o":2.03,"h":2.19,"l":2.02,"c":2.16,"v":12753600},{"d":"1992-09-02","o":2.19,"h":2.25,"l":2.11,"c":2.24,"v":16035200},{"d":"1992-09-03","o":2.27,"h":2.28,"l":2.19,"c":2.22,"v":12294400},{"d":"1992-09-04","o":2.2,"h":2.22,"l":2.14,"c":2.17,"v":3475200},{"d":"1992-09-08","o":2.17,"h":2.17,"l":2.09,"c":2.11,"v":5211200},{"d":"1992-09-09","o":2.11,"h":2.11,"l":2.03,"c":2.07,"v":9776000},{"d":"1992-09-10","o":2.08,"h":2.09,"l":2.02,"c":2.08,"v":17332800},{"d":"1992-09-11","o":2.08,"h":2.08,"l":1.97,"c":2.02,"v":12038400},{"d":"1992-09-14","o":2.06,"h":2.08,"l":1.98,"c":2.06,"v":9820800},{"d":"1992-09-15","o":2.03,"h":2.19,"l":1.98,"c":2.11,"v":23350400},{"d":"1992-09-16","o":1.97,"h":2.16,"l":1.94,"c":2.05,"v":31704000},{"d":"1992-09-17","o":2.03,"h":2.08,"l":1.98,"c":2.03,"v":11251200},{"d":"1992-09-18","o":2.03,"h":2.06,"l":2.02,"c":2.05,"v":5936000},{"d":"1992-09-21","o":2.02,"h":2.05,"l":2,"c":2.04,"v":11414400},{"d":"1992-09-22","o":2.03,"h":2.06,"l":1.98,"c":2.01,"v":5603200},{"d":"1992-09-23","o":1.98,"h":2,"l":1.79,"c":1.84,"v":44267200},{"d":"1992-09-24","o":1.83,"h":1.84,"l":1.78,"c":1.83,"v":31158400},{"d":"1992-09-25","o":1.84,"h":1.84,"l":1.75,"c":1.77,"v":11201600},{"d":"1992-09-28","o":1.75,"h":1.8,"l":1.75,"c":1.75,"v":4992000},{"d":"1992-09-29","o":1.78,"h":1.78,"l":1.66,"c":1.72,"v":20166400},{"d":"1992-09-30","o":1.73,"h":1.78,"l":1.69,"c":1.76,"v":7907200},{"d":"1992-10-01","o":1.77,"h":1.8,"l":1.72,"c":1.73,"v":7609600},{"d":"1992-10-02","o":1.73,"h":1.77,"l":1.67,"c":1.68,"v":12192000},{"d":"1992-10-05","o":1.67,"h":1.77,"l":1.64,"c":1.76,"v":14660800},{"d":"1992-10-06","o":1.78,"h":1.78,"l":1.72,"c":1.73,"v":6745600},{"d":"1992-10-07","o":1.73,"h":1.73,"l":1.67,"c":1.68,"v":10272000},{"d":"1992-10-08","o":1.7,"h":1.7,"l":1.62,"c":1.68,"v":5028800},{"d":"1992-10-09","o":1.67,"h":1.69,"l":1.61,"c":1.64,"v":5291200},{"d":"1992-10-12","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":12924800},{"d":"1992-10-13","o":1.64,"h":1.67,"l":1.58,"c":1.62,"v":9000000},{"d":"1992-10-14","o":1.62,"h":1.7,"l":1.59,"c":1.69,"v":8184000},{"d":"1992-10-15","o":1.69,"h":1.69,"l":1.64,"c":1.68,"v":7476800},{"d":"1992-10-16","o":1.7,"h":1.89,"l":1.66,"c":1.79,"v":21963200},{"d":"1992-10-19","o":1.8,"h":2,"l":1.78,"c":1.96,"v":24496000},{"d":"1992-10-20","o":2,"h":2,"l":1.88,"c":1.91,"v":9889600},{"d":"1992-10-21","o":1.89,"h":1.98,"l":1.89,"c":1.91,"v":8054400},{"d":"1992-10-22","o":1.91,"h":1.92,"l":1.75,"c":1.91,"v":25438400},{"d":"1992-10-23","o":1.91,"h":1.94,"l":1.86,"c":1.91,"v":9176000},{"d":"1992-10-26","o":1.91,"h":2.09,"l":1.88,"c":2.09,"v":18145600},{"d":"1992-10-27","o":2.09,"h":2.16,"l":2.05,"c":2.1,"v":14422400},{"d":"1992-10-28","o":2.09,"h":2.23,"l":2.08,"c":2.18,"v":13939200},{"d":"1992-10-29","o":2.19,"h":2.21,"l":2.09,"c":2.2,"v":12668800},{"d":"1992-10-30","o":2.19,"h":2.25,"l":2.11,"c":2.23,"v":12608000},{"d":"1992-11-02","o":2.2,"h":2.23,"l":2.16,"c":2.19,"v":6494400},{"d":"1992-11-03","o":2.22,"h":2.22,"l":2.08,"c":2.11,"v":10296000},{"d":"1992-11-04","o":2.09,"h":2.2,"l":2.03,"c":2.17,"v":15520000},{"d":"1992-11-05","o":2.17,"h":2.41,"l":2.11,"c":2.39,"v":26206400},{"d":"1992-11-06","o":2.39,"h":2.41,"l":2.25,"c":2.34,"v":19107200},{"d":"1992-11-09","o":2.34,"h":2.34,"l":2.27,"c":2.3,"v":7761600},{"d":"1992-11-10","o":2.2,"h":2.36,"l":2.2,"c":2.28,"v":12339200},{"d":"1992-11-11","o":2.23,"h":2.28,"l":2.11,"c":2.12,"v":20529600},{"d":"1992-11-12","o":2.16,"h":2.2,"l":2.09,"c":2.1,"v":10408000},{"d":"1992-11-13","o":2.09,"h":2.16,"l":2.05,"c":2.15,"v":9144000},{"d":"1992-11-16","o":2.17,"h":2.2,"l":2.12,"c":2.18,"v":5772800},{"d":"1992-11-17","o":2.09,"h":2.11,"l":1.97,"c":2.02,"v":19996800},{"d":"1992-11-18","o":2.02,"h":2.08,"l":1.97,"c":2.05,"v":10601600},{"d":"1992-11-19","o":2.08,"h":2.09,"l":2.05,"c":2.08,"v":5979200},{"d":"1992-11-20","o":2.08,"h":2.08,"l":1.97,"c":1.98,"v":9508800},{"d":"1992-11-23","o":2,"h":2.06,"l":1.95,"c":2.02,"v":7600000},{"d":"1992-11-24","o":2.02,"h":2.12,"l":2,"c":2.09,"v":9526400},{"d":"1992-11-25","o":2.09,"h":2.12,"l":2.09,"c":2.12,"v":4939200},{"d":"1992-11-27","o":2.12,"h":2.12,"l":2.03,"c":2.06,"v":4166400},{"d":"1992-11-30","o":2.06,"h":2.14,"l":2.05,"c":2.12,"v":6032000},{"d":"1992-12-01","o":2.14,"h":2.19,"l":2.12,"c":2.14,"v":8142400},{"d":"1992-12-02","o":2.17,"h":2.17,"l":2.12,"c":2.17,"v":4518400},{"d":"1992-12-03","o":2.17,"h":2.22,"l":2.12,"c":2.19,"v":8873600},{"d":"1992-12-04","o":2.08,"h":2.16,"l":2.03,"c":2.07,"v":17780800},{"d":"1992-12-07","o":2.06,"h":2.15,"l":2.06,"c":2.12,"v":5208000},{"d":"1992-12-08","o":2.11,"h":2.14,"l":2.06,"c":2.12,"v":5752000},{"d":"1992-12-09","o":2.12,"h":2.12,"l":2.05,"c":2.08,"v":4219200},{"d":"1992-12-10","o":2.03,"h":2.05,"l":1.98,"c":2,"v":6912000},{"d":"1992-12-11","o":2,"h":2.03,"l":1.91,"c":1.92,"v":9139200},{"d":"1992-12-14","o":1.91,"h":1.94,"l":1.86,"c":1.89,"v":9112000},{"d":"1992-12-15","o":1.88,"h":1.91,"l":1.81,"c":1.89,"v":5865600},{"d":"1992-12-16","o":1.89,"h":1.91,"l":1.84,"c":1.84,"v":5358400},{"d":"1992-12-17","o":1.86,"h":1.94,"l":1.81,"c":1.91,"v":8300800},{"d":"1992-12-18","o":1.92,"h":1.94,"l":1.88,"c":1.91,"v":3798400},{"d":"1992-12-21","o":1.91,"h":1.97,"l":1.89,"c":1.94,"v":4576000},{"d":"1992-12-22","o":1.92,"h":1.97,"l":1.91,"c":1.95,"v":3598400},{"d":"1992-12-23","o":1.92,"h":1.95,"l":1.92,"c":1.94,"v":4563200},{"d":"1992-12-24","o":1.95,"h":1.95,"l":1.92,"c":1.93,"v":1561600},{"d":"1992-12-28","o":1.91,"h":1.94,"l":1.88,"c":1.89,"v":2457600},{"d":"1992-12-29","o":1.89,"h":1.93,"l":1.86,"c":1.88,"v":3387200},{"d":"1992-12-30","o":1.89,"h":1.98,"l":1.88,"c":1.97,"v":6808000},{"d":"1992-12-31","o":1.98,"h":2.02,"l":1.97,"c":1.97,"v":4347200},{"d":"1993-01-04","o":2,"h":2.08,"l":1.95,"c":2.08,"v":8888000},{"d":"1993-01-05","o":2.06,"h":2.12,"l":2.03,"c":2.11,"v":7502400},{"d":"1993-01-06","o":2.12,"h":2.16,"l":2.03,"c":2.09,"v":13830400},{"d":"1993-01-07","o":2.06,"h":2.09,"l":2.05,"c":2.05,"v":6716800},{"d":"1993-01-08","o":2.05,"h":2.09,"l":2.05,"c":2.08,"v":9043200},{"d":"1993-01-11","o":2.06,"h":2.12,"l":2.05,"c":2.12,"v":4737600},{"d":"1993-01-12","o":2.09,"h":2.14,"l":2.03,"c":2.06,"v":8137600},{"d":"1993-01-13","o":2.28,"h":2.52,"l":2.23,"c":2.52,"v":73060800},{"d":"1993-01-14","o":2.52,"h":2.58,"l":2.42,"c":2.42,"v":36984000},{"d":"1993-01-15","o":2.39,"h":2.55,"l":2.38,"c":2.5,"v":24395200},{"d":"1993-01-18","o":2.47,"h":2.52,"l":2.44,"c":2.44,"v":8908800},{"d":"1993-01-19","o":2.45,"h":2.47,"l":2.38,"c":2.47,"v":19310400},{"d":"1993-01-20","o":2.47,"h":2.66,"l":2.44,"c":2.62,"v":18731200},{"d":"1993-01-21","o":2.62,"h":2.86,"l":2.62,"c":2.76,"v":26838400},{"d":"1993-01-22","o":2.77,"h":2.83,"l":2.72,"c":2.76,"v":10870400},{"d":"1993-01-25","o":2.77,"h":2.77,"l":2.67,"c":2.69,"v":9750400},{"d":"1993-01-26","o":2.7,"h":2.77,"l":2.69,"c":2.7,"v":5976000},{"d":"1993-01-27","o":2.72,"h":2.72,"l":2.55,"c":2.59,"v":13096000},{"d":"1993-01-28","o":2.58,"h":2.62,"l":2.55,"c":2.61,"v":7868800},{"d":"1993-01-29","o":2.64,"h":2.64,"l":2.56,"c":2.59,"v":4990400},{"d":"1993-02-01","o":2.58,"h":2.75,"l":2.53,"c":2.72,"v":8670400},{"d":"1993-02-02","o":2.75,"h":2.86,"l":2.73,"c":2.84,"v":11491200},{"d":"1993-02-03","o":2.86,"h":2.86,"l":2.69,"c":2.7,"v":11788800},{"d":"1993-02-04","o":2.73,"h":2.78,"l":2.7,"c":2.73,"v":6441600},{"d":"1993-02-05","o":2.73,"h":2.77,"l":2.59,"c":2.6,"v":9843200},{"d":"1993-02-08","o":2.58,"h":2.67,"l":2.58,"c":2.62,"v":6315200},{"d":"1993-02-09","o":2.62,"h":2.62,"l":2.58,"c":2.59,"v":2131200},{"d":"1993-02-10","o":2.59,"h":2.62,"l":2.5,"c":2.56,"v":6713600},{"d":"1993-02-11","o":2.59,"h":2.66,"l":2.58,"c":2.62,"v":3332800},{"d":"1993-02-12","o":2.62,"h":2.62,"l":2.53,"c":2.54,"v":4668800},{"d":"1993-02-16","o":2.48,"h":2.53,"l":2.45,"c":2.52,"v":11275200},{"d":"1993-02-17","o":2.58,"h":2.59,"l":2.53,"c":2.58,"v":10768000},{"d":"1993-02-18","o":2.61,"h":2.66,"l":2.53,"c":2.64,"v":11017600},{"d":"1993-02-19","o":2.67,"h":2.75,"l":2.64,"c":2.73,"v":8609600},{"d":"1993-02-22","o":2.73,"h":2.73,"l":2.58,"c":2.63,"v":8766400},{"d":"1993-02-23","o":2.66,"h":2.66,"l":2.55,"c":2.55,"v":6059200},{"d":"1993-02-24","o":2.55,"h":2.69,"l":2.52,"c":2.66,"v":8977600},{"d":"1993-02-25","o":2.66,"h":2.78,"l":2.64,"c":2.78,"v":13163200},{"d":"1993-02-26","o":2.78,"h":2.84,"l":2.72,"c":2.79,"v":14088000},{"d":"1993-03-01","o":2.83,"h":2.84,"l":2.66,"c":2.69,"v":6612800},{"d":"1993-03-02","o":2.62,"h":2.77,"l":2.61,"c":2.75,"v":9382400},{"d":"1993-03-03","o":2.77,"h":2.86,"l":2.73,"c":2.8,"v":11833600},{"d":"1993-03-04","o":2.83,"h":2.83,"l":2.66,"c":2.75,"v":10683200},{"d":"1993-03-05","o":2.72,"h":2.83,"l":2.72,"c":2.8,"v":12636800},{"d":"1993-03-08","o":2.8,"h":2.91,"l":2.8,"c":2.9,"v":9841600},{"d":"1993-03-09","o":2.91,"h":2.94,"l":2.81,"c":2.83,"v":8081600},{"d":"1993-03-10","o":2.81,"h":2.89,"l":2.8,"c":2.86,"v":6457600},{"d":"1993-03-11","o":2.84,"h":2.86,"l":2.77,"c":2.8,"v":4448000},{"d":"1993-03-12","o":2.77,"h":2.88,"l":2.75,"c":2.86,"v":6542400},{"d":"1993-03-15","o":2.88,"h":2.92,"l":2.84,"c":2.91,"v":4398400},{"d":"1993-03-16","o":2.92,"h":2.94,"l":2.81,"c":2.88,"v":13131200},{"d":"1993-03-17","o":2.89,"h":2.91,"l":2.72,"c":2.73,"v":16121600},{"d":"1993-03-18","o":2.75,"h":2.81,"l":2.69,"c":2.71,"v":7395200},{"d":"1993-03-19","o":2.7,"h":2.73,"l":2.66,"c":2.73,"v":8912000},{"d":"1993-03-22","o":2.7,"h":2.73,"l":2.64,"c":2.7,"v":7721600},{"d":"1993-03-23","o":2.66,"h":2.77,"l":2.66,"c":2.73,"v":6651200},{"d":"1993-03-24","o":2.73,"h":2.75,"l":2.66,"c":2.7,"v":4387200},{"d":"1993-03-25","o":2.7,"h":2.77,"l":2.69,"c":2.76,"v":3052800},{"d":"1993-03-26","o":2.78,"h":2.78,"l":2.72,"c":2.78,"v":2918400},{"d":"1993-03-29","o":2.78,"h":2.83,"l":2.73,"c":2.77,"v":5401600},{"d":"1993-03-30","o":2.75,"h":2.75,"l":2.69,"c":2.7,"v":2608000},{"d":"1993-03-31","o":2.72,"h":2.73,"l":2.67,"c":2.69,"v":2915200},{"d":"1993-04-01","o":2.69,"h":2.72,"l":2.66,"c":2.66,"v":1971200},{"d":"1993-04-02","o":2.62,"h":2.66,"l":2.53,"c":2.55,"v":6643200},{"d":"1993-04-05","o":2.53,"h":2.55,"l":2.48,"c":2.5,"v":6344000},{"d":"1993-04-06","o":2.53,"h":2.54,"l":2.34,"c":2.36,"v":8904000},{"d":"1993-04-07","o":2.34,"h":2.53,"l":2.31,"c":2.52,"v":11926400},{"d":"1993-04-08","o":2.53,"h":2.61,"l":2.52,"c":2.61,"v":10356800},{"d":"1993-04-12","o":2.61,"h":2.66,"l":2.54,"c":2.66,"v":10347200},{"d":"1993-04-13","o":2.69,"h":2.8,"l":2.67,"c":2.72,"v":17801600},{"d":"1993-04-14","o":2.72,"h":2.81,"l":2.7,"c":2.8,"v":8078400},{"d":"1993-04-15","o":2.8,"h":2.84,"l":2.77,"c":2.78,"v":7184000},{"d":"1993-04-16","o":2.78,"h":2.8,"l":2.75,"c":2.77,"v":5030400},{"d":"1993-04-19","o":2.78,"h":2.81,"l":2.73,"c":2.75,"v":7080000},{"d":"1993-04-20","o":2.73,"h":2.77,"l":2.7,"c":2.73,"v":6880000},{"d":"1993-04-21","o":2.78,"h":2.94,"l":2.75,"c":2.91,"v":11470400},{"d":"1993-04-22","o":2.91,"h":3.09,"l":2.91,"c":2.99,"v":22411200},{"d":"1993-04-23","o":2.97,"h":3,"l":2.94,"c":2.95,"v":10193600},{"d":"1993-04-26","o":2.94,"h":2.98,"l":2.8,"c":2.83,"v":10947200},{"d":"1993-04-27","o":2.83,"h":3.15,"l":2.83,"c":3.13,"v":27652800},{"d":"1993-04-28","o":3.16,"h":3.45,"l":3.16,"c":3.44,"v":34280000},{"d":"1993-04-29","o":3.36,"h":3.62,"l":3.33,"c":3.58,"v":36372800},{"d":"1993-04-30","o":3.58,"h":3.61,"l":3.5,"c":3.58,"v":26129600},{"d":"1993-05-03","o":3.56,"h":3.73,"l":3.56,"c":3.7,"v":17595200},{"d":"1993-05-04","o":3.7,"h":3.97,"l":3.69,"c":3.9,"v":21390400},{"d":"1993-05-05","o":3.77,"h":3.84,"l":3.73,"c":3.81,"v":34750400},{"d":"1993-05-06","o":3.81,"h":3.88,"l":3.69,"c":3.7,"v":19702400},{"d":"1993-05-07","o":3.7,"h":3.78,"l":3.66,"c":3.75,"v":14156800},{"d":"1993-05-10","o":3.75,"h":3.78,"l":3.73,"c":3.73,"v":7246400},{"d":"1993-05-11","o":3.73,"h":3.75,"l":3.69,"c":3.72,"v":7828800},{"d":"1993-05-12","o":3.72,"h":3.73,"l":3.66,"c":3.7,"v":6036800},{"d":"1993-05-13","o":3.66,"h":3.69,"l":3.62,"c":3.63,"v":11220800},{"d":"1993-05-14","o":3.62,"h":3.83,"l":3.62,"c":3.82,"v":10094400},{"d":"1993-05-17","o":3.83,"h":3.98,"l":3.81,"c":3.95,"v":13086400},{"d":"1993-05-18","o":3.98,"h":4.11,"l":3.95,"c":4.05,"v":16313600},{"d":"1993-05-19","o":4.06,"h":4.33,"l":4,"c":4.28,"v":19832000},{"d":"1993-05-20","o":4.31,"h":4.34,"l":4.16,"c":4.19,"v":11476800},{"d":"1993-05-21","o":4.12,"h":4.16,"l":4.09,"c":4.09,"v":8777600},{"d":"1993-05-24","o":4.08,"h":4.14,"l":4.03,"c":4.07,"v":6611200},{"d":"1993-05-25","o":4.08,"h":4.31,"l":4.05,"c":4.3,"v":12836800},{"d":"1993-05-26","o":4.31,"h":4.42,"l":4.25,"c":4.42,"v":10644800},{"d":"1993-05-27","o":4.42,"h":4.47,"l":4.22,"c":4.23,"v":12513600},{"d":"1993-05-28","o":4.2,"h":4.22,"l":4.06,"c":4.12,"v":7840000},{"d":"1993-06-01","o":4.11,"h":4.27,"l":4.03,"c":4.22,"v":16003200},{"d":"1993-06-02","o":4.25,"h":4.25,"l":4.11,"c":4.12,"v":7012800},{"d":"1993-06-03","o":4.11,"h":4.12,"l":4.02,"c":4.06,"v":15556800},{"d":"1993-06-04","o":4.03,"h":4.16,"l":4,"c":4.08,"v":13878400},{"d":"1993-06-07","o":4.11,"h":4.16,"l":3.92,"c":3.95,"v":10984000},{"d":"1993-06-08","o":3.89,"h":4.05,"l":3.83,"c":4.04,"v":21470400},{"d":"1993-06-09","o":4.02,"h":4.41,"l":4.02,"c":4.3,"v":37563200},{"d":"1993-06-10","o":4.27,"h":4.31,"l":4.19,"c":4.22,"v":11603200},{"d":"1993-06-11","o":4.28,"h":4.39,"l":4.22,"c":4.34,"v":8873600},{"d":"1993-06-14","o":4.45,"h":4.59,"l":4.38,"c":4.53,"v":24041600},{"d":"1993-06-15","o":4.58,"h":4.62,"l":4.48,"c":4.5,"v":20964800},{"d":"1993-06-16","o":4.44,"h":4.45,"l":4.12,"c":4.31,"v":38678400},{"d":"1993-06-17","o":4.19,"h":4.36,"l":4.03,"c":4.34,"v":50609600},{"d":"1993-06-18","o":4.36,"h":4.36,"l":4.09,"c":4.1,"v":18529600},{"d":"1993-06-21","o":4.09,"h":4.11,"l":3.98,"c":4.01,"v":18872000},{"d":"1993-06-22","o":4.05,"h":4.05,"l":3.84,"c":3.84,"v":18076800},{"d":"1993-06-23","o":3.83,"h":4,"l":3.83,"c":3.95,"v":17027200},{"d":"1993-06-24","o":3.92,"h":4.08,"l":3.92,"c":4.08,"v":10155200},{"d":"1993-06-25","o":4.08,"h":4.19,"l":4.06,"c":4.12,"v":11900800},{"d":"1993-06-28","o":4.17,"h":4.2,"l":4.05,"c":4.11,"v":8816000},{"d":"1993-06-29","o":4.11,"h":4.12,"l":3.91,"c":3.94,"v":8958400},{"d":"1993-06-30","o":3.97,"h":3.97,"l":3.84,"c":3.86,"v":11644800},{"d":"1993-07-01","o":3.83,"h":3.92,"l":3.69,"c":3.73,"v":23516800},{"d":"1993-07-02","o":3.75,"h":3.75,"l":3.66,"c":3.7,"v":12180800},{"d":"1993-07-06","o":3.55,"h":3.58,"l":3.47,"c":3.48,"v":28729600},{"d":"1993-07-07","o":3.47,"h":3.47,"l":3.39,"c":3.45,"v":12449600},{"d":"1993-07-08","o":3.44,"h":3.55,"l":3.44,"c":3.55,"v":13584000},{"d":"1993-07-09","o":3.58,"h":3.73,"l":3.56,"c":3.71,"v":14848000},{"d":"1993-07-12","o":3.72,"h":3.77,"l":3.62,"c":3.67,"v":8803200},{"d":"1993-07-13","o":3.67,"h":3.69,"l":3.64,"c":3.65,"v":6457600},{"d":"1993-07-14","o":3.64,"h":3.67,"l":3.59,"c":3.64,"v":7259200},{"d":"1993-07-15","o":3.62,"h":3.62,"l":3.52,"c":3.52,"v":9596800},{"d":"1993-07-16","o":3.48,"h":3.48,"l":3.31,"c":3.38,"v":11676800},{"d":"1993-07-19","o":3.38,"h":3.39,"l":3.19,"c":3.25,"v":16475200},{"d":"1993-07-20","o":3.28,"h":3.39,"l":3.23,"c":3.31,"v":8721600},{"d":"1993-07-21","o":3.33,"h":3.34,"l":3.25,"c":3.29,"v":6233600},{"d":"1993-07-22","o":3.28,"h":3.44,"l":3.28,"c":3.31,"v":7790400},{"d":"1993-07-23","o":3.31,"h":3.36,"l":3.27,"c":3.34,"v":7339200},{"d":"1993-07-26","o":3.34,"h":3.47,"l":3.34,"c":3.45,"v":6969600},{"d":"1993-07-27","o":3.45,"h":3.45,"l":3.27,"c":3.27,"v":16166400},{"d":"1993-07-28","o":3.27,"h":3.34,"l":3.23,"c":3.27,"v":9148800},{"d":"1993-07-29","o":3.2,"h":3.28,"l":3.14,"c":3.17,"v":8982400},{"d":"1993-07-30","o":3.12,"h":3.25,"l":2.97,"c":3.09,"v":26449600},{"d":"1993-08-02","o":3.09,"h":3.22,"l":3.09,"c":3.11,"v":21081600},{"d":"1993-08-03","o":3.12,"h":3.19,"l":3.11,"c":3.19,"v":6172800},{"d":"1993-08-04","o":3.16,"h":3.3,"l":3.14,"c":3.29,"v":7323200},{"d":"1993-08-05","o":3.31,"h":3.38,"l":3.31,"c":3.35,"v":6929600},{"d":"1993-08-06","o":3.36,"h":3.41,"l":3.33,"c":3.37,"v":8004800},{"d":"1993-08-09","o":3.39,"h":3.39,"l":3.34,"c":3.37,"v":3243200},{"d":"1993-08-10","o":3.36,"h":3.41,"l":3.33,"c":3.37,"v":5950400},{"d":"1993-08-11","o":3.38,"h":3.62,"l":3.31,"c":3.59,"v":15526400},{"d":"1993-08-12","o":3.69,"h":3.73,"l":3.44,"c":3.44,"v":10441600},{"d":"1993-08-13","o":3.5,"h":3.5,"l":3.28,"c":3.38,"v":7503200},{"d":"1993-08-16","o":3.34,"h":3.41,"l":3.22,"c":3.36,"v":7204800},{"d":"1993-08-17","o":3.12,"h":3.25,"l":3.09,"c":3.19,"v":10196000},{"d":"1993-08-18","o":3.22,"h":3.28,"l":3.19,"c":3.22,"v":6364000},{"d":"1993-08-19","o":3.22,"h":3.25,"l":2.91,"c":2.95,"v":13971200},{"d":"1993-08-20","o":2.59,"h":2.72,"l":2.53,"c":2.69,"v":35443200},{"d":"1993-08-23","o":2.69,"h":2.81,"l":2.62,"c":2.77,"v":5992800},{"d":"1993-08-24","o":2.75,"h":2.78,"l":2.66,"c":2.69,"v":10741600},{"d":"1993-08-25","o":2.69,"h":2.69,"l":2.47,"c":2.52,"v":19772000},{"d":"1993-08-26","o":2.5,"h":2.59,"l":2.41,"c":2.53,"v":12074400},{"d":"1993-08-27","o":2.53,"h":2.66,"l":2.5,"c":2.59,"v":14788000},{"d":"1993-08-30","o":2.62,"h":2.66,"l":2.56,"c":2.64,"v":4836800},{"d":"1993-08-31","o":2.62,"h":2.69,"l":2.59,"c":2.66,"v":4336800},{"d":"1993-09-01","o":2.62,"h":2.66,"l":2.59,"c":2.61,"v":3276000},{"d":"1993-09-02","o":2.62,"h":2.69,"l":2.56,"c":2.66,"v":4504800},{"d":"1993-09-03","o":2.66,"h":2.66,"l":2.5,"c":2.5,"v":2657600},{"d":"1993-09-07","o":2.5,"h":2.56,"l":2.41,"c":2.44,"v":3369600},{"d":"1993-09-08","o":2.44,"h":2.5,"l":2.38,"c":2.5,"v":6212000},{"d":"1993-09-09","o":2.5,"h":2.56,"l":2.31,"c":2.38,"v":8712000},{"d":"1993-09-10","o":2.44,"h":2.47,"l":2.38,"c":2.44,"v":3314400},{"d":"1993-09-13","o":2.45,"h":2.47,"l":2.34,"c":2.38,"v":4124000},{"d":"1993-09-14","o":2.31,"h":2.34,"l":2.25,"c":2.31,"v":7130400},{"d":"1993-09-15","o":2.34,"h":2.34,"l":2.16,"c":2.22,"v":9977600},{"d":"1993-09-16","o":2.22,"h":2.25,"l":2.09,"c":2.16,"v":7200800},{"d":"1993-09-17","o":2.09,"h":2.16,"l":2.03,"c":2.06,"v":13140800},{"d":"1993-09-20","o":2.09,"h":2.16,"l":2.06,"c":2.14,"v":7372800},{"d":"1993-09-21","o":2.22,"h":2.34,"l":2.19,"c":2.34,"v":16110400},{"d":"1993-09-22","o":2.44,"h":2.53,"l":2.41,"c":2.53,"v":23664800},{"d":"1993-09-23","o":2.31,"h":2.34,"l":2.12,"c":2.25,"v":36452000},{"d":"1993-09-24","o":2.22,"h":2.36,"l":2.22,"c":2.28,"v":17995200},{"d":"1993-09-27","o":2.34,"h":2.34,"l":2.25,"c":2.31,"v":6971200},{"d":"1993-09-28","o":2.31,"h":2.34,"l":2.25,"c":2.34,"v":6044800},{"d":"1993-09-29","o":2.34,"h":2.45,"l":2.31,"c":2.33,"v":5494400},{"d":"1993-09-30","o":2.34,"h":2.38,"l":2.28,"c":2.28,"v":4272000},{"d":"1993-10-01","o":2.34,"h":2.34,"l":2.25,"c":2.34,"v":5522400},{"d":"1993-10-04","o":2.34,"h":2.34,"l":2.28,"c":2.31,"v":3192800},{"d":"1993-10-05","o":2.34,"h":2.34,"l":2.25,"c":2.28,"v":5771200},{"d":"1993-10-06","o":2.28,"h":2.33,"l":2.25,"c":2.27,"v":6713600},{"d":"1993-10-07","o":2.28,"h":2.47,"l":2.25,"c":2.44,"v":9178400},{"d":"1993-10-08","o":2.47,"h":2.47,"l":2.31,"c":2.41,"v":4687200},{"d":"1993-10-11","o":2.41,"h":2.44,"l":2.38,"c":2.41,"v":3565600},{"d":"1993-10-12","o":2.41,"h":2.66,"l":2.38,"c":2.62,"v":18871200},{"d":"1993-10-13","o":2.62,"h":2.69,"l":2.59,"c":2.64,"v":9043200},{"d":"1993-10-14","o":2.69,"h":2.72,"l":2.59,"c":2.62,"v":5694400},{"d":"1993-10-15","o":2.66,"h":2.81,"l":2.59,"c":2.78,"v":14768800},{"d":"1993-10-18","o":2.81,"h":2.91,"l":2.78,"c":2.86,"v":10432800},{"d":"1993-10-19","o":2.88,"h":2.88,"l":2.62,"c":2.69,"v":11640800},{"d":"1993-10-20","o":2.66,"h":2.81,"l":2.66,"c":2.72,"v":6745600},{"d":"1993-10-21","o":2.72,"h":2.88,"l":2.62,"c":2.84,"v":9153600},{"d":"1993-10-22","o":2.88,"h":2.91,"l":2.78,"c":2.78,"v":8262400},{"d":"1993-10-25","o":2.78,"h":2.84,"l":2.69,"c":2.69,"v":9672800},{"d":"1993-10-26","o":2.72,"h":2.78,"l":2.59,"c":2.62,"v":6409600},{"d":"1993-10-27","o":2.62,"h":2.78,"l":2.59,"c":2.69,"v":7220800},{"d":"1993-10-28","o":2.69,"h":2.81,"l":2.62,"c":2.64,"v":8307200},{"d":"1993-10-29","o":2.66,"h":2.72,"l":2.62,"c":2.72,"v":3216800},{"d":"1993-11-01","o":2.72,"h":2.72,"l":2.66,"c":2.69,"v":2652000},{"d":"1993-11-02","o":2.66,"h":2.72,"l":2.62,"c":2.66,"v":5083200},{"d":"1993-11-03","o":2.72,"h":2.72,"l":2.5,"c":2.52,"v":10042400},{"d":"1993-11-04","o":2.47,"h":2.56,"l":2.44,"c":2.47,"v":7324800},{"d":"1993-11-05","o":2.44,"h":2.5,"l":2.38,"c":2.39,"v":10615200},{"d":"1993-11-08","o":2.38,"h":2.56,"l":2.38,"c":2.53,"v":10843200},{"d":"1993-11-09","o":2.59,"h":2.59,"l":2.47,"c":2.53,"v":4113600},{"d":"1993-11-10","o":2.53,"h":2.56,"l":2.45,"c":2.56,"v":1641600},{"d":"1993-11-11","o":2.55,"h":2.56,"l":2.5,"c":2.5,"v":2428800},{"d":"1993-11-12","o":2.5,"h":2.56,"l":2.44,"c":2.48,"v":1885600},{"d":"1993-11-15","o":2.5,"h":2.5,"l":2.38,"c":2.39,"v":3492800},{"d":"1993-11-16","o":2.44,"h":2.53,"l":2.38,"c":2.47,"v":2984000},{"d":"1993-11-17","o":2.56,"h":2.66,"l":2.53,"c":2.59,"v":14538400},{"d":"1993-11-18","o":2.62,"h":2.69,"l":2.56,"c":2.61,"v":9265600},{"d":"1993-11-19","o":2.62,"h":2.62,"l":2.53,"c":2.56,"v":7524800},{"d":"1993-11-22","o":2.53,"h":2.56,"l":2.5,"c":2.56,"v":6114400},{"d":"1993-11-23","o":2.59,"h":2.78,"l":2.56,"c":2.77,"v":11596800},{"d":"1993-11-24","o":2.75,"h":2.91,"l":2.75,"c":2.84,"v":9462400},{"d":"1993-11-26","o":2.91,"h":2.97,"l":2.84,"c":2.92,"v":2511200},{"d":"1993-11-29","o":2.97,"h":3.08,"l":2.94,"c":2.97,"v":14829600},{"d":"1993-11-30","o":3.03,"h":3.03,"l":2.88,"c":2.89,"v":5111200},{"d":"1993-12-01","o":2.94,"h":3.12,"l":2.88,"c":3.09,"v":10449600},{"d":"1993-12-02","o":3.12,"h":3.12,"l":2.94,"c":2.97,"v":7501600},{"d":"1993-12-03","o":2.97,"h":3.06,"l":2.97,"c":3,"v":11940000},{"d":"1993-12-06","o":2.94,"h":2.97,"l":2.88,"c":2.89,"v":10272000},{"d":"1993-12-07","o":2.88,"h":2.94,"l":2.84,"c":2.89,"v":5062400},{"d":"1993-12-08","o":2.88,"h":2.88,"l":2.78,"c":2.84,"v":2840000},{"d":"1993-12-09","o":2.88,"h":2.88,"l":2.72,"c":2.72,"v":6858400},{"d":"1993-12-10","o":2.72,"h":2.78,"l":2.69,"c":2.77,"v":2917600},{"d":"1993-12-13","o":2.78,"h":2.81,"l":2.75,"c":2.8,"v":2458400},{"d":"1993-12-14","o":2.78,"h":2.81,"l":2.69,"c":2.69,"v":4831200},{"d":"1993-12-15","o":2.69,"h":2.75,"l":2.62,"c":2.67,"v":4699200},{"d":"1993-12-16","o":2.69,"h":2.69,"l":2.59,"c":2.66,"v":3192800},{"d":"1993-12-17","o":2.66,"h":2.72,"l":2.62,"c":2.66,"v":9122400},{"d":"1993-12-20","o":2.69,"h":2.69,"l":2.56,"c":2.59,"v":5486400},{"d":"1993-12-21","o":2.62,"h":2.62,"l":2.5,"c":2.5,"v":6343200},{"d":"1993-12-22","o":2.5,"h":2.66,"l":2.47,"c":2.64,"v":7777600},{"d":"1993-12-23","o":2.66,"h":2.72,"l":2.62,"c":2.67,"v":5076800},{"d":"1993-12-27","o":2.69,"h":2.72,"l":2.62,"c":2.69,"v":5124800},{"d":"1993-12-28","o":2.69,"h":2.75,"l":2.66,"c":2.75,"v":4172000},{"d":"1993-12-29","o":2.75,"h":2.88,"l":2.72,"c":2.81,"v":10654400},{"d":"1993-12-30","o":2.84,"h":2.84,"l":2.75,"c":2.78,"v":2316000},{"d":"1993-12-31","o":2.75,"h":2.81,"l":2.75,"c":2.78,"v":2448000},{"d":"1994-01-03","o":2.78,"h":2.81,"l":2.62,"c":2.66,"v":5958400},{"d":"1994-01-04","o":2.62,"h":2.78,"l":2.56,"c":2.7,"v":10268800},{"d":"1994-01-05","o":2.72,"h":2.84,"l":2.69,"c":2.81,"v":9286400},{"d":"1994-01-06","o":3.25,"h":3.44,"l":3.22,"c":3.31,"v":53042400},{"d":"1994-01-07","o":3.38,"h":3.38,"l":3.25,"c":3.28,"v":18649600},{"d":"1994-01-10","o":3.31,"h":3.34,"l":3.22,"c":3.27,"v":10963200},{"d":"1994-01-11","o":3.25,"h":3.31,"l":3.22,"c":3.28,"v":6868000},{"d":"1994-01-12","o":3.31,"h":3.31,"l":3.25,"c":3.31,"v":3484000},{"d":"1994-01-13","o":3.28,"h":3.28,"l":3.19,"c":3.28,"v":6128000},{"d":"1994-01-14","o":3.22,"h":3.34,"l":3.22,"c":3.28,"v":5520800},{"d":"1994-01-17","o":3.31,"h":3.47,"l":3.25,"c":3.47,"v":6403200},{"d":"1994-01-18","o":3.44,"h":3.47,"l":3.34,"c":3.41,"v":6764000},{"d":"1994-01-19","o":3.34,"h":3.41,"l":3.31,"c":3.39,"v":6357600},{"d":"1994-01-20","o":3.41,"h":3.47,"l":3.38,"c":3.44,"v":6118400},{"d":"1994-01-21","o":3.47,"h":3.69,"l":3.44,"c":3.62,"v":16071200},{"d":"1994-01-24","o":3.53,"h":3.59,"l":3.47,"c":3.47,"v":5409600},{"d":"1994-01-25","o":3.53,"h":3.53,"l":3.44,"c":3.53,"v":6672000},{"d":"1994-01-26","o":3.5,"h":3.66,"l":3.5,"c":3.62,"v":7815200},{"d":"1994-01-27","o":3.59,"h":3.78,"l":3.56,"c":3.78,"v":8866400},{"d":"1994-01-28","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":10072000},{"d":"1994-01-31","o":3.81,"h":3.88,"l":3.75,"c":3.78,"v":6334400},{"d":"1994-02-01","o":3.81,"h":3.81,"l":3.62,"c":3.62,"v":3730400},{"d":"1994-02-02","o":3.69,"h":3.72,"l":3.59,"c":3.67,"v":5402400},{"d":"1994-02-03","o":3.66,"h":3.72,"l":3.59,"c":3.64,"v":4523200},{"d":"1994-02-04","o":3.62,"h":3.66,"l":3.41,"c":3.41,"v":8410400},{"d":"1994-02-07","o":3.34,"h":3.56,"l":3.31,"c":3.5,"v":7844000},{"d":"1994-02-08","o":3.56,"h":3.56,"l":3.44,"c":3.44,"v":4542400},{"d":"1994-02-09","o":3.47,"h":3.69,"l":3.44,"c":3.69,"v":9037600},{"d":"1994-02-10","o":3.69,"h":3.78,"l":3.62,"c":3.66,"v":13988000},{"d":"1994-02-11","o":3.66,"h":3.75,"l":3.53,"c":3.61,"v":4248800},{"d":"1994-02-14","o":3.62,"h":3.78,"l":3.56,"c":3.75,"v":6972000},{"d":"1994-02-15","o":3.72,"h":3.81,"l":3.72,"c":3.8,"v":7276000},{"d":"1994-02-16","o":3.84,"h":4,"l":3.81,"c":3.94,"v":10459200},{"d":"1994-02-17","o":3.91,"h":4,"l":3.78,"c":3.81,"v":9142400},{"d":"1994-02-18","o":3.84,"h":3.84,"l":3.69,"c":3.78,"v":5934400},{"d":"1994-02-22","o":3.75,"h":3.84,"l":3.75,"c":3.78,"v":3065600},{"d":"1994-02-23","o":3.84,"h":3.84,"l":3.75,"c":3.78,"v":3355200},{"d":"1994-02-24","o":3.75,"h":3.78,"l":3.59,"c":3.61,"v":5453600},{"d":"1994-02-25","o":3.62,"h":3.72,"l":3.59,"c":3.61,"v":3967200},{"d":"1994-02-28","o":3.62,"h":3.72,"l":3.62,"c":3.66,"v":4103200},{"d":"1994-03-01","o":3.72,"h":3.72,"l":3.53,"c":3.59,"v":2804800},{"d":"1994-03-02","o":3.44,"h":3.59,"l":3.41,"c":3.59,"v":7798400},{"d":"1994-03-03","o":3.59,"h":3.59,"l":3.47,"c":3.5,"v":6996800},{"d":"1994-03-04","o":3.5,"h":3.53,"l":3.5,"c":3.53,"v":7072800},{"d":"1994-03-07","o":3.56,"h":3.78,"l":3.53,"c":3.73,"v":11708000},{"d":"1994-03-08","o":3.75,"h":3.75,"l":3.66,"c":3.72,"v":2051200},{"d":"1994-03-09","o":3.72,"h":3.91,"l":3.62,"c":3.89,"v":9007200},{"d":"1994-03-10","o":3.88,"h":4.06,"l":3.88,"c":4.05,"v":12028800},{"d":"1994-03-11","o":4.03,"h":4.19,"l":4,"c":4.14,"v":8363200},{"d":"1994-03-14","o":4.12,"h":4.28,"l":4.12,"c":4.22,"v":6288800},{"d":"1994-03-15","o":4.25,"h":4.31,"l":4.06,"c":4.06,"v":9357600},{"d":"1994-03-16","o":3.84,"h":3.91,"l":3.56,"c":3.69,"v":41492800},{"d":"1994-03-17","o":3.72,"h":3.91,"l":3.69,"c":3.86,"v":20859200},{"d":"1994-03-18","o":3.81,"h":3.81,"l":3.69,"c":3.69,"v":26243200},{"d":"1994-03-21","o":3.72,"h":3.72,"l":3.59,"c":3.62,"v":9746400},{"d":"1994-03-22","o":3.62,"h":3.66,"l":3.47,"c":3.53,"v":12169600},{"d":"1994-03-23","o":3.53,"h":3.53,"l":3.45,"c":3.47,"v":11006400},{"d":"1994-03-24","o":3.5,"h":3.5,"l":3.28,"c":3.33,"v":8050400},{"d":"1994-03-25","o":3.31,"h":3.38,"l":3.25,"c":3.28,"v":6764800},{"d":"1994-03-28","o":3.25,"h":3.31,"l":3.06,"c":3.08,"v":12571200},{"d":"1994-03-29","o":3.09,"h":3.12,"l":2.94,"c":3.08,"v":10259200},{"d":"1994-03-30","o":3.09,"h":3.16,"l":3.03,"c":3.06,"v":6580000},{"d":"1994-03-31","o":3.03,"h":3.09,"l":2.97,"c":3.03,"v":8630400},{"d":"1994-04-04","o":2.88,"h":3.03,"l":2.78,"c":2.97,"v":8761600},{"d":"1994-04-05","o":3.03,"h":3.28,"l":2.97,"c":3.28,"v":15402400},{"d":"1994-04-06","o":3.28,"h":3.34,"l":3.12,"c":3.2,"v":12184000},{"d":"1994-04-07","o":3.22,"h":3.25,"l":3.03,"c":3.09,"v":7844800},{"d":"1994-04-08","o":3.12,"h":3.12,"l":3,"c":3.02,"v":4650400},{"d":"1994-04-11","o":3,"h":3.12,"l":2.94,"c":3.09,"v":7973600},{"d":"1994-04-12","o":3.09,"h":3.09,"l":2.97,"c":2.97,"v":4130400},{"d":"1994-04-13","o":2.97,"h":3.06,"l":2.69,"c":2.73,"v":15388000},{"d":"1994-04-14","o":2.75,"h":3.12,"l":2.69,"c":3,"v":20061600},{"d":"1994-04-15","o":3,"h":3.09,"l":2.95,"c":3.04,"v":8074400},{"d":"1994-04-18","o":3.06,"h":3.12,"l":2.94,"c":3,"v":4592000},{"d":"1994-04-19","o":3.11,"h":3.12,"l":2.94,"c":3.09,"v":5179200},{"d":"1994-04-20","o":3.09,"h":3.16,"l":3,"c":3.05,"v":6119200},{"d":"1994-04-21","o":3.06,"h":3.25,"l":3.06,"c":3.22,"v":9828000},{"d":"1994-04-22","o":3.19,"h":3.22,"l":3.09,"c":3.12,"v":3364000},{"d":"1994-04-25","o":3.16,"h":3.25,"l":3.09,"c":3.25,"v":3393600},{"d":"1994-04-26","o":3.25,"h":3.34,"l":3.03,"c":3.09,"v":16772800},{"d":"1994-04-28","o":3.12,"h":3.36,"l":3.06,"c":3.19,"v":19778400},{"d":"1994-04-29","o":3.19,"h":3.41,"l":3.14,"c":3.34,"v":9333600},{"d":"1994-05-02","o":3.31,"h":3.47,"l":3.31,"c":3.44,"v":7197600},{"d":"1994-05-03","o":3.47,"h":3.48,"l":3.34,"c":3.38,"v":3544800},{"d":"1994-05-04","o":3.41,"h":3.47,"l":3.36,"c":3.39,"v":5287200},{"d":"1994-05-05","o":3.34,"h":3.41,"l":3.28,"c":3.28,"v":2974400},{"d":"1994-05-06","o":3.25,"h":3.28,"l":3.19,"c":3.23,"v":4092800},{"d":"1994-05-09","o":3.12,"h":3.25,"l":3,"c":3.06,"v":7220800},{"d":"1994-05-10","o":3.12,"h":3.12,"l":2.97,"c":3,"v":9684000},{"d":"1994-05-11","o":3.06,"h":3.06,"l":2.97,"c":3.02,"v":5496800},{"d":"1994-05-12","o":3.09,"h":3.19,"l":3,"c":3.06,"v":9148000},{"d":"1994-05-13","o":3.06,"h":3.09,"l":2.97,"c":3.03,"v":2535200},{"d":"1994-05-16","o":3,"h":3.16,"l":3,"c":3.09,"v":6400000},{"d":"1994-05-17","o":3.09,"h":3.22,"l":3.03,"c":3.19,"v":5804800},{"d":"1994-05-18","o":3.16,"h":3.38,"l":3.16,"c":3.34,"v":5761600},{"d":"1994-05-19","o":3.36,"h":3.5,"l":3.31,"c":3.47,"v":15336800},{"d":"1994-05-20","o":3.47,"h":3.72,"l":3.34,"c":3.59,"v":30105600},{"d":"1994-05-23","o":3.59,"h":3.69,"l":3.47,"c":3.67,"v":14432800},{"d":"1994-05-24","o":3.66,"h":3.7,"l":3.53,"c":3.66,"v":7314400},{"d":"1994-05-25","o":3.62,"h":3.69,"l":3.59,"c":3.64,"v":5556000},{"d":"1994-05-26","o":3.59,"h":3.62,"l":3.53,"c":3.56,"v":4282400},{"d":"1994-05-27","o":3.56,"h":3.56,"l":3.44,"c":3.44,"v":4760800},{"d":"1994-05-31","o":3.38,"h":3.62,"l":3.34,"c":3.59,"v":6680800},{"d":"1994-06-01","o":3.56,"h":3.75,"l":3.53,"c":3.75,"v":10603200},{"d":"1994-06-02","o":3.72,"h":3.78,"l":3.69,"c":3.71,"v":8664000},{"d":"1994-06-03","o":3.69,"h":3.72,"l":3.53,"c":3.59,"v":3830400},{"d":"1994-06-06","o":3.59,"h":3.62,"l":3.5,"c":3.59,"v":2215200},{"d":"1994-06-07","o":3.53,"h":3.62,"l":3.53,"c":3.53,"v":1953600},{"d":"1994-06-08","o":3.53,"h":3.56,"l":3.38,"c":3.44,"v":4437600},{"d":"1994-06-09","o":3.44,"h":3.44,"l":3.31,"c":3.39,"v":2774400},{"d":"1994-06-10","o":3.39,"h":3.47,"l":3.38,"c":3.38,"v":1188000},{"d":"1994-06-13","o":3.38,"h":3.44,"l":3.34,"c":3.38,"v":1165600},{"d":"1994-06-14","o":3.41,"h":3.5,"l":3.38,"c":3.47,"v":2275200},{"d":"1994-06-15","o":3.44,"h":3.53,"l":3.41,"c":3.47,"v":6633600},{"d":"1994-06-16","o":3.47,"h":3.53,"l":3.44,"c":3.45,"v":1487200},{"d":"1994-06-17","o":3.47,"h":3.47,"l":3.25,"c":3.25,"v":3872000},{"d":"1994-06-20","o":3.25,"h":3.28,"l":3.16,"c":3.19,"v":3338400},{"d":"1994-06-21","o":3.12,"h":3.19,"l":3.06,"c":3.19,"v":6738400},{"d":"1994-06-22","o":3.19,"h":3.41,"l":3.19,"c":3.38,"v":8328800},{"d":"1994-06-23","o":3.38,"h":3.41,"l":3.16,"c":3.17,"v":8521600},{"d":"1994-06-24","o":3.19,"h":3.31,"l":3.16,"c":3.19,"v":12239200},{"d":"1994-06-27","o":3.19,"h":3.25,"l":3.16,"c":3.23,"v":7109600},{"d":"1994-06-28","o":3.22,"h":3.41,"l":3.22,"c":3.38,"v":5538400},{"d":"1994-06-29","o":3.41,"h":3.5,"l":3.38,"c":3.38,"v":9230400},{"d":"1994-06-30","o":3.38,"h":3.47,"l":3.38,"c":3.41,"v":5566400},{"d":"1994-07-01","o":3.41,"h":3.5,"l":3.3,"c":3.48,"v":3787200},{"d":"1994-07-05","o":3.44,"h":3.53,"l":3.44,"c":3.47,"v":2952800},{"d":"1994-07-06","o":3.47,"h":3.5,"l":3.41,"c":3.44,"v":1780800},{"d":"1994-07-07","o":3.44,"h":3.5,"l":3.38,"c":3.48,"v":2262400},{"d":"1994-07-08","o":3.44,"h":3.53,"l":3.41,"c":3.5,"v":3933600},{"d":"1994-07-11","o":3.5,"h":3.56,"l":3.47,"c":3.53,"v":3677600},{"d":"1994-07-12","o":3.5,"h":3.78,"l":3.5,"c":3.78,"v":9429600},{"d":"1994-07-13","o":3.75,"h":3.97,"l":3.72,"c":3.92,"v":22821600},{"d":"1994-07-14","o":3.78,"h":3.97,"l":3.72,"c":3.86,"v":27867200},{"d":"1994-07-15","o":3.86,"h":3.88,"l":3.75,"c":3.88,"v":10880800},{"d":"1994-07-18","o":3.88,"h":3.88,"l":3.78,"c":3.81,"v":4676800},{"d":"1994-07-19","o":3.78,"h":3.84,"l":3.69,"c":3.72,"v":3432800},{"d":"1994-07-20","o":3.75,"h":3.75,"l":3.59,"c":3.69,"v":5419200},{"d":"1994-07-21","o":3.66,"h":3.91,"l":3.66,"c":3.87,"v":8348800},{"d":"1994-07-22","o":3.91,"h":3.91,"l":3.78,"c":3.9,"v":11210400},{"d":"1994-07-25","o":3.88,"h":3.97,"l":3.78,"c":3.86,"v":5683200},{"d":"1994-07-26","o":3.91,"h":3.92,"l":3.75,"c":3.78,"v":3135200},{"d":"1994-07-27","o":3.75,"h":3.8,"l":3.69,"c":3.75,"v":3427200},{"d":"1994-07-28","o":3.78,"h":3.86,"l":3.72,"c":3.73,"v":7059200},{"d":"1994-07-29","o":3.72,"h":3.91,"l":3.72,"c":3.88,"v":8298400},{"d":"1994-08-01","o":3.84,"h":3.88,"l":3.78,"c":3.8,"v":1532800},{"d":"1994-08-02","o":3.84,"h":3.88,"l":3.78,"c":3.83,"v":2756000},{"d":"1994-08-03","o":3.81,"h":3.81,"l":3.69,"c":3.72,"v":2706400},{"d":"1994-08-04","o":3.69,"h":3.75,"l":3.62,"c":3.68,"v":2724800},{"d":"1994-08-05","o":3.62,"h":3.66,"l":3.59,"c":3.66,"v":1532800},{"d":"1994-08-08","o":3.62,"h":3.91,"l":3.62,"c":3.89,"v":5030400},{"d":"1994-08-09","o":3.88,"h":4,"l":3.72,"c":3.77,"v":8957600},{"d":"1994-08-10","o":3.81,"h":4.19,"l":3.78,"c":4.15,"v":17223200},{"d":"1994-08-11","o":4.06,"h":4.19,"l":4.06,"c":4.11,"v":7116000},{"d":"1994-08-12","o":4.09,"h":4.31,"l":4.09,"c":4.2,"v":5604800},{"d":"1994-08-15","o":4.19,"h":4.22,"l":4.06,"c":4.09,"v":4937600},{"d":"1994-08-16","o":4.12,"h":4.12,"l":3.84,"c":4,"v":10200000},{"d":"1994-08-17","o":4.06,"h":4.22,"l":4.03,"c":4.2,"v":8190400},{"d":"1994-08-18","o":4.16,"h":4.19,"l":4,"c":4.03,"v":6926400},{"d":"1994-08-19","o":4.06,"h":4.06,"l":3.97,"c":4.03,"v":5040800},{"d":"1994-08-22","o":4.03,"h":4.06,"l":3.97,"c":4,"v":2994400},{"d":"1994-08-23","o":3.97,"h":4,"l":3.94,"c":3.95,"v":5725600},{"d":"1994-08-24","o":3.94,"h":4,"l":3.91,"c":3.93,"v":5187200},{"d":"1994-08-25","o":3.91,"h":4.09,"l":3.91,"c":4.06,"v":5271200},{"d":"1994-08-26","o":4.09,"h":4.16,"l":3.91,"c":3.95,"v":8500800},{"d":"1994-08-29","o":3.97,"h":4,"l":3.94,"c":3.97,"v":3247200},{"d":"1994-08-30","o":3.94,"h":4,"l":3.91,"c":3.94,"v":3626400},{"d":"1994-08-31","o":4,"h":4.06,"l":3.88,"c":3.97,"v":5075200},{"d":"1994-09-01","o":3.94,"h":3.94,"l":3.75,"c":3.78,"v":6848000},{"d":"1994-09-02","o":3.84,"h":3.88,"l":3.78,"c":3.78,"v":2843200},{"d":"1994-09-06","o":3.77,"h":3.81,"l":3.72,"c":3.75,"v":4720800},{"d":"1994-09-07","o":3.78,"h":3.88,"l":3.75,"c":3.77,"v":5868800},{"d":"1994-09-08","o":3.81,"h":3.97,"l":3.78,"c":3.86,"v":5736000},{"d":"1994-09-09","o":3.81,"h":3.81,"l":3.72,"c":3.81,"v":4224000},{"d":"1994-09-12","o":3.84,"h":3.88,"l":3.78,"c":3.88,"v":3720800},{"d":"1994-09-13","o":3.91,"h":4.18,"l":3.88,"c":4.11,"v":15420800},{"d":"1994-09-14","o":4.09,"h":4.16,"l":4.03,"c":4.06,"v":2914400},{"d":"1994-09-15","o":4.06,"h":4.31,"l":4.06,"c":4.31,"v":7977600},{"d":"1994-09-16","o":4.31,"h":4.44,"l":4.25,"c":4.34,"v":13886400},{"d":"1994-09-19","o":4.38,"h":4.41,"l":4.28,"c":4.38,"v":7008800},{"d":"1994-09-20","o":4.38,"h":4.62,"l":4.31,"c":4.47,"v":14783200},{"d":"1994-09-21","o":4.47,"h":4.5,"l":4.28,"c":4.34,"v":7720000},{"d":"1994-09-22","o":4.31,"h":4.38,"l":4.12,"c":4.27,"v":9255200},{"d":"1994-09-23","o":4.25,"h":4.31,"l":4.06,"c":4.06,"v":7404000},{"d":"1994-09-26","o":4.06,"h":4.12,"l":3.98,"c":4.03,"v":3578400},{"d":"1994-09-27","o":4.06,"h":4.09,"l":3.94,"c":3.95,"v":5655200},{"d":"1994-09-28","o":3.97,"h":4.31,"l":3.97,"c":4.22,"v":9863200},{"d":"1994-09-29","o":4.19,"h":4.22,"l":4.06,"c":4.14,"v":2916000},{"d":"1994-09-30","o":4.19,"h":4.22,"l":4.06,"c":4.06,"v":3067200},{"d":"1994-10-03","o":4.09,"h":4.09,"l":3.97,"c":4.02,"v":3216800},{"d":"1994-10-04","o":4,"h":4.27,"l":4,"c":4.22,"v":13334400},{"d":"1994-10-05","o":4.16,"h":4.47,"l":4.03,"c":4.47,"v":13249600},{"d":"1994-10-06","o":4.44,"h":4.47,"l":4.22,"c":4.22,"v":5556800},{"d":"1994-10-07","o":4.25,"h":4.5,"l":4.25,"c":4.42,"v":10828000},{"d":"1994-10-10","o":4.44,"h":4.53,"l":4.38,"c":4.41,"v":7398400},{"d":"1994-10-11","o":4.41,"h":4.69,"l":4.41,"c":4.56,"v":10965600},{"d":"1994-10-12","o":4.5,"h":4.69,"l":4.47,"c":4.62,"v":8620000},{"d":"1994-10-13","o":4.72,"h":4.81,"l":4.66,"c":4.69,"v":10391200},{"d":"1994-10-14","o":4.66,"h":4.72,"l":4.47,"c":4.56,"v":5764000},{"d":"1994-10-17","o":4.5,"h":4.56,"l":4.5,"c":4.5,"v":2104800},{"d":"1994-10-18","o":4.56,"h":4.56,"l":4.47,"c":4.5,"v":1467200},{"d":"1994-10-19","o":4.47,"h":4.69,"l":4.47,"c":4.64,"v":5612800},{"d":"1994-10-20","o":4.59,"h":4.66,"l":4.47,"c":4.53,"v":4868800},{"d":"1994-10-21","o":4.53,"h":4.56,"l":4.47,"c":4.48,"v":1845600},{"d":"1994-10-24","o":4.5,"h":4.53,"l":4.34,"c":4.39,"v":2157600},{"d":"1994-10-25","o":4.36,"h":4.41,"l":4.31,"c":4.41,"v":2958400},{"d":"1994-10-26","o":4.38,"h":4.56,"l":4.38,"c":4.53,"v":4146400},{"d":"1994-10-27","o":4.56,"h":4.69,"l":4.5,"c":4.55,"v":5527200},{"d":"1994-10-28","o":4.53,"h":4.56,"l":4.44,"c":4.44,"v":6617600},{"d":"1994-10-31","o":4.45,"h":4.56,"l":4.41,"c":4.5,"v":3962400},{"d":"1994-11-01","o":4.5,"h":4.59,"l":4.47,"c":4.55,"v":2613600},{"d":"1994-11-02","o":4.59,"h":4.69,"l":4.41,"c":4.41,"v":6039200},{"d":"1994-11-03","o":4.44,"h":4.44,"l":4.31,"c":4.34,"v":4726400},{"d":"1994-11-04","o":4.34,"h":4.38,"l":4.22,"c":4.31,"v":9909600},{"d":"1994-11-07","o":4.31,"h":4.34,"l":4.22,"c":4.25,"v":4753600},{"d":"1994-11-08","o":4.28,"h":4.44,"l":4.25,"c":4.42,"v":7199200},{"d":"1994-11-09","o":4.44,"h":4.53,"l":4.31,"c":4.34,"v":3720800},{"d":"1994-11-10","o":4.31,"h":4.38,"l":4.19,"c":4.22,"v":3292800},{"d":"1994-11-11","o":4.19,"h":4.22,"l":4.09,"c":4.12,"v":2225600},{"d":"1994-11-14","o":4.22,"h":4.34,"l":4.19,"c":4.31,"v":1899200},{"d":"1994-11-15","o":4.34,"h":4.44,"l":4.28,"c":4.41,"v":7555200},{"d":"1994-11-16","o":4.41,"h":4.5,"l":4.34,"c":4.38,"v":4427200},{"d":"1994-11-17","o":4.5,"h":4.59,"l":4.28,"c":4.31,"v":8984000},{"d":"1994-11-18","o":4.34,"h":4.41,"l":4.3,"c":4.33,"v":5031200},{"d":"1994-11-21","o":4.34,"h":4.38,"l":4.16,"c":4.16,"v":3991200},{"d":"1994-11-22","o":4.12,"h":4.16,"l":3.91,"c":3.95,"v":11637600},{"d":"1994-11-23","o":3.89,"h":4.03,"l":3.88,"c":3.97,"v":7152800},{"d":"1994-11-25","o":3.97,"h":4.09,"l":3.94,"c":4.03,"v":2803200},{"d":"1994-11-28","o":4.06,"h":4.22,"l":4.03,"c":4.19,"v":6644000},{"d":"1994-11-29","o":4.22,"h":4.25,"l":4.19,"c":4.22,"v":5742400},{"d":"1994-11-30","o":4.19,"h":4.31,"l":4.12,"c":4.12,"v":4591200},{"d":"1994-12-01","o":4.12,"h":4.12,"l":4,"c":4.08,"v":3224800},{"d":"1994-12-02","o":4.09,"h":4.25,"l":4.06,"c":4.23,"v":7030400},{"d":"1994-12-05","o":4.25,"h":4.38,"l":4.22,"c":4.28,"v":5901600},{"d":"1994-12-06","o":4.22,"h":4.36,"l":4.09,"c":4.11,"v":3805600},{"d":"1994-12-07","o":4.09,"h":4.16,"l":4.03,"c":4.06,"v":3891200},{"d":"1994-12-08","o":4.12,"h":4.19,"l":3.94,"c":3.97,"v":7109600},{"d":"1994-12-09","o":4,"h":4.03,"l":3.84,"c":4.03,"v":6268000},{"d":"1994-12-12","o":4.03,"h":4.09,"l":3.94,"c":4,"v":3781600},{"d":"1994-12-13","o":4,"h":4.09,"l":3.97,"c":3.97,"v":4389600},{"d":"1994-12-14","o":4.03,"h":4.09,"l":4,"c":4.03,"v":5049600},{"d":"1994-12-15","o":4.06,"h":4.19,"l":4.03,"c":4.16,"v":5338400},{"d":"1994-12-16","o":4.12,"h":4.22,"l":4.03,"c":4.19,"v":4687200},{"d":"1994-12-19","o":4.16,"h":4.34,"l":4.03,"c":4.09,"v":7555200},{"d":"1994-12-20","o":4.16,"h":4.16,"l":3.62,"c":3.89,"v":27632800},{"d":"1994-12-21","o":3.94,"h":3.95,"l":3.69,"c":3.73,"v":21304000},{"d":"1994-12-22","o":3.72,"h":3.84,"l":3.69,"c":3.75,"v":10572000},{"d":"1994-12-23","o":3.78,"h":3.78,"l":3.7,"c":3.72,"v":4944800},{"d":"1994-12-27","o":3.75,"h":3.75,"l":3.56,"c":3.67,"v":7655200},{"d":"1994-12-28","o":3.69,"h":3.75,"l":3.56,"c":3.59,"v":9890400},{"d":"1994-12-29","o":3.59,"h":3.75,"l":3.56,"c":3.75,"v":5133600},{"d":"1994-12-30","o":3.75,"h":3.95,"l":3.72,"c":3.72,"v":7644800},{"d":"1995-01-03","o":3.75,"h":3.81,"l":3.69,"c":3.7,"v":6311200},{"d":"1995-01-04","o":3.69,"h":3.72,"l":3.41,"c":3.59,"v":15775200},{"d":"1995-01-05","o":3.91,"h":3.97,"l":3.72,"c":3.73,"v":25738400},{"d":"1995-01-06","o":3.78,"h":3.88,"l":3.66,"c":3.81,"v":7888800},{"d":"1995-01-09","o":3.84,"h":3.91,"l":3.78,"c":3.86,"v":5432000},{"d":"1995-01-10","o":3.88,"h":3.94,"l":3.81,"c":3.93,"v":7388000},{"d":"1995-01-11","o":3.94,"h":3.97,"l":3.84,"c":3.88,"v":3709600},{"d":"1995-01-12","o":3.88,"h":3.97,"l":3.88,"c":3.95,"v":2497600},{"d":"1995-01-13","o":3.97,"h":3.97,"l":3.84,"c":3.91,"v":2968000},{"d":"1995-01-16","o":3.91,"h":3.94,"l":3.84,"c":3.84,"v":3592800},{"d":"1995-01-17","o":3.84,"h":4.12,"l":3.84,"c":4.06,"v":17280800},{"d":"1995-01-18","o":4.09,"h":4.19,"l":4.03,"c":4.04,"v":10196800},{"d":"1995-01-19","o":4.03,"h":4.05,"l":3.88,"c":3.91,"v":5085600},{"d":"1995-01-20","o":3.88,"h":3.91,"l":3.72,"c":3.81,"v":11177600},{"d":"1995-01-23","o":3.75,"h":3.81,"l":3.66,"c":3.81,"v":7396000},{"d":"1995-01-24","o":3.88,"h":3.89,"l":3.78,"c":3.81,"v":3125600},{"d":"1995-01-25","o":3.72,"h":3.84,"l":3.66,"c":3.75,"v":13884000},{"d":"1995-01-26","o":3.75,"h":3.78,"l":3.69,"c":3.72,"v":5008800},{"d":"1995-01-27","o":3.78,"h":3.81,"l":3.7,"c":3.75,"v":3288800},{"d":"1995-01-30","o":3.75,"h":3.81,"l":3.59,"c":3.59,"v":5348000},{"d":"1995-01-31","o":3.59,"h":3.72,"l":3.56,"c":3.62,"v":6424800},{"d":"1995-02-01","o":3.66,"h":3.72,"l":3.59,"c":3.59,"v":6148000},{"d":"1995-02-02","o":3.62,"h":3.75,"l":3.62,"c":3.72,"v":4609600},{"d":"1995-02-03","o":3.78,"h":3.81,"l":3.59,"c":3.64,"v":5249600},{"d":"1995-02-06","o":3.59,"h":3.72,"l":3.56,"c":3.67,"v":5584800},{"d":"1995-02-07","o":3.69,"h":3.72,"l":3.58,"c":3.59,"v":3236800},{"d":"1995-02-08","o":3.59,"h":3.72,"l":3.59,"c":3.72,"v":3356000},{"d":"1995-02-09","o":3.67,"h":3.78,"l":3.56,"c":3.62,"v":7534400},{"d":"1995-02-10","o":3.62,"h":4.03,"l":3.62,"c":4,"v":17648000},{"d":"1995-02-13","o":4,"h":4.09,"l":3.88,"c":3.94,"v":6169600},{"d":"1995-02-14","o":3.97,"h":4.09,"l":3.94,"c":4,"v":4912800},{"d":"1995-02-15","o":4.03,"h":4.09,"l":3.94,"c":4.06,"v":6548800},{"d":"1995-02-16","o":4.09,"h":4.34,"l":4.09,"c":4.31,"v":20340800},{"d":"1995-02-17","o":4.31,"h":4.31,"l":4.25,"c":4.28,"v":12722400},{"d":"1995-02-21","o":4.25,"h":4.5,"l":4.25,"c":4.48,"v":17552000},{"d":"1995-02-22","o":4.47,"h":4.53,"l":4.38,"c":4.53,"v":7975200},{"d":"1995-02-23","o":4.5,"h":4.53,"l":4.38,"c":4.45,"v":7945600},{"d":"1995-02-24","o":4.44,"h":4.45,"l":4.25,"c":4.28,"v":5149600},{"d":"1995-02-27","o":4.25,"h":4.34,"l":4.22,"c":4.22,"v":3096000},{"d":"1995-02-28","o":4.25,"h":4.47,"l":4.25,"c":4.47,"v":9036800},{"d":"1995-03-01","o":4.44,"h":4.56,"l":4.41,"c":4.41,"v":10280000},{"d":"1995-03-02","o":4.41,"h":4.44,"l":4.28,"c":4.38,"v":5300000},{"d":"1995-03-03","o":4.41,"h":4.47,"l":4.34,"c":4.47,"v":8049600},{"d":"1995-03-06","o":4.41,"h":4.56,"l":4.34,"c":4.53,"v":4016800},{"d":"1995-03-07","o":4.5,"h":4.59,"l":4.34,"c":4.41,"v":5526400},{"d":"1995-03-08","o":4.47,"h":4.59,"l":4.47,"c":4.59,"v":7195200},{"d":"1995-03-09","o":4.56,"h":4.69,"l":4.56,"c":4.66,"v":5577600},{"d":"1995-03-10","o":4.59,"h":4.69,"l":4.53,"c":4.56,"v":5394400},{"d":"1995-03-13","o":4.5,"h":4.56,"l":4.47,"c":4.47,"v":4333600},{"d":"1995-03-14","o":4.5,"h":4.69,"l":4.44,"c":4.62,"v":10568000},{"d":"1995-03-15","o":4.62,"h":4.69,"l":4.53,"c":4.66,"v":4636000},{"d":"1995-03-16","o":4.59,"h":4.75,"l":4.59,"c":4.67,"v":8729600},{"d":"1995-03-17","o":4.72,"h":4.75,"l":4.62,"c":4.75,"v":5152000},{"d":"1995-03-20","o":4.69,"h":4.75,"l":4.62,"c":4.66,"v":5719200},{"d":"1995-03-21","o":4.62,"h":4.69,"l":4.5,"c":4.5,"v":6430400},{"d":"1995-03-22","o":4.5,"h":4.75,"l":4.5,"c":4.69,"v":10256000},{"d":"1995-03-23","o":4.72,"h":4.91,"l":4.72,"c":4.84,"v":13239200},{"d":"1995-03-24","o":5.66,"h":6.31,"l":5.56,"c":6.28,"v":45504000},{"d":"1995-03-27","o":6.22,"h":6.25,"l":5.88,"c":5.91,"v":23573600},{"d":"1995-03-28","o":6.12,"h":6.59,"l":6.12,"c":6.28,"v":48444000},{"d":"1995-03-29","o":6.38,"h":6.38,"l":5.97,"c":6.03,"v":20971200},{"d":"1995-03-30","o":6.09,"h":6.28,"l":5.94,"c":6.28,"v":24256000},{"d":"1995-03-31","o":6.16,"h":6.41,"l":6.06,"c":6.19,"v":13678400},{"d":"1995-04-03","o":6.16,"h":6.22,"l":6.03,"c":6.09,"v":6315200},{"d":"1995-04-04","o":6.09,"h":6.12,"l":5.97,"c":6.03,"v":3904800},{"d":"1995-04-05","o":6,"h":6.41,"l":5.91,"c":6.34,"v":14613600},{"d":"1995-04-06","o":6.38,"h":6.41,"l":6,"c":6.03,"v":10881600},{"d":"1995-04-07","o":6.06,"h":6.09,"l":5.8,"c":6.03,"v":13385600},{"d":"1995-04-10","o":6.06,"h":6.38,"l":6.03,"c":6.34,"v":15804000},{"d":"1995-04-11","o":6.34,"h":6.72,"l":6.31,"c":6.64,"v":22697600},{"d":"1995-04-12","o":6.69,"h":6.81,"l":6.66,"c":6.7,"v":10963200},{"d":"1995-04-13","o":6.72,"h":6.75,"l":6.59,"c":6.69,"v":6923200},{"d":"1995-04-17","o":6.69,"h":6.75,"l":6.38,"c":6.38,"v":7842400},{"d":"1995-04-18","o":6.47,"h":6.47,"l":6.22,"c":6.25,"v":14107200},{"d":"1995-04-19","o":6.31,"h":6.31,"l":6,"c":6.25,"v":8584800},{"d":"1995-04-20","o":6.28,"h":6.34,"l":6.19,"c":6.34,"v":9952000},{"d":"1995-04-21","o":6.31,"h":6.69,"l":6.25,"c":6.53,"v":12240800},{"d":"1995-04-24","o":6.47,"h":6.69,"l":6.44,"c":6.69,"v":5488000},{"d":"1995-04-25","o":6.66,"h":7.06,"l":6.59,"c":7.02,"v":16940800},{"d":"1995-04-26","o":7,"h":7.03,"l":6.83,"c":6.91,"v":7135200},{"d":"1995-04-27","o":6.88,"h":7.19,"l":6.88,"c":7.06,"v":13384800},{"d":"1995-04-28","o":7.06,"h":7.31,"l":7.06,"c":7.28,"v":8979200},{"d":"1995-05-01","o":7.25,"h":7.34,"l":7.19,"c":7.25,"v":8620800},{"d":"1995-05-02","o":7.19,"h":7.22,"l":6.88,"c":6.91,"v":9386400},{"d":"1995-05-03","o":6.88,"h":7,"l":6.75,"c":6.91,"v":8519200},{"d":"1995-05-04","o":6.91,"h":7.09,"l":6.75,"c":6.84,"v":11449600},{"d":"1995-05-05","o":6.84,"h":6.94,"l":6.62,"c":6.72,"v":7533600},{"d":"1995-05-08","o":6.75,"h":6.94,"l":6.66,"c":6.89,"v":5561600},{"d":"1995-05-09","o":6.88,"h":7,"l":6.69,"c":6.81,"v":9516000},{"d":"1995-05-10","o":6.81,"h":6.84,"l":6.59,"c":6.72,"v":9828800},{"d":"1995-05-11","o":6.72,"h":6.97,"l":6.69,"c":6.94,"v":9860800},{"d":"1995-05-12","o":6.88,"h":7.03,"l":6.84,"c":7.01,"v":10642400},{"d":"1995-05-15","o":7.06,"h":7.19,"l":7,"c":7.09,"v":9297600},{"d":"1995-05-16","o":6.97,"h":7.09,"l":6.91,"c":6.91,"v":6111200},{"d":"1995-05-17","o":6.91,"h":7.16,"l":6.77,"c":7.12,"v":10340000},{"d":"1995-05-18","o":7.09,"h":7.09,"l":6.84,"c":6.84,"v":10738400},{"d":"1995-05-19","o":6.81,"h":6.84,"l":6.69,"c":6.75,"v":8454400},{"d":"1995-05-22","o":6.78,"h":6.91,"l":6.62,"c":6.69,"v":5842400},{"d":"1995-05-23","o":6.72,"h":7.17,"l":6.72,"c":7.09,"v":10228800},{"d":"1995-05-24","o":7.19,"h":7.22,"l":6.84,"c":6.85,"v":10044800},{"d":"1995-05-25","o":6.84,"h":6.97,"l":6.72,"c":6.91,"v":7685600},{"d":"1995-05-26","o":6.88,"h":6.88,"l":6.75,"c":6.84,"v":4001600},{"d":"1995-05-30","o":6.75,"h":6.78,"l":6.59,"c":6.66,"v":9770400},{"d":"1995-05-31","o":6.62,"h":6.66,"l":6.44,"c":6.5,"v":10809600},{"d":"1995-06-01","o":6.5,"h":6.72,"l":6.5,"c":6.55,"v":7789600},{"d":"1995-06-02","o":6.5,"h":6.66,"l":6.44,"c":6.5,"v":7388000},{"d":"1995-06-05","o":6.69,"h":6.88,"l":6.59,"c":6.81,"v":14614400},{"d":"1995-06-06","o":6.88,"h":6.92,"l":6.81,"c":6.81,"v":7297600},{"d":"1995-06-07","o":6.84,"h":6.84,"l":6.69,"c":6.69,"v":3535200},{"d":"1995-06-08","o":6.75,"h":7.12,"l":6.72,"c":7.06,"v":8523200},{"d":"1995-06-09","o":7.06,"h":7.25,"l":7.03,"c":7.22,"v":6249600},{"d":"1995-06-12","o":7.22,"h":7.31,"l":7.03,"c":7.14,"v":9449600},{"d":"1995-06-13","o":7.22,"h":7.28,"l":7.1,"c":7.28,"v":11145600},{"d":"1995-06-14","o":7.25,"h":7.31,"l":7.22,"c":7.28,"v":4611200},{"d":"1995-06-15","o":7.25,"h":7.62,"l":7.25,"c":7.47,"v":11632800},{"d":"1995-06-16","o":7.47,"h":7.5,"l":7.31,"c":7.47,"v":7749600},{"d":"1995-06-19","o":7.47,"h":7.84,"l":7.47,"c":7.78,"v":10096000},{"d":"1995-06-20","o":7.78,"h":8.14,"l":7.75,"c":8.06,"v":13187200},{"d":"1995-06-21","o":8.06,"h":8.06,"l":7.91,"c":7.92,"v":12409600},{"d":"1995-06-22","o":8,"h":8.31,"l":7.91,"c":8.19,"v":13988000},{"d":"1995-06-23","o":7.72,"h":7.72,"l":7.44,"c":7.66,"v":53564800},{"d":"1995-06-26","o":7.62,"h":7.69,"l":7.31,"c":7.38,"v":12982400},{"d":"1995-06-27","o":7.34,"h":7.34,"l":6.97,"c":7,"v":14684000},{"d":"1995-06-28","o":7.03,"h":7.22,"l":6.84,"c":7.06,"v":21410400},{"d":"1995-06-29","o":7.09,"h":7.34,"l":7.06,"c":7.3,"v":12230400},{"d":"1995-06-30","o":7.31,"h":7.38,"l":7.22,"c":7.25,"v":5694400},{"d":"1995-07-03","o":7.31,"h":7.31,"l":7.25,"c":7.28,"v":1215200},{"d":"1995-07-05","o":7.31,"h":7.53,"l":7.25,"c":7.38,"v":10592800},{"d":"1995-07-06","o":7.44,"h":7.47,"l":7.31,"c":7.36,"v":4496000},{"d":"1995-07-07","o":7.34,"h":7.41,"l":7.19,"c":7.28,"v":10011200},{"d":"1995-07-10","o":7.28,"h":7.38,"l":7.16,"c":7.16,"v":6740000},{"d":"1995-07-11","o":7.16,"h":7.25,"l":6.97,"c":6.97,"v":7158400},{"d":"1995-07-12","o":7.09,"h":7.19,"l":7,"c":7.14,"v":9552800},{"d":"1995-07-13","o":7.19,"h":7.38,"l":7.12,"c":7.32,"v":11291200},{"d":"1995-07-14","o":7.22,"h":7.5,"l":7.22,"c":7.47,"v":6820800},{"d":"1995-07-17","o":7.44,"h":7.84,"l":7.44,"c":7.81,"v":14440800},{"d":"1995-07-18","o":7.8,"h":7.8,"l":7.47,"c":7.61,"v":14680000},{"d":"1995-07-19","o":7.47,"h":7.47,"l":6.72,"c":7.12,"v":15918400},{"d":"1995-07-20","o":7.16,"h":7.34,"l":6.97,"c":7.33,"v":7691200},{"d":"1995-07-21","o":7.31,"h":7.72,"l":7.28,"c":7.52,"v":11143200},{"d":"1995-07-24","o":7.56,"h":7.78,"l":7.53,"c":7.72,"v":5992800},{"d":"1995-07-25","o":7.78,"h":7.88,"l":7.66,"c":7.81,"v":7892000},{"d":"1995-07-26","o":7.86,"h":8.03,"l":7.81,"c":7.94,"v":7134400},{"d":"1995-07-27","o":8,"h":8.25,"l":7.97,"c":8.17,"v":6971200},{"d":"1995-07-28","o":8.19,"h":8.19,"l":7.75,"c":7.78,"v":7696800},{"d":"1995-07-31","o":7.78,"h":7.84,"l":7.62,"c":7.72,"v":4540800},{"d":"1995-08-01","o":7.72,"h":7.75,"l":7.47,"c":7.59,"v":8651200},{"d":"1995-08-02","o":7.62,"h":7.66,"l":7.28,"c":7.33,"v":5901600},{"d":"1995-08-03","o":7.09,"h":7.25,"l":7,"c":7.02,"v":12203200},{"d":"1995-08-04","o":7.06,"h":7.19,"l":7.03,"c":7.12,"v":5932000},{"d":"1995-08-07","o":7.19,"h":7.23,"l":7.12,"c":7.16,"v":5425600},{"d":"1995-08-08","o":7.17,"h":7.5,"l":7.16,"c":7.41,"v":9177600},{"d":"1995-08-09","o":7.58,"h":7.59,"l":7.34,"c":7.38,"v":9682400},{"d":"1995-08-10","o":7.47,"h":7.5,"l":7.34,"c":7.34,"v":4096000},{"d":"1995-08-11","o":7.41,"h":7.44,"l":7.25,"c":7.31,"v":2027200},{"d":"1995-08-14","o":7.28,"h":7.5,"l":7.28,"c":7.38,"v":5692000},{"d":"1995-08-15","o":7.38,"h":7.41,"l":7.25,"c":7.41,"v":7190400},{"d":"1995-08-16","o":7.53,"h":7.94,"l":7.47,"c":7.91,"v":13251200},{"d":"1995-08-17","o":7.88,"h":8.03,"l":7.72,"c":7.84,"v":8064800},{"d":"1995-08-18","o":7.89,"h":7.91,"l":7.53,"c":7.59,"v":7472000},{"d":"1995-08-21","o":7.62,"h":7.69,"l":7.28,"c":7.31,"v":7615200},{"d":"1995-08-22","o":7.34,"h":7.67,"l":7.31,"c":7.64,"v":8278400},{"d":"1995-08-23","o":7.66,"h":7.81,"l":7.55,"c":7.78,"v":11792800},{"d":"1995-08-24","o":7.78,"h":7.81,"l":7.59,"c":7.7,"v":7223200},{"d":"1995-08-25","o":7.69,"h":7.72,"l":7.34,"c":7.36,"v":10764000},{"d":"1995-08-28","o":7.38,"h":7.38,"l":6.75,"c":6.94,"v":22676800},{"d":"1995-08-29","o":6.97,"h":7.09,"l":6.66,"c":6.78,"v":17738400},{"d":"1995-08-30","o":6.81,"h":6.81,"l":6.19,"c":6.2,"v":55896800},{"d":"1995-08-31","o":6.25,"h":6.59,"l":6.25,"c":6.38,"v":33911200},{"d":"1995-09-01","o":6.41,"h":6.47,"l":6.22,"c":6.23,"v":11852800},{"d":"1995-09-05","o":6.28,"h":6.38,"l":6.12,"c":6.38,"v":20939200},{"d":"1995-09-06","o":6.44,"h":6.72,"l":6.38,"c":6.5,"v":17825600},{"d":"1995-09-07","o":6.5,"h":6.59,"l":6.38,"c":6.38,"v":9607200},{"d":"1995-09-08","o":6.44,"h":6.44,"l":6.06,"c":6.25,"v":20090400},{"d":"1995-09-11","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":9710400},{"d":"1995-09-12","o":6.22,"h":6.25,"l":5.97,"c":6.17,"v":13057600},{"d":"1995-09-13","o":6.17,"h":6.31,"l":6.09,"c":6.27,"v":6974400},{"d":"1995-09-14","o":6.28,"h":6.31,"l":5.97,"c":6,"v":7331200},{"d":"1995-09-15","o":5.89,"h":6.19,"l":5.66,"c":6.11,"v":40211200},{"d":"1995-09-18","o":6.19,"h":6.34,"l":6.14,"c":6.34,"v":11419200},{"d":"1995-09-19","o":6.34,"h":6.84,"l":6.28,"c":6.75,"v":34483200},{"d":"1995-09-20","o":6.81,"h":6.84,"l":6.62,"c":6.75,"v":13954400},{"d":"1995-09-21","o":6.7,"h":6.75,"l":6.38,"c":6.52,"v":16404000},{"d":"1995-09-22","o":6.45,"h":6.69,"l":6.38,"c":6.53,"v":6614400},{"d":"1995-09-25","o":6.53,"h":6.59,"l":6.41,"c":6.47,"v":5159200},{"d":"1995-09-26","o":6.5,"h":6.66,"l":6.38,"c":6.44,"v":9782400},{"d":"1995-09-27","o":6.47,"h":6.47,"l":6.25,"c":6.38,"v":16009600},{"d":"1995-09-28","o":6.38,"h":6.69,"l":6.38,"c":6.58,"v":10404800},{"d":"1995-09-29","o":6.59,"h":6.66,"l":6.44,"c":6.47,"v":7828800},{"d":"1995-10-02","o":6.52,"h":6.59,"l":6.38,"c":6.47,"v":7085600},{"d":"1995-10-03","o":6.44,"h":6.55,"l":6.41,"c":6.53,"v":7904000},{"d":"1995-10-04","o":6.47,"h":6.52,"l":6.19,"c":6.34,"v":10877600},{"d":"1995-10-05","o":6.34,"h":6.53,"l":6.31,"c":6.53,"v":6768000},{"d":"1995-10-06","o":6.5,"h":6.59,"l":6.31,"c":6.34,"v":8015200},{"d":"1995-10-09","o":6.28,"h":6.28,"l":6.03,"c":6.11,"v":13076800},{"d":"1995-10-10","o":5.94,"h":5.95,"l":5.62,"c":5.69,"v":20320800},{"d":"1995-10-11","o":5.88,"h":5.88,"l":5.62,"c":5.84,"v":14142400},{"d":"1995-10-12","o":5.88,"h":6.34,"l":5.81,"c":6.33,"v":16601600},{"d":"1995-10-13","o":6.38,"h":6.41,"l":6.16,"c":6.16,"v":7453600},{"d":"1995-10-16","o":6.09,"h":6.16,"l":5.95,"c":5.97,"v":7012000},{"d":"1995-10-17","o":6.05,"h":6.38,"l":6,"c":6.28,"v":12191200},{"d":"1995-10-18","o":6.36,"h":6.53,"l":6.34,"c":6.5,"v":11813600},{"d":"1995-10-19","o":6.47,"h":6.66,"l":6.44,"c":6.59,"v":7924000},{"d":"1995-10-20","o":6.66,"h":6.69,"l":6.53,"c":6.55,"v":7356000},{"d":"1995-10-23","o":6.47,"h":6.61,"l":6.42,"c":6.5,"v":8231200},{"d":"1995-10-24","o":6.59,"h":6.91,"l":6.56,"c":6.84,"v":12287200},{"d":"1995-10-25","o":6.84,"h":7.09,"l":6.78,"c":7.06,"v":10484000},{"d":"1995-10-26","o":7.05,"h":7.08,"l":6.47,"c":6.72,"v":11108000},{"d":"1995-10-27","o":6.69,"h":6.88,"l":6.59,"c":6.78,"v":6588800},{"d":"1995-10-30","o":6.81,"h":7.33,"l":6.78,"c":7.28,"v":14852000},{"d":"1995-10-31","o":7.31,"h":7.39,"l":7.12,"c":7.12,"v":6984800},{"d":"1995-11-01","o":7.12,"h":7.22,"l":7.06,"c":7.14,"v":6284800},{"d":"1995-11-02","o":7.12,"h":7.62,"l":7.12,"c":7.59,"v":19736000},{"d":"1995-11-03","o":7.72,"h":7.97,"l":7.47,"c":7.97,"v":12407200},{"d":"1995-11-06","o":7.91,"h":7.97,"l":7.78,"c":7.78,"v":7920800},{"d":"1995-11-07","o":7.66,"h":7.78,"l":7.41,"c":7.61,"v":9344000},{"d":"1995-11-08","o":7.66,"h":7.72,"l":7.45,"c":7.56,"v":7471200},{"d":"1995-11-09","o":7.61,"h":7.81,"l":7.55,"c":7.7,"v":10459200},{"d":"1995-11-10","o":7.69,"h":8.69,"l":7.62,"c":8.34,"v":26337600},{"d":"1995-11-13","o":8.25,"h":8.53,"l":7.69,"c":7.84,"v":20784000},{"d":"1995-11-14","o":7.67,"h":8.38,"l":7.59,"c":7.59,"v":30665600},{"d":"1995-11-15","o":7.72,"h":8,"l":7.52,"c":7.92,"v":25357600},{"d":"1995-11-16","o":7.88,"h":8.22,"l":7.86,"c":7.97,"v":17186400},{"d":"1995-11-17","o":7.86,"h":7.98,"l":7.59,"c":7.72,"v":17299200},{"d":"1995-11-20","o":7.8,"h":7.84,"l":7.34,"c":7.38,"v":12960800},{"d":"1995-11-21","o":7.34,"h":7.53,"l":7.08,"c":7.27,"v":16832800},{"d":"1995-11-22","o":7.39,"h":7.66,"l":7.38,"c":7.62,"v":12387200},{"d":"1995-11-24","o":7.64,"h":7.75,"l":7.64,"c":7.72,"v":1593600},{"d":"1995-11-27","o":8.06,"h":8.34,"l":7.96,"c":8.12,"v":18155200},{"d":"1995-11-28","o":8.12,"h":8.75,"l":8.06,"c":8.59,"v":20864000},{"d":"1995-11-29","o":8.59,"h":8.67,"l":8.38,"c":8.55,"v":13920800},{"d":"1995-11-30","o":8.56,"h":8.78,"l":8.38,"c":8.45,"v":13681600},{"d":"1995-12-01","o":8.53,"h":8.55,"l":8.28,"c":8.38,"v":6965600},{"d":"1995-12-04","o":8.44,"h":8.81,"l":8.31,"c":8.72,"v":11694400},{"d":"1995-12-05","o":8.77,"h":9.12,"l":8.75,"c":9.02,"v":16420800},{"d":"1995-12-06","o":9.05,"h":9.28,"l":8.58,"c":8.81,"v":14357600},{"d":"1995-12-07","o":8.88,"h":8.94,"l":8.44,"c":8.56,"v":13200000},{"d":"1995-12-08","o":8.62,"h":9,"l":8.47,"c":9,"v":14559200},{"d":"1995-12-11","o":9.05,"h":9.12,"l":8.78,"c":9,"v":12775200},{"d":"1995-12-12","o":8.98,"h":9.02,"l":8.84,"c":8.94,"v":6988800},{"d":"1995-12-13","o":8.97,"h":9.25,"l":8.96,"c":9,"v":11942400},{"d":"1995-12-14","o":9.03,"h":9.03,"l":8.2,"c":8.27,"v":19576800},{"d":"1995-12-15","o":8.25,"h":8.27,"l":7.68,"c":7.78,"v":23587200},{"d":"1995-12-18","o":7.81,"h":7.81,"l":7.12,"c":7.16,"v":22541600},{"d":"1995-12-19","o":7.23,"h":8.06,"l":7.22,"c":7.97,"v":30795200},{"d":"1995-12-20","o":8.03,"h":8.23,"l":7.78,"c":7.94,"v":16561600},{"d":"1995-12-21","o":7.97,"h":8.2,"l":7.91,"c":8.12,"v":8092000},{"d":"1995-12-22","o":8.06,"h":8.12,"l":7.92,"c":8,"v":4990400},{"d":"1995-12-26","o":7.97,"h":8.09,"l":7.91,"c":8.03,"v":3197600},{"d":"1995-12-27","o":8.06,"h":8.14,"l":7.97,"c":8.03,"v":3848000},{"d":"1995-12-28","o":7.97,"h":8,"l":7.66,"c":7.66,"v":11456800},{"d":"1995-12-29","o":7.66,"h":7.81,"l":7.31,"c":7.75,"v":16416000},{"d":"1996-01-02","o":7.75,"h":8.02,"l":7.66,"c":8.02,"v":9114400},{"d":"1996-01-03","o":7.97,"h":8.03,"l":7.52,"c":7.55,"v":12487200},{"d":"1996-01-04","o":7.56,"h":7.56,"l":7.06,"c":7.31,"v":33856000},{"d":"1996-01-05","o":4.66,"h":5.42,"l":4.5,"c":5.28,"v":175513600},{"d":"1996-01-08","o":5.44,"h":5.49,"l":5.16,"c":5.23,"v":10344800},{"d":"1996-01-09","o":5.17,"h":5.17,"l":4.75,"c":4.75,"v":37637600},{"d":"1996-01-10","o":4.72,"h":4.88,"l":4.59,"c":4.81,"v":33356800},{"d":"1996-01-11","o":5,"h":5.06,"l":4.78,"c":4.91,"v":16643200},{"d":"1996-01-12","o":5.06,"h":5.08,"l":4.81,"c":4.98,"v":12908800},{"d":"1996-01-15","o":5.02,"h":5.09,"l":4.5,"c":4.59,"v":27067200},{"d":"1996-01-16","o":4.69,"h":4.77,"l":4.28,"c":4.55,"v":23683200},{"d":"1996-01-17","o":4.47,"h":4.78,"l":4.36,"c":4.47,"v":24606400},{"d":"1996-01-18","o":4.48,"h":4.58,"l":4.38,"c":4.45,"v":16428800},{"d":"1996-01-19","o":4.47,"h":4.67,"l":4.41,"c":4.64,"v":22993600},{"d":"1996-01-22","o":4.67,"h":4.97,"l":4.62,"c":4.84,"v":17264000},{"d":"1996-01-23","o":4.91,"h":5.22,"l":4.89,"c":4.94,"v":23891200},{"d":"1996-01-24","o":5.03,"h":5.08,"l":4.81,"c":5.08,"v":14643200},{"d":"1996-01-25","o":5.16,"h":5.22,"l":4.86,"c":4.89,"v":11569600},{"d":"1996-01-26","o":4.89,"h":5.03,"l":4.81,"c":4.94,"v":9492800},{"d":"1996-01-29","o":4.95,"h":4.95,"l":4.77,"c":4.81,"v":5736000},{"d":"1996-01-30","o":4.84,"h":4.84,"l":4.62,"c":4.69,"v":15309600},{"d":"1996-01-31","o":4.73,"h":4.75,"l":4.19,"c":4.25,"v":45617600},{"d":"1996-02-01","o":3.91,"h":4.34,"l":3.75,"c":4.28,"v":77716800},{"d":"1996-02-02","o":4.38,"h":4.59,"l":4.34,"c":4.5,"v":24069600},{"d":"1996-02-05","o":4.56,"h":4.66,"l":4.5,"c":4.55,"v":13207200},{"d":"1996-02-06","o":4.56,"h":4.62,"l":4.45,"c":4.56,"v":11555200},{"d":"1996-02-07","o":4.56,"h":4.58,"l":4.42,"c":4.45,"v":13124000},{"d":"1996-02-08","o":4.56,"h":4.91,"l":4.55,"c":4.84,"v":20600000},{"d":"1996-02-09","o":4.89,"h":5.09,"l":4.77,"c":4.84,"v":16832800},{"d":"1996-02-12","o":4.84,"h":4.88,"l":4.69,"c":4.73,"v":11719200},{"d":"1996-02-13","o":4.7,"h":4.81,"l":4.62,"c":4.66,"v":11503200},{"d":"1996-02-14","o":4.67,"h":4.75,"l":4.59,"c":4.63,"v":12188000},{"d":"1996-02-15","o":4.5,"h":4.56,"l":4.44,"c":4.48,"v":10988000},{"d":"1996-02-16","o":4.5,"h":4.53,"l":4.38,"c":4.41,"v":13884000},{"d":"1996-02-20","o":4.38,"h":4.66,"l":4.33,"c":4.62,"v":24030400},{"d":"1996-02-21","o":4.66,"h":4.77,"l":4.64,"c":4.7,"v":11043200},{"d":"1996-02-22","o":4.77,"h":4.83,"l":4.44,"c":4.61,"v":21591200},{"d":"1996-02-23","o":4.59,"h":4.66,"l":4.56,"c":4.59,"v":12652800},{"d":"1996-02-26","o":4.47,"h":4.52,"l":4.41,"c":4.42,"v":16670400},{"d":"1996-02-27","o":4.45,"h":4.45,"l":4.28,"c":4.28,"v":17640800},{"d":"1996-02-28","o":4.34,"h":4.41,"l":4.2,"c":4.22,"v":17519200},{"d":"1996-02-29","o":4.12,"h":4.27,"l":4.11,"c":4.19,"v":10164000},{"d":"1996-03-01","o":4.22,"h":4.23,"l":4.05,"c":4.08,"v":12670400},{"d":"1996-03-04","o":4.12,"h":4.16,"l":4,"c":4.05,"v":10704800},{"d":"1996-03-05","o":4.03,"h":4.17,"l":4.02,"c":4.09,"v":10992000},{"d":"1996-03-06","o":4.09,"h":4.11,"l":3.97,"c":3.97,"v":15966400},{"d":"1996-03-07","o":4,"h":4.06,"l":3.91,"c":4.06,"v":8998400},{"d":"1996-03-08","o":3.88,"h":4.09,"l":3.86,"c":4.02,"v":13577600},{"d":"1996-03-11","o":4.02,"h":4.14,"l":4.02,"c":4.12,"v":7607200},{"d":"1996-03-12","o":4.09,"h":4.12,"l":3.98,"c":4.03,"v":8865600},{"d":"1996-03-13","o":4.09,"h":4.38,"l":4.06,"c":4.36,"v":12311200},{"d":"1996-03-14","o":4.38,"h":4.41,"l":4.25,"c":4.25,"v":8879200},{"d":"1996-03-15","o":4.27,"h":4.41,"l":4.22,"c":4.3,"v":6444800},{"d":"1996-03-18","o":4.36,"h":4.36,"l":4.22,"c":4.27,"v":5214400},{"d":"1996-03-19","o":4.25,"h":4.38,"l":4.23,"c":4.34,"v":8709600},{"d":"1996-03-20","o":4.36,"h":4.38,"l":4.25,"c":4.27,"v":7516800},{"d":"1996-03-21","o":4.3,"h":4.3,"l":4.17,"c":4.28,"v":7402400},{"d":"1996-03-22","o":4,"h":4,"l":3.84,"c":3.92,"v":62454400},{"d":"1996-03-25","o":3.95,"h":3.97,"l":3.86,"c":3.91,"v":18634400},{"d":"1996-03-26","o":3.91,"h":4.06,"l":3.89,"c":4.05,"v":11412800},{"d":"1996-03-27","o":4.06,"h":4.09,"l":3.94,"c":4,"v":9277600},{"d":"1996-03-28","o":3.97,"h":4.03,"l":3.91,"c":3.98,"v":7866400},{"d":"1996-03-29","o":4,"h":4.06,"l":3.97,"c":4.03,"v":11843200},{"d":"1996-04-01","o":4.06,"h":4.16,"l":4,"c":4.11,"v":5804800},{"d":"1996-04-02","o":4.16,"h":4.2,"l":4.09,"c":4.14,"v":6419200},{"d":"1996-04-03","o":4.12,"h":4.2,"l":4.09,"c":4.19,"v":5512800},{"d":"1996-04-04","o":4.2,"h":4.2,"l":4.06,"c":4.06,"v":4952800},{"d":"1996-04-08","o":4,"h":4.25,"l":3.95,"c":4.2,"v":10244800},{"d":"1996-04-09","o":4.27,"h":4.31,"l":4.19,"c":4.23,"v":6968000},{"d":"1996-04-10","o":4.25,"h":4.25,"l":4.11,"c":4.11,"v":3517600},{"d":"1996-04-11","o":4.11,"h":4.14,"l":3.97,"c":4.09,"v":3676800},{"d":"1996-04-12","o":4.12,"h":4.38,"l":4.06,"c":4.36,"v":6572800},{"d":"1996-04-15","o":4.39,"h":4.44,"l":4.36,"c":4.36,"v":8009600},{"d":"1996-04-16","o":4.44,"h":4.47,"l":4.38,"c":4.42,"v":6756000},{"d":"1996-04-17","o":4.42,"h":4.44,"l":4.31,"c":4.33,"v":3960000},{"d":"1996-04-18","o":4.38,"h":4.5,"l":4.36,"c":4.47,"v":6952800},{"d":"1996-04-19","o":4.47,"h":4.47,"l":4.38,"c":4.38,"v":4994400},{"d":"1996-04-22","o":4.5,"h":4.78,"l":4.44,"c":4.73,"v":15781600},{"d":"1996-04-23","o":4.72,"h":4.8,"l":4.59,"c":4.77,"v":11268000},{"d":"1996-04-24","o":4.77,"h":5.08,"l":4.75,"c":5,"v":19908000},{"d":"1996-04-25","o":5.03,"h":5.44,"l":4.95,"c":5.38,"v":31319200},{"d":"1996-04-26","o":5.38,"h":5.47,"l":5.28,"c":5.28,"v":13120000},{"d":"1996-04-29","o":5.28,"h":5.33,"l":5.19,"c":5.22,"v":10756000},{"d":"1996-04-30","o":5.2,"h":5.47,"l":5.14,"c":5.38,"v":19838400},{"d":"1996-05-01","o":5.31,"h":5.42,"l":5.28,"c":5.33,"v":13349600},{"d":"1996-05-02","o":5.3,"h":5.31,"l":5.16,"c":5.17,"v":15406400},{"d":"1996-05-03","o":5.2,"h":5.22,"l":5.05,"c":5.2,"v":16702400},{"d":"1996-05-06","o":5.23,"h":5.25,"l":5.03,"c":5.06,"v":11628000},{"d":"1996-05-07","o":5.16,"h":5.25,"l":4.81,"c":5.09,"v":33203200},{"d":"1996-05-08","o":5.19,"h":5.23,"l":4.84,"c":5.02,"v":29684800},{"d":"1996-05-09","o":5.02,"h":5.05,"l":4.91,"c":4.92,"v":7848800},{"d":"1996-05-10","o":4.97,"h":5.03,"l":4.92,"c":5.03,"v":5256000},{"d":"1996-05-13","o":5.03,"h":5.25,"l":5,"c":5.19,"v":10390400},{"d":"1996-05-14","o":5.23,"h":5.41,"l":5.19,"c":5.31,"v":14715200},{"d":"1996-05-15","o":5.27,"h":5.44,"l":5.25,"c":5.33,"v":10385600},{"d":"1996-05-16","o":5.31,"h":5.64,"l":5.23,"c":5.61,"v":12931200},{"d":"1996-05-17","o":5.61,"h":5.62,"l":5.38,"c":5.38,"v":10161600},{"d":"1996-05-20","o":5.48,"h":5.55,"l":5.36,"c":5.39,"v":5804000},{"d":"1996-05-21","o":5.41,"h":5.41,"l":5.23,"c":5.25,"v":6096000},{"d":"1996-05-22","o":5.22,"h":5.31,"l":5.16,"c":5.23,"v":4905600},{"d":"1996-05-23","o":5.28,"h":5.33,"l":5.19,"c":5.23,"v":5247200},{"d":"1996-05-24","o":5.25,"h":5.25,"l":5,"c":5.03,"v":8288000},{"d":"1996-05-28","o":5.03,"h":5.03,"l":4.72,"c":4.73,"v":16876000},{"d":"1996-05-29","o":4.73,"h":4.81,"l":4.55,"c":4.66,"v":11019200},{"d":"1996-05-30","o":4.66,"h":4.78,"l":4.55,"c":4.7,"v":11524000},{"d":"1996-05-31","o":4.75,"h":4.81,"l":4.61,"c":4.64,"v":8928800},{"d":"1996-06-03","o":4.62,"h":4.67,"l":4.5,"c":4.52,"v":8892000},{"d":"1996-06-04","o":4.56,"h":4.59,"l":4.44,"c":4.48,"v":8717600},{"d":"1996-06-05","o":4.48,"h":4.66,"l":4.45,"c":4.59,"v":10564000},{"d":"1996-06-06","o":4.59,"h":4.62,"l":4.36,"c":4.38,"v":11274400},{"d":"1996-06-07","o":4.28,"h":4.45,"l":4.19,"c":4.42,"v":14816800},{"d":"1996-06-10","o":4.45,"h":4.69,"l":4.44,"c":4.56,"v":16660800},{"d":"1996-06-11","o":4.62,"h":4.67,"l":4.55,"c":4.56,"v":10683200},{"d":"1996-06-12","o":4.62,"h":4.69,"l":4.48,"c":4.5,"v":7607200},{"d":"1996-06-13","o":4.47,"h":4.67,"l":4.38,"c":4.66,"v":13545600},{"d":"1996-06-14","o":4.66,"h":4.69,"l":4.38,"c":4.38,"v":9552000},{"d":"1996-06-17","o":4.41,"h":4.47,"l":4.27,"c":4.28,"v":8468800},{"d":"1996-06-18","o":4.3,"h":4.47,"l":4.27,"c":4.3,"v":8958400},{"d":"1996-06-19","o":4.33,"h":4.53,"l":4.3,"c":4.5,"v":7618400},{"d":"1996-06-20","o":4.5,"h":4.55,"l":4.3,"c":4.52,"v":12151200},{"d":"1996-06-21","o":4.55,"h":4.56,"l":4.42,"c":4.5,"v":13801600},{"d":"1996-06-24","o":4.47,"h":4.48,"l":4.31,"c":4.34,"v":7544000},{"d":"1996-06-25","o":4.34,"h":4.39,"l":4.22,"c":4.23,"v":7737600},{"d":"1996-06-26","o":4.31,"h":4.41,"l":4.2,"c":4.35,"v":24068800},{"d":"1996-06-27","o":4.39,"h":4.42,"l":4.28,"c":4.41,"v":7972800},{"d":"1996-06-28","o":4.44,"h":4.58,"l":4.42,"c":4.48,"v":5859200},{"d":"1996-07-01","o":4.48,"h":4.55,"l":4.42,"c":4.52,"v":5490400},{"d":"1996-07-02","o":4.48,"h":4.58,"l":4.48,"c":4.51,"v":4272000},{"d":"1996-07-03","o":4.48,"h":4.5,"l":4.38,"c":4.41,"v":6472000},{"d":"1996-07-05","o":4.41,"h":4.47,"l":4.39,"c":4.39,"v":2642400},{"d":"1996-07-08","o":4.38,"h":4.45,"l":4.36,"c":4.36,"v":5810400},{"d":"1996-07-09","o":4.39,"h":4.41,"l":4.33,"c":4.36,"v":7054400},{"d":"1996-07-10","o":4.33,"h":4.36,"l":4.22,"c":4.23,"v":7583200},{"d":"1996-07-11","o":4.19,"h":4.19,"l":4,"c":4.06,"v":13965600},{"d":"1996-07-12","o":4.08,"h":4.11,"l":4,"c":4.06,"v":6708000},{"d":"1996-07-15","o":4.03,"h":4.06,"l":3.75,"c":3.76,"v":9891200},{"d":"1996-07-16","o":3.72,"h":3.84,"l":3.56,"c":3.77,"v":15749600},{"d":"1996-07-17","o":3.88,"h":4.06,"l":3.84,"c":3.94,"v":11099200},{"d":"1996-07-18","o":4.03,"h":4.45,"l":4.02,"c":4.41,"v":14577600},{"d":"1996-07-19","o":4.38,"h":4.41,"l":4.03,"c":4.09,"v":7928000},{"d":"1996-07-22","o":4.06,"h":4.09,"l":3.97,"c":4.08,"v":3684800},{"d":"1996-07-23","o":4.11,"h":4.16,"l":3.91,"c":4,"v":7219200},{"d":"1996-07-24","o":3.84,"h":3.84,"l":3.7,"c":3.8,"v":18756800},{"d":"1996-07-25","o":3.84,"h":4.03,"l":3.78,"c":4.03,"v":9675200},{"d":"1996-07-26","o":4.03,"h":4.09,"l":3.89,"c":3.97,"v":9187200},{"d":"1996-07-29","o":3.92,"h":3.97,"l":3.81,"c":3.81,"v":5681600},{"d":"1996-07-30","o":3.84,"h":3.88,"l":3.7,"c":3.8,"v":7336800},{"d":"1996-07-31","o":3.78,"h":3.91,"l":3.72,"c":3.8,"v":6652000},{"d":"1996-08-01","o":3.81,"h":3.89,"l":3.75,"c":3.86,"v":4343200},{"d":"1996-08-02","o":3.91,"h":3.97,"l":3.84,"c":3.86,"v":7012800},{"d":"1996-08-05","o":3.89,"h":3.91,"l":3.81,"c":3.84,"v":3353600},{"d":"1996-08-06","o":3.86,"h":4.14,"l":3.81,"c":4.14,"v":7827200},{"d":"1996-08-07","o":4.16,"h":4.2,"l":3.95,"c":4.16,"v":6827200},{"d":"1996-08-08","o":4.12,"h":4.16,"l":4.03,"c":4.09,"v":5006400},{"d":"1996-08-09","o":4.08,"h":4.14,"l":4.03,"c":4.09,"v":2749600},{"d":"1996-08-12","o":4.09,"h":4.12,"l":4.02,"c":4.08,"v":3659200},{"d":"1996-08-13","o":4.08,"h":4.11,"l":4,"c":4,"v":4657600},{"d":"1996-08-14","o":4.03,"h":4.09,"l":4,"c":4.06,"v":4835200},{"d":"1996-08-15","o":4.02,"h":4.17,"l":4.02,"c":4.12,"v":3428800},{"d":"1996-08-16","o":4.11,"h":4.12,"l":4.03,"c":4.06,"v":1737600},{"d":"1996-08-19","o":4.03,"h":4.09,"l":4.02,"c":4.03,"v":2592800},{"d":"1996-08-20","o":4.05,"h":4.3,"l":4.05,"c":4.27,"v":6291200},{"d":"1996-08-21","o":4.23,"h":4.67,"l":4.16,"c":4.66,"v":17182400},{"d":"1996-08-22","o":4.62,"h":4.72,"l":4.44,"c":4.47,"v":9200800},{"d":"1996-08-23","o":4.44,"h":4.56,"l":4.42,"c":4.47,"v":3904000},{"d":"1996-08-26","o":4.47,"h":4.48,"l":4.38,"c":4.39,"v":2936800},{"d":"1996-08-27","o":4.41,"h":4.5,"l":4.36,"c":4.48,"v":3308000},{"d":"1996-08-28","o":4.51,"h":4.73,"l":4.45,"c":4.69,"v":18147200},{"d":"1996-08-29","o":4.66,"h":4.69,"l":4.5,"c":4.5,"v":6544000},{"d":"1996-08-30","o":4.53,"h":4.53,"l":4.34,"c":4.36,"v":6338400},{"d":"1996-09-03","o":4.28,"h":4.47,"l":4.28,"c":4.41,"v":6437600},{"d":"1996-09-04","o":4.39,"h":4.4,"l":4.27,"c":4.3,"v":4982400},{"d":"1996-09-05","o":4.23,"h":4.23,"l":4.09,"c":4.17,"v":8351200},{"d":"1996-09-06","o":4.22,"h":4.25,"l":4.17,"c":4.22,"v":4768000},{"d":"1996-09-09","o":4.23,"h":4.31,"l":4.22,"c":4.24,"v":5467200},{"d":"1996-09-10","o":4.25,"h":4.31,"l":4.12,"c":4.12,"v":4884800},{"d":"1996-09-11","o":4.12,"h":4.22,"l":4.09,"c":4.16,"v":5420000},{"d":"1996-09-12","o":4.16,"h":4.2,"l":4.08,"c":4.11,"v":3806400},{"d":"1996-09-13","o":4.14,"h":4.19,"l":3.94,"c":4.03,"v":13542400},{"d":"1996-09-16","o":4.03,"h":4.2,"l":4,"c":4.11,"v":13938400},{"d":"1996-09-17","o":4.12,"h":4.23,"l":4.03,"c":4.22,"v":10749600},{"d":"1996-09-18","o":4.22,"h":4.36,"l":4.17,"c":4.17,"v":22113600},{"d":"1996-09-19","o":4.16,"h":4.53,"l":4.14,"c":4.51,"v":20101600},{"d":"1996-09-20","o":4.52,"h":4.78,"l":4.44,"c":4.75,"v":23103200},{"d":"1996-09-23","o":4.72,"h":4.84,"l":4.67,"c":4.7,"v":11303200},{"d":"1996-09-24","o":4.66,"h":4.73,"l":4.55,"c":4.61,"v":13443200},{"d":"1996-09-25","o":4.59,"h":4.61,"l":4.25,"c":4.38,"v":22736000},{"d":"1996-09-26","o":4.81,"h":4.88,"l":4.62,"c":4.83,"v":34128800},{"d":"1996-09-27","o":4.83,"h":4.83,"l":4.66,"c":4.73,"v":9220000},{"d":"1996-09-30","o":4.72,"h":4.75,"l":4.66,"c":4.66,"v":5514400},{"d":"1996-10-01","o":4.67,"h":4.73,"l":4.62,"c":4.69,"v":8110400},{"d":"1996-10-02","o":4.7,"h":4.77,"l":4.56,"c":4.61,"v":7996000},{"d":"1996-10-03","o":4.62,"h":4.62,"l":4.47,"c":4.47,"v":3924000},{"d":"1996-10-04","o":4.52,"h":4.56,"l":4.28,"c":4.34,"v":9608000},{"d":"1996-10-07","o":4.33,"h":4.36,"l":4.17,"c":4.23,"v":8655200},{"d":"1996-10-08","o":4.28,"h":4.48,"l":4.2,"c":4.44,"v":13790400},{"d":"1996-10-09","o":4.48,"h":4.61,"l":4.47,"c":4.53,"v":11224800},{"d":"1996-10-10","o":4.55,"h":4.59,"l":4.41,"c":4.48,"v":6735200},{"d":"1996-10-11","o":4.53,"h":4.66,"l":4.48,"c":4.61,"v":6987200},{"d":"1996-10-14","o":4.62,"h":4.7,"l":4.61,"c":4.7,"v":6652800},{"d":"1996-10-15","o":4.73,"h":4.77,"l":4.61,"c":4.62,"v":8420000},{"d":"1996-10-16","o":4.64,"h":4.69,"l":4.55,"c":4.62,"v":11666400},{"d":"1996-10-17","o":4.72,"h":4.73,"l":4.61,"c":4.61,"v":6475200},{"d":"1996-10-18","o":4.61,"h":4.66,"l":4.53,"c":4.56,"v":3542400},{"d":"1996-10-21","o":4.53,"h":4.72,"l":4.47,"c":4.47,"v":4098400},{"d":"1996-10-22","o":4.47,"h":4.52,"l":4.25,"c":4.31,"v":10912800},{"d":"1996-10-23","o":4.27,"h":4.38,"l":4.23,"c":4.34,"v":5388800},{"d":"1996-10-24","o":4.36,"h":4.5,"l":4.34,"c":4.34,"v":5434400},{"d":"1996-10-25","o":4.33,"h":4.34,"l":4.22,"c":4.23,"v":3328000},{"d":"1996-10-28","o":4.27,"h":4.33,"l":4.2,"c":4.22,"v":2557600},{"d":"1996-10-29","o":4.28,"h":4.3,"l":4.06,"c":4.09,"v":5767200},{"d":"1996-10-30","o":4.12,"h":4.31,"l":4.09,"c":4.25,"v":5993600},{"d":"1996-10-31","o":4.38,"h":4.39,"l":4.28,"c":4.33,"v":13182400},{"d":"1996-11-01","o":4.33,"h":4.33,"l":4.22,"c":4.28,"v":11614400},{"d":"1996-11-04","o":4.31,"h":4.31,"l":4.2,"c":4.22,"v":2515200},{"d":"1996-11-05","o":4.23,"h":4.25,"l":4.11,"c":4.16,"v":4952800},{"d":"1996-11-06","o":4.14,"h":4.33,"l":4.11,"c":4.31,"v":10140800},{"d":"1996-11-07","o":4.31,"h":4.47,"l":4.28,"c":4.38,"v":7133600},{"d":"1996-11-08","o":4.38,"h":4.5,"l":4.33,"c":4.39,"v":5752000},{"d":"1996-11-11","o":4.39,"h":4.67,"l":4.38,"c":4.61,"v":13075200},{"d":"1996-11-12","o":4.69,"h":5.05,"l":4.64,"c":4.88,"v":31832800},{"d":"1996-11-13","o":4.89,"h":5.11,"l":4.89,"c":5.01,"v":22049600},{"d":"1996-11-14","o":5.02,"h":5.17,"l":5.02,"c":5.12,"v":12971200},{"d":"1996-11-15","o":5.2,"h":5.38,"l":5.17,"c":5.31,"v":25739200},{"d":"1996-11-18","o":5.34,"h":5.52,"l":5.16,"c":5.19,"v":17768000},{"d":"1996-11-19","o":5.12,"h":5.2,"l":5.03,"c":5.19,"v":8841600},{"d":"1996-11-20","o":5.17,"h":5.23,"l":4.98,"c":5.05,"v":8136800},{"d":"1996-11-21","o":5.03,"h":5.06,"l":4.94,"c":4.98,"v":5715200},{"d":"1996-11-22","o":5.02,"h":5.06,"l":4.89,"c":4.94,"v":9350400},{"d":"1996-11-25","o":4.91,"h":5.03,"l":4.84,"c":4.94,"v":5056800},{"d":"1996-11-26","o":4.94,"h":5.09,"l":4.91,"c":4.94,"v":9159200},{"d":"1996-11-27","o":4.97,"h":4.97,"l":4.88,"c":4.94,"v":7591200},{"d":"1996-11-29","o":4.92,"h":4.95,"l":4.92,"c":4.94,"v":1774400},{"d":"1996-12-02","o":4.94,"h":5.42,"l":4.88,"c":5.42,"v":18624000},{"d":"1996-12-03","o":5.48,"h":5.5,"l":5.22,"c":5.27,"v":11695200},{"d":"1996-12-04","o":5.23,"h":5.36,"l":5.22,"c":5.3,"v":4271200},{"d":"1996-12-05","o":5.25,"h":5.31,"l":5.25,"c":5.25,"v":4440800},{"d":"1996-12-06","o":5.03,"h":5.2,"l":5,"c":5.06,"v":11951200},{"d":"1996-12-09","o":5.09,"h":5.22,"l":5.08,"c":5.14,"v":5236800},{"d":"1996-12-10","o":5.19,"h":5.25,"l":5.05,"c":5.05,"v":7822400},{"d":"1996-12-11","o":4.91,"h":5.03,"l":4.91,"c":5,"v":8084800},{"d":"1996-12-12","o":5.08,"h":5.09,"l":4.91,"c":4.91,"v":4644000},{"d":"1996-12-13","o":4.84,"h":4.95,"l":4.81,"c":4.91,"v":5424800},{"d":"1996-12-16","o":4.95,"h":5,"l":4.88,"c":4.88,"v":5973600},{"d":"1996-12-17","o":4.81,"h":5.02,"l":4.81,"c":5,"v":7688000},{"d":"1996-12-18","o":5.05,"h":5.16,"l":4.95,"c":5.11,"v":7268800},{"d":"1996-12-19","o":5.12,"h":5.31,"l":5.06,"c":5.22,"v":8404000},{"d":"1996-12-20","o":5.23,"h":5.3,"l":5.08,"c":5.09,"v":3803200},{"d":"1996-12-23","o":5.09,"h":5.12,"l":4.89,"c":4.92,"v":5130400},{"d":"1996-12-24","o":4.91,"h":4.94,"l":4.84,"c":4.88,"v":2452000},{"d":"1996-12-26","o":4.91,"h":4.91,"l":4.72,"c":4.77,"v":5224000},{"d":"1996-12-27","o":4.72,"h":4.75,"l":4.64,"c":4.64,"v":4256800},{"d":"1996-12-30","o":4.64,"h":4.75,"l":4.64,"c":4.69,"v":4024000},{"d":"1996-12-31","o":4.69,"h":4.81,"l":4.59,"c":4.67,"v":6066400},{"d":"1997-01-02","o":4.7,"h":4.83,"l":4.66,"c":4.83,"v":7555200},{"d":"1997-01-03","o":4.86,"h":4.97,"l":4.78,"c":4.89,"v":8307200},{"d":"1997-01-06","o":4.89,"h":5.08,"l":4.83,"c":5.06,"v":9135200},{"d":"1997-01-07","o":5,"h":5.31,"l":4.97,"c":5.27,"v":15312000},{"d":"1997-01-08","o":5.38,"h":5.52,"l":5.28,"c":5.28,"v":20921600},{"d":"1997-01-09","o":5.28,"h":5.31,"l":5.09,"c":5.17,"v":10584800},{"d":"1997-01-10","o":5.03,"h":5.11,"l":4.75,"c":4.91,"v":29267200},{"d":"1997-01-13","o":4.95,"h":5,"l":4.92,"c":4.92,"v":3499200},{"d":"1997-01-14","o":4.97,"h":4.97,"l":4.81,"c":4.88,"v":8948000},{"d":"1997-01-15","o":4.83,"h":4.88,"l":4.66,"c":4.66,"v":11230400},{"d":"1997-01-16","o":4.72,"h":4.73,"l":4.56,"c":4.68,"v":13397600},{"d":"1997-01-17","o":4.66,"h":4.78,"l":4.62,"c":4.67,"v":10340800},{"d":"1997-01-20","o":4.73,"h":4.81,"l":4.7,"c":4.73,"v":7468800},{"d":"1997-01-21","o":4.75,"h":4.8,"l":4.62,"c":4.64,"v":8404000},{"d":"1997-01-22","o":4.64,"h":4.77,"l":4.42,"c":4.75,"v":11017600},{"d":"1997-01-23","o":4.78,"h":4.78,"l":4.56,"c":4.56,"v":11024000},{"d":"1997-01-24","o":4.61,"h":4.69,"l":4.45,"c":4.5,"v":8070400},{"d":"1997-01-27","o":4.52,"h":4.53,"l":4.36,"c":4.45,"v":6606400},{"d":"1997-01-28","o":4.56,"h":4.7,"l":4.45,"c":4.56,"v":15104800},{"d":"1997-01-29","o":4.59,"h":4.61,"l":4.47,"c":4.52,"v":6321600},{"d":"1997-01-30","o":4.58,"h":4.7,"l":4.56,"c":4.67,"v":8008000},{"d":"1997-01-31","o":4.69,"h":4.78,"l":4.64,"c":4.73,"v":9170400},{"d":"1997-02-03","o":4.75,"h":4.78,"l":4.66,"c":4.7,"v":5179200},{"d":"1997-02-04","o":4.67,"h":4.72,"l":4.53,"c":4.56,"v":8233600},{"d":"1997-02-05","o":4.59,"h":4.59,"l":4.33,"c":4.34,"v":7451200},{"d":"1997-02-06","o":4.42,"h":4.47,"l":4.33,"c":4.42,"v":5673600},{"d":"1997-02-07","o":4.47,"h":4.61,"l":4.42,"c":4.56,"v":8639200},{"d":"1997-02-10","o":4.7,"h":4.82,"l":4.64,"c":4.72,"v":13027200},{"d":"1997-02-11","o":4.77,"h":4.81,"l":4.56,"c":4.57,"v":17097600},{"d":"1997-02-12","o":4.58,"h":4.88,"l":4.5,"c":4.84,"v":10115200},{"d":"1997-02-13","o":4.84,"h":4.95,"l":4.81,"c":4.92,"v":8935200},{"d":"1997-02-14","o":4.91,"h":4.94,"l":4.67,"c":4.69,"v":4157600},{"d":"1997-02-18","o":4.72,"h":4.98,"l":4.69,"c":4.97,"v":13092000},{"d":"1997-02-19","o":4.92,"h":5.03,"l":4.81,"c":4.95,"v":7557600},{"d":"1997-02-20","o":4.95,"h":4.95,"l":4.81,"c":4.92,"v":5615200},{"d":"1997-02-21","o":4.92,"h":4.92,"l":4.58,"c":4.61,"v":8736000},{"d":"1997-02-24","o":4.58,"h":4.58,"l":4.44,"c":4.56,"v":9970400},{"d":"1997-02-25","o":4.56,"h":4.78,"l":4.56,"c":4.73,"v":8947200},{"d":"1997-02-26","o":4.77,"h":4.78,"l":4.62,"c":4.64,"v":7501600},{"d":"1997-02-27","o":4.64,"h":4.67,"l":4.44,"c":4.44,"v":6339200},{"d":"1997-02-28","o":4.44,"h":4.67,"l":4.44,"c":4.56,"v":8727200},{"d":"1997-03-03","o":4.58,"h":4.62,"l":4.5,"c":4.59,"v":4220000},{"d":"1997-03-04","o":4.66,"h":4.72,"l":4.56,"c":4.58,"v":3930400},{"d":"1997-03-05","o":4.61,"h":4.67,"l":4.52,"c":4.56,"v":5776000},{"d":"1997-03-06","o":4.55,"h":4.61,"l":4.42,"c":4.42,"v":4587200},{"d":"1997-03-07","o":4.5,"h":4.52,"l":4.14,"c":4.21,"v":14759200},{"d":"1997-03-10","o":4.23,"h":4.42,"l":4.08,"c":4.42,"v":12310400},{"d":"1997-03-11","o":4.41,"h":4.41,"l":4.22,"c":4.26,"v":7284000},{"d":"1997-03-12","o":4.34,"h":4.34,"l":4.12,"c":4.16,"v":13480000},{"d":"1997-03-13","o":4.12,"h":4.19,"l":4.06,"c":4.16,"v":8441600},{"d":"1997-03-14","o":4.2,"h":4.28,"l":4.16,"c":4.16,"v":7661600},{"d":"1997-03-17","o":4.19,"h":4.38,"l":4.12,"c":4.34,"v":10441600},{"d":"1997-03-18","o":4.41,"h":4.44,"l":4.22,"c":4.36,"v":9860800},{"d":"1997-03-19","o":4.86,"h":4.92,"l":4.78,"c":4.83,"v":56603200},{"d":"1997-03-20","o":4.88,"h":5.08,"l":4.75,"c":5.06,"v":29006400},{"d":"1997-03-21","o":5.02,"h":5.19,"l":4.97,"c":5.16,"v":16352000},{"d":"1997-03-24","o":5.09,"h":5.17,"l":5.02,"c":5.12,"v":9760000},{"d":"1997-03-25","o":5.11,"h":5.25,"l":5.11,"c":5.19,"v":15416000},{"d":"1997-03-26","o":5.19,"h":5.45,"l":5.17,"c":5.34,"v":14589600},{"d":"1997-03-27","o":5.34,"h":5.36,"l":5.09,"c":5.14,"v":13728000},{"d":"1997-03-31","o":5.12,"h":5.16,"l":5,"c":5.02,"v":14427200},{"d":"1997-04-01","o":4.91,"h":5.06,"l":4.91,"c":4.98,"v":7922400},{"d":"1997-04-02","o":4.97,"h":5.12,"l":4.94,"c":5.09,"v":9355200},{"d":"1997-04-03","o":5.09,"h":5.31,"l":5.09,"c":5.25,"v":10696800},{"d":"1997-04-04","o":5.23,"h":5.44,"l":5.19,"c":5.38,"v":18067200},{"d":"1997-04-07","o":5.45,"h":5.62,"l":5.39,"c":5.42,"v":16325600},{"d":"1997-04-08","o":5.41,"h":5.48,"l":5.28,"c":5.45,"v":10210400},{"d":"1997-04-09","o":5.47,"h":5.48,"l":5.3,"c":5.38,"v":6904000},{"d":"1997-04-10","o":5.38,"h":5.41,"l":5.23,"c":5.24,"v":6891200},{"d":"1997-04-11","o":5.14,"h":5.22,"l":5.09,"c":5.16,"v":4852000},{"d":"1997-04-14","o":5.16,"h":5.33,"l":5.16,"c":5.28,"v":9820000},{"d":"1997-04-15","o":5.3,"h":5.36,"l":5.2,"c":5.25,"v":11544000},{"d":"1997-04-16","o":5.25,"h":5.27,"l":5.09,"c":5.19,"v":7524000},{"d":"1997-04-17","o":5.19,"h":5.34,"l":5.12,"c":5.19,"v":8196800},{"d":"1997-04-18","o":5.27,"h":5.28,"l":5.02,"c":5.03,"v":15396000},{"d":"1997-04-21","o":5.05,"h":5.14,"l":4.98,"c":4.98,"v":7554400},{"d":"1997-04-22","o":4.98,"h":5,"l":4.66,"c":4.97,"v":13208800},{"d":"1997-04-23","o":4.97,"h":5.19,"l":4.95,"c":5.03,"v":9067200},{"d":"1997-04-24","o":5.08,"h":5.16,"l":5.03,"c":5.08,"v":7268800},{"d":"1997-04-25","o":5.08,"h":5.08,"l":4.73,"c":4.73,"v":8506400},{"d":"1997-04-28","o":4.75,"h":5.02,"l":4.61,"c":4.83,"v":19846400},{"d":"1997-04-29","o":4.84,"h":4.97,"l":4.8,"c":4.81,"v":14372800},{"d":"1997-04-30","o":4.78,"h":4.91,"l":4.75,"c":4.89,"v":8090400},{"d":"1997-05-01","o":5.14,"h":5.31,"l":5.09,"c":5.22,"v":35820000},{"d":"1997-05-02","o":5.25,"h":5.5,"l":5.2,"c":5.5,"v":28628800},{"d":"1997-05-05","o":5.55,"h":5.84,"l":5.5,"c":5.81,"v":77996800},{"d":"1997-05-06","o":5.75,"h":5.89,"l":5.61,"c":5.67,"v":30527200},{"d":"1997-05-07","o":5.62,"h":5.84,"l":5.58,"c":5.8,"v":15923200},{"d":"1997-05-08","o":5.73,"h":5.83,"l":5.44,"c":5.5,"v":23970400},{"d":"1997-05-09","o":5.53,"h":5.59,"l":5.25,"c":5.41,"v":22896000},{"d":"1997-05-12","o":5.47,"h":5.59,"l":5.44,"c":5.48,"v":9987200},{"d":"1997-05-13","o":5.5,"h":5.5,"l":5.42,"c":5.47,"v":11094400},{"d":"1997-05-14","o":5.47,"h":5.48,"l":5.34,"c":5.38,"v":6970400},{"d":"1997-05-15","o":5.38,"h":5.55,"l":5.34,"c":5.54,"v":8871200},{"d":"1997-05-16","o":5.31,"h":5.7,"l":5.3,"c":5.59,"v":15148000},{"d":"1997-05-19","o":5.56,"h":5.59,"l":5.47,"c":5.52,"v":4754400},{"d":"1997-05-20","o":5.5,"h":5.52,"l":5.41,"c":5.48,"v":5420800},{"d":"1997-05-21","o":5.5,"h":5.78,"l":5.48,"c":5.75,"v":13360000},{"d":"1997-05-22","o":5.77,"h":5.81,"l":5.66,"c":5.78,"v":7712000},{"d":"1997-05-23","o":5.78,"h":5.81,"l":5.72,"c":5.8,"v":6040000},{"d":"1997-05-27","o":5.72,"h":6.11,"l":5.72,"c":6.11,"v":11692000},{"d":"1997-05-28","o":6.09,"h":6.12,"l":5.88,"c":5.97,"v":10544800},{"d":"1997-05-29","o":5.97,"h":5.98,"l":5.62,"c":5.69,"v":9897600},{"d":"1997-05-30","o":5.38,"h":5.75,"l":5.38,"c":5.58,"v":13027200},{"d":"1997-06-02","o":5.61,"h":5.66,"l":5.53,"c":5.65,"v":7982400},{"d":"1997-06-03","o":5.52,"h":5.55,"l":5.06,"c":5.06,"v":18226400},{"d":"1997-06-04","o":5.12,"h":5.28,"l":5.08,"c":5.17,"v":10855200},{"d":"1997-06-05","o":5.17,"h":5.38,"l":5.16,"c":5.3,"v":6131200},{"d":"1997-06-06","o":5.33,"h":5.44,"l":5.28,"c":5.39,"v":6547200},{"d":"1997-06-09","o":5.42,"h":5.48,"l":5.19,"c":5.19,"v":7568000},{"d":"1997-06-10","o":5.2,"h":5.28,"l":5.12,"c":5.19,"v":6964000},{"d":"1997-06-11","o":5.17,"h":5.3,"l":5.12,"c":5.22,"v":6870400},{"d":"1997-06-12","o":5.22,"h":5.27,"l":5.14,"c":5.19,"v":7674400},{"d":"1997-06-13","o":5.19,"h":5.25,"l":5.11,"c":5.16,"v":13410400},{"d":"1997-06-16","o":5.16,"h":5.25,"l":5.11,"c":5.17,"v":10028000},{"d":"1997-06-17","o":5.16,"h":5.41,"l":5.16,"c":5.2,"v":25666400},{"d":"1997-06-18","o":5.16,"h":5.27,"l":5,"c":5.03,"v":13576000},{"d":"1997-06-19","o":4.56,"h":4.56,"l":4.43,"c":4.5,"v":92036000},{"d":"1997-06-20","o":4.55,"h":4.59,"l":4.44,"c":4.48,"v":23633600},{"d":"1997-06-23","o":4.53,"h":4.53,"l":4.45,"c":4.46,"v":12973600},{"d":"1997-06-24","o":4.56,"h":4.56,"l":4.42,"c":4.44,"v":13927200},{"d":"1997-06-25","o":4.44,"h":4.52,"l":4.36,"c":4.42,"v":19012800},{"d":"1997-06-26","o":4.43,"h":4.46,"l":4.4,"c":4.41,"v":6218400},{"d":"1997-06-27","o":4.42,"h":4.47,"l":4.38,"c":4.41,"v":7273600},{"d":"1997-06-30","o":4.44,"h":4.44,"l":4.36,"c":4.38,"v":9099200},{"d":"1997-07-01","o":4.38,"h":4.39,"l":4.31,"c":4.34,"v":10788800},{"d":"1997-07-02","o":4.34,"h":4.53,"l":4.25,"c":4.53,"v":17463200},{"d":"1997-07-03","o":4.55,"h":4.66,"l":4.55,"c":4.64,"v":10907200},{"d":"1997-07-07","o":4.69,"h":4.79,"l":4.64,"c":4.7,"v":10909600},{"d":"1997-07-08","o":4.72,"h":4.83,"l":4.69,"c":4.81,"v":6553600},{"d":"1997-07-09","o":4.83,"h":4.84,"l":4.61,"c":4.67,"v":8542400},{"d":"1997-07-10","o":4.67,"h":4.69,"l":4.48,"c":4.52,"v":16503200},{"d":"1997-07-11","o":4.56,"h":4.59,"l":4.43,"c":4.53,"v":21226400},{"d":"1997-07-14","o":4.58,"h":4.77,"l":4.55,"c":4.71,"v":18138400},{"d":"1997-07-15","o":4.73,"h":4.75,"l":4.66,"c":4.69,"v":7839200},{"d":"1997-07-16","o":4.73,"h":4.73,"l":4.64,"c":4.67,"v":13170400},{"d":"1997-07-17","o":4.67,"h":4.68,"l":4.59,"c":4.63,"v":7616800},{"d":"1997-07-18","o":4.62,"h":4.67,"l":4.61,"c":4.63,"v":8857600},{"d":"1997-07-21","o":4.64,"h":4.64,"l":4.59,"c":4.63,"v":3713600},{"d":"1997-07-22","o":4.64,"h":4.72,"l":4.62,"c":4.7,"v":9199200},{"d":"1997-07-23","o":4.73,"h":4.73,"l":4.61,"c":4.63,"v":11248000},{"d":"1997-07-24","o":4.62,"h":4.66,"l":4.62,"c":4.64,"v":7465600},{"d":"1997-07-25","o":4.69,"h":4.81,"l":4.66,"c":4.8,"v":7769600},{"d":"1997-07-28","o":4.81,"h":4.89,"l":4.72,"c":4.72,"v":5736800},{"d":"1997-07-29","o":4.75,"h":4.8,"l":4.63,"c":4.72,"v":4959200},{"d":"1997-07-30","o":4.72,"h":4.72,"l":4.61,"c":4.64,"v":6549600},{"d":"1997-07-31","o":4.65,"h":4.7,"l":4.61,"c":4.67,"v":5476800},{"d":"1997-08-01","o":4.69,"h":4.75,"l":4.62,"c":4.72,"v":6844000},{"d":"1997-08-04","o":4.72,"h":4.75,"l":4.69,"c":4.75,"v":7805600},{"d":"1997-08-05","o":4.77,"h":4.95,"l":4.75,"c":4.91,"v":9441600},{"d":"1997-08-06","o":4.95,"h":5.16,"l":4.83,"c":5.03,"v":22436800},{"d":"1997-08-07","o":5.16,"h":5.17,"l":4.97,"c":4.98,"v":11870400},{"d":"1997-08-08","o":4.91,"h":5.03,"l":4.83,"c":4.85,"v":8237600},{"d":"1997-08-11","o":4.86,"h":5.12,"l":4.81,"c":5.03,"v":9248800},{"d":"1997-08-12","o":5.06,"h":5.09,"l":4.95,"c":4.96,"v":7332800},{"d":"1997-08-13","o":5.05,"h":5.16,"l":4.95,"c":5.11,"v":13158400},{"d":"1997-08-14","o":5.14,"h":5.31,"l":5.11,"c":5.3,"v":11544000},{"d":"1997-08-15","o":5.27,"h":5.28,"l":5.06,"c":5.06,"v":9603200},{"d":"1997-08-18","o":5.06,"h":5.2,"l":5,"c":5.19,"v":6206400},{"d":"1997-08-19","o":5.19,"h":5.2,"l":4.95,"c":5.15,"v":13548800},{"d":"1997-08-20","o":5.17,"h":5.5,"l":5.09,"c":5.43,"v":15033600},{"d":"1997-08-21","o":5.37,"h":5.37,"l":5.04,"c":5.19,"v":18451200},{"d":"1997-08-22","o":5.05,"h":5.39,"l":5.02,"c":5.39,"v":10832800},{"d":"1997-08-25","o":5.39,"h":5.41,"l":5.23,"c":5.34,"v":8069600},{"d":"1997-08-26","o":5.28,"h":5.3,"l":5.09,"c":5.1,"v":13752800},{"d":"1997-08-27","o":5.19,"h":5.19,"l":4.73,"c":4.76,"v":24663200},{"d":"1997-08-28","o":4.77,"h":5.06,"l":4.75,"c":4.99,"v":14046400},{"d":"1997-08-29","o":4.98,"h":4.98,"l":4.86,"c":4.92,"v":6202400},{"d":"1997-09-02","o":4.98,"h":5.11,"l":4.97,"c":5.08,"v":5904000},{"d":"1997-09-03","o":5.08,"h":5.19,"l":5.06,"c":5.13,"v":5786400},{"d":"1997-09-04","o":5.12,"h":5.19,"l":5.06,"c":5.12,"v":6225600},{"d":"1997-09-05","o":5.12,"h":5.28,"l":5.06,"c":5.22,"v":9245600},{"d":"1997-09-08","o":5.22,"h":5.23,"l":5.12,"c":5.16,"v":3404000},{"d":"1997-09-09","o":5.12,"h":5.17,"l":5.09,"c":5.16,"v":7548000},{"d":"1997-09-10","o":5.12,"h":5.16,"l":5.06,"c":5.12,"v":6201600},{"d":"1997-09-11","o":5.47,"h":5.62,"l":5.44,"c":5.57,"v":38915200},{"d":"1997-09-12","o":5.57,"h":5.73,"l":5.53,"c":5.66,"v":18688800},{"d":"1997-09-15","o":5.66,"h":5.75,"l":5.61,"c":5.66,"v":10371200},{"d":"1997-09-16","o":5.66,"h":5.7,"l":5.48,"c":5.64,"v":14139200},{"d":"1997-09-17","o":5.62,"h":5.62,"l":5.53,"c":5.58,"v":10848000},{"d":"1997-09-18","o":5.58,"h":5.77,"l":5.56,"c":5.72,"v":11329600},{"d":"1997-09-19","o":5.88,"h":6.3,"l":5.88,"c":6.22,"v":53201600},{"d":"1997-09-22","o":6.42,"h":6.61,"l":6.38,"c":6.52,"v":37351200},{"d":"1997-09-23","o":6.52,"h":6.64,"l":6.28,"c":6.47,"v":17479200},{"d":"1997-09-24","o":6.48,"h":6.52,"l":6.34,"c":6.37,"v":9432800},{"d":"1997-09-25","o":6.34,"h":6.41,"l":6.3,"c":6.35,"v":5926400},{"d":"1997-09-26","o":6.39,"h":6.44,"l":6.17,"c":6.23,"v":9526400},{"d":"1997-09-29","o":6.27,"h":6.3,"l":6.19,"c":6.27,"v":5675200},{"d":"1997-09-30","o":6.27,"h":6.38,"l":6.22,"c":6.3,"v":8863200},{"d":"1997-10-01","o":6.31,"h":6.39,"l":6.14,"c":6.23,"v":7108800},{"d":"1997-10-02","o":6.24,"h":6.34,"l":6.2,"c":6.27,"v":5793600},{"d":"1997-10-03","o":6.31,"h":6.34,"l":6.16,"c":6.19,"v":7913600},{"d":"1997-10-06","o":6.19,"h":6.48,"l":6.17,"c":6.33,"v":12128800},{"d":"1997-10-07","o":6.38,"h":6.47,"l":6.34,"c":6.38,"v":7437600},{"d":"1997-10-08","o":6.39,"h":6.41,"l":6.31,"c":6.41,"v":5524000},{"d":"1997-10-09","o":6.36,"h":6.47,"l":6.31,"c":6.44,"v":5972000},{"d":"1997-10-10","o":6.44,"h":6.44,"l":6.27,"c":6.29,"v":10496800},{"d":"1997-10-13","o":6.28,"h":6.53,"l":6.28,"c":6.48,"v":7782400},{"d":"1997-10-14","o":6.52,"h":6.59,"l":6.38,"c":6.5,"v":11423200},{"d":"1997-10-15","o":6.45,"h":6.45,"l":6.38,"c":6.42,"v":8856800},{"d":"1997-10-16","o":6.41,"h":6.45,"l":6.19,"c":6.22,"v":9935200},{"d":"1997-10-17","o":6.15,"h":6.16,"l":5.8,"c":5.98,"v":20144000},{"d":"1997-10-20","o":6.03,"h":6.29,"l":6.02,"c":6.29,"v":19004000},{"d":"1997-10-21","o":6.3,"h":6.36,"l":6.2,"c":6.25,"v":7841600},{"d":"1997-10-22","o":6.25,"h":6.27,"l":6.13,"c":6.14,"v":5284800},{"d":"1997-10-23","o":6,"h":6.16,"l":5.97,"c":6.12,"v":12029600},{"d":"1997-10-24","o":6.16,"h":6.25,"l":6.09,"c":6.17,"v":11607200},{"d":"1997-10-27","o":6.06,"h":6.12,"l":5.52,"c":5.78,"v":17360800},{"d":"1997-10-28","o":5.55,"h":6.1,"l":5.5,"c":6.1,"v":19151200},{"d":"1997-10-29","o":6.12,"h":6.25,"l":6.05,"c":6.12,"v":15544800},{"d":"1997-10-30","o":6.01,"h":6.16,"l":5.98,"c":6.02,"v":10932800},{"d":"1997-10-31","o":6.11,"h":6.12,"l":5.92,"c":5.97,"v":3795200},{"d":"1997-11-03","o":6.02,"h":6.12,"l":5.95,"c":6.11,"v":3996800},{"d":"1997-11-04","o":6.06,"h":6.16,"l":6.03,"c":6.05,"v":6144000},{"d":"1997-11-05","o":6.05,"h":6.11,"l":5.97,"c":6.01,"v":15754400},{"d":"1997-11-06","o":5.98,"h":6.07,"l":5.97,"c":5.98,"v":8541600},{"d":"1997-11-07","o":5.88,"h":5.98,"l":5.84,"c":5.97,"v":6181600},{"d":"1997-11-10","o":5.97,"h":6.05,"l":5.88,"c":5.88,"v":7820000},{"d":"1997-11-11","o":5.89,"h":5.94,"l":5.78,"c":5.89,"v":4821600},{"d":"1997-11-12","o":5.78,"h":5.86,"l":5.66,"c":5.66,"v":3735200},{"d":"1997-11-13","o":5.72,"h":5.77,"l":5.58,"c":5.72,"v":7707200},{"d":"1997-11-14","o":5.7,"h":6.06,"l":5.69,"c":6.06,"v":8695200},{"d":"1997-11-17","o":6.12,"h":6.14,"l":6.02,"c":6.09,"v":4490400},{"d":"1997-11-18","o":6,"h":6.04,"l":5.25,"c":5.27,"v":44504800},{"d":"1997-11-19","o":5.23,"h":5.44,"l":5.06,"c":5.38,"v":17504800},{"d":"1997-11-20","o":5.38,"h":5.47,"l":5.27,"c":5.33,"v":8124000},{"d":"1997-11-21","o":5.34,"h":5.45,"l":5.12,"c":5.37,"v":9267200},{"d":"1997-11-24","o":5.38,"h":5.38,"l":5.09,"c":5.15,"v":6014400},{"d":"1997-11-25","o":5.2,"h":5.41,"l":5.14,"c":5.29,"v":5048800},{"d":"1997-11-26","o":5.34,"h":5.39,"l":5.19,"c":5.22,"v":2074400},{"d":"1997-11-28","o":5.23,"h":5.3,"l":5.17,"c":5.25,"v":1525600},{"d":"1997-12-01","o":5.31,"h":5.42,"l":5.2,"c":5.35,"v":5520800},{"d":"1997-12-02","o":5.33,"h":5.37,"l":5.19,"c":5.2,"v":4308800},{"d":"1997-12-03","o":5.2,"h":5.33,"l":5.1,"c":5.27,"v":5239200},{"d":"1997-12-04","o":5.28,"h":5.34,"l":5.2,"c":5.2,"v":2852800},{"d":"1997-12-05","o":5.12,"h":5.22,"l":5.06,"c":5.12,"v":6219200},{"d":"1997-12-08","o":5.11,"h":5.34,"l":5.08,"c":5.31,"v":8631200},{"d":"1997-12-09","o":5.28,"h":5.38,"l":5.17,"c":5.2,"v":8460800},{"d":"1997-12-10","o":5.17,"h":5.32,"l":5,"c":5.08,"v":11936000},{"d":"1997-12-11","o":5.05,"h":5.05,"l":4.81,"c":4.88,"v":12793600},{"d":"1997-12-12","o":4.62,"h":4.69,"l":4.19,"c":4.41,"v":27641600},{"d":"1997-12-15","o":4.44,"h":4.55,"l":4.19,"c":4.53,"v":16588000},{"d":"1997-12-16","o":4.53,"h":4.7,"l":4.28,"c":4.34,"v":13145600},{"d":"1997-12-17","o":4.36,"h":4.45,"l":4.2,"c":4.38,"v":14448800},{"d":"1997-12-18","o":4.38,"h":4.42,"l":4.27,"c":4.33,"v":8961600},{"d":"1997-12-19","o":4.45,"h":4.66,"l":4.27,"c":4.61,"v":27788000},{"d":"1997-12-22","o":4.61,"h":4.7,"l":4.47,"c":4.65,"v":17584000},{"d":"1997-12-23","o":4.66,"h":4.72,"l":4.45,"c":4.54,"v":6749600},{"d":"1997-12-24","o":4.56,"h":4.69,"l":4.56,"c":4.63,"v":2867200},{"d":"1997-12-26","o":4.62,"h":4.72,"l":4.62,"c":4.72,"v":871200},{"d":"1997-12-29","o":4.75,"h":4.84,"l":4.73,"c":4.8,"v":5199200},{"d":"1997-12-30","o":4.79,"h":5.05,"l":4.77,"c":5.02,"v":8182400},{"d":"1997-12-31","o":5.02,"h":5.23,"l":4.95,"c":5.16,"v":13396000},{"d":"1998-01-02","o":5.11,"h":5.11,"l":4.94,"c":5.06,"v":6380800},{"d":"1998-01-05","o":5.02,"h":5.2,"l":5.02,"c":5.13,"v":8916800},{"d":"1998-01-06","o":5.11,"h":5.44,"l":5.11,"c":5.3,"v":12635200},{"d":"1998-01-07","o":5.3,"h":5.31,"l":5.17,"c":5.23,"v":18653600},{"d":"1998-01-08","o":5.2,"h":5.34,"l":5.19,"c":5.27,"v":8851200},{"d":"1998-01-09","o":5.25,"h":5.27,"l":5.12,"c":5.16,"v":6635200},{"d":"1998-01-12","o":5.05,"h":5.23,"l":5.02,"c":5.09,"v":8977600},{"d":"1998-01-13","o":5.09,"h":5.12,"l":4.95,"c":5.03,"v":9136000},{"d":"1998-01-14","o":5.03,"h":5.03,"l":4.84,"c":4.86,"v":6960800},{"d":"1998-01-15","o":4.81,"h":5,"l":4.78,"c":4.91,"v":5855200},{"d":"1998-01-16","o":4.91,"h":4.94,"l":4.82,"c":4.91,"v":4971200},{"d":"1998-01-20","o":4.89,"h":4.98,"l":4.89,"c":4.95,"v":4168000},{"d":"1998-01-21","o":4.88,"h":4.97,"l":4.88,"c":4.88,"v":3800000},{"d":"1998-01-22","o":4.84,"h":4.91,"l":4.75,"c":4.81,"v":4307200},{"d":"1998-01-23","o":4.8,"h":4.86,"l":4.62,"c":4.78,"v":5460000},{"d":"1998-01-26","o":4.78,"h":4.81,"l":4.62,"c":4.67,"v":4466400},{"d":"1998-01-27","o":4.63,"h":4.73,"l":4.63,"c":4.67,"v":3863200},{"d":"1998-01-28","o":4.69,"h":4.79,"l":4.65,"c":4.74,"v":7122400},{"d":"1998-01-29","o":4.73,"h":4.77,"l":4.62,"c":4.7,"v":4272000},{"d":"1998-01-30","o":4.75,"h":4.84,"l":4.64,"c":4.81,"v":4761600},{"d":"1998-02-02","o":4.86,"h":4.94,"l":4.78,"c":4.8,"v":9976800},{"d":"1998-02-03","o":4.78,"h":4.83,"l":4.73,"c":4.79,"v":8202400},{"d":"1998-02-04","o":4.75,"h":4.93,"l":4.71,"c":4.91,"v":9240800},{"d":"1998-02-05","o":4.93,"h":5.02,"l":4.92,"c":4.93,"v":8191200},{"d":"1998-02-06","o":4.89,"h":5.08,"l":4.88,"c":5,"v":8656000},{"d":"1998-02-09","o":5.05,"h":5.13,"l":5.04,"c":5.08,"v":11158400},{"d":"1998-02-10","o":5.07,"h":5.12,"l":5.02,"c":5.04,"v":11175200},{"d":"1998-02-11","o":5.02,"h":5.11,"l":5,"c":5.05,"v":10981600},{"d":"1998-02-12","o":4.94,"h":5.19,"l":4.83,"c":5.16,"v":24822400},{"d":"1998-02-13","o":5.12,"h":5.58,"l":5.11,"c":5.43,"v":24736800},{"d":"1998-02-17","o":5.55,"h":5.55,"l":5.31,"c":5.41,"v":9248000},{"d":"1998-02-18","o":5.42,"h":5.52,"l":5.35,"c":5.48,"v":8688000},{"d":"1998-02-19","o":5.48,"h":5.5,"l":5.44,"c":5.48,"v":5407200},{"d":"1998-02-20","o":5.5,"h":5.58,"l":5.44,"c":5.47,"v":5774400},{"d":"1998-02-23","o":5.53,"h":5.56,"l":5.45,"c":5.48,"v":4862400},{"d":"1998-02-24","o":5.47,"h":5.5,"l":5.19,"c":5.22,"v":13811200},{"d":"1998-02-25","o":5.25,"h":5.42,"l":5.23,"c":5.34,"v":6876800},{"d":"1998-02-26","o":5.38,"h":5.5,"l":5.33,"c":5.45,"v":4103200},{"d":"1998-02-27","o":5.45,"h":5.59,"l":5.42,"c":5.52,"v":6940800},{"d":"1998-03-02","o":5.54,"h":5.56,"l":5.38,"c":5.39,"v":5185600},{"d":"1998-03-03","o":5.41,"h":5.52,"l":5.38,"c":5.45,"v":4000000},{"d":"1998-03-04","o":5.47,"h":5.56,"l":5.45,"c":5.48,"v":2935200},{"d":"1998-03-05","o":5.34,"h":5.52,"l":5.31,"c":5.46,"v":6260000},{"d":"1998-03-06","o":5.47,"h":5.58,"l":5.47,"c":5.56,"v":5942400},{"d":"1998-03-09","o":5.5,"h":5.75,"l":5.45,"c":5.45,"v":10834400},{"d":"1998-03-10","o":5.55,"h":5.62,"l":5.52,"c":5.59,"v":2523200},{"d":"1998-03-11","o":5.61,"h":5.63,"l":5.56,"c":5.6,"v":2916000},{"d":"1998-03-12","o":5.59,"h":5.59,"l":5.45,"c":5.55,"v":3789600},{"d":"1998-03-13","o":5.53,"h":5.59,"l":5.42,"c":5.48,"v":5724000},{"d":"1998-03-16","o":5.45,"h":5.56,"l":5.45,"c":5.55,"v":4919200},{"d":"1998-03-17","o":5.56,"h":5.59,"l":5.45,"c":5.45,"v":2546400},{"d":"1998-03-18","o":5.47,"h":5.47,"l":5.3,"c":5.33,"v":4832800},{"d":"1998-03-19","o":5.36,"h":5.52,"l":5.33,"c":5.49,"v":6726400},{"d":"1998-03-20","o":5.48,"h":5.5,"l":5.41,"c":5.41,"v":5312000},{"d":"1998-03-23","o":5.39,"h":5.48,"l":5.31,"c":5.39,"v":6828000},{"d":"1998-03-24","o":5.38,"h":5.51,"l":5.38,"c":5.51,"v":8208000},{"d":"1998-03-25","o":5.53,"h":5.66,"l":5.44,"c":5.55,"v":11906400},{"d":"1998-03-26","o":5.55,"h":6.18,"l":5.52,"c":6,"v":48476800},{"d":"1998-03-27","o":5.84,"h":5.88,"l":5.53,"c":5.69,"v":86673600},{"d":"1998-03-30","o":5.77,"h":5.83,"l":5.66,"c":5.67,"v":19652800},{"d":"1998-03-31","o":5.67,"h":5.71,"l":5.59,"c":5.65,"v":14004800},{"d":"1998-04-01","o":5.64,"h":5.75,"l":5.6,"c":5.72,"v":10943200},{"d":"1998-04-02","o":5.7,"h":5.91,"l":5.7,"c":5.83,"v":13932000},{"d":"1998-04-03","o":5.86,"h":5.92,"l":5.83,"c":5.88,"v":4947200},{"d":"1998-04-06","o":5.85,"h":5.89,"l":5.75,"c":5.77,"v":10699200},{"d":"1998-04-07","o":5.72,"h":5.75,"l":5.56,"c":5.59,"v":11528800},{"d":"1998-04-08","o":5.59,"h":5.62,"l":5.47,"c":5.62,"v":5698400},{"d":"1998-04-09","o":5.58,"h":5.68,"l":5.58,"c":5.66,"v":4539200},{"d":"1998-04-13","o":5.67,"h":5.87,"l":5.64,"c":5.86,"v":9676000},{"d":"1998-04-14","o":5.83,"h":5.86,"l":5.72,"c":5.84,"v":5139200},{"d":"1998-04-15","o":5.85,"h":6.06,"l":5.8,"c":6.03,"v":12397600},{"d":"1998-04-16","o":6.05,"h":6.15,"l":5.98,"c":6.05,"v":8708000},{"d":"1998-04-17","o":6,"h":6.1,"l":6,"c":6.09,"v":5599200},{"d":"1998-04-20","o":6.09,"h":6.32,"l":6.08,"c":6.25,"v":12816000},{"d":"1998-04-21","o":6.26,"h":6.26,"l":6.05,"c":6.13,"v":4027200},{"d":"1998-04-22","o":6.17,"h":6.38,"l":6.16,"c":6.34,"v":13420000},{"d":"1998-04-23","o":6.34,"h":6.34,"l":6.17,"c":6.21,"v":9706400},{"d":"1998-04-24","o":6.22,"h":6.38,"l":6.22,"c":6.34,"v":10488800},{"d":"1998-04-27","o":6.23,"h":6.46,"l":6.19,"c":6.27,"v":14980800},{"d":"1998-04-28","o":6.34,"h":6.38,"l":6.07,"c":6.1,"v":6315200},{"d":"1998-04-29","o":6.14,"h":6.41,"l":6.14,"c":6.33,"v":10520000},{"d":"1998-04-30","o":6.36,"h":6.48,"l":6.25,"c":6.26,"v":10392800},{"d":"1998-05-01","o":6.26,"h":6.31,"l":6.17,"c":6.3,"v":5008000},{"d":"1998-05-04","o":6.25,"h":6.38,"l":6.2,"c":6.23,"v":4297600},{"d":"1998-05-05","o":6.17,"h":6.24,"l":6.02,"c":6.17,"v":8641600},{"d":"1998-05-06","o":6.19,"h":6.23,"l":6.09,"c":6.16,"v":5926400},{"d":"1998-05-07","o":6.16,"h":6.23,"l":6.08,"c":6.23,"v":3712800},{"d":"1998-05-08","o":6.22,"h":6.44,"l":6.22,"c":6.33,"v":4276000},{"d":"1998-05-11","o":6.27,"h":6.27,"l":5.76,"c":5.91,"v":35230400},{"d":"1998-05-12","o":5.94,"h":6.03,"l":5.72,"c":5.75,"v":16627200},{"d":"1998-05-13","o":5.75,"h":5.79,"l":5.62,"c":5.66,"v":13099200},{"d":"1998-05-14","o":5.61,"h":5.76,"l":5.57,"c":5.66,"v":5256000},{"d":"1998-05-15","o":5.7,"h":5.7,"l":5.59,"c":5.67,"v":5197600},{"d":"1998-05-18","o":5.64,"h":5.77,"l":5.58,"c":5.62,"v":3761600},{"d":"1998-05-19","o":5.67,"h":5.73,"l":5.62,"c":5.69,"v":2452000},{"d":"1998-05-20","o":5.75,"h":5.75,"l":5.58,"c":5.59,"v":3211200},{"d":"1998-05-21","o":5.58,"h":5.62,"l":5.4,"c":5.51,"v":4468000},{"d":"1998-05-22","o":5.52,"h":5.59,"l":5.41,"c":5.42,"v":2334400},{"d":"1998-05-26","o":5.5,"h":5.5,"l":5.14,"c":5.17,"v":10364000},{"d":"1998-05-27","o":5.08,"h":5.22,"l":5,"c":5.21,"v":15058400},{"d":"1998-05-28","o":5.22,"h":5.25,"l":5.14,"c":5.23,"v":9158400},{"d":"1998-05-29","o":5.23,"h":5.33,"l":4.99,"c":4.99,"v":5938400},{"d":"1998-06-01","o":4.99,"h":5.08,"l":4.86,"c":4.91,"v":5425600},{"d":"1998-06-02","o":4.97,"h":5.12,"l":4.94,"c":5.12,"v":4083200},{"d":"1998-06-03","o":5.11,"h":5.14,"l":4.96,"c":5,"v":3502400},{"d":"1998-06-04","o":5.03,"h":5.09,"l":4.98,"c":5.09,"v":5073600},{"d":"1998-06-05","o":5.07,"h":5.12,"l":5,"c":5.11,"v":2612000},{"d":"1998-06-08","o":5.12,"h":5.17,"l":5.05,"c":5.06,"v":3369600},{"d":"1998-06-09","o":5.08,"h":5.48,"l":5.06,"c":5.44,"v":11635200},{"d":"1998-06-10","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":8192800},{"d":"1998-06-11","o":5.27,"h":5.3,"l":5.05,"c":5.1,"v":7749600},{"d":"1998-06-12","o":5.11,"h":5.14,"l":4.97,"c":5,"v":4565600},{"d":"1998-06-15","o":5,"h":5.12,"l":4.95,"c":4.95,"v":6804000},{"d":"1998-06-16","o":5.04,"h":5.22,"l":5,"c":5.22,"v":7596800},{"d":"1998-06-17","o":5.24,"h":5.31,"l":5.16,"c":5.19,"v":6452800},{"d":"1998-06-18","o":5.16,"h":5.19,"l":5.02,"c":5.12,"v":7408800},{"d":"1998-06-19","o":5.12,"h":5.12,"l":4.8,"c":4.93,"v":14300000},{"d":"1998-06-22","o":4.98,"h":5.08,"l":4.94,"c":5.02,"v":10323200},{"d":"1998-06-23","o":5.06,"h":5.22,"l":5.02,"c":5.06,"v":6876800},{"d":"1998-06-24","o":5.08,"h":5.28,"l":5,"c":5.26,"v":7634400},{"d":"1998-06-25","o":5.33,"h":5.59,"l":5.3,"c":5.55,"v":11358400},{"d":"1998-06-26","o":5.5,"h":5.64,"l":5.23,"c":5.3,"v":18100800},{"d":"1998-06-29","o":5.39,"h":5.44,"l":5.27,"c":5.34,"v":6979200},{"d":"1998-06-30","o":5.33,"h":5.33,"l":5.23,"c":5.3,"v":11124000},{"d":"1998-07-01","o":5.31,"h":5.36,"l":5.1,"c":5.2,"v":5217600},{"d":"1998-07-02","o":5.16,"h":5.2,"l":5.08,"c":5.17,"v":4730400},{"d":"1998-07-06","o":5.17,"h":5.26,"l":5.06,"c":5.13,"v":5441600},{"d":"1998-07-07","o":5.12,"h":5.16,"l":5,"c":5.09,"v":4391200},{"d":"1998-07-08","o":5.08,"h":5.25,"l":5.06,"c":5.2,"v":5527200},{"d":"1998-07-09","o":5.17,"h":5.2,"l":5.07,"c":5.1,"v":6646400},{"d":"1998-07-10","o":5.08,"h":5.13,"l":5,"c":5.02,"v":4236800},{"d":"1998-07-13","o":5.02,"h":5.05,"l":4.92,"c":4.98,"v":7338400},{"d":"1998-07-14","o":4.98,"h":4.98,"l":4.84,"c":4.88,"v":4532000},{"d":"1998-07-15","o":4.85,"h":4.97,"l":4.85,"c":4.91,"v":7216000},{"d":"1998-07-16","o":5.02,"h":5.09,"l":4.95,"c":4.98,"v":5701600},{"d":"1998-07-17","o":4.98,"h":5,"l":4.91,"c":4.99,"v":9432000},{"d":"1998-07-20","o":4.99,"h":5.07,"l":4.97,"c":5.06,"v":5640000},{"d":"1998-07-21","o":5.05,"h":5.1,"l":4.94,"c":4.95,"v":4364800},{"d":"1998-07-22","o":4.94,"h":4.99,"l":4.8,"c":4.94,"v":7038400},{"d":"1998-07-23","o":4.91,"h":4.95,"l":4.83,"c":4.86,"v":8520800},{"d":"1998-07-24","o":4.9,"h":4.9,"l":4.67,"c":4.73,"v":6845600},{"d":"1998-07-27","o":4.72,"h":4.77,"l":4.62,"c":4.73,"v":5352800},{"d":"1998-07-28","o":4.69,"h":4.72,"l":4.62,"c":4.72,"v":4659200},{"d":"1998-07-29","o":4.67,"h":4.69,"l":4.5,"c":4.51,"v":7403200},{"d":"1998-07-30","o":4.41,"h":4.45,"l":4.26,"c":4.28,"v":15167200},{"d":"1998-07-31","o":4.33,"h":4.33,"l":4.03,"c":4.04,"v":14546400},{"d":"1998-08-03","o":4.12,"h":4.16,"l":3.87,"c":3.88,"v":12924000},{"d":"1998-08-04","o":3.98,"h":4.02,"l":3.72,"c":3.78,"v":11197600},{"d":"1998-08-05","o":3.8,"h":3.86,"l":3.74,"c":3.82,"v":7171200},{"d":"1998-08-06","o":3.81,"h":3.95,"l":3.8,"c":3.81,"v":8556800},{"d":"1998-08-07","o":3.86,"h":3.86,"l":3.77,"c":3.78,"v":12781600},{"d":"1998-08-10","o":3.81,"h":4.03,"l":3.8,"c":4.02,"v":12116800},{"d":"1998-08-11","o":3.78,"h":3.95,"l":3.77,"c":3.85,"v":8355200},{"d":"1998-08-12","o":3.25,"h":3.45,"l":3.07,"c":3.42,"v":50637600},{"d":"1998-08-13","o":3.41,"h":3.46,"l":3.27,"c":3.45,"v":29881600},{"d":"1998-08-14","o":3.5,"h":3.5,"l":3.35,"c":3.37,"v":10616800},{"d":"1998-08-17","o":3.38,"h":3.44,"l":3.25,"c":3.39,"v":6435200},{"d":"1998-08-18","o":3.41,"h":3.41,"l":3.36,"c":3.38,"v":5304800},{"d":"1998-08-19","o":3.39,"h":3.41,"l":3.19,"c":3.23,"v":5681600},{"d":"1998-08-20","o":3.2,"h":3.25,"l":3.11,"c":3.14,"v":4208000},{"d":"1998-08-21","o":3.14,"h":3.16,"l":3.09,"c":3.12,"v":5464800},{"d":"1998-08-24","o":3.13,"h":3.16,"l":3.01,"c":3.05,"v":5346400},{"d":"1998-08-25","o":3.09,"h":3.09,"l":3.05,"c":3.07,"v":7096800},{"d":"1998-08-26","o":3.2,"h":3.57,"l":3.17,"c":3.45,"v":29804800},{"d":"1998-08-27","o":3.33,"h":3.42,"l":3.28,"c":3.36,"v":8000000},{"d":"1998-08-28","o":3.38,"h":3.41,"l":3.3,"c":3.4,"v":6833600},{"d":"1998-08-31","o":3.44,"h":3.44,"l":3.23,"c":3.28,"v":6020000},{"d":"1998-09-01","o":3.22,"h":3.45,"l":3.2,"c":3.45,"v":7608800},{"d":"1998-09-02","o":3.41,"h":3.44,"l":3.12,"c":3.12,"v":5030400},{"d":"1998-09-03","o":3.06,"h":3.16,"l":2.97,"c":3.1,"v":8179200},{"d":"1998-09-04","o":3.12,"h":3.22,"l":2.95,"c":3.05,"v":6987200},{"d":"1998-09-08","o":3.16,"h":3.25,"l":3.07,"c":3.21,"v":9205600},{"d":"1998-09-09","o":3.23,"h":3.58,"l":3.2,"c":3.5,"v":13612800},{"d":"1998-09-10","o":3.37,"h":3.62,"l":3.34,"c":3.35,"v":15108000},{"d":"1998-09-11","o":3.59,"h":3.62,"l":3.41,"c":3.5,"v":11820800},{"d":"1998-09-14","o":3.55,"h":3.61,"l":3.5,"c":3.56,"v":9260800},{"d":"1998-09-15","o":3.57,"h":3.92,"l":3.55,"c":3.82,"v":17231200},{"d":"1998-09-16","o":3.86,"h":4.03,"l":3.85,"c":3.96,"v":11728000},{"d":"1998-09-17","o":3.84,"h":3.98,"l":3.83,"c":3.84,"v":8712000},{"d":"1998-09-18","o":3.92,"h":3.98,"l":3.88,"c":3.98,"v":4696800},{"d":"1998-09-21","o":3.88,"h":4.03,"l":3.86,"c":4,"v":3555200},{"d":"1998-09-22","o":4.02,"h":4.05,"l":4,"c":4.02,"v":3613600},{"d":"1998-09-23","o":4.03,"h":4.23,"l":4.03,"c":4.23,"v":6118400},{"d":"1998-09-24","o":4.19,"h":4.32,"l":4.16,"c":4.2,"v":4549600},{"d":"1998-09-25","o":4.11,"h":4.26,"l":4.09,"c":4.18,"v":3707200},{"d":"1998-09-28","o":4.25,"h":4.46,"l":4.24,"c":4.36,"v":6660800},{"d":"1998-09-29","o":4.38,"h":4.41,"l":4.31,"c":4.38,"v":7749600},{"d":"1998-09-30","o":4.31,"h":4.37,"l":4.28,"c":4.34,"v":10460800},{"d":"1998-10-01","o":4.25,"h":4.31,"l":4.11,"c":4.11,"v":28962400},{"d":"1998-10-02","o":4.12,"h":4.3,"l":4.05,"c":4.25,"v":13443200},{"d":"1998-10-05","o":4.19,"h":4.25,"l":3.97,"c":4.06,"v":19281600},{"d":"1998-10-06","o":4.12,"h":4.12,"l":3.88,"c":4,"v":9371200},{"d":"1998-10-07","o":3.97,"h":4.02,"l":3.77,"c":3.87,"v":9584000},{"d":"1998-10-08","o":3.75,"h":3.95,"l":3.75,"c":3.95,"v":9472800},{"d":"1998-10-09","o":4,"h":4.25,"l":3.98,"c":4.19,"v":5689600},{"d":"1998-10-12","o":4.31,"h":4.49,"l":4.28,"c":4.31,"v":7798400},{"d":"1998-10-13","o":4.22,"h":4.34,"l":4.11,"c":4.2,"v":15376000},{"d":"1998-10-14","o":4.17,"h":4.31,"l":3.98,"c":4.05,"v":7795200},{"d":"1998-10-15","o":4.03,"h":4.52,"l":4,"c":4.45,"v":12362400},{"d":"1998-10-16","o":4.6,"h":4.77,"l":4.44,"c":4.52,"v":9110400},{"d":"1998-10-19","o":4.53,"h":4.88,"l":4.45,"c":4.77,"v":7673600},{"d":"1998-10-20","o":4.73,"h":4.75,"l":4.25,"c":4.38,"v":6640800},{"d":"1998-10-21","o":4.38,"h":4.7,"l":4.23,"c":4.68,"v":6100800},{"d":"1998-10-22","o":4.66,"h":4.83,"l":4.52,"c":4.53,"v":7208000},{"d":"1998-10-23","o":4.53,"h":4.59,"l":4.44,"c":4.45,"v":1744000},{"d":"1998-10-26","o":4.5,"h":4.7,"l":4.47,"c":4.61,"v":3844000},{"d":"1998-10-27","o":4.64,"h":4.67,"l":4.48,"c":4.55,"v":4428000},{"d":"1998-10-28","o":4.52,"h":4.66,"l":4.51,"c":4.57,"v":2222400},{"d":"1998-10-29","o":4.61,"h":4.91,"l":4.51,"c":4.89,"v":11519200},{"d":"1998-10-30","o":4.94,"h":4.96,"l":4.63,"c":4.64,"v":6818400},{"d":"1998-11-02","o":4.72,"h":4.93,"l":4.7,"c":4.83,"v":3400800},{"d":"1998-11-03","o":4.81,"h":4.98,"l":4.81,"c":4.88,"v":4791200},{"d":"1998-11-04","o":4.94,"h":5.07,"l":4.89,"c":5.05,"v":8865600},{"d":"1998-11-05","o":4.97,"h":5.27,"l":4.97,"c":5.14,"v":9995200},{"d":"1998-11-06","o":5.09,"h":5.52,"l":5.08,"c":5.44,"v":9488000},{"d":"1998-11-09","o":5.41,"h":5.56,"l":5.28,"c":5.41,"v":9734400},{"d":"1998-11-10","o":5.31,"h":5.47,"l":5.28,"c":5.35,"v":8610400},{"d":"1998-11-11","o":5.4,"h":5.56,"l":5.4,"c":5.52,"v":10937600},{"d":"1998-11-12","o":5.55,"h":5.74,"l":5.53,"c":5.56,"v":14072000},{"d":"1998-11-13","o":5.58,"h":5.64,"l":5.5,"c":5.59,"v":3184800},{"d":"1998-11-16","o":5.62,"h":5.67,"l":5.55,"c":5.67,"v":3889600},{"d":"1998-11-17","o":5.66,"h":5.72,"l":5.47,"c":5.64,"v":5079200},{"d":"1998-11-18","o":5.63,"h":5.74,"l":5.55,"c":5.61,"v":4352800},{"d":"1998-11-19","o":5.62,"h":5.64,"l":5.52,"c":5.58,"v":4277600},{"d":"1998-11-20","o":5.6,"h":5.67,"l":5.56,"c":5.66,"v":2860000},{"d":"1998-11-23","o":5.64,"h":6,"l":5.62,"c":6,"v":7552800},{"d":"1998-11-24","o":5.92,"h":5.98,"l":5.75,"c":5.78,"v":5600000},{"d":"1998-11-25","o":5.77,"h":5.92,"l":5.56,"c":5.91,"v":7522400},{"d":"1998-11-27","o":5.88,"h":5.92,"l":5.81,"c":5.86,"v":1480000},{"d":"1998-11-30","o":5.81,"h":5.82,"l":5.55,"c":5.59,"v":5229600},{"d":"1998-12-01","o":5.5,"h":5.78,"l":5.5,"c":5.74,"v":6292000},{"d":"1998-12-02","o":5.7,"h":5.83,"l":5.48,"c":5.62,"v":7168800},{"d":"1998-12-03","o":5.6,"h":5.78,"l":5.56,"c":5.74,"v":6422400},{"d":"1998-12-04","o":5.75,"h":5.76,"l":5.5,"c":5.64,"v":5173600},{"d":"1998-12-07","o":5.66,"h":5.87,"l":5.66,"c":5.83,"v":3934400},{"d":"1998-12-08","o":5.78,"h":5.86,"l":5.53,"c":5.58,"v":4730400},{"d":"1998-12-09","o":5.62,"h":5.63,"l":5.53,"c":5.61,"v":3991200},{"d":"1998-12-10","o":5.59,"h":5.62,"l":5.48,"c":5.55,"v":1824000},{"d":"1998-12-11","o":5.54,"h":5.56,"l":4.78,"c":5.12,"v":22278400},{"d":"1998-12-14","o":5.05,"h":5.25,"l":4.59,"c":4.67,"v":25610400},{"d":"1998-12-15","o":4.73,"h":5.11,"l":4.61,"c":5.08,"v":16244000},{"d":"1998-12-16","o":5.08,"h":5.2,"l":4.68,"c":4.77,"v":10540000},{"d":"1998-12-17","o":5.5,"h":5.62,"l":5.32,"c":5.48,"v":24800800},{"d":"1998-12-18","o":5.53,"h":5.59,"l":5.34,"c":5.56,"v":7824800},{"d":"1998-12-21","o":5.56,"h":5.61,"l":5.3,"c":5.35,"v":8358400},{"d":"1998-12-22","o":5.38,"h":5.74,"l":5.35,"c":5.74,"v":7474400},{"d":"1998-12-23","o":5.73,"h":6.03,"l":5.67,"c":5.92,"v":8971200},{"d":"1998-12-24","o":5.95,"h":5.95,"l":5.81,"c":5.85,"v":1768800},{"d":"1998-12-28","o":5.88,"h":5.94,"l":5.78,"c":5.88,"v":3757600},{"d":"1998-12-29","o":5.81,"h":5.88,"l":5.7,"c":5.86,"v":6092000},{"d":"1998-12-30","o":5.84,"h":5.86,"l":5.7,"c":5.75,"v":3753600},{"d":"1998-12-31","o":5.73,"h":5.94,"l":5.73,"c":5.84,"v":3568800},{"d":"1999-01-04","o":5.84,"h":6.25,"l":5.8,"c":6.24,"v":12611200},{"d":"1999-01-05","o":6.13,"h":6.38,"l":5.91,"c":6.11,"v":15236000},{"d":"1999-01-06","o":6.13,"h":6.13,"l":5.79,"c":5.89,"v":8953600},{"d":"1999-01-07","o":5.81,"h":6.14,"l":5.76,"c":6.02,"v":5767200},{"d":"1999-01-08","o":6.07,"h":6.12,"l":6,"c":6.1,"v":5077600},{"d":"1999-01-11","o":6.06,"h":6.14,"l":6.06,"c":6.12,"v":3360000},{"d":"1999-01-12","o":6.07,"h":6.13,"l":6.06,"c":6.09,"v":3996000},{"d":"1999-01-13","o":5.83,"h":6.14,"l":5.77,"c":6.13,"v":4131200},{"d":"1999-01-14","o":6.11,"h":6.27,"l":5.95,"c":5.96,"v":8208800},{"d":"1999-01-15","o":5.98,"h":6.15,"l":5.98,"c":6.12,"v":3761600},{"d":"1999-01-19","o":6.11,"h":6.34,"l":6.08,"c":6.3,"v":8180800},{"d":"1999-01-20","o":6.34,"h":6.34,"l":6.09,"c":6.14,"v":5534400},{"d":"1999-01-21","o":6.11,"h":6.18,"l":5.98,"c":6.05,"v":6818400},{"d":"1999-01-22","o":6.02,"h":6.12,"l":5.97,"c":6.06,"v":6466400},{"d":"1999-01-25","o":6.06,"h":6.33,"l":6.05,"c":6.25,"v":7112800},{"d":"1999-01-26","o":6.24,"h":6.31,"l":6.11,"c":6.11,"v":5216800},{"d":"1999-01-27","o":6.14,"h":6.18,"l":5.98,"c":6.14,"v":7924800},{"d":"1999-01-28","o":6.11,"h":6.26,"l":5.84,"c":6.12,"v":5400800},{"d":"1999-01-29","o":6.12,"h":6.13,"l":5.89,"c":5.97,"v":3909600},{"d":"1999-02-01","o":5.95,"h":6.06,"l":5.94,"c":5.98,"v":4028000},{"d":"1999-02-02","o":5.97,"h":5.98,"l":5.73,"c":5.74,"v":5542400},{"d":"1999-02-03","o":5.69,"h":6.16,"l":5.66,"c":5.95,"v":7928000},{"d":"1999-02-04","o":5.94,"h":6.03,"l":5.73,"c":5.77,"v":8226400},{"d":"1999-02-05","o":5.78,"h":5.81,"l":5.58,"c":5.76,"v":7411200},{"d":"1999-02-08","o":5.78,"h":5.91,"l":5.66,"c":5.8,"v":6507200},{"d":"1999-02-09","o":5.83,"h":5.83,"l":5.42,"c":5.46,"v":11270400},{"d":"1999-02-10","o":5.43,"h":5.58,"l":5.39,"c":5.55,"v":9429600},{"d":"1999-02-11","o":5.59,"h":5.66,"l":5.56,"c":5.63,"v":7386400},{"d":"1999-02-12","o":5.61,"h":5.62,"l":5.36,"c":5.45,"v":4164000},{"d":"1999-02-16","o":5.48,"h":5.59,"l":5.21,"c":5.28,"v":5669600},{"d":"1999-02-17","o":5.17,"h":5.29,"l":4.96,"c":4.97,"v":6205600},{"d":"1999-02-18","o":5.06,"h":5.39,"l":5,"c":5.28,"v":6944000},{"d":"1999-02-19","o":5.25,"h":5.34,"l":5.19,"c":5.29,"v":4113600},{"d":"1999-02-22","o":5.3,"h":5.51,"l":5.23,"c":5.47,"v":4177600},{"d":"1999-02-23","o":5.55,"h":5.56,"l":5.36,"c":5.47,"v":2572800},{"d":"1999-02-24","o":5.47,"h":5.61,"l":5.4,"c":5.44,"v":3181600},{"d":"1999-02-25","o":5.37,"h":5.39,"l":5.19,"c":5.38,"v":2319200},{"d":"1999-02-26","o":5.41,"h":5.44,"l":4.95,"c":5.03,"v":6217600},{"d":"1999-03-01","o":5.05,"h":5.12,"l":4.71,"c":5.02,"v":10431200},{"d":"1999-03-02","o":5.23,"h":5.31,"l":5.07,"c":5.08,"v":5349600},{"d":"1999-03-03","o":5.16,"h":5.17,"l":4.88,"c":5.02,"v":2443200},{"d":"1999-03-04","o":5.19,"h":5.71,"l":5.16,"c":5.7,"v":19820800},{"d":"1999-03-05","o":5.79,"h":5.86,"l":5.64,"c":5.77,"v":12104000},{"d":"1999-03-08","o":5.8,"h":6.02,"l":5.68,"c":6.01,"v":5923200},{"d":"1999-03-09","o":5.99,"h":6.07,"l":5.91,"c":5.94,"v":8453600},{"d":"1999-03-10","o":5.93,"h":6.17,"l":5.87,"c":6,"v":7243200},{"d":"1999-03-11","o":6.06,"h":6.08,"l":5.89,"c":6.03,"v":4234400},{"d":"1999-03-12","o":5.94,"h":6.01,"l":5.83,"c":5.96,"v":5337600},{"d":"1999-03-15","o":5.96,"h":6.06,"l":5.91,"c":6.03,"v":2608800},{"d":"1999-03-16","o":6.02,"h":6.3,"l":6.02,"c":6.27,"v":11964800},{"d":"1999-03-17","o":6.22,"h":6.26,"l":6.11,"c":6.14,"v":2792000},{"d":"1999-03-18","o":6.08,"h":6.24,"l":6.02,"c":6.22,"v":4305600},{"d":"1999-03-19","o":6.88,"h":6.91,"l":6.6,"c":6.75,"v":20636800},{"d":"1999-03-22","o":6.75,"h":6.75,"l":6.48,"c":6.54,"v":8760000},{"d":"1999-03-23","o":6.54,"h":6.54,"l":6.26,"c":6.34,"v":6619200},{"d":"1999-03-24","o":6.39,"h":6.8,"l":6.23,"c":6.75,"v":17846400},{"d":"1999-03-25","o":6.86,"h":7,"l":6.82,"c":7,"v":17896000},{"d":"1999-03-26","o":6.94,"h":7.26,"l":6.84,"c":7.12,"v":10300000},{"d":"1999-03-29","o":7.14,"h":7.48,"l":7.12,"c":7.38,"v":8391200},{"d":"1999-03-30","o":7.31,"h":7.33,"l":7.03,"c":7.03,"v":6049600},{"d":"1999-03-31","o":7.08,"h":7.36,"l":7.03,"c":7.09,"v":4623200},{"d":"1999-04-01","o":7.1,"h":7.19,"l":7,"c":7.05,"v":3301600},{"d":"1999-04-05","o":7.08,"h":7.16,"l":6.94,"c":6.95,"v":3615200},{"d":"1999-04-06","o":6.99,"h":7.25,"l":6.95,"c":6.95,"v":6086400},{"d":"1999-04-07","o":7.03,"h":7.12,"l":6.62,"c":6.75,"v":10157600},{"d":"1999-04-08","o":6.81,"h":6.81,"l":6.61,"c":6.73,"v":7443200},{"d":"1999-04-09","o":6.69,"h":7.12,"l":6.63,"c":7.05,"v":3753600},{"d":"1999-04-12","o":6.88,"h":7.24,"l":6.88,"c":7.05,"v":4007200},{"d":"1999-04-13","o":7.12,"h":7.22,"l":7.02,"c":7.09,"v":3653600},{"d":"1999-04-14","o":7.14,"h":7.27,"l":7.12,"c":7.16,"v":7338400},{"d":"1999-04-15","o":7.19,"h":7.2,"l":6.94,"c":7.05,"v":3305600},{"d":"1999-04-16","o":7.25,"h":7.48,"l":7.11,"c":7.43,"v":8661600},{"d":"1999-04-19","o":7.45,"h":7.53,"l":7.16,"c":7.36,"v":9777600},{"d":"1999-04-20","o":7.44,"h":7.52,"l":7.27,"c":7.35,"v":3962400},{"d":"1999-04-21","o":7.38,"h":7.49,"l":7.23,"c":7.47,"v":3138400},{"d":"1999-04-22","o":7.5,"h":7.8,"l":7.5,"c":7.73,"v":10244000},{"d":"1999-04-23","o":7.77,"h":8.09,"l":7.59,"c":7.94,"v":7548000},{"d":"1999-04-26","o":7.89,"h":8.12,"l":7.88,"c":8,"v":11050400},{"d":"1999-04-27","o":8.03,"h":8.19,"l":7.98,"c":8.12,"v":8596000},{"d":"1999-04-28","o":8.11,"h":8.31,"l":8.03,"c":8.09,"v":8924800},{"d":"1999-04-29","o":8.09,"h":8.13,"l":7.91,"c":7.91,"v":7620800},{"d":"1999-04-30","o":7.95,"h":8.06,"l":7.67,"c":7.92,"v":8200000},{"d":"1999-05-03","o":7.93,"h":8.22,"l":7.91,"c":8.08,"v":6412800},{"d":"1999-05-04","o":8.11,"h":8.2,"l":7.88,"c":7.88,"v":3125600},{"d":"1999-05-05","o":7.95,"h":7.97,"l":7.7,"c":7.91,"v":4782400},{"d":"1999-05-06","o":7.84,"h":8.25,"l":7.83,"c":8.12,"v":5260000},{"d":"1999-05-07","o":8.14,"h":8.5,"l":7.94,"c":8.49,"v":9484000},{"d":"1999-05-10","o":8.49,"h":9.36,"l":8.45,"c":9.05,"v":13172000},{"d":"1999-05-11","o":9.05,"h":9.27,"l":8.78,"c":9.03,"v":9380800},{"d":"1999-05-12","o":9.03,"h":9.34,"l":9,"c":9.21,"v":8890400},{"d":"1999-05-13","o":9.22,"h":9.25,"l":9.06,"c":9.18,"v":6715200},{"d":"1999-05-14","o":9.1,"h":9.23,"l":9,"c":9.04,"v":9319200},{"d":"1999-05-17","o":8.94,"h":9.2,"l":8.94,"c":9.2,"v":4980800},{"d":"1999-05-18","o":9.25,"h":9.39,"l":9.16,"c":9.3,"v":8110400},{"d":"1999-05-19","o":9.31,"h":9.8,"l":9.3,"c":9.73,"v":9780800},{"d":"1999-05-20","o":9.81,"h":10.13,"l":9.8,"c":10.03,"v":11228000},{"d":"1999-05-21","o":10.09,"h":10.12,"l":9.8,"c":9.91,"v":6323200},{"d":"1999-05-24","o":9.81,"h":9.93,"l":9.47,"c":9.85,"v":9307200},{"d":"1999-05-25","o":9.84,"h":9.92,"l":9.5,"c":9.55,"v":20623200},{"d":"1999-05-26","o":9.56,"h":9.57,"l":8.47,"c":9.2,"v":24132800},{"d":"1999-05-27","o":9.14,"h":9.39,"l":9.08,"c":9.31,"v":13496800},{"d":"1999-05-28","o":9.33,"h":9.5,"l":9.23,"c":9.27,"v":5826400},{"d":"1999-06-01","o":9.24,"h":9.31,"l":8.92,"c":9.06,"v":5622400},{"d":"1999-06-02","o":9.5,"h":9.5,"l":8.94,"c":9.38,"v":15565600},{"d":"1999-06-03","o":9.3,"h":9.31,"l":9.12,"c":9.19,"v":4373600},{"d":"1999-06-04","o":9.2,"h":9.27,"l":9,"c":9.07,"v":4340000},{"d":"1999-06-07","o":9.08,"h":9.09,"l":8.38,"c":8.74,"v":11028800},{"d":"1999-06-08","o":8.66,"h":8.73,"l":8.41,"c":8.48,"v":5417600},{"d":"1999-06-09","o":8.53,"h":8.92,"l":8.41,"c":8.9,"v":4496800},{"d":"1999-06-10","o":8.8,"h":8.94,"l":8.7,"c":8.78,"v":3654400},{"d":"1999-06-11","o":8.77,"h":8.83,"l":8.47,"c":8.48,"v":3783200},{"d":"1999-06-14","o":8.48,"h":8.75,"l":8.45,"c":8.64,"v":2402400},{"d":"1999-06-15","o":8.69,"h":9.16,"l":8.63,"c":8.86,"v":5747200},{"d":"1999-06-16","o":8.97,"h":9.31,"l":8.96,"c":9.25,"v":5071200},{"d":"1999-06-17","o":9.2,"h":9.3,"l":9.09,"c":9.23,"v":7026400},{"d":"1999-06-18","o":9.62,"h":10.33,"l":9.61,"c":10.32,"v":29459200},{"d":"1999-06-21","o":10.14,"h":10.59,"l":10.02,"c":10.37,"v":19841600},{"d":"1999-06-22","o":10.28,"h":11.03,"l":10.25,"c":10.83,"v":13452000},{"d":"1999-06-23","o":10.62,"h":11.01,"l":10.62,"c":10.98,"v":11219200},{"d":"1999-06-24","o":10.97,"h":10.97,"l":10.38,"c":10.59,"v":9212800},{"d":"1999-06-25","o":10.58,"h":10.91,"l":10.32,"c":10.42,"v":4140800},{"d":"1999-06-28","o":10.5,"h":10.83,"l":10.49,"c":10.7,"v":5960800},{"d":"1999-06-29","o":10.72,"h":10.95,"l":10.69,"c":10.94,"v":3501600},{"d":"1999-06-30","o":10.94,"h":11,"l":10.27,"c":10.27,"v":10644000},{"d":"1999-07-01","o":10.34,"h":10.75,"l":10.1,"c":10.66,"v":7425600},{"d":"1999-07-02","o":10.83,"h":11.05,"l":10.56,"c":10.63,"v":6020000},{"d":"1999-07-06","o":10.62,"h":10.75,"l":10.47,"c":10.62,"v":5096800},{"d":"1999-07-07","o":10.54,"h":10.65,"l":10.16,"c":10.62,"v":2712800},{"d":"1999-07-08","o":10.45,"h":10.75,"l":10.36,"c":10.59,"v":4436800},{"d":"1999-07-09","o":10.78,"h":11.06,"l":10.77,"c":10.77,"v":6947200},{"d":"1999-07-12","o":10.86,"h":11,"l":10.5,"c":10.98,"v":4828000},{"d":"1999-07-13","o":10.9,"h":11.14,"l":10.8,"c":10.95,"v":4836000},{"d":"1999-07-14","o":11,"h":11.27,"l":11,"c":11.25,"v":7978400},{"d":"1999-07-15","o":11.26,"h":11.47,"l":11.08,"c":11.25,"v":6679200},{"d":"1999-07-16","o":11.21,"h":11.33,"l":11.09,"c":11.25,"v":5057600},{"d":"1999-07-19","o":11.22,"h":11.7,"l":11.22,"c":11.47,"v":7548800},{"d":"1999-07-20","o":11.42,"h":11.52,"l":11.12,"c":11.17,"v":6203200},{"d":"1999-07-21","o":11.25,"h":11.44,"l":11.12,"c":11.28,"v":5028000},{"d":"1999-07-22","o":11.27,"h":11.28,"l":10.66,"c":10.67,"v":6952800},{"d":"1999-07-23","o":10.75,"h":10.99,"l":10.7,"c":10.83,"v":4752000},{"d":"1999-07-26","o":10.62,"h":10.94,"l":10.59,"c":10.71,"v":7619200},{"d":"1999-07-27","o":10.77,"h":10.94,"l":10.65,"c":10.93,"v":4739200},{"d":"1999-07-28","o":10.93,"h":10.98,"l":10.7,"c":10.83,"v":3938400},{"d":"1999-07-29","o":10.72,"h":10.88,"l":10.59,"c":10.59,"v":9651200},{"d":"1999-07-30","o":10.68,"h":10.91,"l":10.68,"c":10.72,"v":3753600},{"d":"1999-08-02","o":10.67,"h":10.97,"l":10.5,"c":10.67,"v":3297600},{"d":"1999-08-03","o":10.78,"h":10.88,"l":10.64,"c":10.85,"v":3716000},{"d":"1999-08-04","o":10.86,"h":10.95,"l":10.38,"c":10.42,"v":4320000},{"d":"1999-08-05","o":10.38,"h":10.98,"l":10.31,"c":10.94,"v":7951200},{"d":"1999-08-06","o":10.85,"h":11.03,"l":10.67,"c":10.89,"v":4503200},{"d":"1999-08-09","o":10.97,"h":11.01,"l":10.71,"c":10.89,"v":3851200},{"d":"1999-08-10","o":10.8,"h":10.89,"l":10.78,"c":10.84,"v":7600000},{"d":"1999-08-11","o":10.88,"h":10.91,"l":10.71,"c":10.88,"v":22321600},{"d":"1999-08-12","o":10.87,"h":10.93,"l":10.58,"c":10.75,"v":3567200},{"d":"1999-08-13","o":10.88,"h":11.22,"l":10.88,"c":11.12,"v":16993600},{"d":"1999-08-16","o":11.27,"h":11.53,"l":11.22,"c":11.5,"v":8788800},{"d":"1999-08-17","o":11.61,"h":12,"l":11.56,"c":11.99,"v":8701600},{"d":"1999-08-18","o":11.91,"h":12.12,"l":11.87,"c":11.9,"v":7116800},{"d":"1999-08-19","o":11.78,"h":12,"l":11.31,"c":11.98,"v":20215200},{"d":"1999-08-20","o":11.99,"h":12.39,"l":11.99,"c":12.38,"v":7283200},{"d":"1999-08-23","o":12.47,"h":13.16,"l":12.42,"c":13.12,"v":13044000},{"d":"1999-08-24","o":12.86,"h":13.16,"l":12.7,"c":12.88,"v":6102400},{"d":"1999-08-25","o":12.95,"h":12.95,"l":12.44,"c":12.49,"v":9248000},{"d":"1999-08-26","o":12.45,"h":12.78,"l":12.21,"c":12.23,"v":5470400},{"d":"1999-08-27","o":12.38,"h":12.48,"l":12.11,"c":12.36,"v":6287200},{"d":"1999-08-30","o":12.41,"h":12.71,"l":12.14,"c":12.16,"v":4251200},{"d":"1999-08-31","o":12.17,"h":12.53,"l":11.86,"c":12.45,"v":5440000},{"d":"1999-09-01","o":12.63,"h":12.64,"l":12.12,"c":12.3,"v":6166400},{"d":"1999-09-02","o":12.23,"h":12.5,"l":12.14,"c":12.34,"v":2830400},{"d":"1999-09-03","o":12.59,"h":13.16,"l":12.55,"c":13.12,"v":7052800},{"d":"1999-09-07","o":13.03,"h":13.21,"l":12.91,"c":13.08,"v":3740000},{"d":"1999-09-08","o":13.03,"h":13.05,"l":12.65,"c":12.75,"v":6497600},{"d":"1999-09-09","o":12.75,"h":12.94,"l":12.52,"c":12.94,"v":7180000},{"d":"1999-09-10","o":13.04,"h":13.08,"l":12.8,"c":12.9,"v":3905600},{"d":"1999-09-13","o":12.75,"h":12.83,"l":12.38,"c":12.8,"v":4894400},{"d":"1999-09-14","o":12.61,"h":13.22,"l":12.58,"c":13.2,"v":8622400},{"d":"1999-09-15","o":13.12,"h":13.41,"l":11.88,"c":11.91,"v":19216800},{"d":"1999-09-16","o":12.09,"h":12.54,"l":11.92,"c":12.23,"v":15154400},{"d":"1999-09-17","o":13.12,"h":13.44,"l":13.03,"c":13.12,"v":32128000},{"d":"1999-09-20","o":13.43,"h":13.72,"l":13.28,"c":13.56,"v":11098400},{"d":"1999-09-21","o":13.62,"h":13.67,"l":13.06,"c":13.27,"v":6748000},{"d":"1999-09-22","o":13.34,"h":13.62,"l":13.28,"c":13.39,"v":9153600},{"d":"1999-09-23","o":13.5,"h":14,"l":13.38,"c":13.52,"v":11075200},{"d":"1999-09-24","o":13.44,"h":13.84,"l":13.3,"c":13.82,"v":8616000},{"d":"1999-09-27","o":13.86,"h":14.34,"l":13.84,"c":14.23,"v":9145600},{"d":"1999-09-28","o":14.12,"h":14.16,"l":13.61,"c":13.83,"v":12134400},{"d":"1999-09-29","o":13.83,"h":14.25,"l":13.72,"c":13.77,"v":7503200},{"d":"1999-09-30","o":14.2,"h":14.26,"l":13.42,"c":14.19,"v":11580800},{"d":"1999-10-01","o":14.17,"h":14.23,"l":13.8,"c":14.15,"v":5868800},{"d":"1999-10-04","o":14.35,"h":14.75,"l":14.16,"c":14.73,"v":6692000},{"d":"1999-10-05","o":14.77,"h":15.24,"l":13.97,"c":14.34,"v":14446400},{"d":"1999-10-06","o":14.45,"h":14.66,"l":14.36,"c":14.57,"v":5610400},{"d":"1999-10-07","o":14.62,"h":14.65,"l":14.15,"c":14.41,"v":7252800},{"d":"1999-10-08","o":14.45,"h":14.45,"l":14.06,"c":14.33,"v":3543200},{"d":"1999-10-11","o":14.41,"h":15.09,"l":14.38,"c":15,"v":7292800},{"d":"1999-10-12","o":14.98,"h":15.25,"l":14.69,"c":14.76,"v":7396800},{"d":"1999-10-13","o":14.62,"h":14.91,"l":14.38,"c":14.62,"v":8777600},{"d":"1999-10-14","o":14.64,"h":14.88,"l":14.56,"c":14.77,"v":6943200},{"d":"1999-10-15","o":14.37,"h":15.01,"l":14.32,"c":14.67,"v":10833600},{"d":"1999-10-18","o":14.64,"h":14.73,"l":14.2,"c":14.7,"v":8832800},{"d":"1999-10-19","o":14.79,"h":15.37,"l":14.72,"c":15.12,"v":8572800},{"d":"1999-10-20","o":15.27,"h":15.93,"l":15.25,"c":15.71,"v":10516800},{"d":"1999-10-21","o":15.5,"h":16.1,"l":15.25,"c":15.98,"v":5240000},{"d":"1999-10-22","o":16.07,"h":16.41,"l":15.97,"c":16.1,"v":6364800},{"d":"1999-10-25","o":16.06,"h":16.19,"l":15.62,"c":15.84,"v":5492800},{"d":"1999-10-26","o":15.87,"h":16.16,"l":15.7,"c":15.73,"v":4448000},{"d":"1999-10-27","o":15.84,"h":15.97,"l":15.38,"c":15.67,"v":4274400},{"d":"1999-10-28","o":16,"h":16.62,"l":15.88,"c":16.62,"v":8483600},{"d":"1999-10-29","o":17.12,"h":17.56,"l":16.98,"c":17.48,"v":8604800},{"d":"1999-11-01","o":17.72,"h":18,"l":17.09,"c":17.14,"v":7445200},{"d":"1999-11-02","o":17.25,"h":17.62,"l":16.84,"c":17.02,"v":5580800},{"d":"1999-11-03","o":17.27,"h":17.44,"l":16.89,"c":17.2,"v":7248000},{"d":"1999-11-04","o":17.56,"h":17.75,"l":16.78,"c":17.22,"v":9234000},{"d":"1999-11-05","o":17.81,"h":18,"l":17.34,"c":17.67,"v":6820800},{"d":"1999-11-08","o":17.48,"h":18.47,"l":17.44,"c":17.84,"v":6008000},{"d":"1999-11-09","o":18.24,"h":18.25,"l":17.44,"c":18,"v":8079200},{"d":"1999-11-10","o":17.98,"h":18.5,"l":17.88,"c":18.25,"v":4449200},{"d":"1999-11-11","o":18.48,"h":18.5,"l":18,"c":18.11,"v":3371200},{"d":"1999-11-12","o":18.38,"h":18.97,"l":17.78,"c":18.78,"v":3985200},{"d":"1999-11-15","o":18.98,"h":19.75,"l":18.23,"c":18.45,"v":7449600},{"d":"1999-11-16","o":18.86,"h":19.16,"l":18.59,"c":19.14,"v":4802000},{"d":"1999-11-17","o":19.39,"h":19.64,"l":18.59,"c":18.75,"v":8992400},{"d":"1999-11-18","o":19.11,"h":19.31,"l":18.44,"c":19.03,"v":9082400},{"d":"1999-11-19","o":19.11,"h":19.38,"l":18.78,"c":18.91,"v":5306800},{"d":"1999-11-22","o":18.78,"h":19.19,"l":18.64,"c":19.02,"v":6298400},{"d":"1999-11-23","o":19.06,"h":19.09,"l":18.31,"c":18.69,"v":5994400},{"d":"1999-11-24","o":18.5,"h":18.91,"l":18.5,"c":18.77,"v":4105200},{"d":"1999-11-26","o":18.88,"h":18.88,"l":18.15,"c":18.45,"v":2009600},{"d":"1999-11-29","o":18.06,"h":18.52,"l":17.81,"c":17.89,"v":6532800},{"d":"1999-11-30","o":17.77,"h":17.77,"l":17.03,"c":17.17,"v":11107600},{"d":"1999-12-01","o":16.97,"h":17.11,"l":16.59,"c":16.64,"v":9156000},{"d":"1999-12-02","o":16.72,"h":17.3,"l":16.58,"c":17.16,"v":11634000},{"d":"1999-12-03","o":17.75,"h":17.77,"l":16.61,"c":16.67,"v":8816400},{"d":"1999-12-06","o":16.62,"h":16.66,"l":15.75,"c":15.78,"v":14304400},{"d":"1999-12-07","o":15.64,"h":15.75,"l":14.97,"c":15.16,"v":13360000},{"d":"1999-12-08","o":15.03,"h":17.31,"l":15.03,"c":16.94,"v":14882400},{"d":"1999-12-09","o":17.34,"h":17.72,"l":15.75,"c":16.38,"v":7206800},{"d":"1999-12-10","o":16.73,"h":16.75,"l":15.16,"c":15.66,"v":9044800},{"d":"1999-12-13","o":15.78,"h":15.88,"l":15,"c":15.05,"v":12854400},{"d":"1999-12-14","o":15.22,"h":15.72,"l":15,"c":15.16,"v":8088000},{"d":"1999-12-15","o":15.5,"h":15.67,"l":15,"c":15.47,"v":11334000},{"d":"1999-12-16","o":16.14,"h":16.84,"l":15.53,"c":15.94,"v":30246400},{"d":"1999-12-17","o":17.78,"h":17.97,"l":16.81,"c":16.88,"v":33308800},{"d":"1999-12-20","o":16.97,"h":16.97,"l":16.22,"c":16.31,"v":8723600},{"d":"1999-12-21","o":16.31,"h":16.34,"l":15.47,"c":15.84,"v":10080400},{"d":"1999-12-22","o":15.94,"h":16.86,"l":15.69,"c":16.72,"v":9315200},{"d":"1999-12-23","o":17.23,"h":17.25,"l":16.45,"c":16.75,"v":5443200},{"d":"1999-12-27","o":16.64,"h":17.02,"l":16.03,"c":16.19,"v":4499600},{"d":"1999-12-28","o":16.19,"h":16.75,"l":16,"c":16.53,"v":4936800},{"d":"1999-12-29","o":16.38,"h":16.66,"l":16.33,"c":16.48,"v":2794000},{"d":"1999-12-30","o":16.44,"h":16.97,"l":16.27,"c":16.5,"v":3032000},{"d":"1999-12-31","o":16.52,"h":16.88,"l":16.5,"c":16.81,"v":2882000},{"d":"2000-01-03","o":16.81,"h":16.88,"l":16.06,"c":16.39,"v":7384400},{"d":"2000-01-04","o":15.75,"h":16.45,"l":14.98,"c":15.02,"v":7813200},{"d":"2000-01-05","o":14.56,"h":15.69,"l":14.56,"c":15.31,"v":14927200},{"d":"2000-01-06","o":15.36,"h":15.66,"l":15.16,"c":15.44,"v":10221200},{"d":"2000-01-07","o":15.39,"h":16.19,"l":15.22,"c":16.19,"v":8253200},{"d":"2000-01-10","o":16.34,"h":16.81,"l":15.91,"c":16.81,"v":10987200},{"d":"2000-01-11","o":16.8,"h":16.81,"l":15.59,"c":15.66,"v":9616000},{"d":"2000-01-12","o":15.69,"h":15.84,"l":15.44,"c":15.58,"v":8051200},{"d":"2000-01-13","o":15.7,"h":16.5,"l":15.69,"c":16.41,"v":5527200},{"d":"2000-01-14","o":16.66,"h":16.84,"l":16.41,"c":16.58,"v":5136800},{"d":"2000-01-18","o":16.27,"h":16.47,"l":16,"c":16,"v":5201600},{"d":"2000-01-19","o":15.93,"h":16.09,"l":15.62,"c":15.78,"v":4559200},{"d":"2000-01-20","o":15.91,"h":16.16,"l":15.38,"c":15.95,"v":4248800},{"d":"2000-01-21","o":16.12,"h":16.22,"l":15.5,"c":15.72,"v":6900000},{"d":"2000-01-24","o":15.77,"h":15.88,"l":15.03,"c":15.14,"v":5895600},{"d":"2000-01-25","o":15.04,"h":15.84,"l":14.72,"c":15.75,"v":7566000},{"d":"2000-01-26","o":15.78,"h":16.06,"l":15.23,"c":15.3,"v":4466000},{"d":"2000-01-27","o":15.2,"h":16,"l":15.2,"c":15.67,"v":5864400},{"d":"2000-01-28","o":15.3,"h":15.47,"l":14.16,"c":14.39,"v":5712000},{"d":"2000-01-31","o":14.28,"h":14.53,"l":13.36,"c":13.77,"v":16459200},{"d":"2000-02-01","o":13.97,"h":14.22,"l":13.78,"c":13.97,"v":6765600},{"d":"2000-02-02","o":13.98,"h":15.41,"l":13.91,"c":15.33,"v":13409600},{"d":"2000-02-03","o":15.95,"h":17.28,"l":15.84,"c":17.27,"v":19747200},{"d":"2000-02-04","o":17.18,"h":18.62,"l":16.75,"c":18.5,"v":13516800},{"d":"2000-02-07","o":18.44,"h":19.36,"l":18.06,"c":19.27,"v":12919200},{"d":"2000-02-08","o":19.39,"h":21,"l":19.19,"c":20.94,"v":14297200},{"d":"2000-02-09","o":20.97,"h":21.94,"l":20.72,"c":21.89,"v":15321600},{"d":"2000-02-10","o":21.64,"h":22.81,"l":21.06,"c":22.81,"v":13175600},{"d":"2000-02-11","o":22.5,"h":22.81,"l":21.72,"c":22.61,"v":7216800},{"d":"2000-02-14","o":22.03,"h":22.5,"l":21.27,"c":22.41,"v":6994800},{"d":"2000-02-15","o":22.1,"h":23,"l":21.56,"c":22.22,"v":7082400},{"d":"2000-02-16","o":22,"h":24.69,"l":21.88,"c":24.55,"v":10723600},{"d":"2000-02-17","o":24.75,"h":25.53,"l":24.03,"c":25.39,"v":10482400},{"d":"2000-02-18","o":25.66,"h":25.67,"l":24.25,"c":24.56,"v":6311200},{"d":"2000-02-22","o":24.45,"h":24.91,"l":22.61,"c":24.57,"v":7825600},{"d":"2000-02-23","o":24.38,"h":26.25,"l":23.86,"c":24.91,"v":7614800},{"d":"2000-02-24","o":25.28,"h":26.66,"l":24.25,"c":26.59,"v":6901200},{"d":"2000-02-25","o":25.88,"h":26.11,"l":24.5,"c":24.62,"v":4176000},{"d":"2000-02-28","o":24.38,"h":24.91,"l":23.75,"c":24.45,"v":6549600},{"d":"2000-02-29","o":25,"h":25.75,"l":24.78,"c":25.5,"v":6718800},{"d":"2000-03-01","o":25.55,"h":25.56,"l":24.69,"c":25.09,"v":5105200},{"d":"2000-03-02","o":24.06,"h":24.06,"l":20,"c":20.16,"v":24963600},{"d":"2000-03-03","o":21.05,"h":22.93,"l":20.63,"c":22.66,"v":18611200},{"d":"2000-03-06","o":22.31,"h":22.41,"l":21,"c":21.45,"v":6946400},{"d":"2000-03-07","o":21.95,"h":21.97,"l":20.14,"c":20.3,"v":6066400},{"d":"2000-03-08","o":20.39,"h":20.41,"l":19.62,"c":19.77,"v":8405600},{"d":"2000-03-09","o":19.91,"h":20.34,"l":19.25,"c":19.53,"v":10022000},{"d":"2000-03-10","o":19.88,"h":21.42,"l":19.86,"c":20.81,"v":15000800},{"d":"2000-03-13","o":20.19,"h":21.16,"l":20.12,"c":20.53,"v":6446400},{"d":"2000-03-14","o":21.88,"h":22.22,"l":20,"c":20.36,"v":12852800},{"d":"2000-03-15","o":20.75,"h":21.61,"l":20,"c":20.89,"v":9849600},{"d":"2000-03-16","o":21.14,"h":23.69,"l":19.5,"c":23.61,"v":22378000},{"d":"2000-03-17","o":22.25,"h":22.84,"l":21.48,"c":21.92,"v":18887600},{"d":"2000-03-20","o":22.05,"h":22.48,"l":21.41,"c":21.86,"v":8595200},{"d":"2000-03-21","o":21.89,"h":23.02,"l":21.28,"c":22.92,"v":10534000},{"d":"2000-03-22","o":23.7,"h":25.5,"l":22.98,"c":25.5,"v":16744800},{"d":"2000-03-23","o":25.14,"h":27.39,"l":24.75,"c":26.64,"v":12223600},{"d":"2000-03-24","o":26.41,"h":27.5,"l":26.34,"c":27.05,"v":7835600},{"d":"2000-03-27","o":27.22,"h":28.67,"l":27,"c":28.41,"v":6834400},{"d":"2000-03-28","o":28.19,"h":28.84,"l":27.5,"c":27.78,"v":6964400},{"d":"2000-03-29","o":27.75,"h":28.41,"l":26.97,"c":27.84,"v":5551200},{"d":"2000-03-30","o":27.38,"h":29,"l":26.75,"c":26.8,"v":6503200},{"d":"2000-03-31","o":27.06,"h":28.75,"l":26.67,"c":27.83,"v":7458000},{"d":"2000-04-03","o":28.27,"h":28.62,"l":25.75,"c":26.39,"v":10012400},{"d":"2000-04-04","o":27.11,"h":27.25,"l":22.06,"c":25.44,"v":20696400},{"d":"2000-04-05","o":25.25,"h":27.62,"l":24.5,"c":26.8,"v":9953200},{"d":"2000-04-06","o":27.34,"h":28.66,"l":27.03,"c":28.66,"v":10676000},{"d":"2000-04-07","o":28.98,"h":31.25,"l":28.91,"c":31.25,"v":11309200},{"d":"2000-04-10","o":30.71,"h":31.12,"l":29,"c":29.3,"v":6682800},{"d":"2000-04-11","o":28.69,"h":30.5,"l":27.84,"c":29.88,"v":9586000},{"d":"2000-04-12","o":30,"h":30.25,"l":27.5,"c":28.02,"v":10696800},{"d":"2000-04-13","o":28.33,"h":29.5,"l":27,"c":28.39,"v":11635200},{"d":"2000-04-14","o":27.72,"h":27.73,"l":23.8,"c":24.45,"v":14822800},{"d":"2000-04-17","o":24.53,"h":28.33,"l":24.42,"c":28.33,"v":10586800},{"d":"2000-04-18","o":28.89,"h":30.41,"l":28.33,"c":29.25,"v":8886000},{"d":"2000-04-19","o":28.94,"h":29.31,"l":27.91,"c":28.16,"v":5971600},{"d":"2000-04-20","o":28.2,"h":28.62,"l":26.62,"c":28.16,"v":6578800},{"d":"2000-04-24","o":26.92,"h":28,"l":24.25,"c":26.19,"v":9034800},{"d":"2000-04-25","o":26.7,"h":30.38,"l":26,"c":30,"v":14261600},{"d":"2000-04-26","o":29.64,"h":30.19,"l":28.08,"c":28.72,"v":10008800},{"d":"2000-04-27","o":27.02,"h":31.12,"l":26.75,"c":30.86,"v":11139200},{"d":"2000-04-28","o":31.2,"h":31.97,"l":29.5,"c":30.23,"v":11328800},{"d":"2000-05-01","o":30.55,"h":32.75,"l":30.53,"c":32.67,"v":8049200},{"d":"2000-05-02","o":32.16,"h":32.19,"l":28.81,"c":28.88,"v":6946800},{"d":"2000-05-03","o":28.94,"h":29.91,"l":26,"c":28.19,"v":12529600},{"d":"2000-05-04","o":28.38,"h":28.69,"l":27.06,"c":28.48,"v":6709600},{"d":"2000-05-05","o":27.94,"h":30.2,"l":27.84,"c":29.92,"v":6605600},{"d":"2000-05-08","o":29.06,"h":29.44,"l":27.25,"c":27.34,"v":5495200},{"d":"2000-05-09","o":27.88,"h":29.41,"l":26.34,"c":28.08,"v":9874800},{"d":"2000-05-10","o":27.31,"h":28.41,"l":26.44,"c":26.55,"v":10190400},{"d":"2000-05-11","o":27.33,"h":27.56,"l":25.41,"c":27.09,"v":10963200},{"d":"2000-05-12","o":27.23,"h":28.34,"l":26.62,"c":27.05,"v":4381600},{"d":"2000-05-15","o":27.34,"h":27.66,"l":26.56,"c":27.5,"v":5064800},{"d":"2000-05-16","o":28.12,"h":31.22,"l":28.11,"c":30.97,"v":11287200},{"d":"2000-05-17","o":29.78,"h":30.72,"l":29.12,"c":30.08,"v":6428400},{"d":"2000-05-18","o":30.02,"h":31.06,"l":28.75,"c":28.75,"v":5727200},{"d":"2000-05-19","o":28.5,"h":29.31,"l":27.34,"c":27.39,"v":8564000},{"d":"2000-05-22","o":27.53,"h":27.53,"l":25.75,"c":27.42,"v":11500400},{"d":"2000-05-23","o":27.36,"h":28.75,"l":26.81,"c":27.23,"v":10874800},{"d":"2000-05-24","o":26.88,"h":27.34,"l":25.56,"c":26.53,"v":13330400},{"d":"2000-05-25","o":26.95,"h":28.12,"l":25.88,"c":26.12,"v":5880400},{"d":"2000-05-26","o":26.22,"h":26.62,"l":25.41,"c":25.7,"v":4354400},{"d":"2000-05-30","o":26.66,"h":29.19,"l":26.66,"c":29.14,"v":6782800},{"d":"2000-05-31","o":28.56,"h":29.78,"l":28.12,"c":28.14,"v":6144800},{"d":"2000-06-01","o":28.96,"h":29.98,"l":28.47,"c":29.62,"v":6863200},{"d":"2000-06-02","o":30.39,"h":31.97,"l":30.39,"c":31.25,"v":5660400},{"d":"2000-06-05","o":31.25,"h":33,"l":31.19,"c":32.17,"v":10037200},{"d":"2000-06-06","o":31.83,"h":31.83,"l":28.88,"c":28.92,"v":13826400},{"d":"2000-06-07","o":29.75,"h":30,"l":28.06,"c":28.58,"v":11221600},{"d":"2000-06-08","o":29.38,"h":30.34,"l":29.05,"c":29.59,"v":8131200},{"d":"2000-06-09","o":30.23,"h":30.5,"l":29.88,"c":30.17,"v":4936000},{"d":"2000-06-12","o":31.22,"h":31.25,"l":30.31,"c":30.31,"v":8233600},{"d":"2000-06-13","o":30.79,"h":31.92,"l":30.06,"c":31.8,"v":8335200},{"d":"2000-06-14","o":32.23,"h":32.62,"l":30,"c":30.47,"v":11954400},{"d":"2000-06-15","o":30.75,"h":31.73,"l":29.94,"c":31.19,"v":9943600},{"d":"2000-06-16","o":30.03,"h":30.19,"l":28.47,"c":30.06,"v":17876800},{"d":"2000-06-19","o":29.68,"h":32.12,"l":29.67,"c":31.84,"v":9478400},{"d":"2000-06-20","o":31.56,"h":32.98,"l":31.38,"c":32.81,"v":11540400},{"d":"2000-06-21","o":32.09,"h":32.75,"l":31.19,"c":32.2,"v":5958800},{"d":"2000-06-22","o":32.01,"h":32.25,"l":30.09,"c":30.27,"v":4679600},{"d":"2000-06-23","o":30.53,"h":30.84,"l":29.12,"c":29.44,"v":4730800},{"d":"2000-06-26","o":29.84,"h":31.75,"l":29.44,"c":31.17,"v":4722400},{"d":"2000-06-27","o":30.63,"h":30.93,"l":29.52,"c":29.52,"v":5097600},{"d":"2000-06-28","o":30.11,"h":31.48,"l":29.91,"c":31.2,"v":5057200},{"d":"2000-06-29","o":30.96,"h":32,"l":30.66,"c":31.06,"v":4454400},{"d":"2000-06-30","o":31.49,"h":32.5,"l":31.19,"c":32.5,"v":5107200},{"d":"2000-07-03","o":32.25,"h":32.45,"l":31.64,"c":31.97,"v":1652800},{"d":"2000-07-05","o":31.43,"h":32.03,"l":31,"c":31.92,"v":5099200},{"d":"2000-07-06","o":32.14,"h":33.75,"l":31.38,"c":33.73,"v":10177600},{"d":"2000-07-07","o":33.41,"h":34.83,"l":32.78,"c":34.34,"v":7556400},{"d":"2000-07-10","o":33.98,"h":34.42,"l":33.12,"c":33.84,"v":5060400},{"d":"2000-07-11","o":33.86,"h":35.44,"l":33.5,"c":34.56,"v":5798000},{"d":"2000-07-12","o":35.15,"h":35.25,"l":34.62,"c":35.12,"v":3848800},{"d":"2000-07-13","o":35.25,"h":35.83,"l":34.17,"c":34.47,"v":4286800},{"d":"2000-07-14","o":34.94,"h":34.94,"l":33.5,"c":34.05,"v":5538400},{"d":"2000-07-17","o":34.41,"h":34.42,"l":33.38,"c":33.77,"v":3456400},{"d":"2000-07-18","o":33.78,"h":33.81,"l":32.5,"c":32.73,"v":3682400},{"d":"2000-07-19","o":33.05,"h":33.95,"l":31.91,"c":32.48,"v":4300800},{"d":"2000-07-20","o":33.16,"h":34.44,"l":32.62,"c":34.31,"v":5474000},{"d":"2000-07-21","o":34.05,"h":34.53,"l":32.84,"c":33.67,"v":7378400},{"d":"2000-07-24","o":33.29,"h":33.62,"l":30.84,"c":31.3,"v":6861200},{"d":"2000-07-25","o":31.76,"h":32.03,"l":30.75,"c":31.72,"v":6166800},{"d":"2000-07-26","o":31.37,"h":31.64,"l":30.5,"c":30.98,"v":5663600},{"d":"2000-07-27","o":30.76,"h":32.06,"l":27.44,"c":28.38,"v":12136400},{"d":"2000-07-28","o":28.51,"h":29.28,"l":26.56,"c":27.84,"v":6603600},{"d":"2000-07-31","o":28.02,"h":28.81,"l":25.75,"c":28.62,"v":11458000},{"d":"2000-08-01","o":29.38,"h":29.56,"l":28.25,"c":28.61,"v":5923200},{"d":"2000-08-02","o":28.77,"h":29.71,"l":28.5,"c":29.08,"v":5342000},{"d":"2000-08-03","o":27.58,"h":28.62,"l":27,"c":28.44,"v":7311600},{"d":"2000-08-04","o":29.03,"h":29.89,"l":28.47,"c":29.19,"v":3659600},{"d":"2000-08-07","o":29.33,"h":30.55,"l":28.62,"c":30.52,"v":4090000},{"d":"2000-08-08","o":30.41,"h":30.8,"l":29.42,"c":30.36,"v":3934800},{"d":"2000-08-09","o":30.81,"h":31,"l":29,"c":29.08,"v":3711200},{"d":"2000-08-10","o":29.19,"h":29.19,"l":28.02,"c":28.2,"v":4460000},{"d":"2000-08-11","o":28.06,"h":29.3,"l":27.53,"c":28.89,"v":3412800},{"d":"2000-08-14","o":29.19,"h":30.45,"l":28.81,"c":30.41,"v":4078800},{"d":"2000-08-15","o":30.38,"h":30.88,"l":29.5,"c":30.03,"v":3042000},{"d":"2000-08-16","o":29.94,"h":30.86,"l":28.25,"c":28.98,"v":3816400},{"d":"2000-08-17","o":28.89,"h":31.25,"l":28.88,"c":31.22,"v":6036400},{"d":"2000-08-18","o":30.83,"h":31.03,"l":30.09,"c":30.64,"v":4222800},{"d":"2000-08-21","o":30.9,"h":31,"l":29.5,"c":29.97,"v":2968800},{"d":"2000-08-22","o":30.12,"h":31,"l":30,"c":30.56,"v":2986400},{"d":"2000-08-23","o":30.08,"h":31.69,"l":29.91,"c":31.52,"v":3900400},{"d":"2000-08-24","o":31.55,"h":32.39,"l":30.58,"c":32.38,"v":5270400},{"d":"2000-08-25","o":32.22,"h":32.53,"l":31.67,"c":32.22,"v":2720400},{"d":"2000-08-28","o":32.59,"h":33.38,"l":32.08,"c":32.59,"v":4372400},{"d":"2000-08-29","o":32.91,"h":33.31,"l":32.62,"c":32.91,"v":2580800},{"d":"2000-08-30","o":32.66,"h":32.75,"l":31.83,"c":32.39,"v":2578000},{"d":"2000-08-31","o":32.5,"h":33.38,"l":32.12,"c":32.5,"v":3675600},{"d":"2000-09-01","o":33.23,"h":34.06,"l":32.88,"c":33.83,"v":4194800},{"d":"2000-09-05","o":34,"h":34.25,"l":33.31,"c":33.31,"v":2023600},{"d":"2000-09-06","o":33.27,"h":33.44,"l":31.72,"c":31.88,"v":3550400},{"d":"2000-09-07","o":32.38,"h":34.25,"l":32.28,"c":34.23,"v":5596400},{"d":"2000-09-08","o":33.91,"h":34.5,"l":32.89,"c":33.47,"v":4988000},{"d":"2000-09-11","o":33.19,"h":33.2,"l":31.38,"c":31.81,"v":6669200},{"d":"2000-09-12","o":31.5,"h":32.28,"l":30.38,"c":30.7,"v":6545600},{"d":"2000-09-13","o":30.45,"h":32.12,"l":30.44,"c":31.48,"v":8358000},{"d":"2000-09-14","o":31.78,"h":31.94,"l":31,"c":31.34,"v":6306000},{"d":"2000-09-15","o":32.77,"h":34.06,"l":32.5,"c":33.16,"v":20242400},{"d":"2000-09-18","o":33.58,"h":35.88,"l":33.5,"c":35.5,"v":15124400},{"d":"2000-09-19","o":35.84,"h":39.39,"l":35.5,"c":38.22,"v":19066800},{"d":"2000-09-20","o":37.52,"h":39.72,"l":36.69,"c":39.44,"v":11589200},{"d":"2000-09-21","o":38.91,"h":39.81,"l":38.59,"c":39.25,"v":9903600},{"d":"2000-09-22","o":37.69,"h":38.38,"l":37.06,"c":37.39,"v":11998800},{"d":"2000-09-25","o":38.11,"h":38.5,"l":36.69,"c":36.91,"v":9363600},{"d":"2000-09-26","o":36.72,"h":37.95,"l":36.28,"c":37.83,"v":7230800},{"d":"2000-09-27","o":38,"h":38.12,"l":36.5,"c":37.09,"v":7342000},{"d":"2000-09-28","o":37.34,"h":40.5,"l":37.06,"c":40.12,"v":12957600},{"d":"2000-09-29","o":38.98,"h":40.06,"l":38.41,"c":38.81,"v":15857600},{"d":"2000-10-02","o":39.34,"h":41.77,"l":39,"c":40.75,"v":14673600},{"d":"2000-10-03","o":41.12,"h":42.55,"l":40.84,"c":40.86,"v":12944400},{"d":"2000-10-04","o":40.63,"h":41.17,"l":38.75,"c":39.5,"v":16005600},{"d":"2000-10-05","o":39.06,"h":40.25,"l":36.68,"c":37.12,"v":10928000},{"d":"2000-10-06","o":37,"h":38.59,"l":35.08,"c":36.91,"v":12732800},{"d":"2000-10-09","o":37.03,"h":38.12,"l":36.17,"c":37.42,"v":6672800},{"d":"2000-10-10","o":36.42,"h":37.16,"l":35.03,"c":35.92,"v":9878400},{"d":"2000-10-11","o":35,"h":37.88,"l":34.98,"c":37.67,"v":14562000},{"d":"2000-10-12","o":37.84,"h":37.88,"l":32.31,"c":32.7,"v":14028800},{"d":"2000-10-13","o":32.78,"h":36.38,"l":32.5,"c":36.28,"v":10051600},{"d":"2000-10-16","o":36.19,"h":37.22,"l":35.38,"c":35.45,"v":6971600},{"d":"2000-10-17","o":34,"h":34.02,"l":31.48,"c":33.23,"v":16645600},{"d":"2000-10-18","o":32.06,"h":34.28,"l":30.73,"c":32.27,"v":9762000},{"d":"2000-10-19","o":33.31,"h":34.5,"l":32.75,"c":34.39,"v":7580800},{"d":"2000-10-20","o":34,"h":35.16,"l":33.88,"c":35.02,"v":6848000},{"d":"2000-10-23","o":34.81,"h":35.81,"l":33.5,"c":35.14,"v":6264400},{"d":"2000-10-24","o":35.75,"h":36.34,"l":33.75,"c":33.8,"v":7648400},{"d":"2000-10-25","o":33.2,"h":36.19,"l":32.81,"c":33.75,"v":6066000},{"d":"2000-10-26","o":34.02,"h":36.28,"l":32,"c":36.22,"v":8159800},{"d":"2000-10-27","o":36.45,"h":37.75,"l":35.22,"c":37.41,"v":8126600},{"d":"2000-10-30","o":37.28,"h":38.88,"l":34.75,"c":34.81,"v":6468200},{"d":"2000-10-31","o":35.23,"h":38.07,"l":34.62,"c":38.03,"v":8094400},{"d":"2000-11-01","o":37.62,"h":38.69,"l":36.81,"c":38.62,"v":7106400},{"d":"2000-11-02","o":39.25,"h":41.5,"l":39.22,"c":40.41,"v":7077200},{"d":"2000-11-03","o":41.2,"h":41.88,"l":39.88,"c":40.34,"v":5569200},{"d":"2000-11-06","o":42.41,"h":43.66,"l":40.94,"c":41.62,"v":10552400},{"d":"2000-11-07","o":39.91,"h":41.5,"l":39,"c":41.12,"v":7816000},{"d":"2000-11-08","o":42.13,"h":42.19,"l":39.12,"c":40.12,"v":7387400},{"d":"2000-11-09","o":39.09,"h":41.81,"l":38.47,"c":41.59,"v":7166600},{"d":"2000-11-10","o":40.25,"h":41.12,"l":38.16,"c":38.72,"v":7806200},{"d":"2000-11-13","o":37.19,"h":38.62,"l":35.5,"c":36.03,"v":6598800},{"d":"2000-11-14","o":38,"h":41,"l":37.5,"c":40.81,"v":6372200},{"d":"2000-11-15","o":40.12,"h":40.84,"l":39.34,"c":40.59,"v":4448800},{"d":"2000-11-16","o":39.94,"h":42.03,"l":39.62,"c":40.75,"v":5068000},{"d":"2000-11-17","o":39.44,"h":42.34,"l":39.34,"c":41.38,"v":7961200},{"d":"2000-11-20","o":39.41,"h":40.06,"l":37.28,"c":38,"v":6724600},{"d":"2000-11-21","o":37.81,"h":40.09,"l":36.75,"c":40,"v":8485600},{"d":"2000-11-22","o":39.34,"h":39.94,"l":36.09,"c":36.16,"v":7444200},{"d":"2000-11-24","o":37.31,"h":38.12,"l":36.59,"c":37.94,"v":2708600},{"d":"2000-11-27","o":36.31,"h":36.5,"l":34.12,"c":34.41,"v":11166800},{"d":"2000-11-28","o":34.16,"h":34.22,"l":32.22,"c":32.39,"v":12416400},{"d":"2000-11-29","o":31.2,"h":33.94,"l":31.12,"c":32.16,"v":9139800},{"d":"2000-11-30","o":31.34,"h":33,"l":31.12,"c":31.69,"v":9835000},{"d":"2000-12-01","o":33,"h":35.19,"l":32,"c":33.66,"v":7363000},{"d":"2000-12-04","o":33.75,"h":34.69,"l":32.31,"c":34.03,"v":6879200},{"d":"2000-12-05","o":35.28,"h":38.78,"l":34.25,"c":38.34,"v":9599600},{"d":"2000-12-06","o":36.81,"h":37.69,"l":32.69,"c":33.59,"v":16013400},{"d":"2000-12-07","o":32.92,"h":34.81,"l":31.16,"c":31.5,"v":11310000},{"d":"2000-12-08","o":33.34,"h":35.97,"l":33.03,"c":34.19,"v":9743800},{"d":"2000-12-11","o":35,"h":37.13,"l":34.62,"c":37.06,"v":6810200},{"d":"2000-12-12","o":36.56,"h":37.47,"l":35.06,"c":35.34,"v":3928000},{"d":"2000-12-13","o":36.03,"h":36.03,"l":32.75,"c":33.09,"v":5060400},{"d":"2000-12-14","o":29.25,"h":30.38,"l":28.25,"c":28.66,"v":23094400},{"d":"2000-12-15","o":29.5,"h":31.72,"l":29.19,"c":31.22,"v":21335000},{"d":"2000-12-18","o":31.75,"h":32.66,"l":31.25,"c":31.78,"v":8495200},{"d":"2000-12-19","o":32.69,"h":34.5,"l":31.97,"c":32,"v":9614600},{"d":"2000-12-20","o":30.49,"h":31.81,"l":28.31,"c":28.62,"v":10588000},{"d":"2000-12-21","o":28.88,"h":30.94,"l":28.25,"c":29.91,"v":7399600},{"d":"2000-12-22","o":31,"h":32.94,"l":30.69,"c":32.84,"v":5164200},{"d":"2000-12-26","o":32.69,"h":33.41,"l":31.25,"c":32.97,"v":3347600},{"d":"2000-12-27","o":33.67,"h":33.88,"l":32.12,"c":32.75,"v":4227400},{"d":"2000-12-28","o":32.22,"h":32.75,"l":30.03,"c":30.81,"v":6041800},{"d":"2000-12-29","o":30.84,"h":31,"l":28.31,"c":29.09,"v":7619600},{"d":"2001-01-02","o":29.19,"h":29.25,"l":22.38,"c":23.37,"v":16813400},{"d":"2001-01-03","o":23.22,"h":30.06,"l":22.03,"c":28.97,"v":15257000},{"d":"2001-01-04","o":28.5,"h":29.38,"l":26.5,"c":26.88,"v":9609600},{"d":"2001-01-05","o":26.75,"h":27.5,"l":25,"c":25.75,"v":8422200},{"d":"2001-01-08","o":24.97,"h":25.75,"l":22.75,"c":24.78,"v":8495600},{"d":"2001-01-09","o":24.84,"h":27.19,"l":24.69,"c":24.91,"v":6550600},{"d":"2001-01-10","o":24.53,"h":25.22,"l":22.81,"c":22.88,"v":14141800},{"d":"2001-01-11","o":22.59,"h":25.88,"l":22.59,"c":24.03,"v":11450800},{"d":"2001-01-12","o":25,"h":26.28,"l":24.59,"c":25.22,"v":10660000},{"d":"2001-01-16","o":25.31,"h":26.34,"l":24.41,"c":25.44,"v":6434000},{"d":"2001-01-17","o":26.41,"h":27.44,"l":25.88,"c":26.75,"v":9895400},{"d":"2001-01-18","o":26.84,"h":29.19,"l":26.06,"c":28,"v":12529400},{"d":"2001-01-19","o":29.41,"h":30,"l":28.66,"c":29.12,"v":10374400},{"d":"2001-01-22","o":28.78,"h":30.81,"l":28.69,"c":29.97,"v":10547200},{"d":"2001-01-23","o":29.84,"h":30,"l":28.94,"c":29.72,"v":6972000},{"d":"2001-01-24","o":30.12,"h":30.22,"l":29,"c":30.06,"v":8105600},{"d":"2001-01-25","o":29.81,"h":29.88,"l":27.88,"c":28.53,"v":10328400},{"d":"2001-01-26","o":28.62,"h":29.5,"l":28.31,"c":29.03,"v":5026800},{"d":"2001-01-29","o":29.16,"h":29.25,"l":26.7,"c":27,"v":10978400},{"d":"2001-01-30","o":27.03,"h":27.44,"l":25.53,"c":26.38,"v":13083800},{"d":"2001-01-31","o":23.66,"h":24.5,"l":21.19,"c":21.84,"v":38108400},{"d":"2001-02-01","o":22.22,"h":22.84,"l":22.09,"c":22.72,"v":23636600},{"d":"2001-02-02","o":23.12,"h":23.22,"l":21.75,"c":21.78,"v":10865000},{"d":"2001-02-05","o":21.97,"h":22.75,"l":21.81,"c":22.69,"v":8620800},{"d":"2001-02-06","o":22.19,"h":22.81,"l":21.28,"c":22,"v":13664200},{"d":"2001-02-07","o":21.55,"h":21.88,"l":19.91,"c":20.16,"v":16924200},{"d":"2001-02-08","o":20.44,"h":20.89,"l":17.91,"c":17.97,"v":24277000},{"d":"2001-02-09","o":18.31,"h":18.5,"l":17.62,"c":17.69,"v":16247400},{"d":"2001-02-12","o":17.84,"h":18.97,"l":17.66,"c":18.94,"v":8306800},{"d":"2001-02-13","o":19.09,"h":19.44,"l":18.53,"c":18.59,"v":10268800},{"d":"2001-02-14","o":18.5,"h":20.12,"l":17.97,"c":20.03,"v":9137600},{"d":"2001-02-15","o":20.5,"h":20.69,"l":19.12,"c":19.47,"v":11728600},{"d":"2001-02-16","o":18.78,"h":19.38,"l":18,"c":18.16,"v":15528800},{"d":"2001-02-20","o":17.94,"h":18.46,"l":17.03,"c":17.12,"v":11586000},{"d":"2001-02-21","o":16.91,"h":17.25,"l":15,"c":15.03,"v":22444400},{"d":"2001-02-22","o":15.34,"h":15.84,"l":14.22,"c":15.22,"v":32092800},{"d":"2001-02-23","o":15.5,"h":16.44,"l":14.78,"c":16.31,"v":12996200},{"d":"2001-02-26","o":16.75,"h":16.78,"l":15.56,"c":15.84,"v":10706000},{"d":"2001-02-27","o":15.75,"h":16.25,"l":14.89,"c":15.25,"v":14330400},{"d":"2001-02-28","o":15.72,"h":15.81,"l":13.3,"c":14.53,"v":16653000},{"d":"2001-03-01","o":14.44,"h":14.81,"l":13.56,"c":14.03,"v":11879600},{"d":"2001-03-02","o":13.66,"h":14.5,"l":13.12,"c":13.84,"v":13925000},{"d":"2001-03-05","o":14.09,"h":14.47,"l":13.38,"c":13.53,"v":8714600},{"d":"2001-03-06","o":13.84,"h":14.34,"l":13.69,"c":14.25,"v":17270600},{"d":"2001-03-07","o":14.42,"h":14.72,"l":14,"c":14.34,"v":9144000},{"d":"2001-03-08","o":14.48,"h":14.88,"l":13.53,"c":13.56,"v":9673400},{"d":"2001-03-09","o":13.47,"h":13.94,"l":12.31,"c":13.47,"v":15267200},{"d":"2001-03-12","o":12.91,"h":13.5,"l":12.88,"c":13,"v":6563600},{"d":"2001-03-13","o":13.38,"h":13.91,"l":12.72,"c":13.69,"v":7086600},{"d":"2001-03-14","o":12.97,"h":13.66,"l":12.66,"c":13.06,"v":6756400},{"d":"2001-03-15","o":13.62,"h":13.94,"l":12.28,"c":12.5,"v":9095600},{"d":"2001-03-16","o":13.72,"h":14.69,"l":13.62,"c":14.31,"v":27958000},{"d":"2001-03-19","o":14.59,"h":16,"l":14.25,"c":15.88,"v":17031800},{"d":"2001-03-20","o":16.31,"h":17.06,"l":15.75,"c":16.41,"v":16440400},{"d":"2001-03-21","o":16.47,"h":17.38,"l":15.97,"c":16.28,"v":11570800},{"d":"2001-03-22","o":16.19,"h":18.03,"l":15.66,"c":18,"v":12184600},{"d":"2001-03-23","o":18.78,"h":18.97,"l":17.16,"c":17.84,"v":9275000},{"d":"2001-03-26","o":18.35,"h":18.5,"l":16.38,"c":16.8,"v":8606200},{"d":"2001-03-27","o":16.85,"h":18.55,"l":16.77,"c":18.3,"v":10526800},{"d":"2001-03-28","o":17.65,"h":17.95,"l":16.8,"c":16.99,"v":12473800},{"d":"2001-03-29","o":16.5,"h":17.43,"l":16.06,"c":16.28,"v":8812400},{"d":"2001-03-30","o":16.5,"h":18.94,"l":16.43,"c":17.49,"v":10839800},{"d":"2001-04-02","o":17.56,"h":17.78,"l":16.73,"c":17,"v":7787200},{"d":"2001-04-03","o":16.6,"h":16.75,"l":14.99,"c":15.44,"v":13911600},{"d":"2001-04-04","o":15.15,"h":16.36,"l":14.73,"c":14.76,"v":10126600},{"d":"2001-04-05","o":15.68,"h":17.55,"l":15.62,"c":17.45,"v":9681000},{"d":"2001-04-06","o":16.9,"h":17.23,"l":15.88,"c":17.02,"v":9332600},{"d":"2001-04-09","o":17.09,"h":17.92,"l":16.81,"c":17.92,"v":7271000},{"d":"2001-04-10","o":19,"h":21.73,"l":18.83,"c":20.68,"v":24507800},{"d":"2001-04-11","o":20.33,"h":20.62,"l":19.8,"c":20.36,"v":14356400},{"d":"2001-04-12","o":19.83,"h":20.62,"l":19.61,"c":20.53,"v":8345800},{"d":"2001-04-16","o":20.3,"h":21.83,"l":19.5,"c":20.42,"v":18172200},{"d":"2001-04-17","o":19.73,"h":20.6,"l":19.5,"c":20.58,"v":9180400},{"d":"2001-04-18","o":21.08,"h":24.4,"l":20.92,"c":22.97,"v":17754200},{"d":"2001-04-19","o":22.53,"h":24.1,"l":22.42,"c":24.02,"v":12404800},{"d":"2001-04-20","o":23.5,"h":24.07,"l":22.36,"c":22.98,"v":9952400},{"d":"2001-04-23","o":22.53,"h":22.62,"l":21.05,"c":21.49,"v":6175400},{"d":"2001-04-24","o":21.68,"h":22.75,"l":21.27,"c":21.36,"v":7051000},{"d":"2001-04-25","o":21.48,"h":22.62,"l":21.12,"c":22.33,"v":5446600},{"d":"2001-04-26","o":23.34,"h":24.02,"l":22.33,"c":22.33,"v":8301200},{"d":"2001-04-27","o":23.25,"h":23.4,"l":21.84,"c":22.81,"v":5407600},{"d":"2001-04-30","o":23,"h":23.9,"l":21.85,"c":22.46,"v":9343200},{"d":"2001-05-01","o":21.83,"h":22.08,"l":20.13,"c":22.02,"v":14460200},{"d":"2001-05-02","o":22.12,"h":22.75,"l":21.1,"c":21.42,"v":12565600},{"d":"2001-05-03","o":20.62,"h":21.12,"l":19.99,"c":20.32,"v":8180800},{"d":"2001-05-04","o":19.81,"h":21.45,"l":19.52,"c":20.68,"v":9488200},{"d":"2001-05-07","o":20.53,"h":21.52,"l":20.33,"c":20.59,"v":5545000},{"d":"2001-05-08","o":21.12,"h":21.88,"l":20.25,"c":21.03,"v":6194000},{"d":"2001-05-09","o":20.52,"h":21.37,"l":20.25,"c":20.76,"v":5112800},{"d":"2001-05-10","o":21.4,"h":21.45,"l":20.03,"c":20.14,"v":4206200},{"d":"2001-05-11","o":20.12,"h":20.48,"l":19.47,"c":19.93,"v":4183800},{"d":"2001-05-14","o":19.83,"h":20.32,"l":19.27,"c":19.58,"v":5371400},{"d":"2001-05-15","o":19.5,"h":19.77,"l":19.08,"c":19.4,"v":7653800},{"d":"2001-05-16","o":19.05,"h":20.68,"l":18.88,"c":20.55,"v":10348000},{"d":"2001-05-17","o":20.63,"h":22.12,"l":20.62,"c":21.8,"v":8416400},{"d":"2001-05-18","o":21.26,"h":21.5,"l":21.05,"c":21.25,"v":4414000},{"d":"2001-05-21","o":21.5,"h":22.83,"l":21.38,"c":22.75,"v":7026600},{"d":"2001-05-22","o":22.91,"h":23.87,"l":22.65,"c":23.14,"v":6346800},{"d":"2001-05-23","o":22.91,"h":22.95,"l":22.13,"c":22.24,"v":4788600},{"d":"2001-05-24","o":22.25,"h":22.86,"l":21.67,"c":22.73,"v":5319800},{"d":"2001-05-25","o":22.58,"h":22.71,"l":21.75,"c":22.35,"v":2934000},{"d":"2001-05-29","o":22.09,"h":22.15,"l":20.24,"c":20.84,"v":5576400},{"d":"2001-05-30","o":20.31,"h":20.71,"l":19.42,"c":20.06,"v":6748000},{"d":"2001-05-31","o":20.07,"h":21.3,"l":19.85,"c":19.89,"v":7268200},{"d":"2001-06-01","o":20.1,"h":20.66,"l":19.01,"c":20.29,"v":7841600},{"d":"2001-06-04","o":20.33,"h":20.67,"l":19.58,"c":20.17,"v":5020400},{"d":"2001-06-05","o":20.16,"h":21.27,"l":20.02,"c":20.84,"v":5132000},{"d":"2001-06-06","o":20.95,"h":21.11,"l":20.12,"c":20.43,"v":4680800},{"d":"2001-06-07","o":20.33,"h":21.59,"l":20.15,"c":21.42,"v":4609400},{"d":"2001-06-08","o":21.33,"h":21.35,"l":20.67,"c":21.01,"v":2752200},{"d":"2001-06-11","o":21.38,"h":22.12,"l":20.67,"c":21.15,"v":10909000},{"d":"2001-06-12","o":20.67,"h":21.06,"l":19.84,"c":20.59,"v":8004000},{"d":"2001-06-13","o":20.68,"h":21.05,"l":20,"c":20.09,"v":6742800},{"d":"2001-06-14","o":19.85,"h":20.1,"l":18.9,"c":19.5,"v":11826000},{"d":"2001-06-15","o":19.3,"h":21,"l":19,"c":19.78,"v":19427000},{"d":"2001-06-18","o":19.63,"h":20.36,"l":19.38,"c":20.27,"v":7543000},{"d":"2001-06-19","o":21,"h":21.85,"l":21,"c":21.38,"v":13882400},{"d":"2001-06-20","o":21,"h":22.84,"l":20.98,"c":22.65,"v":10851000},{"d":"2001-06-21","o":22.51,"h":23.15,"l":22.35,"c":22.66,"v":9827200},{"d":"2001-06-22","o":22.8,"h":22.88,"l":21.5,"c":21.79,"v":5599000},{"d":"2001-06-25","o":21.99,"h":22.29,"l":21.62,"c":22.26,"v":4447400},{"d":"2001-06-26","o":21.85,"h":22.56,"l":21.7,"c":22.33,"v":5644000},{"d":"2001-06-27","o":22.27,"h":22.67,"l":22,"c":22.17,"v":6150200},{"d":"2001-06-28","o":22.42,"h":24.07,"l":22.41,"c":23.43,"v":9316400},{"d":"2001-06-29","o":23.67,"h":24,"l":23.25,"c":23.5,"v":9215200},{"d":"2001-07-02","o":23.45,"h":23.92,"l":23.17,"c":23.48,"v":6476800},{"d":"2001-07-03","o":23.05,"h":23.08,"l":22.5,"c":22.65,"v":5517200},{"d":"2001-07-05","o":22.4,"h":23.15,"l":22.3,"c":22.33,"v":4041000},{"d":"2001-07-06","o":22.07,"h":22.08,"l":21.25,"c":21.68,"v":8926400},{"d":"2001-07-09","o":21.51,"h":22.1,"l":21.44,"c":21.99,"v":9362600},{"d":"2001-07-10","o":22.15,"h":22.71,"l":21.44,"c":21.48,"v":9782200},{"d":"2001-07-11","o":21.31,"h":21.35,"l":20.48,"c":20.72,"v":9612400},{"d":"2001-07-12","o":21.62,"h":21.75,"l":21.36,"c":21.47,"v":9883400},{"d":"2001-07-13","o":21.48,"h":21.57,"l":19.91,"c":20.18,"v":18291800},{"d":"2001-07-16","o":20.25,"h":20.42,"l":19.27,"c":19.72,"v":10508800},{"d":"2001-07-17","o":19.53,"h":21,"l":19.5,"c":20.58,"v":9421600},{"d":"2001-07-18","o":20.36,"h":20.58,"l":19.95,"c":20.02,"v":6385600},{"d":"2001-07-19","o":20.45,"h":21.45,"l":20.41,"c":20.94,"v":7171600},{"d":"2001-07-20","o":20.58,"h":21.12,"l":20.15,"c":20.34,"v":4848000},{"d":"2001-07-23","o":20.52,"h":21.05,"l":20.15,"c":20.3,"v":5834800},{"d":"2001-07-24","o":20.3,"h":20.75,"l":19.92,"c":19.99,"v":8158000},{"d":"2001-07-25","o":20.36,"h":21.23,"l":20.25,"c":20.99,"v":9245000},{"d":"2001-07-26","o":20.75,"h":21.73,"l":20.14,"c":21.5,"v":6531200},{"d":"2001-07-27","o":21.5,"h":22.19,"l":21.35,"c":21.53,"v":4719000},{"d":"2001-07-30","o":20.14,"h":20.73,"l":19,"c":20.27,"v":22180000},{"d":"2001-07-31","o":20.08,"h":20.08,"l":18.73,"c":18.75,"v":11909000},{"d":"2001-08-01","o":18.96,"h":19.77,"l":18.92,"c":19.31,"v":11739800},{"d":"2001-08-02","o":19.58,"h":19.62,"l":18.5,"c":19.27,"v":7271400},{"d":"2001-08-03","o":19.05,"h":19.23,"l":18.58,"c":18.97,"v":5853200},{"d":"2001-08-06","o":18.77,"h":18.92,"l":18.26,"c":18.38,"v":5311000},{"d":"2001-08-07","o":18.3,"h":18.4,"l":17.05,"c":17.21,"v":13485200},{"d":"2001-08-08","o":17.12,"h":17.87,"l":16.85,"c":17.03,"v":8426000},{"d":"2001-08-09","o":16.75,"h":17.69,"l":16.75,"c":17.39,"v":8114000},{"d":"2001-08-10","o":17.27,"h":17.33,"l":16.52,"c":17.02,"v":10730600},{"d":"2001-08-13","o":17.16,"h":18,"l":16.9,"c":17.92,"v":6181600},{"d":"2001-08-14","o":18,"h":18,"l":17.25,"c":17.25,"v":6751400},{"d":"2001-08-15","o":17.25,"h":17.52,"l":16.75,"c":16.76,"v":3944800},{"d":"2001-08-16","o":16.5,"h":17.14,"l":16.5,"c":17.12,"v":4075400},{"d":"2001-08-17","o":16.81,"h":16.97,"l":16.3,"c":16.38,"v":3214400},{"d":"2001-08-20","o":16.29,"h":17.45,"l":16,"c":17.11,"v":5000800},{"d":"2001-08-21","o":17.24,"h":17.77,"l":16.73,"c":16.73,"v":7657800},{"d":"2001-08-22","o":17,"h":17.55,"l":16.05,"c":17.29,"v":6888600},{"d":"2001-08-23","o":17.26,"h":17.81,"l":17.2,"c":17.25,"v":5365400},{"d":"2001-08-24","o":17.51,"h":17.95,"l":17.27,"c":17.89,"v":4831200},{"d":"2001-08-27","o":17.95,"h":18.35,"l":17.31,"c":17.94,"v":7574200},{"d":"2001-08-28","o":18.03,"h":18.09,"l":16.85,"c":17.03,"v":5867000},{"d":"2001-08-29","o":16.94,"h":17.52,"l":16.52,"c":16.84,"v":5667200},{"d":"2001-08-30","o":16.41,"h":16.51,"l":15.61,"c":16.37,"v":9635000},{"d":"2001-08-31","o":16.05,"h":17.13,"l":15.98,"c":16.81,"v":8971600},{"d":"2001-09-04","o":16.7,"h":17.16,"l":16,"c":16.06,"v":4885400},{"d":"2001-09-05","o":16.09,"h":16.67,"l":15.5,"c":16.1,"v":7284400},{"d":"2001-09-06","o":16,"h":16.33,"l":15.19,"c":15.36,"v":9486000},{"d":"2001-09-07","o":14.9,"h":16.19,"l":14.9,"c":16.06,"v":9572000},{"d":"2001-09-10","o":15.94,"h":16.7,"l":15.52,"c":16.43,"v":10441800},{"d":"2001-09-17","o":15.07,"h":16.22,"l":14.9,"c":15.12,"v":9278600},{"d":"2001-09-18","o":15.17,"h":15.56,"l":14.77,"c":15.05,"v":9046600},{"d":"2001-09-19","o":13.77,"h":14.52,"l":12.3,"c":13.05,"v":22127400},{"d":"2001-09-20","o":12.68,"h":13.2,"l":11.93,"c":12.98,"v":11141600},{"d":"2001-09-21","o":12.03,"h":13.35,"l":11.99,"c":12.53,"v":13191400},{"d":"2001-09-24","o":13,"h":13,"l":12.31,"c":12.65,"v":13773600},{"d":"2001-09-25","o":12.65,"h":12.8,"l":12.23,"c":12.53,"v":6509000},{"d":"2001-09-26","o":12.77,"h":12.77,"l":11.8,"c":11.95,"v":8144200},{"d":"2001-09-27","o":11.77,"h":11.82,"l":11.25,"c":11.42,"v":13840600},{"d":"2001-09-28","o":11.57,"h":12.11,"l":11.1,"c":11.99,"v":15199800},{"d":"2001-10-01","o":11.98,"h":12.17,"l":11.8,"c":12.04,"v":8148800},{"d":"2001-10-02","o":11.94,"h":12.48,"l":11.63,"c":12.19,"v":9519600},{"d":"2001-10-03","o":11.88,"h":14.34,"l":11.73,"c":13.9,"v":20025400},{"d":"2001-10-04","o":14.07,"h":15.4,"l":13.85,"c":14.32,"v":12103600},{"d":"2001-10-05","o":14.01,"h":14.98,"l":13.6,"c":14.44,"v":6360800},{"d":"2001-10-08","o":14.25,"h":15.09,"l":13.85,"c":14.97,"v":6339000},{"d":"2001-10-09","o":14.98,"h":15.1,"l":14.02,"c":14.41,"v":5030000},{"d":"2001-10-10","o":14.4,"h":15.07,"l":14.2,"c":14.65,"v":5302000},{"d":"2001-10-11","o":15.04,"h":16.31,"l":15,"c":15.94,"v":8728800},{"d":"2001-10-12","o":15.83,"h":16.2,"l":15.2,"c":15.9,"v":8581400},{"d":"2001-10-15","o":15.49,"h":15.85,"l":15.33,"c":15.49,"v":6227400},{"d":"2001-10-16","o":15.75,"h":16,"l":15.32,"c":15.52,"v":6363800},{"d":"2001-10-17","o":16.04,"h":16.05,"l":14.34,"c":14.39,"v":7573600},{"d":"2001-10-18","o":14.31,"h":15.05,"l":14.19,"c":14.59,"v":4903400},{"d":"2001-10-19","o":14.59,"h":15.27,"l":14.53,"c":15.06,"v":5384000},{"d":"2001-10-22","o":15.02,"h":15.62,"l":14.99,"c":15.52,"v":4704400},{"d":"2001-10-23","o":15.68,"h":16.05,"l":15.05,"c":15.64,"v":6145200},{"d":"2001-10-24","o":15.85,"h":16.95,"l":15.64,"c":16.77,"v":7220600},{"d":"2001-10-25","o":16.31,"h":16.86,"l":15.77,"c":16.51,"v":13962800},{"d":"2001-10-26","o":16.48,"h":16.7,"l":16.22,"c":16.34,"v":6751200},{"d":"2001-10-29","o":16.25,"h":16.26,"l":15.15,"c":15.17,"v":8029800},{"d":"2001-10-30","o":14.99,"h":15.44,"l":14.28,"c":14.38,"v":9805200},{"d":"2001-10-31","o":12.07,"h":13.31,"l":12.07,"c":13.2,"v":46077600},{"d":"2001-11-01","o":13.23,"h":13.9,"l":13.1,"c":13.57,"v":13796200},{"d":"2001-11-02","o":13.57,"h":13.75,"l":13.15,"c":13.48,"v":10423400},{"d":"2001-11-05","o":13.69,"h":14.19,"l":13.66,"c":14.12,"v":5651200},{"d":"2001-11-06","o":13.94,"h":14.31,"l":13.65,"c":14.29,"v":7648800},{"d":"2001-11-07","o":14.26,"h":15.56,"l":14.15,"c":15.03,"v":10492200},{"d":"2001-11-08","o":15.23,"h":15.36,"l":14.41,"c":14.48,"v":8698200},{"d":"2001-11-09","o":14.43,"h":14.78,"l":14.12,"c":14.4,"v":6453400},{"d":"2001-11-12","o":14.38,"h":14.69,"l":13.27,"c":14.5,"v":5878400},{"d":"2001-11-13","o":14.86,"h":15.6,"l":14.78,"c":15.34,"v":11205800},{"d":"2001-11-14","o":15.59,"h":15.9,"l":15.12,"c":15.67,"v":5430400},{"d":"2001-11-15","o":15.62,"h":16.44,"l":15.55,"c":15.89,"v":8547400},{"d":"2001-11-16","o":16.18,"h":16.38,"l":15.75,"c":15.95,"v":4456000},{"d":"2001-11-19","o":16.1,"h":16.91,"l":16.06,"c":16.83,"v":6707000},{"d":"2001-11-20","o":16.77,"h":17.12,"l":16.09,"c":16.1,"v":8401000},{"d":"2001-11-21","o":15.77,"h":16.26,"l":15.77,"c":16.09,"v":6012000},{"d":"2001-11-23","o":16.23,"h":16.71,"l":16.16,"c":16.58,"v":1115000},{"d":"2001-11-26","o":16.7,"h":17.48,"l":16.5,"c":17.47,"v":6900800},{"d":"2001-11-27","o":17.4,"h":17.5,"l":16.75,"c":17.12,"v":7570400},{"d":"2001-11-28","o":16.91,"h":16.91,"l":16.01,"c":16.03,"v":6677800},{"d":"2001-11-29","o":16.16,"h":16.83,"l":16.16,"c":16.81,"v":5866800},{"d":"2001-11-30","o":16.5,"h":16.5,"l":15.94,"c":16.04,"v":6713600},{"d":"2001-12-03","o":15.95,"h":16.24,"l":15.59,"c":15.98,"v":7717000},{"d":"2001-12-04","o":16.02,"h":17.19,"l":15.8,"c":17.17,"v":7204000},{"d":"2001-12-05","o":17.3,"h":18.75,"l":17.23,"c":18.32,"v":9821400},{"d":"2001-12-06","o":18.35,"h":18.8,"l":18.05,"c":18.64,"v":5810800},{"d":"2001-12-07","o":18.24,"h":18.47,"l":17.83,"c":18.25,"v":5093200},{"d":"2001-12-10","o":17.97,"h":18.31,"l":17.74,"c":17.86,"v":4384400},{"d":"2001-12-11","o":17.88,"h":17.9,"l":16.83,"c":16.99,"v":10672000},{"d":"2001-12-12","o":17,"h":17.05,"l":15.5,"c":15.89,"v":17519200},{"d":"2001-12-13","o":15.4,"h":15.6,"l":15,"c":15.31,"v":12668200},{"d":"2001-12-14","o":15.2,"h":16.49,"l":15.2,"c":15.91,"v":19617000},{"d":"2001-12-17","o":15.88,"h":16.17,"l":15.46,"c":15.77,"v":8912400},{"d":"2001-12-18","o":15.82,"h":16.58,"l":15.8,"c":16.5,"v":7607000},{"d":"2001-12-19","o":16.19,"h":16.61,"l":15.82,"c":16.31,"v":6999600},{"d":"2001-12-20","o":16.28,"h":16.38,"l":15.27,"c":15.34,"v":5170200},{"d":"2001-12-21","o":15.3,"h":15.99,"l":15.15,"c":15.73,"v":5456600},{"d":"2001-12-24","o":15.65,"h":15.82,"l":15.38,"c":15.48,"v":1534000},{"d":"2001-12-26","o":15.66,"h":15.98,"l":15.32,"c":15.34,"v":3168600},{"d":"2001-12-27","o":15.38,"h":15.94,"l":15.38,"c":15.91,"v":3587600},{"d":"2001-12-28","o":16.05,"h":16.42,"l":15.98,"c":16.12,"v":4007000},{"d":"2001-12-31","o":16.12,"h":16.15,"l":15.52,"c":15.52,"v":3769200},{"d":"2002-01-02","o":15.57,"h":16,"l":15.1,"c":15.92,"v":6320600},{"d":"2002-01-03","o":15.91,"h":16.77,"l":15.5,"c":16.54,"v":6766600},{"d":"2002-01-04","o":18.06,"h":18.47,"l":17.56,"c":17.95,"v":16557800},{"d":"2002-01-07","o":18.38,"h":18.62,"l":17.89,"c":18.08,"v":7604000},{"d":"2002-01-08","o":18.09,"h":18.57,"l":17.72,"c":18.32,"v":5666800},{"d":"2002-01-09","o":18.58,"h":19.6,"l":18.41,"c":18.82,"v":11211000},{"d":"2002-01-10","o":18.77,"h":18.98,"l":18.05,"c":18.23,"v":7936400},{"d":"2002-01-11","o":18.23,"h":18.59,"l":17.75,"c":18.01,"v":6613200},{"d":"2002-01-14","o":17.86,"h":18.05,"l":17.45,"c":17.8,"v":6059000},{"d":"2002-01-15","o":17.75,"h":18.45,"l":17.75,"c":18.14,"v":7610000},{"d":"2002-01-16","o":17.9,"h":18.14,"l":17.52,"c":17.55,"v":7568400},{"d":"2002-01-17","o":17.73,"h":18.15,"l":17.7,"c":17.98,"v":7506000},{"d":"2002-01-18","o":17.48,"h":17.78,"l":17.1,"c":17.29,"v":6183600},{"d":"2002-01-22","o":17.39,"h":17.4,"l":16.85,"c":17.02,"v":5932000},{"d":"2002-01-23","o":17.1,"h":17.58,"l":16.93,"c":17.34,"v":4872800},{"d":"2002-01-24","o":17.5,"h":18.08,"l":17.41,"c":17.92,"v":5718800},{"d":"2002-01-25","o":17.75,"h":17.77,"l":16.95,"c":17.05,"v":6945800},{"d":"2002-01-28","o":17.36,"h":17.69,"l":17.27,"c":17.58,"v":7497600},{"d":"2002-01-29","o":17.98,"h":18.17,"l":17.3,"c":17.58,"v":9107000},{"d":"2002-01-30","o":17.59,"h":17.65,"l":16.62,"c":17.07,"v":8094200},{"d":"2002-01-31","o":17.16,"h":17.23,"l":16.75,"c":16.85,"v":6263600},{"d":"2002-02-01","o":17.55,"h":18.65,"l":17.5,"c":17.97,"v":14064600},{"d":"2002-02-04","o":17.95,"h":18.14,"l":17.22,"c":17.44,"v":5966400},{"d":"2002-02-05","o":17.33,"h":18.05,"l":17.3,"c":17.35,"v":7168800},{"d":"2002-02-06","o":17.56,"h":17.67,"l":16.83,"c":16.97,"v":5288800},{"d":"2002-02-07","o":17,"h":17.47,"l":16.51,"c":16.9,"v":6868600},{"d":"2002-02-08","o":17.02,"h":17.92,"l":17,"c":17.9,"v":4220600},{"d":"2002-02-11","o":17.81,"h":18.3,"l":17.53,"c":18.25,"v":5572800},{"d":"2002-02-12","o":17.99,"h":18.45,"l":17.79,"c":18.12,"v":4280000},{"d":"2002-02-13","o":18.12,"h":18.8,"l":18.08,"c":18.73,"v":6425600},{"d":"2002-02-14","o":18.74,"h":18.88,"l":18.25,"c":18.5,"v":5822400},{"d":"2002-02-15","o":18.47,"h":18.6,"l":17.82,"c":17.84,"v":6719200},{"d":"2002-02-19","o":17.78,"h":18.2,"l":17.07,"c":17.28,"v":7398200},{"d":"2002-02-20","o":17.51,"h":17.7,"l":16.94,"c":17.47,"v":6567400},{"d":"2002-02-21","o":17.42,"h":17.73,"l":16.94,"c":16.94,"v":4972600},{"d":"2002-02-22","o":17.01,"h":17.9,"l":16.78,"c":17.57,"v":7550600},{"d":"2002-02-25","o":17.58,"h":18.25,"l":17.55,"c":18.15,"v":5696400},{"d":"2002-02-26","o":18.23,"h":18.66,"l":17.75,"c":18.51,"v":5648200},{"d":"2002-02-27","o":18.61,"h":19.22,"l":18.32,"c":18.65,"v":8060600},{"d":"2002-02-28","o":18.55,"h":18.72,"l":18.18,"c":18.19,"v":5443600},{"d":"2002-03-01","o":18.42,"h":19.27,"l":18.34,"c":19.27,"v":5847800},{"d":"2002-03-04","o":19.27,"h":20.5,"l":19.12,"c":20.48,"v":11305600},{"d":"2002-03-05","o":20.38,"h":20.38,"l":19.58,"c":19.99,"v":6674600},{"d":"2002-03-06","o":19.73,"h":20.17,"l":19.41,"c":20.17,"v":6983600},{"d":"2002-03-07","o":20.17,"h":20.25,"l":19.3,"c":19.4,"v":8463800},{"d":"2002-03-08","o":19.77,"h":20.5,"l":19.36,"c":19.52,"v":8101400},{"d":"2002-03-11","o":19.66,"h":20.38,"l":19.48,"c":20.17,"v":7774400},{"d":"2002-03-12","o":19.45,"h":19.58,"l":18.73,"c":19.06,"v":9651400},{"d":"2002-03-13","o":18.91,"h":19.5,"l":18.66,"c":18.76,"v":5694200},{"d":"2002-03-14","o":18.68,"h":18.97,"l":18.2,"c":18.3,"v":7182800},{"d":"2002-03-15","o":19,"h":19.67,"l":18.79,"c":19.59,"v":13468200},{"d":"2002-03-18","o":19.55,"h":19.88,"l":19.15,"c":19.34,"v":8115000},{"d":"2002-03-19","o":19.3,"h":19.98,"l":19.2,"c":19.72,"v":4861200},{"d":"2002-03-20","o":19.66,"h":19.83,"l":19.25,"c":19.25,"v":3919000},{"d":"2002-03-21","o":19.35,"h":19.67,"l":18.95,"c":19.56,"v":3734400},{"d":"2002-03-22","o":19.5,"h":20,"l":19.07,"c":19.88,"v":5342000},{"d":"2002-03-25","o":19.7,"h":19.98,"l":19.02,"c":19.02,"v":4975600},{"d":"2002-03-26","o":19.1,"h":19.83,"l":19.08,"c":19.35,"v":4279200},{"d":"2002-03-27","o":19.34,"h":19.6,"l":18.88,"c":19.42,"v":3745400},{"d":"2002-03-28","o":20.03,"h":20.68,"l":20,"c":20.15,"v":9659800},{"d":"2002-04-01","o":19.92,"h":20.5,"l":19.59,"c":20.31,"v":5711400},{"d":"2002-04-02","o":19.79,"h":19.79,"l":19.08,"c":19.35,"v":9138800},{"d":"2002-04-03","o":19.6,"h":19.74,"l":19.2,"c":19.33,"v":6514000},{"d":"2002-04-04","o":19.08,"h":19.5,"l":18.81,"c":19.16,"v":6598400},{"d":"2002-04-05","o":19.18,"h":19.62,"l":18.93,"c":18.93,"v":4972200},{"d":"2002-04-08","o":18.87,"h":19.49,"l":18.53,"c":19.43,"v":6066400},{"d":"2002-04-09","o":19.52,"h":19.9,"l":18.82,"c":18.82,"v":6188000},{"d":"2002-04-10","o":18.95,"h":19.48,"l":18.58,"c":19,"v":8460800},{"d":"2002-04-11","o":18.96,"h":19.22,"l":18.14,"c":18.18,"v":5492200},{"d":"2002-04-12","o":18.51,"h":19.88,"l":18.5,"c":19.52,"v":8763200},{"d":"2002-04-15","o":19.7,"h":20.09,"l":19.48,"c":19.69,"v":7525000},{"d":"2002-04-16","o":19.95,"h":20.25,"l":19.86,"c":20.06,"v":5715600},{"d":"2002-04-17","o":20.05,"h":20.16,"l":19.56,"c":19.75,"v":7777800},{"d":"2002-04-18","o":19.8,"h":19.95,"l":19.23,"c":19.75,"v":4730400},{"d":"2002-04-19","o":19.91,"h":19.97,"l":19.49,"c":19.66,"v":3385800},{"d":"2002-04-22","o":19.6,"h":19.61,"l":19.05,"c":19.39,"v":3070400},{"d":"2002-04-23","o":19.34,"h":19.44,"l":18.36,"c":18.53,"v":6779200},{"d":"2002-04-24","o":18.92,"h":19.29,"l":18.29,"c":18.39,"v":9626000},{"d":"2002-04-25","o":18.2,"h":19.12,"l":18.02,"c":18.95,"v":8642800},{"d":"2002-04-26","o":18.99,"h":19.5,"l":18.93,"c":19,"v":8826800},{"d":"2002-04-29","o":19.02,"h":19.17,"l":18.27,"c":18.61,"v":7898400},{"d":"2002-04-30","o":18.76,"h":20.25,"l":18.7,"c":19.98,"v":13450200},{"d":"2002-05-01","o":20.1,"h":20.24,"l":19.06,"c":20.06,"v":13949000},{"d":"2002-05-02","o":19.8,"h":20.24,"l":18.91,"c":18.92,"v":7719400},{"d":"2002-05-03","o":19.08,"h":19.28,"l":18.39,"c":18.75,"v":8884800},{"d":"2002-05-06","o":18.81,"h":19.27,"l":18.12,"c":18.12,"v":4638000},{"d":"2002-05-07","o":18.42,"h":18.69,"l":17.52,"c":18.17,"v":8918200},{"d":"2002-05-08","o":18.75,"h":20.72,"l":18.7,"c":20.7,"v":12146600},{"d":"2002-05-09","o":20.15,"h":20.88,"l":19.76,"c":19.92,"v":11683600},{"d":"2002-05-10","o":19.94,"h":20.15,"l":19.22,"c":19.38,"v":6905800},{"d":"2002-05-13","o":19.4,"h":20.5,"l":19,"c":20.37,"v":7018600},{"d":"2002-05-14","o":20.82,"h":21.55,"l":20.79,"c":21.49,"v":10529800},{"d":"2002-05-15","o":21.4,"h":21.66,"l":20.9,"c":21.02,"v":10814200},{"d":"2002-05-16","o":20.85,"h":20.98,"l":20.52,"c":20.85,"v":6710400},{"d":"2002-05-17","o":21.04,"h":21.16,"l":19.92,"c":20.55,"v":10014800},{"d":"2002-05-20","o":20.42,"h":20.42,"l":19.22,"c":19.53,"v":9919000},{"d":"2002-05-21","o":19.67,"h":19.87,"l":18.1,"c":18.58,"v":12248800},{"d":"2002-05-22","o":18.23,"h":18.75,"l":17.78,"c":18.47,"v":10477200},{"d":"2002-05-23","o":18.58,"h":18.69,"l":17.95,"c":18.56,"v":8259200},{"d":"2002-05-24","o":18.35,"h":19.08,"l":18.32,"c":18.83,"v":7631600},{"d":"2002-05-28","o":19.15,"h":19.15,"l":18,"c":18.33,"v":5233000},{"d":"2002-05-29","o":18.31,"h":18.35,"l":17.9,"c":17.92,"v":6892200},{"d":"2002-05-30","o":17.87,"h":18.59,"l":17.83,"c":18.26,"v":8701000},{"d":"2002-05-31","o":18.55,"h":18.81,"l":18,"c":18.05,"v":5854000},{"d":"2002-06-03","o":18,"h":18.33,"l":17.53,"c":17.65,"v":6617800},{"d":"2002-06-04","o":17.69,"h":18.21,"l":17.55,"c":17.92,"v":7472000},{"d":"2002-06-05","o":18,"h":18.34,"l":17.63,"c":18.18,"v":7323200},{"d":"2002-06-06","o":18.1,"h":18.18,"l":17.5,"c":17.6,"v":7814600},{"d":"2002-06-07","o":17.41,"h":18.17,"l":17.27,"c":17.94,"v":9794600},{"d":"2002-06-10","o":18.07,"h":19.51,"l":17.96,"c":18.8,"v":12626400},{"d":"2002-06-11","o":19.06,"h":19.42,"l":18.5,"c":18.53,"v":8904200},{"d":"2002-06-12","o":18.27,"h":18.8,"l":17.86,"c":18.66,"v":8952600},{"d":"2002-06-13","o":18.65,"h":18.69,"l":18.05,"c":18.09,"v":11448400},{"d":"2002-06-14","o":16.32,"h":16.32,"l":15.53,"c":15.69,"v":34727400},{"d":"2002-06-17","o":15.82,"h":15.84,"l":14.82,"c":14.86,"v":19467400},{"d":"2002-06-18","o":14.86,"h":15.49,"l":14.84,"c":15.05,"v":14654600},{"d":"2002-06-19","o":15.01,"h":15.06,"l":13.54,"c":13.54,"v":23265000},{"d":"2002-06-20","o":13.68,"h":14.15,"l":13.57,"c":13.9,"v":12111800},{"d":"2002-06-21","o":13.5,"h":13.76,"l":13.07,"c":13.21,"v":16155200},{"d":"2002-06-24","o":13.05,"h":14.23,"l":13.03,"c":13.57,"v":8902800},{"d":"2002-06-25","o":13.93,"h":14.62,"l":13.65,"c":13.74,"v":11727400},{"d":"2002-06-26","o":13.18,"h":13.99,"l":13.05,"c":13.8,"v":12236600},{"d":"2002-06-27","o":14.32,"h":14.41,"l":13.28,"c":13.94,"v":10646600},{"d":"2002-06-28","o":13.68,"h":14.58,"l":13.67,"c":14.25,"v":8687600},{"d":"2002-07-01","o":14.31,"h":14.43,"l":13.4,"c":13.5,"v":7553800},{"d":"2002-07-02","o":13.4,"h":13.57,"l":12.73,"c":13.2,"v":9162400},{"d":"2002-07-03","o":13.14,"h":13.57,"l":12.8,"c":13.52,"v":5855600},{"d":"2002-07-05","o":13.73,"h":14.4,"l":13.72,"c":14.31,"v":4404200},{"d":"2002-07-08","o":14.15,"h":14.49,"l":13.73,"c":13.82,"v":5032800},{"d":"2002-07-09","o":13.74,"h":13.98,"l":13.5,"c":13.61,"v":5566400},{"d":"2002-07-10","o":13.7,"h":14.13,"l":13.22,"c":13.28,"v":7886400},{"d":"2002-07-11","o":12.35,"h":13.01,"l":11.88,"c":12.88,"v":15291600},{"d":"2002-07-12","o":13.05,"h":13.37,"l":12.56,"c":12.78,"v":10542600},{"d":"2002-07-15","o":12.6,"h":13.35,"l":12.3,"c":13.24,"v":10187400},{"d":"2002-07-16","o":13.16,"h":14,"l":13.02,"c":13.28,"v":8424400},{"d":"2002-07-17","o":13.68,"h":13.9,"l":13.25,"c":13.44,"v":7836400},{"d":"2002-07-18","o":13.37,"h":13.56,"l":12.89,"c":12.94,"v":5890400},{"d":"2002-07-19","o":12.8,"h":12.93,"l":12.15,"c":12.19,"v":8239000},{"d":"2002-07-22","o":12.26,"h":12.58,"l":11.74,"c":12.27,"v":8876000},{"d":"2002-07-23","o":12.2,"h":12.61,"l":11.79,"c":11.95,"v":7278800},{"d":"2002-07-24","o":11.75,"h":12.89,"l":11.7,"c":12.83,"v":10469800},{"d":"2002-07-25","o":12.55,"h":12.75,"l":11.52,"c":11.72,"v":9611000},{"d":"2002-07-26","o":11.75,"h":12.38,"l":11.55,"c":12.24,"v":6008200},{"d":"2002-07-29","o":12.4,"h":12.91,"l":12.24,"c":12.81,"v":5878200},{"d":"2002-07-30","o":12.62,"h":12.75,"l":12.15,"c":12.47,"v":7385000},{"d":"2002-07-31","o":12.28,"h":12.38,"l":11.86,"c":11.98,"v":8831600},{"d":"2002-08-01","o":9.17,"h":9.18,"l":8.38,"c":8.41,"v":47625000},{"d":"2002-08-02","o":8.6,"h":8.82,"l":8.41,"c":8.73,"v":16076800},{"d":"2002-08-05","o":8.86,"h":8.95,"l":8.24,"c":8.35,"v":8884000},{"d":"2002-08-06","o":8.53,"h":8.75,"l":8.45,"c":8.69,"v":9637600},{"d":"2002-08-07","o":8.81,"h":8.91,"l":8.28,"c":8.81,"v":8754800},{"d":"2002-08-08","o":8.69,"h":8.97,"l":8.52,"c":8.89,"v":6717600},{"d":"2002-08-09","o":8.82,"h":9.02,"l":8.62,"c":8.85,"v":4874800},{"d":"2002-08-12","o":8.77,"h":9.15,"l":8.75,"c":9.05,"v":5397400},{"d":"2002-08-13","o":9.02,"h":9.5,"l":8.85,"c":8.94,"v":8508400},{"d":"2002-08-14","o":8.85,"h":9.72,"l":8.85,"c":9.64,"v":6437800},{"d":"2002-08-15","o":9.68,"h":10.1,"l":9.51,"c":9.97,"v":6561000},{"d":"2002-08-16","o":9.85,"h":10.23,"l":9.71,"c":10.07,"v":4739200},{"d":"2002-08-19","o":10.05,"h":10.49,"l":9.9,"c":10.44,"v":3842000},{"d":"2002-08-20","o":10.35,"h":10.56,"l":9.98,"c":10.09,"v":5373600},{"d":"2002-08-21","o":10.1,"h":10.36,"l":9.81,"c":10.17,"v":8563400},{"d":"2002-08-22","o":10.07,"h":10.44,"l":10.06,"c":10.39,"v":4054800},{"d":"2002-08-23","o":10.26,"h":10.39,"l":10.15,"c":10.24,"v":3811000},{"d":"2002-08-26","o":10.23,"h":10.51,"l":10.22,"c":10.44,"v":4037400},{"d":"2002-08-27","o":10.49,"h":10.62,"l":10.32,"c":10.41,"v":5328000},{"d":"2002-08-28","o":10.27,"h":10.3,"l":9.9,"c":9.99,"v":5698600},{"d":"2002-08-29","o":9.85,"h":10.33,"l":9.76,"c":10.16,"v":5228800},{"d":"2002-08-30","o":10.11,"h":10.31,"l":9.99,"c":10.05,"v":3853000},{"d":"2002-09-03","o":9.81,"h":9.95,"l":9.08,"c":9.21,"v":9882400},{"d":"2002-09-04","o":9.28,"h":9.64,"l":9.26,"c":9.54,"v":5170800},{"d":"2002-09-05","o":9.4,"h":9.45,"l":9.1,"c":9.16,"v":4597400},{"d":"2002-09-06","o":9.38,"h":9.72,"l":9.38,"c":9.63,"v":4428800},{"d":"2002-09-09","o":9.47,"h":9.86,"l":9.3,"c":9.73,"v":4765800},{"d":"2002-09-10","o":9.76,"h":9.77,"l":9.09,"c":9.65,"v":7210800},{"d":"2002-09-11","o":9.85,"h":10.12,"l":9.51,"c":9.59,"v":5158600},{"d":"2002-09-12","o":9.35,"h":9.57,"l":9.18,"c":9.23,"v":10346400},{"d":"2002-09-13","o":10.27,"h":10.41,"l":10,"c":10.39,"v":21271800},{"d":"2002-09-16","o":10.4,"h":10.51,"l":10.01,"c":10.1,"v":7771800},{"d":"2002-09-17","o":10.27,"h":10.34,"l":9.91,"c":9.98,"v":6211400},{"d":"2002-09-18","o":9.94,"h":10.2,"l":9.76,"c":9.97,"v":6145600},{"d":"2002-09-19","o":9.84,"h":9.97,"l":9.7,"c":9.81,"v":5185200},{"d":"2002-09-20","o":9.85,"h":10,"l":9.62,"c":9.77,"v":8213600},{"d":"2002-09-23","o":9.66,"h":9.77,"l":9.34,"c":9.45,"v":5789400},{"d":"2002-09-24","o":9.4,"h":9.84,"l":9.27,"c":9.79,"v":5158000},{"d":"2002-09-25","o":9.45,"h":10.08,"l":9.45,"c":9.91,"v":5702200},{"d":"2002-09-26","o":9.92,"h":10.19,"l":9.55,"c":9.89,"v":4962800},{"d":"2002-09-27","o":9.82,"h":10.14,"l":9.69,"c":9.87,"v":4641400},{"d":"2002-09-30","o":9.65,"h":9.8,"l":9.45,"c":9.55,"v":5108200},{"d":"2002-10-01","o":9.56,"h":9.79,"l":9.24,"c":9.71,"v":8721800},{"d":"2002-10-02","o":9.68,"h":10.22,"l":9.57,"c":10,"v":8007800},{"d":"2002-10-03","o":9.97,"h":10.93,"l":9.93,"c":10.48,"v":10205200},{"d":"2002-10-04","o":10.5,"h":10.68,"l":10.02,"c":10.16,"v":9026800},{"d":"2002-10-07","o":10.07,"h":10.26,"l":9.93,"c":10.01,"v":5549200},{"d":"2002-10-08","o":10.11,"h":10.14,"l":9.9,"c":9.98,"v":7522600},{"d":"2002-10-09","o":9.81,"h":9.93,"l":8.85,"c":9.09,"v":23236400},{"d":"2002-10-10","o":9.15,"h":10.25,"l":8.91,"c":10.22,"v":10187600},{"d":"2002-10-11","o":10.27,"h":11.1,"l":10.2,"c":10.99,"v":9142600},{"d":"2002-10-14","o":10.52,"h":11.38,"l":10.52,"c":11.3,"v":5269600},{"d":"2002-10-15","o":11.9,"h":12.08,"l":11.27,"c":11.55,"v":10951000},{"d":"2002-10-16","o":11.12,"h":11.49,"l":10.93,"c":11.1,"v":7465000},{"d":"2002-10-17","o":11.65,"h":11.94,"l":11.28,"c":11.47,"v":6026800},{"d":"2002-10-18","o":11.43,"h":12.11,"l":11.07,"c":11.9,"v":5683600},{"d":"2002-10-21","o":11.8,"h":12.64,"l":11.46,"c":12.45,"v":7446800},{"d":"2002-10-22","o":12.15,"h":12.21,"l":11.69,"c":12.01,"v":5515200},{"d":"2002-10-23","o":12.03,"h":12.48,"l":11.98,"c":12.32,"v":6114000},{"d":"2002-10-24","o":12.32,"h":12.82,"l":12.03,"c":12.32,"v":6280000},{"d":"2002-10-25","o":12.14,"h":12.15,"l":11.49,"c":11.88,"v":9105800},{"d":"2002-10-28","o":12.55,"h":12.6,"l":11.52,"c":11.74,"v":9177800},{"d":"2002-10-29","o":11.85,"h":11.98,"l":11.05,"c":11.35,"v":7601800},{"d":"2002-10-30","o":11.4,"h":11.98,"l":11.23,"c":11.82,"v":6005400},{"d":"2002-10-31","o":11.8,"h":12.11,"l":11.68,"c":11.82,"v":5495800},{"d":"2002-11-01","o":11.77,"h":12.27,"l":11.53,"c":12.23,"v":5516600},{"d":"2002-11-04","o":12.55,"h":14.23,"l":12.26,"c":13.69,"v":17288000},{"d":"2002-11-05","o":12.99,"h":13.05,"l":12.52,"c":12.91,"v":12579000},{"d":"2002-11-06","o":12.98,"h":13.27,"l":12.6,"c":13.04,"v":8589000},{"d":"2002-11-07","o":12.75,"h":13.1,"l":12.61,"c":12.79,"v":5735000},{"d":"2002-11-08","o":12.84,"h":13.1,"l":12.76,"c":12.85,"v":4480200},{"d":"2002-11-11","o":12.8,"h":12.91,"l":12.33,"c":12.35,"v":4135400},{"d":"2002-11-12","o":12.38,"h":13.65,"l":12.38,"c":13.23,"v":7756600},{"d":"2002-11-13","o":13.07,"h":13.65,"l":12.82,"c":13.56,"v":6797800},{"d":"2002-11-14","o":13.69,"h":14.06,"l":13.59,"c":14.03,"v":5731800},{"d":"2002-11-15","o":13.97,"h":14.56,"l":13.63,"c":14.48,"v":5719200},{"d":"2002-11-18","o":14.3,"h":14.38,"l":13.68,"c":13.9,"v":8582400},{"d":"2002-11-19","o":13.68,"h":13.88,"l":13.52,"c":13.69,"v":7173400},{"d":"2002-11-20","o":13.75,"h":14.33,"l":13.55,"c":14.2,"v":6316800},{"d":"2002-11-21","o":14.3,"h":15.24,"l":14.2,"c":15.1,"v":7459400},{"d":"2002-11-22","o":14.45,"h":15.03,"l":14.32,"c":14.9,"v":5613800},{"d":"2002-11-25","o":14.9,"h":15.26,"l":14.65,"c":15.14,"v":4658200},{"d":"2002-11-26","o":14.95,"h":15.12,"l":14.26,"c":14.44,"v":8381400},{"d":"2002-11-27","o":14.62,"h":15.23,"l":14.6,"c":14.99,"v":5578400},{"d":"2002-11-29","o":15.1,"h":15.23,"l":14.7,"c":14.77,"v":1866000},{"d":"2002-12-02","o":15.27,"h":15.54,"l":14.27,"c":14.38,"v":9529200},{"d":"2002-12-03","o":14.49,"h":14.55,"l":13.64,"c":13.85,"v":8566600},{"d":"2002-12-04","o":13.57,"h":13.74,"l":13.02,"c":13.09,"v":8762400},{"d":"2002-12-05","o":13.28,"h":13.39,"l":12.9,"c":12.93,"v":7320800},{"d":"2002-12-06","o":12.69,"h":13.2,"l":12.5,"c":13.05,"v":4615200},{"d":"2002-12-09","o":13.06,"h":13.06,"l":12.42,"c":12.43,"v":6852000},{"d":"2002-12-10","o":12.56,"h":13.19,"l":12.53,"c":13.01,"v":8013800},{"d":"2002-12-11","o":12.96,"h":13.14,"l":12.74,"c":12.97,"v":6763800},{"d":"2002-12-12","o":13.18,"h":13.25,"l":12.61,"c":12.94,"v":9110200},{"d":"2002-12-13","o":13.01,"h":13.3,"l":12.85,"c":12.9,"v":13375600},{"d":"2002-12-16","o":12.88,"h":13.41,"l":12.74,"c":13.28,"v":8297400},{"d":"2002-12-17","o":13.2,"h":13.71,"l":13.15,"c":13.42,"v":5956200},{"d":"2002-12-18","o":13.38,"h":13.38,"l":12.88,"c":13.02,"v":4237400},{"d":"2002-12-19","o":12.86,"h":13.4,"l":12.56,"c":12.77,"v":7044400},{"d":"2002-12-20","o":13.18,"h":13.23,"l":12.73,"c":12.87,"v":7413800},{"d":"2002-12-23","o":12.9,"h":13.35,"l":12.81,"c":13.27,"v":4041000},{"d":"2002-12-24","o":13.15,"h":13.39,"l":13.1,"c":13.11,"v":1317600},{"d":"2002-12-26","o":13.15,"h":13.35,"l":12.77,"c":12.85,"v":2858000},{"d":"2002-12-27","o":12.8,"h":13,"l":12.55,"c":12.59,"v":3934000},{"d":"2002-12-30","o":12.65,"h":12.72,"l":12.14,"c":12.44,"v":4917800},{"d":"2002-12-31","o":12.43,"h":12.56,"l":12.24,"c":12.4,"v":4394200},{"d":"2003-01-02","o":12.5,"h":12.94,"l":12.28,"c":12.8,"v":6215000},{"d":"2003-01-03","o":12.75,"h":13.18,"l":12.5,"c":13.15,"v":5776000},{"d":"2003-01-06","o":13.18,"h":13.87,"l":13.18,"c":13.76,"v":6160400},{"d":"2003-01-07","o":13.7,"h":14.33,"l":13.6,"c":14.26,"v":7632600},{"d":"2003-01-08","o":14.1,"h":14.35,"l":13.44,"c":13.56,"v":5403200},{"d":"2003-01-09","o":13.75,"h":14.48,"l":13.75,"c":14.12,"v":5803800},{"d":"2003-01-10","o":13.96,"h":14.34,"l":13.69,"c":14.32,"v":6779000},{"d":"2003-01-13","o":14.48,"h":14.67,"l":14.26,"c":14.27,"v":5376400},{"d":"2003-01-14","o":14.28,"h":14.6,"l":14.25,"c":14.56,"v":4820800},{"d":"2003-01-15","o":14.63,"h":14.66,"l":13.89,"c":13.98,"v":3369400},{"d":"2003-01-16","o":14.01,"h":14.14,"l":13.47,"c":13.6,"v":5019600},{"d":"2003-01-17","o":13.27,"h":13.3,"l":12.81,"c":12.93,"v":6529400},{"d":"2003-01-21","o":12.88,"h":13.1,"l":12.56,"c":12.84,"v":4752200},{"d":"2003-01-22","o":12.77,"h":13.2,"l":12.66,"c":12.89,"v":6844400},{"d":"2003-01-23","o":13.06,"h":13.47,"l":13,"c":13.4,"v":4635800},{"d":"2003-01-24","o":13.38,"h":13.4,"l":12.67,"c":12.94,"v":5805000},{"d":"2003-01-27","o":12.71,"h":13.2,"l":12.62,"c":12.9,"v":4610800},{"d":"2003-01-28","o":12.85,"h":13.4,"l":12.8,"c":13.34,"v":4659600},{"d":"2003-01-29","o":13.15,"h":13.47,"l":12.91,"c":13.35,"v":4875800},{"d":"2003-01-30","o":13.5,"h":13.65,"l":13.06,"c":13.21,"v":6534400},{"d":"2003-01-31","o":12.92,"h":13.36,"l":12.65,"c":13.21,"v":7698400},{"d":"2003-02-03","o":13.47,"h":13.71,"l":13.06,"c":13.53,"v":5615000},{"d":"2003-02-04","o":13.23,"h":13.57,"l":13.01,"c":13.22,"v":4885800},{"d":"2003-02-05","o":13.23,"h":13.74,"l":13.18,"c":13.26,"v":5062000},{"d":"2003-02-06","o":13.16,"h":13.35,"l":12.92,"c":13.26,"v":5755800},{"d":"2003-02-07","o":13.33,"h":13.49,"l":12.93,"c":13.07,"v":4036000},{"d":"2003-02-10","o":13.12,"h":13.38,"l":12.88,"c":13.31,"v":3588600},{"d":"2003-02-11","o":13.35,"h":13.68,"l":13.24,"c":13.35,"v":6255800},{"d":"2003-02-12","o":13.37,"h":13.6,"l":13.35,"c":13.39,"v":5293000},{"d":"2003-02-13","o":13.35,"h":13.52,"l":13.22,"c":13.47,"v":4223000},{"d":"2003-02-14","o":13.48,"h":13.75,"l":13.27,"c":13.72,"v":6385200},{"d":"2003-02-18","o":13.77,"h":14.3,"l":13.72,"c":14.18,"v":7042600},{"d":"2003-02-19","o":14.03,"h":14.25,"l":13.98,"c":14.13,"v":4599200},{"d":"2003-02-20","o":14.15,"h":14.27,"l":13.96,"c":14.18,"v":4517400},{"d":"2003-02-21","o":14.23,"h":14.6,"l":13.94,"c":14.56,"v":7283400},{"d":"2003-02-24","o":14.45,"h":14.48,"l":14.12,"c":14.18,"v":5841000},{"d":"2003-02-25","o":14.14,"h":14.25,"l":13.72,"c":14.14,"v":5549000},{"d":"2003-02-26","o":14.06,"h":14.15,"l":13.52,"c":13.54,"v":6295800},{"d":"2003-02-27","o":13.68,"h":13.81,"l":13.43,"c":13.6,"v":6201000},{"d":"2003-02-28","o":13.58,"h":14,"l":13.58,"c":13.75,"v":5035200},{"d":"2003-03-03","o":13.73,"h":13.9,"l":13.38,"c":13.38,"v":6297200},{"d":"2003-03-04","o":13.34,"h":13.43,"l":13.07,"c":13.22,"v":5885400},{"d":"2003-03-05","o":13.03,"h":13.22,"l":12.85,"c":12.97,"v":11042800},{"d":"2003-03-06","o":12.83,"h":13.38,"l":12.82,"c":13.36,"v":9895800},{"d":"2003-03-07","o":13.2,"h":13.64,"l":13.02,"c":13.51,"v":6983400},{"d":"2003-03-10","o":13.4,"h":13.43,"l":13.2,"c":13.31,"v":4736600},{"d":"2003-03-11","o":13.35,"h":13.49,"l":13.2,"c":13.31,"v":4936000},{"d":"2003-03-12","o":13.24,"h":14,"l":13.24,"c":13.74,"v":6174200},{"d":"2003-03-13","o":13.98,"h":14.3,"l":13.78,"c":14.26,"v":8042000},{"d":"2003-03-14","o":15.14,"h":15.62,"l":14.94,"c":15.4,"v":21283000},{"d":"2003-03-17","o":15.19,"h":16.85,"l":15.15,"c":16.09,"v":18336200},{"d":"2003-03-18","o":16.15,"h":16.16,"l":15.93,"c":16.09,"v":7999800},{"d":"2003-03-19","o":16.07,"h":16.59,"l":15.94,"c":16.51,"v":8430200},{"d":"2003-03-20","o":16.5,"h":17.14,"l":16.33,"c":17.03,"v":12636800},{"d":"2003-03-21","o":16.75,"h":16.75,"l":15.69,"c":16.03,"v":20469000},{"d":"2003-03-24","o":15.85,"h":15.88,"l":15.02,"c":15.27,"v":10996200},{"d":"2003-03-25","o":15.42,"h":15.98,"l":15.19,"c":15.84,"v":11304600},{"d":"2003-03-26","o":15.62,"h":16.08,"l":15.5,"c":15.98,"v":9150800},{"d":"2003-03-27","o":15.7,"h":16.08,"l":15.61,"c":15.75,"v":6137400},{"d":"2003-03-28","o":15.7,"h":15.93,"l":15.55,"c":15.9,"v":5765600},{"d":"2003-03-31","o":15.49,"h":16.5,"l":15.11,"c":15.41,"v":8338600},{"d":"2003-04-01","o":15.6,"h":15.62,"l":15.2,"c":15.31,"v":5304600},{"d":"2003-04-02","o":15.8,"h":16.57,"l":15.7,"c":16.43,"v":10929600},{"d":"2003-04-03","o":16.4,"h":16.83,"l":16.33,"c":16.52,"v":6425600},{"d":"2003-04-04","o":16.55,"h":16.57,"l":15.88,"c":16.1,"v":5542600},{"d":"2003-04-07","o":16.7,"h":17,"l":16.45,"c":16.56,"v":9579200},{"d":"2003-04-08","o":16.52,"h":16.7,"l":16.17,"c":16.19,"v":8325000},{"d":"2003-04-09","o":16.28,"h":16.56,"l":15.9,"c":15.94,"v":6185400},{"d":"2003-04-10","o":16.04,"h":16.26,"l":15.85,"c":16.2,"v":4147000},{"d":"2003-04-11","o":16.37,"h":16.72,"l":15.99,"c":16.18,"v":5748200},{"d":"2003-04-14","o":16.15,"h":16.84,"l":16.14,"c":16.75,"v":6148000},{"d":"2003-04-15","o":16.65,"h":17.2,"l":16.51,"c":16.94,"v":7372200},{"d":"2003-04-16","o":17.3,"h":17.45,"l":16.59,"c":16.59,"v":6770800},{"d":"2003-04-17","o":16.42,"h":17.55,"l":16.42,"c":17.38,"v":9308200},{"d":"2003-04-21","o":17.36,"h":17.63,"l":17.25,"c":17.36,"v":7158200},{"d":"2003-04-22","o":17.32,"h":17.73,"l":17.18,"c":17.64,"v":7874800},{"d":"2003-04-23","o":18.06,"h":18.06,"l":17.43,"c":17.78,"v":6359800},{"d":"2003-04-24","o":17.65,"h":18,"l":17.56,"c":17.86,"v":4520400},{"d":"2003-04-25","o":17.81,"h":17.91,"l":17.15,"c":17.31,"v":4995600},{"d":"2003-04-28","o":17.41,"h":17.7,"l":17.2,"c":17.56,"v":5998000},{"d":"2003-04-29","o":17.67,"h":18,"l":17.53,"c":17.62,"v":4474600},{"d":"2003-04-30","o":17.51,"h":17.82,"l":17.22,"c":17.26,"v":7287800},{"d":"2003-05-01","o":17.73,"h":18.47,"l":17.55,"c":18.35,"v":14015600},{"d":"2003-05-02","o":18.12,"h":19.07,"l":18.08,"c":18.96,"v":11530600},{"d":"2003-05-05","o":18.94,"h":19.19,"l":18.57,"c":18.84,"v":6997600},{"d":"2003-05-06","o":18.3,"h":18.89,"l":18.25,"c":18.72,"v":8928600},{"d":"2003-05-07","o":18.65,"h":18.69,"l":18.25,"c":18.43,"v":5320000},{"d":"2003-05-08","o":18.1,"h":18.25,"l":17.89,"c":17.97,"v":7111800},{"d":"2003-05-09","o":17.91,"h":18.32,"l":17.75,"c":18.27,"v":5190000},{"d":"2003-05-12","o":18.3,"h":18.61,"l":17.92,"c":18.55,"v":5648800},{"d":"2003-05-13","o":18.45,"h":18.5,"l":18.15,"c":18.25,"v":3863600},{"d":"2003-05-14","o":18.23,"h":18.45,"l":17.79,"c":18.12,"v":4333400},{"d":"2003-05-15","o":18.25,"h":18.64,"l":18.08,"c":18.19,"v":6555200},{"d":"2003-05-16","o":18.02,"h":18.28,"l":17.84,"c":17.97,"v":4147600},{"d":"2003-05-19","o":17.82,"h":17.83,"l":16.71,"c":16.78,"v":8255200},{"d":"2003-05-20","o":17.14,"h":17.17,"l":16.65,"c":16.75,"v":6678000},{"d":"2003-05-21","o":16.69,"h":16.94,"l":16.57,"c":16.84,"v":5599000},{"d":"2003-05-22","o":16.85,"h":17.52,"l":16.7,"c":17.34,"v":5670800},{"d":"2003-05-23","o":17.25,"h":17.54,"l":17.13,"c":17.32,"v":3563400},{"d":"2003-05-27","o":17.18,"h":17.87,"l":17.03,"c":17.67,"v":5979800},{"d":"2003-05-28","o":17.67,"h":18,"l":17.55,"c":17.84,"v":3817400},{"d":"2003-05-29","o":17.91,"h":18.18,"l":17.44,"c":17.6,"v":5681400},{"d":"2003-05-30","o":17.62,"h":17.75,"l":17.33,"c":17.66,"v":7348000},{"d":"2003-06-02","o":17.83,"h":17.9,"l":17.44,"c":17.52,"v":5339800},{"d":"2003-06-03","o":17.42,"h":17.64,"l":17.35,"c":17.47,"v":4159400},{"d":"2003-06-04","o":17.54,"h":18.67,"l":17.42,"c":18.56,"v":8773800},{"d":"2003-06-05","o":18.35,"h":18.99,"l":18.27,"c":18.82,"v":8230200},{"d":"2003-06-06","o":19.44,"h":20,"l":18.52,"c":18.65,"v":11638800},{"d":"2003-06-09","o":18.05,"h":18.25,"l":17.22,"c":17.7,"v":10192000},{"d":"2003-06-10","o":17.75,"h":17.95,"l":17.69,"c":17.9,"v":5583400},{"d":"2003-06-11","o":17.99,"h":18.18,"l":17.62,"c":17.91,"v":5862200},{"d":"2003-06-12","o":18.23,"h":18.24,"l":17.62,"c":17.99,"v":11508200},{"d":"2003-06-13","o":16.58,"h":16.91,"l":15.73,"c":15.77,"v":45566600},{"d":"2003-06-16","o":15.99,"h":16.02,"l":15.35,"c":15.85,"v":19051000},{"d":"2003-06-17","o":16.08,"h":16.36,"l":15.73,"c":16.25,"v":12185000},{"d":"2003-06-18","o":16.17,"h":16.26,"l":15.9,"c":16.03,"v":9535400},{"d":"2003-06-19","o":16,"h":16.05,"l":15.52,"c":15.77,"v":9162000},{"d":"2003-06-20","o":15.85,"h":16.05,"l":15.52,"c":15.94,"v":10025600},{"d":"2003-06-23","o":15.92,"h":15.93,"l":15.23,"c":15.56,"v":7276400},{"d":"2003-06-24","o":15.81,"h":15.94,"l":15.44,"c":15.46,"v":9053600},{"d":"2003-06-25","o":15.59,"h":15.93,"l":15.49,"c":15.65,"v":5603000},{"d":"2003-06-26","o":15.68,"h":16.14,"l":15.63,"c":16.07,"v":6310200},{"d":"2003-06-27","o":16.15,"h":16.5,"l":16.02,"c":16.3,"v":10483200},{"d":"2003-06-30","o":16.26,"h":16.5,"l":15.95,"c":16.03,"v":5279600},{"d":"2003-07-01","o":15.89,"h":16.41,"l":15.87,"c":16.41,"v":6495400},{"d":"2003-07-02","o":16.35,"h":16.81,"l":16.27,"c":16.79,"v":8587800},{"d":"2003-07-03","o":16.57,"h":17.15,"l":16.45,"c":16.93,"v":6292400},{"d":"2003-07-07","o":17.25,"h":17.36,"l":17.07,"c":17.33,"v":5855200},{"d":"2003-07-08","o":17.16,"h":17.6,"l":17.15,"c":17.47,"v":6041000},{"d":"2003-07-09","o":17.37,"h":17.59,"l":17.26,"c":17.4,"v":5444800},{"d":"2003-07-10","o":17.12,"h":17.35,"l":16.98,"c":17.13,"v":6003200},{"d":"2003-07-11","o":17.03,"h":17.34,"l":17.02,"c":17.32,"v":4972000},{"d":"2003-07-14","o":17.53,"h":17.83,"l":17.19,"c":17.22,"v":5076200},{"d":"2003-07-15","o":17.34,"h":17.58,"l":17.25,"c":17.55,"v":4326800},{"d":"2003-07-16","o":17.59,"h":17.67,"l":17.36,"c":17.57,"v":5077600},{"d":"2003-07-17","o":17.2,"h":17.59,"l":17.04,"c":17.11,"v":4738600},{"d":"2003-07-18","o":17.38,"h":17.39,"l":16.61,"c":16.75,"v":4560800},{"d":"2003-07-21","o":16.77,"h":16.83,"l":16.02,"c":16.27,"v":6492200},{"d":"2003-07-22","o":16.46,"h":16.97,"l":16.42,"c":16.64,"v":4549400},{"d":"2003-07-23","o":16.63,"h":16.85,"l":16.27,"c":16.69,"v":5088000},{"d":"2003-07-24","o":16.89,"h":16.96,"l":16.17,"c":16.24,"v":3992400},{"d":"2003-07-25","o":16.37,"h":16.59,"l":16.14,"c":16.5,"v":4057000},{"d":"2003-07-28","o":16.54,"h":16.66,"l":16.36,"c":16.48,"v":3540600},{"d":"2003-07-29","o":16.38,"h":16.55,"l":15.97,"c":16.02,"v":8022400},{"d":"2003-07-30","o":16.04,"h":16.08,"l":15.61,"c":16.04,"v":6696200},{"d":"2003-07-31","o":16.36,"h":16.67,"l":16.02,"c":16.36,"v":7607400},{"d":"2003-08-01","o":16.17,"h":16.6,"l":16.05,"c":16.3,"v":5997200},{"d":"2003-08-04","o":16.2,"h":16.75,"l":16.15,"c":16.56,"v":5034800},{"d":"2003-08-05","o":16.45,"h":16.7,"l":16.08,"c":16.22,"v":4676000},{"d":"2003-08-06","o":16.14,"h":16.17,"l":15.64,"c":15.78,"v":6544200},{"d":"2003-08-07","o":15.82,"h":16,"l":15.68,"c":15.86,"v":3597800},{"d":"2003-08-08","o":15.84,"h":16.02,"l":15.7,"c":15.89,"v":2886000},{"d":"2003-08-11","o":16.58,"h":16.94,"l":16.27,"c":16.63,"v":8565400},{"d":"2003-08-12","o":16.82,"h":17,"l":16.64,"c":16.91,"v":5136400},{"d":"2003-08-13","o":17.02,"h":17.21,"l":16.73,"c":17.19,"v":4310400},{"d":"2003-08-14","o":17.15,"h":17.28,"l":16.94,"c":17.16,"v":3613800},{"d":"2003-08-15","o":17.19,"h":17.33,"l":16.82,"c":17.18,"v":2166200},{"d":"2003-08-18","o":17.27,"h":18.11,"l":17.26,"c":18.1,"v":4348600},{"d":"2003-08-19","o":18.09,"h":18.44,"l":17.91,"c":18.4,"v":5534000},{"d":"2003-08-20","o":18.13,"h":18.45,"l":18.06,"c":18.27,"v":7194400},{"d":"2003-08-21","o":18.25,"h":19.38,"l":18.25,"c":19.22,"v":8845600},{"d":"2003-08-22","o":19.17,"h":19.59,"l":18.55,"c":18.7,"v":6721800},{"d":"2003-08-25","o":18.58,"h":19,"l":18.58,"c":19,"v":3123400},{"d":"2003-08-26","o":18.75,"h":19.19,"l":18.31,"c":19.07,"v":7147400},{"d":"2003-08-27","o":19.02,"h":19.15,"l":18.88,"c":19.09,"v":2622800},{"d":"2003-08-28","o":19.27,"h":19.48,"l":18.82,"c":19.44,"v":4234600},{"d":"2003-08-29","o":19.38,"h":19.59,"l":19.16,"c":19.42,"v":3067400},{"d":"2003-09-02","o":19.62,"h":19.73,"l":19.05,"c":19.67,"v":7185400},{"d":"2003-09-03","o":19.73,"h":20,"l":19.57,"c":19.68,"v":6799000},{"d":"2003-09-04","o":19.6,"h":19.67,"l":19.15,"c":19.38,"v":5509400},{"d":"2003-09-05","o":19.21,"h":19.29,"l":18.75,"c":18.95,"v":6047800},{"d":"2003-09-08","o":18.98,"h":19.4,"l":18.97,"c":19.34,"v":4593600},{"d":"2003-09-09","o":19.22,"h":19.26,"l":18.97,"c":19.01,"v":4778400},{"d":"2003-09-10","o":18.93,"h":18.97,"l":18.11,"c":18.19,"v":9991600},{"d":"2003-09-11","o":19.49,"h":20.21,"l":19.35,"c":19.73,"v":32085600},{"d":"2003-09-12","o":19.75,"h":19.92,"l":19.42,"c":19.76,"v":9612200},{"d":"2003-09-15","o":19.77,"h":19.94,"l":19.57,"c":19.63,"v":4753800},{"d":"2003-09-16","o":19.78,"h":19.95,"l":19.68,"c":19.91,"v":5159000},{"d":"2003-09-17","o":19.86,"h":20.33,"l":19.85,"c":20.24,"v":8869600},{"d":"2003-09-18","o":20.26,"h":20.8,"l":20.01,"c":20.76,"v":6522800},{"d":"2003-09-19","o":20.62,"h":20.82,"l":20.41,"c":20.68,"v":7375800},{"d":"2003-09-22","o":20.27,"h":20.4,"l":19.92,"c":20.04,"v":7061600},{"d":"2003-09-23","o":19.99,"h":20.86,"l":19.93,"c":20.73,"v":6813600},{"d":"2003-09-24","o":20.63,"h":20.81,"l":20.16,"c":20.25,"v":7293600},{"d":"2003-09-25","o":20.31,"h":21,"l":20.26,"c":20.66,"v":9736800},{"d":"2003-09-26","o":20.53,"h":20.68,"l":20,"c":20.33,"v":8811600},{"d":"2003-09-29","o":20.47,"h":20.83,"l":19.93,"c":20.1,"v":6846200},{"d":"2003-09-30","o":19.89,"h":19.98,"l":19.33,"c":19.69,"v":11578000},{"d":"2003-10-01","o":19.75,"h":20.19,"l":19.5,"c":19.9,"v":12740000},{"d":"2003-10-02","o":20.12,"h":20.29,"l":19.6,"c":19.83,"v":8341400},{"d":"2003-10-03","o":20.05,"h":20.5,"l":19.97,"c":20.43,"v":7002400},{"d":"2003-10-06","o":20.45,"h":20.52,"l":20.15,"c":20.52,"v":5631200},{"d":"2003-10-07","o":20.4,"h":20.69,"l":20.22,"c":20.65,"v":5269600},{"d":"2003-10-08","o":20.67,"h":21.32,"l":20.66,"c":21.05,"v":8578800},{"d":"2003-10-09","o":21.31,"h":21.43,"l":20.84,"c":20.97,"v":6303200},{"d":"2003-10-10","o":21.06,"h":21.2,"l":20.76,"c":20.95,"v":3626000},{"d":"2003-10-13","o":21.38,"h":21.56,"l":21.14,"c":21.4,"v":4165600},{"d":"2003-10-14","o":21.24,"h":21.49,"l":21.24,"c":21.43,"v":3800200},{"d":"2003-10-15","o":21.61,"h":21.75,"l":21.29,"c":21.41,"v":4461400},{"d":"2003-10-16","o":21.45,"h":21.5,"l":21.15,"c":21.44,"v":3339400},{"d":"2003-10-17","o":21.55,"h":21.72,"l":21.14,"c":21.23,"v":6400600},{"d":"2003-10-20","o":21.25,"h":21.4,"l":20.85,"c":21.34,"v":4367800},{"d":"2003-10-21","o":21.32,"h":21.66,"l":21.15,"c":21.57,"v":3803000},{"d":"2003-10-22","o":21.41,"h":21.51,"l":21.23,"c":21.3,"v":5457000},{"d":"2003-10-23","o":20.84,"h":21.33,"l":20.82,"c":21.18,"v":5295200},{"d":"2003-10-24","o":21.16,"h":21.16,"l":20.53,"c":21,"v":5082200},{"d":"2003-10-27","o":21.45,"h":21.51,"l":20.88,"c":21.02,"v":4799200},{"d":"2003-10-28","o":21.15,"h":21.72,"l":20.95,"c":21.72,"v":5200600},{"d":"2003-10-29","o":21.56,"h":22.47,"l":21.41,"c":22.33,"v":9542600},{"d":"2003-10-30","o":22.45,"h":22.5,"l":22.09,"c":22.14,"v":7191600},{"d":"2003-10-31","o":22.25,"h":22.38,"l":21.75,"c":21.88,"v":4138200},{"d":"2003-11-03","o":22.11,"h":22.65,"l":21.88,"c":22.58,"v":5943800},{"d":"2003-11-04","o":22.16,"h":22.74,"l":22.05,"c":22.36,"v":5371800},{"d":"2003-11-05","o":22.4,"h":22.7,"l":22.15,"c":22.55,"v":3383400},{"d":"2003-11-06","o":22.53,"h":22.97,"l":22.44,"c":22.92,"v":9120000},{"d":"2003-11-07","o":23,"h":23.19,"l":22.44,"c":22.51,"v":7899800},{"d":"2003-11-10","o":21.58,"h":22,"l":21.45,"c":21.71,"v":16932000},{"d":"2003-11-11","o":21.65,"h":21.7,"l":21.3,"c":21.36,"v":7043600},{"d":"2003-11-12","o":21.44,"h":21.5,"l":21.2,"c":21.39,"v":7079600},{"d":"2003-11-13","o":21.25,"h":21.58,"l":21.15,"c":21.44,"v":6435000},{"d":"2003-11-14","o":21.5,"h":21.5,"l":20.45,"c":20.55,"v":7294200},{"d":"2003-11-17","o":20.47,"h":20.65,"l":20.03,"c":20.2,"v":6079200},{"d":"2003-11-18","o":20.46,"h":20.77,"l":20.02,"c":20.05,"v":6755800},{"d":"2003-11-19","o":20.2,"h":20.21,"l":19.61,"c":19.8,"v":6964400},{"d":"2003-11-20","o":19.58,"h":20,"l":19.08,"c":19.15,"v":10703400},{"d":"2003-11-21","o":19.5,"h":19.82,"l":19.06,"c":19.68,"v":7121400},{"d":"2003-11-24","o":20.5,"h":20.72,"l":20.11,"c":20.7,"v":8721400},{"d":"2003-11-25","o":20.87,"h":20.97,"l":20.42,"c":20.51,"v":5644400},{"d":"2003-11-26","o":20.7,"h":20.78,"l":20.25,"c":20.56,"v":3572800},{"d":"2003-11-28","o":20.4,"h":20.67,"l":20.35,"c":20.66,"v":1628000},{"d":"2003-12-01","o":20.82,"h":21.1,"l":20.62,"c":21.05,"v":5815000},{"d":"2003-12-02","o":20.85,"h":21.22,"l":20.59,"c":20.6,"v":5782800},{"d":"2003-12-03","o":20.78,"h":21.5,"l":20.75,"c":20.83,"v":6139800},{"d":"2003-12-04","o":20.76,"h":20.98,"l":20.41,"c":20.83,"v":4380200},{"d":"2003-12-05","o":19.77,"h":20.12,"l":19.45,"c":19.45,"v":10684600},{"d":"2003-12-08","o":19.48,"h":19.85,"l":19.35,"c":19.72,"v":6597000},{"d":"2003-12-09","o":19.77,"h":19.85,"l":18.78,"c":18.86,"v":9759400},{"d":"2003-12-10","o":19.05,"h":19.43,"l":18.87,"c":19.04,"v":7699800},{"d":"2003-12-11","o":19.25,"h":19.95,"l":19.11,"c":19.89,"v":8793200},{"d":"2003-12-12","o":20.95,"h":20.95,"l":19.93,"c":20.1,"v":20679600},{"d":"2003-12-15","o":20.45,"h":20.52,"l":18.83,"c":18.91,"v":15980400},{"d":"2003-12-16","o":19.01,"h":19.5,"l":18.98,"c":19.42,"v":8025200},{"d":"2003-12-17","o":19.38,"h":19.56,"l":19.02,"c":19.55,"v":5916000},{"d":"2003-12-18","o":19.57,"h":20.24,"l":19.52,"c":20.06,"v":8764800},{"d":"2003-12-19","o":19.78,"h":20.11,"l":19.25,"c":19.44,"v":10400200},{"d":"2003-12-22","o":19.45,"h":19.93,"l":19.3,"c":19.92,"v":5607600},{"d":"2003-12-23","o":19.94,"h":20.21,"l":19.9,"c":20.15,"v":5048800},{"d":"2003-12-24","o":20.15,"h":20.15,"l":19.84,"c":20,"v":1214000},{"d":"2003-12-26","o":19.95,"h":20.03,"l":19.75,"c":19.86,"v":1547400},{"d":"2003-12-29","o":19.98,"h":20.05,"l":19.68,"c":20.03,"v":4776200},{"d":"2003-12-30","o":19.92,"h":20.02,"l":19.7,"c":19.81,"v":2948200},{"d":"2003-12-31","o":19.92,"h":19.95,"l":19.46,"c":19.54,"v":4328400},{"d":"2004-01-02","o":19.82,"h":19.85,"l":19.43,"c":19.55,"v":3699600},{"d":"2004-01-05","o":19.65,"h":19.99,"l":19.23,"c":19.9,"v":9367400},{"d":"2004-01-06","o":19.92,"h":19.99,"l":19.57,"c":19.92,"v":5390400},{"d":"2004-01-07","o":19.72,"h":19.85,"l":19.56,"c":19.72,"v":5457800},{"d":"2004-01-08","o":19.7,"h":19.94,"l":18.95,"c":19,"v":13034800},{"d":"2004-01-09","o":18.92,"h":18.98,"l":18.39,"c":18.56,"v":12157200},{"d":"2004-01-12","o":18.65,"h":18.82,"l":18.18,"c":18.68,"v":10290000},{"d":"2004-01-13","o":18.56,"h":18.75,"l":18.45,"c":18.59,"v":8316600},{"d":"2004-01-14","o":18.8,"h":18.93,"l":18.51,"c":18.58,"v":5898000},{"d":"2004-01-15","o":18.33,"h":19.39,"l":18.33,"c":19.23,"v":10103000},{"d":"2004-01-16","o":19.5,"h":19.53,"l":19.01,"c":19.15,"v":6686800},{"d":"2004-01-20","o":19.65,"h":19.65,"l":19.06,"c":19.25,"v":6494600},{"d":"2004-01-21","o":19.26,"h":19.33,"l":18.91,"c":19.26,"v":5783200},{"d":"2004-01-22","o":19.14,"h":19.24,"l":18.6,"c":18.6,"v":5726200},{"d":"2004-01-23","o":18.85,"h":19.1,"l":18.65,"c":19.02,"v":7971400},{"d":"2004-01-26","o":18.86,"h":19.17,"l":18.79,"c":19.17,"v":4365000},{"d":"2004-01-27","o":19.22,"h":19.28,"l":18.73,"c":18.8,"v":5251400},{"d":"2004-01-28","o":18.86,"h":18.98,"l":18.2,"c":18.32,"v":7204000},{"d":"2004-01-29","o":18.52,"h":18.52,"l":17.89,"c":18.07,"v":10593400},{"d":"2004-01-30","o":19.12,"h":19.5,"l":18.79,"c":19.15,"v":16114400},{"d":"2004-02-02","o":19.3,"h":19.33,"l":18.7,"c":18.91,"v":7617000},{"d":"2004-02-03","o":18.87,"h":19.11,"l":18.48,"c":18.9,"v":4035000},{"d":"2004-02-04","o":18.79,"h":19.27,"l":18.6,"c":18.96,"v":8140000},{"d":"2004-02-05","o":18.93,"h":19.16,"l":18.72,"c":18.87,"v":4703200},{"d":"2004-02-06","o":18.84,"h":19.59,"l":18.75,"c":19.46,"v":6473800},{"d":"2004-02-09","o":19.41,"h":19.77,"l":19.4,"c":19.44,"v":5233600},{"d":"2004-02-10","o":19.42,"h":19.58,"l":19.3,"c":19.36,"v":3618000},{"d":"2004-02-11","o":19.6,"h":19.82,"l":19.4,"c":19.75,"v":5494800},{"d":"2004-02-12","o":19.82,"h":19.85,"l":19.66,"c":19.73,"v":4558000},{"d":"2004-02-13","o":19.61,"h":19.71,"l":19.18,"c":19.26,"v":4511800},{"d":"2004-02-17","o":19.5,"h":19.66,"l":19.26,"c":19.59,"v":3224000},{"d":"2004-02-18","o":19.58,"h":19.92,"l":19.38,"c":19.89,"v":6689400},{"d":"2004-02-19","o":19.9,"h":20.07,"l":19.06,"c":19.15,"v":6949800},{"d":"2004-02-20","o":19.25,"h":19.31,"l":18.8,"c":18.97,"v":6456600},{"d":"2004-02-23","o":19.05,"h":19.08,"l":18.11,"c":18.3,"v":5915200},{"d":"2004-02-24","o":18.35,"h":18.5,"l":18.02,"c":18.14,"v":6555600},{"d":"2004-02-25","o":18.17,"h":18.3,"l":17.77,"c":18,"v":6699200},{"d":"2004-02-26","o":18.2,"h":18.93,"l":18.09,"c":18.85,"v":9185800},{"d":"2004-02-27","o":18.88,"h":18.99,"l":18.42,"c":18.62,"v":4506400},{"d":"2004-03-01","o":18.75,"h":18.93,"l":18.55,"c":18.74,"v":4644200},{"d":"2004-03-02","o":18.72,"h":18.91,"l":18.68,"c":18.77,"v":5128400},{"d":"2004-03-03","o":18.62,"h":18.7,"l":18.36,"c":18.48,"v":4747000},{"d":"2004-03-04","o":18.4,"h":18.42,"l":18.16,"c":18.34,"v":4559400},{"d":"2004-03-05","o":18.28,"h":18.5,"l":18.12,"c":18.23,"v":4051600},{"d":"2004-03-08","o":18.25,"h":18.33,"l":17.9,"c":17.92,"v":4926400},{"d":"2004-03-09","o":17.91,"h":18.23,"l":17.9,"c":18.05,"v":6282200},{"d":"2004-03-10","o":17.98,"h":18.08,"l":17.49,"c":17.52,"v":6031000},{"d":"2004-03-11","o":17.45,"h":17.57,"l":17.15,"c":17.19,"v":6695400},{"d":"2004-03-12","o":17.4,"h":17.87,"l":17.3,"c":17.85,"v":6603200},{"d":"2004-03-15","o":17.92,"h":17.93,"l":17.44,"c":17.52,"v":5678600},{"d":"2004-03-16","o":17.65,"h":17.88,"l":17.53,"c":17.67,"v":5949600},{"d":"2004-03-17","o":17.8,"h":18.23,"l":17.7,"c":18.13,"v":5608800},{"d":"2004-03-18","o":18.1,"h":18.27,"l":17.85,"c":18.14,"v":11964200},{"d":"2004-03-19","o":19.75,"h":20.04,"l":19.27,"c":19.92,"v":39667000},{"d":"2004-03-22","o":19.67,"h":19.94,"l":19.4,"c":19.64,"v":14856000},{"d":"2004-03-23","o":19.72,"h":19.88,"l":19.28,"c":19.31,"v":7369800},{"d":"2004-03-24","o":19.25,"h":19.72,"l":19.21,"c":19.42,"v":8072400},{"d":"2004-03-25","o":19.51,"h":20.07,"l":19.49,"c":20.02,"v":7529000},{"d":"2004-03-26","o":19.95,"h":20.12,"l":19.72,"c":19.75,"v":4849200},{"d":"2004-03-29","o":19.83,"h":20.23,"l":19.78,"c":19.95,"v":5367600},{"d":"2004-03-30","o":19.8,"h":20.12,"l":19.69,"c":19.79,"v":4627600},{"d":"2004-03-31","o":19.87,"h":19.9,"l":19.55,"c":19.65,"v":5058000},{"d":"2004-04-01","o":19.8,"h":20.2,"l":19.7,"c":20.14,"v":7273000},{"d":"2004-04-02","o":20.46,"h":20.5,"l":20.01,"c":20.45,"v":6974800},{"d":"2004-04-05","o":20.44,"h":20.73,"l":20.33,"c":20.67,"v":6183000},{"d":"2004-04-06","o":20.38,"h":20.8,"l":20.35,"c":20.73,"v":5744600},{"d":"2004-04-07","o":20.65,"h":21,"l":20.48,"c":20.93,"v":7882600},{"d":"2004-04-08","o":21.04,"h":21.1,"l":20.78,"c":21,"v":6668400},{"d":"2004-04-12","o":20.91,"h":21.4,"l":20.9,"c":21.26,"v":6542600},{"d":"2004-04-13","o":21.23,"h":21.28,"l":20.97,"c":21.15,"v":5011600},{"d":"2004-04-14","o":20.82,"h":21.29,"l":20.8,"c":21.29,"v":5257000},{"d":"2004-04-15","o":21.3,"h":21.3,"l":20.35,"c":20.64,"v":5348600},{"d":"2004-04-16","o":20.75,"h":21.12,"l":20.52,"c":20.77,"v":6174000},{"d":"2004-04-19","o":20.73,"h":20.97,"l":20.59,"c":20.94,"v":4341200},{"d":"2004-04-20","o":20.94,"h":21.12,"l":20.59,"c":20.6,"v":4284600},{"d":"2004-04-21","o":20.65,"h":21,"l":20.35,"c":20.99,"v":5223800},{"d":"2004-04-22","o":20.81,"h":21.58,"l":20.8,"c":21.51,"v":7073000},{"d":"2004-04-23","o":21.39,"h":21.89,"l":21.39,"c":21.84,"v":6611600},{"d":"2004-04-26","o":21.76,"h":21.85,"l":21.19,"c":21.41,"v":4655200},{"d":"2004-04-27","o":21.54,"h":21.66,"l":21.2,"c":21.41,"v":4504800},{"d":"2004-04-28","o":21.28,"h":21.33,"l":20.69,"c":20.81,"v":5107000},{"d":"2004-04-29","o":20.71,"h":20.87,"l":20.38,"c":20.83,"v":7986200},{"d":"2004-04-30","o":20.85,"h":20.91,"l":20.43,"c":20.75,"v":6406800},{"d":"2004-05-03","o":21.58,"h":22.17,"l":21.58,"c":22,"v":13487000},{"d":"2004-05-04","o":22.16,"h":23.44,"l":22.02,"c":22.95,"v":18778000},{"d":"2004-05-05","o":22.74,"h":22.92,"l":22.38,"c":22.47,"v":9760000},{"d":"2004-05-06","o":21.82,"h":22.05,"l":21.61,"c":21.95,"v":10219600},{"d":"2004-05-07","o":21.72,"h":22.3,"l":21.7,"c":21.73,"v":5480200},{"d":"2004-05-10","o":21.6,"h":21.99,"l":21.5,"c":21.76,"v":6216200},{"d":"2004-05-11","o":22.01,"h":22.17,"l":21.76,"c":22.11,"v":5334800},{"d":"2004-05-12","o":21.84,"h":22.09,"l":21.44,"c":21.92,"v":5756000},{"d":"2004-05-13","o":21.77,"h":22.14,"l":21.7,"c":21.93,"v":3611800},{"d":"2004-05-14","o":21.92,"h":21.98,"l":21.32,"c":21.39,"v":4661000},{"d":"2004-05-17","o":21.26,"h":21.48,"l":20.92,"c":21.13,"v":4799000},{"d":"2004-05-18","o":21.33,"h":21.62,"l":21.19,"c":21.5,"v":3925000},{"d":"2004-05-19","o":21.78,"h":22.07,"l":21.64,"c":21.77,"v":5440400},{"d":"2004-05-20","o":21.97,"h":22.35,"l":21.86,"c":22.23,"v":6001600},{"d":"2004-05-21","o":22.36,"h":22.44,"l":21.83,"c":22.21,"v":4142200},{"d":"2004-05-24","o":22.3,"h":22.45,"l":21.61,"c":21.77,"v":5440200},{"d":"2004-05-25","o":21.88,"h":22.48,"l":21.58,"c":22.34,"v":4984600},{"d":"2004-05-26","o":22.31,"h":22.33,"l":22.03,"c":22.12,"v":3781800},{"d":"2004-05-27","o":21.99,"h":22.27,"l":21.98,"c":22.19,"v":3118600},{"d":"2004-05-28","o":22.33,"h":22.33,"l":21.93,"c":22.32,"v":2453400},{"d":"2004-06-01","o":22.02,"h":22.5,"l":22,"c":22.46,"v":4656000},{"d":"2004-06-02","o":22.5,"h":22.75,"l":22.46,"c":22.66,"v":5137400},{"d":"2004-06-03","o":22.55,"h":22.67,"l":22.33,"c":22.45,"v":3596600},{"d":"2004-06-04","o":22.45,"h":23,"l":22.45,"c":22.71,"v":4641200},{"d":"2004-06-07","o":22.91,"h":23.68,"l":22.89,"c":23.68,"v":8356400},{"d":"2004-06-08","o":23.35,"h":23.58,"l":23.2,"c":23.56,"v":8110200},{"d":"2004-06-09","o":23.57,"h":23.57,"l":22.92,"c":22.98,"v":4749800},{"d":"2004-06-10","o":23.02,"h":23.22,"l":22.85,"c":22.92,"v":3501400},{"d":"2004-06-14","o":22.98,"h":23.07,"l":22.47,"c":22.64,"v":4186200},{"d":"2004-06-15","o":22.85,"h":23.09,"l":22.77,"c":22.84,"v":4452800},{"d":"2004-06-16","o":22.33,"h":22.58,"l":22.07,"c":22.33,"v":9356400},{"d":"2004-06-17","o":22.35,"h":22.48,"l":22.09,"c":22.31,"v":6597600},{"d":"2004-06-18","o":21.93,"h":22.2,"l":21.25,"c":21.36,"v":11138200},{"d":"2004-06-21","o":21.43,"h":21.92,"l":21.26,"c":21.75,"v":7970400},{"d":"2004-06-22","o":21.84,"h":22.03,"l":21.67,"c":22,"v":5352400},{"d":"2004-06-23","o":22,"h":22.22,"l":21.84,"c":22.2,"v":3558000},{"d":"2004-06-24","o":22.06,"h":22.25,"l":21.85,"c":21.89,"v":5023600},{"d":"2004-06-25","o":21.95,"h":22.3,"l":21.9,"c":22.3,"v":4600200},{"d":"2004-06-28","o":22.33,"h":22.62,"l":22.16,"c":22.42,"v":4368200},{"d":"2004-06-29","o":22.44,"h":22.81,"l":22.34,"c":22.75,"v":4731800},{"d":"2004-06-30","o":22.74,"h":23.4,"l":22.66,"c":23.25,"v":6204600},{"d":"2004-07-01","o":23.19,"h":23.35,"l":22.92,"c":22.95,"v":6325000},{"d":"2004-07-02","o":22.89,"h":23.07,"l":22.32,"c":22.58,"v":4795200},{"d":"2004-07-06","o":22.36,"h":22.5,"l":22.06,"c":22.15,"v":4366400},{"d":"2004-07-07","o":22.1,"h":22.7,"l":22.07,"c":22.66,"v":7165400},{"d":"2004-07-08","o":22.52,"h":22.6,"l":21.45,"c":21.7,"v":8282800},{"d":"2004-07-09","o":21.93,"h":22.22,"l":21.87,"c":22.16,"v":4875400},{"d":"2004-07-12","o":22.08,"h":22.12,"l":21.68,"c":21.97,"v":5984600},{"d":"2004-07-13","o":21.97,"h":22.16,"l":21.8,"c":21.83,"v":4129400},{"d":"2004-07-14","o":21.67,"h":22.2,"l":21.42,"c":21.67,"v":6973400},{"d":"2004-07-15","o":21.76,"h":22,"l":21.67,"c":21.72,"v":4413800},{"d":"2004-07-16","o":21.91,"h":21.95,"l":21.43,"c":21.6,"v":5873200},{"d":"2004-07-19","o":21.67,"h":21.92,"l":21.09,"c":21.09,"v":5545600},{"d":"2004-07-20","o":21.17,"h":21.19,"l":20.89,"c":21.19,"v":6766800},{"d":"2004-07-21","o":21.27,"h":21.28,"l":20.44,"c":20.44,"v":5611800},{"d":"2004-07-22","o":20.53,"h":20.62,"l":20,"c":20.41,"v":6634200},{"d":"2004-07-23","o":20.27,"h":20.3,"l":19.94,"c":20.17,"v":3216400},{"d":"2004-07-26","o":20.24,"h":20.41,"l":19.66,"c":19.85,"v":5536600},{"d":"2004-07-27","o":19.79,"h":20.25,"l":19.79,"c":20.14,"v":3785600},{"d":"2004-07-28","o":19.95,"h":20.41,"l":19.82,"c":20.22,"v":4694600},{"d":"2004-07-29","o":20.39,"h":20.74,"l":20.3,"c":20.73,"v":5551600},{"d":"2004-07-30","o":20.64,"h":21.25,"l":20.55,"c":21.09,"v":5215000},{"d":"2004-08-02","o":20.98,"h":21.07,"l":20.61,"c":20.99,"v":6156400},{"d":"2004-08-03","o":22.07,"h":22.17,"l":21.59,"c":21.59,"v":14672400},{"d":"2004-08-04","o":21.49,"h":21.95,"l":21.45,"c":21.74,"v":6661600},{"d":"2004-08-05","o":21.64,"h":21.85,"l":21.61,"c":21.67,"v":3874400},{"d":"2004-08-06","o":21.49,"h":21.73,"l":21.09,"c":21.15,"v":4512600},{"d":"2004-08-09","o":21.34,"h":21.55,"l":21.2,"c":21.2,"v":3203400},{"d":"2004-08-10","o":21.32,"h":21.73,"l":21.25,"c":21.69,"v":3497400},{"d":"2004-08-11","o":21.43,"h":21.78,"l":21.42,"c":21.76,"v":4441600},{"d":"2004-08-12","o":21.56,"h":21.75,"l":21.28,"c":21.44,"v":3037800},{"d":"2004-08-13","o":21.56,"h":21.75,"l":21.5,"c":21.74,"v":2924200},{"d":"2004-08-16","o":21.92,"h":22.6,"l":21.92,"c":22.43,"v":7788400},{"d":"2004-08-17","o":22.68,"h":22.75,"l":22.32,"c":22.39,"v":3621200},{"d":"2004-08-18","o":22.24,"h":22.77,"l":22.24,"c":22.76,"v":3088400},{"d":"2004-08-19","o":22.66,"h":22.91,"l":22.6,"c":22.67,"v":4518600},{"d":"2004-08-20","o":22.65,"h":23.14,"l":22.6,"c":23.05,"v":4445400},{"d":"2004-08-23","o":23.15,"h":23.17,"l":22.69,"c":22.82,"v":4114200},{"d":"2004-08-24","o":22.95,"h":23.13,"l":22.61,"c":22.86,"v":2903400},{"d":"2004-08-25","o":22.92,"h":23.2,"l":22.73,"c":23.12,"v":2880400},{"d":"2004-08-26","o":22.96,"h":23.17,"l":22.91,"c":23.08,"v":2130800},{"d":"2004-08-27","o":22.99,"h":23.29,"l":22.99,"c":23.2,"v":1332800},{"d":"2004-08-30","o":23.15,"h":23.15,"l":22.74,"c":22.78,"v":2029400},{"d":"2004-08-31","o":22.59,"h":22.93,"l":22.56,"c":22.93,"v":3908600},{"d":"2004-09-01","o":22.79,"h":23.08,"l":22.51,"c":22.91,"v":3303000},{"d":"2004-09-02","o":22.91,"h":23.5,"l":22.85,"c":23.42,"v":2451000},{"d":"2004-09-03","o":23.48,"h":23.51,"l":23.2,"c":23.26,"v":3794600},{"d":"2004-09-07","o":23.39,"h":23.92,"l":23.27,"c":23.62,"v":5650600},{"d":"2004-09-08","o":23.58,"h":24,"l":23.58,"c":23.92,"v":4806800},{"d":"2004-09-09","o":24,"h":24.52,"l":23.92,"c":24.48,"v":6735800},{"d":"2004-09-10","o":24.45,"h":24.95,"l":24.41,"c":24.93,"v":4704400},{"d":"2004-09-13","o":24.76,"h":25.09,"l":24.74,"c":24.85,"v":5973400},{"d":"2004-09-14","o":24.82,"h":25,"l":24.66,"c":24.77,"v":3701200},{"d":"2004-09-15","o":24.56,"h":24.66,"l":23.61,"c":23.72,"v":8158400},{"d":"2004-09-16","o":24.05,"h":24.1,"l":23.77,"c":23.94,"v":5151400},{"d":"2004-09-17","o":24.03,"h":24.24,"l":23.92,"c":24.07,"v":6471000},{"d":"2004-09-20","o":23.99,"h":24.28,"l":23.83,"c":23.98,"v":5717000},{"d":"2004-09-21","o":25.12,"h":25.36,"l":24.63,"c":25.23,"v":12019400},{"d":"2004-09-22","o":24.85,"h":25.01,"l":24.41,"c":24.42,"v":7899800},{"d":"2004-09-23","o":24.51,"h":24.86,"l":24.39,"c":24.62,"v":4896800},{"d":"2004-09-24","o":24.57,"h":24.62,"l":24.16,"c":24.17,"v":4266400},{"d":"2004-09-27","o":24.08,"h":24.33,"l":23.88,"c":23.93,"v":4618600},{"d":"2004-09-28","o":23.99,"h":24.41,"l":23.93,"c":24.34,"v":5606800},{"d":"2004-09-29","o":24.24,"h":24.9,"l":24.24,"c":24.83,"v":5277000},{"d":"2004-09-30","o":24.92,"h":24.98,"l":24.49,"c":24.74,"v":5418600},{"d":"2004-10-01","o":24.75,"h":25,"l":24.64,"c":25,"v":6313400},{"d":"2004-10-04","o":25.09,"h":25.59,"l":24.88,"c":25.41,"v":6419600},{"d":"2004-10-05","o":25.36,"h":25.79,"l":25.26,"c":25.56,"v":5263200},{"d":"2004-10-06","o":25.55,"h":25.94,"l":25.45,"c":25.83,"v":3623600},{"d":"2004-10-07","o":25.69,"h":25.76,"l":25.45,"c":25.52,"v":3064400},{"d":"2004-10-08","o":25.5,"h":25.55,"l":24.79,"c":24.86,"v":3925800},{"d":"2004-10-11","o":25.02,"h":25.59,"l":24.86,"c":25.47,"v":4604200},{"d":"2004-10-12","o":25.13,"h":26.11,"l":25.13,"c":26,"v":7354800},{"d":"2004-10-13","o":26,"h":26.26,"l":25.51,"c":25.64,"v":6409800},{"d":"2004-10-14","o":25.62,"h":25.91,"l":25.4,"c":25.62,"v":4255400},{"d":"2004-10-15","o":25.67,"h":25.98,"l":25.46,"c":25.74,"v":3136200},{"d":"2004-10-18","o":25.59,"h":26.54,"l":25.57,"c":26.53,"v":4483000},{"d":"2004-10-19","o":26.42,"h":26.94,"l":26.35,"c":26.77,"v":5739000},{"d":"2004-10-20","o":26.57,"h":26.95,"l":26.42,"c":26.83,"v":4190600},{"d":"2004-10-21","o":26.9,"h":27.4,"l":26.68,"c":27.25,"v":5139800},{"d":"2004-10-22","o":27.31,"h":27.34,"l":26.75,"c":26.87,"v":5296000},{"d":"2004-10-25","o":26.71,"h":27.25,"l":26.7,"c":26.89,"v":4542400},{"d":"2004-10-26","o":26.94,"h":27.14,"l":26.69,"c":26.86,"v":3899800},{"d":"2004-10-27","o":27.25,"h":28.04,"l":26.91,"c":27.99,"v":9092800},{"d":"2004-10-28","o":27.65,"h":27.95,"l":27.54,"c":27.75,"v":5088800},{"d":"2004-10-29","o":27.68,"h":28.02,"l":27.38,"c":28.01,"v":5136000},{"d":"2004-11-01","o":28.11,"h":28.5,"l":27.91,"c":28.17,"v":4982600},{"d":"2004-11-02","o":27.76,"h":28.78,"l":27.76,"c":28.51,"v":6440000},{"d":"2004-11-03","o":28.76,"h":29,"l":28.47,"c":28.58,"v":4819600},{"d":"2004-11-04","o":28.5,"h":29.25,"l":28.5,"c":29.06,"v":4866000},{"d":"2004-11-05","o":29.05,"h":29.36,"l":28.82,"c":29.24,"v":4858000},{"d":"2004-11-08","o":29.13,"h":29.23,"l":28.83,"c":28.93,"v":3532800},{"d":"2004-11-09","o":28.98,"h":29.05,"l":28.67,"c":28.69,"v":4577200},{"d":"2004-11-10","o":28.65,"h":29.12,"l":28.38,"c":28.8,"v":4891400},{"d":"2004-11-11","o":28.83,"h":29.24,"l":28.6,"c":29.22,"v":3091200},{"d":"2004-11-12","o":29.08,"h":29.49,"l":28.8,"c":29.49,"v":3354600},{"d":"2004-11-15","o":29.5,"h":29.55,"l":29.08,"c":29.27,"v":4393800},{"d":"2004-11-16","o":29.25,"h":29.27,"l":28.8,"c":29.08,"v":4458800},{"d":"2004-11-17","o":29.08,"h":29.5,"l":28.93,"c":29.3,"v":4303200},{"d":"2004-11-18","o":29.34,"h":29.72,"l":29.2,"c":29.58,"v":3483400},{"d":"2004-11-19","o":29.59,"h":29.75,"l":28.76,"c":28.91,"v":3289800},{"d":"2004-11-22","o":28.84,"h":29.73,"l":28.75,"c":29.73,"v":3623600},{"d":"2004-11-23","o":29.87,"h":30.34,"l":29.52,"c":30.33,"v":6503000},{"d":"2004-11-24","o":29.98,"h":30.52,"l":29.89,"c":30.43,"v":3372000},{"d":"2004-11-26","o":30.52,"h":30.56,"l":30.29,"c":30.33,"v":998400},{"d":"2004-11-29","o":30.49,"h":30.55,"l":29.78,"c":30.37,"v":3004800},{"d":"2004-11-30","o":30.51,"h":30.53,"l":30.08,"c":30.28,"v":3134200},{"d":"2004-12-01","o":30.29,"h":30.92,"l":30.24,"c":30.8,"v":3639200},{"d":"2004-12-02","o":30.82,"h":31.17,"l":30.62,"c":31.16,"v":2668000},{"d":"2004-12-03","o":31.22,"h":31.57,"l":31.16,"c":31.48,"v":3753000},{"d":"2004-12-06","o":31.35,"h":31.42,"l":30.83,"c":30.99,"v":7276600},{"d":"2004-12-07","o":31.24,"h":31.36,"l":30.1,"c":30.13,"v":6836400},{"d":"2004-12-08","o":30.25,"h":30.5,"l":29.88,"c":30.17,"v":4047600},{"d":"2004-12-09","o":30.02,"h":30.64,"l":29.67,"c":30.42,"v":4185200},{"d":"2004-12-10","o":30.35,"h":30.8,"l":30.12,"c":30.5,"v":3361400},{"d":"2004-12-13","o":30.77,"h":31.51,"l":30.69,"c":31.38,"v":5254400},{"d":"2004-12-14","o":31.55,"h":32.24,"l":31.49,"c":32.08,"v":4812600},{"d":"2004-12-15","o":31.86,"h":32,"l":31.25,"c":31.33,"v":6048000},{"d":"2004-12-16","o":31.45,"h":31.67,"l":30.28,"c":30.56,"v":7916800},{"d":"2004-12-17","o":29.99,"h":30.41,"l":29.66,"c":30.23,"v":9217400},{"d":"2004-12-20","o":30.22,"h":30.57,"l":30.08,"c":30.39,"v":5750600},{"d":"2004-12-21","o":30.46,"h":30.62,"l":30.26,"c":30.5,"v":4394800},{"d":"2004-12-22","o":30.18,"h":31.09,"l":30.16,"c":31.03,"v":4994000},{"d":"2004-12-23","o":30.94,"h":31.4,"l":30.88,"c":31.31,"v":3710200},{"d":"2004-12-27","o":31.49,"h":31.49,"l":31.01,"c":31.16,"v":3069800},{"d":"2004-12-28","o":31.14,"h":31.85,"l":30.92,"c":31.85,"v":4102200},{"d":"2004-12-29","o":31.87,"h":31.95,"l":31.5,"c":31.62,"v":2869400},{"d":"2004-12-30","o":31.68,"h":31.83,"l":31.41,"c":31.59,"v":1978000},{"d":"2004-12-31","o":31.5,"h":31.78,"l":31.27,"c":31.37,"v":3580400},{"d":"2005-01-03","o":31.5,"h":31.75,"l":30.77,"c":30.84,"v":5508800},{"d":"2005-01-04","o":31.1,"h":31.19,"l":29.68,"c":30.03,"v":7515400},{"d":"2005-01-05","o":30.09,"h":30.45,"l":29.86,"c":29.86,"v":3566600},{"d":"2005-01-06","o":30.11,"h":30.17,"l":29.25,"c":29.37,"v":6159600},{"d":"2005-01-07","o":29.5,"h":29.75,"l":28.85,"c":29.39,"v":8512400},{"d":"2005-01-10","o":29.4,"h":29.85,"l":29.32,"c":29.41,"v":5133200},{"d":"2005-01-11","o":29.47,"h":29.5,"l":28.98,"c":29.06,"v":5595200},{"d":"2005-01-12","o":29.24,"h":29.57,"l":28.83,"c":29.49,"v":6006400},{"d":"2005-01-13","o":29.6,"h":29.69,"l":28.98,"c":29.11,"v":4701400},{"d":"2005-01-14","o":29.23,"h":29.37,"l":28.91,"c":29.11,"v":5796800},{"d":"2005-01-18","o":29.03,"h":29.28,"l":28.3,"c":29.19,"v":4969000},{"d":"2005-01-19","o":29.16,"h":29.45,"l":28.88,"c":28.94,"v":3978200},{"d":"2005-01-20","o":28.75,"h":29.56,"l":28.75,"c":29.03,"v":5113600},{"d":"2005-01-21","o":29.15,"h":29.19,"l":28.5,"c":28.53,"v":4557600},{"d":"2005-01-24","o":28.67,"h":28.83,"l":27.62,"c":27.69,"v":7229200},{"d":"2005-01-25","o":27.9,"h":28.42,"l":27.76,"c":27.79,"v":4280000},{"d":"2005-01-26","o":28.08,"h":28.24,"l":27.67,"c":28,"v":3664000},{"d":"2005-01-27","o":28.17,"h":28.19,"l":27.68,"c":28.08,"v":3578400},{"d":"2005-01-28","o":28.27,"h":28.27,"l":27.4,"c":27.74,"v":5927400},{"d":"2005-01-31","o":28.1,"h":28.67,"l":27.93,"c":28.45,"v":6100600},{"d":"2005-02-01","o":28.45,"h":29.18,"l":28.45,"c":28.95,"v":4639600},{"d":"2005-02-02","o":29.85,"h":31.27,"l":29.83,"c":31.15,"v":11576600},{"d":"2005-02-03","o":30.8,"h":31.74,"l":30.66,"c":31.71,"v":8992200},{"d":"2005-02-04","o":31.51,"h":32,"l":31.29,"c":32,"v":4477400},{"d":"2005-02-07","o":31.98,"h":31.98,"l":31.51,"c":31.76,"v":3025600},{"d":"2005-02-08","o":31.89,"h":32.19,"l":31.62,"c":31.85,"v":3243200},{"d":"2005-02-09","o":31.98,"h":32.08,"l":31.11,"c":31.3,"v":4060000},{"d":"2005-02-10","o":31.38,"h":31.57,"l":30.94,"c":31.34,"v":2921600},{"d":"2005-02-11","o":31.47,"h":32.21,"l":31.18,"c":31.85,"v":4880400},{"d":"2005-02-14","o":31.92,"h":31.99,"l":31.48,"c":31.74,"v":3112200},{"d":"2005-02-15","o":31.75,"h":32.56,"l":31.45,"c":32.46,"v":6490000},{"d":"2005-02-16","o":32.26,"h":32.42,"l":31.79,"c":32.3,"v":4508400},{"d":"2005-02-17","o":32.3,"h":32.49,"l":31.27,"c":31.53,"v":5308000},{"d":"2005-02-18","o":31.8,"h":31.85,"l":31.39,"c":31.42,"v":2983000},{"d":"2005-02-22","o":31.27,"h":31.86,"l":30.67,"c":30.75,"v":5780600},{"d":"2005-02-23","o":30.78,"h":31.05,"l":30.61,"c":30.88,"v":4143600},{"d":"2005-02-24","o":30.74,"h":30.77,"l":30.19,"c":30.69,"v":6102000},{"d":"2005-02-25","o":30.74,"h":30.86,"l":30.3,"c":30.72,"v":4048200},{"d":"2005-02-28","o":30.77,"h":31.58,"l":30.57,"c":30.88,"v":4434400},{"d":"2005-03-01","o":31.03,"h":31.48,"l":30.75,"c":31.17,"v":3678400},{"d":"2005-03-02","o":30.98,"h":31.56,"l":30.78,"c":31.17,"v":3446600},{"d":"2005-03-03","o":31.24,"h":31.41,"l":30.88,"c":31.17,"v":2851000},{"d":"2005-03-04","o":31.55,"h":32.1,"l":31.27,"c":31.89,"v":4627400},{"d":"2005-03-07","o":31.98,"h":32.83,"l":31.9,"c":32.53,"v":5754000},{"d":"2005-03-08","o":32.62,"h":33,"l":32.38,"c":32.47,"v":4204400},{"d":"2005-03-09","o":32.45,"h":32.89,"l":32.19,"c":32.26,"v":4728400},{"d":"2005-03-10","o":32.38,"h":32.74,"l":32.07,"c":32.65,"v":4581600},{"d":"2005-03-11","o":32.69,"h":32.85,"l":31.94,"c":32.21,"v":4915600},{"d":"2005-03-14","o":32.38,"h":32.78,"l":32.3,"c":32.67,"v":3657200},{"d":"2005-03-15","o":32.78,"h":32.79,"l":32.08,"c":32.27,"v":3852800},{"d":"2005-03-16","o":32.33,"h":32.4,"l":31.33,"c":31.59,"v":4047400},{"d":"2005-03-17","o":31.83,"h":32.12,"l":31.36,"c":31.94,"v":5629200},{"d":"2005-03-18","o":32.65,"h":34.15,"l":32.13,"c":33.9,"v":20425000},{"d":"2005-03-21","o":33.9,"h":34.47,"l":33.04,"c":33.35,"v":12055600},{"d":"2005-03-22","o":33.42,"h":33.85,"l":33.17,"c":33.18,"v":6512400},{"d":"2005-03-23","o":33.26,"h":33.63,"l":33.09,"c":33.13,"v":5008000},{"d":"2005-03-24","o":33.63,"h":33.67,"l":33.27,"c":33.27,"v":3907000},{"d":"2005-03-28","o":33.47,"h":33.9,"l":33.37,"c":33.56,"v":4709400},{"d":"2005-03-29","o":33.42,"h":33.92,"l":32.88,"c":33.11,"v":5581400},{"d":"2005-03-30","o":33.32,"h":33.96,"l":33.26,"c":33.87,"v":4752000},{"d":"2005-03-31","o":33.92,"h":34,"l":33.56,"c":33.58,"v":4138600},{"d":"2005-04-01","o":33.91,"h":34.26,"l":33.15,"c":33.38,"v":6981800},{"d":"2005-04-04","o":33.42,"h":33.54,"l":32.76,"c":33.29,"v":6260400},{"d":"2005-04-05","o":33.38,"h":33.48,"l":32.79,"c":33.42,"v":5713400},{"d":"2005-04-06","o":33.56,"h":34.44,"l":33.4,"c":34.05,"v":5982800},{"d":"2005-04-07","o":34.13,"h":34.26,"l":33.76,"c":34.19,"v":4335400},{"d":"2005-04-08","o":34.24,"h":34.3,"l":33.53,"c":33.63,"v":4049600},{"d":"2005-04-11","o":33.72,"h":33.72,"l":33.29,"c":33.4,"v":3609800},{"d":"2005-04-12","o":33.44,"h":33.45,"l":32.83,"c":33.45,"v":4588000},{"d":"2005-04-13","o":33.12,"h":33.28,"l":32.26,"c":32.53,"v":4979400},{"d":"2005-04-14","o":32.54,"h":32.62,"l":31.55,"c":31.74,"v":5529000},{"d":"2005-04-15","o":31.38,"h":31.55,"l":30.31,"c":30.33,"v":7890400},{"d":"2005-04-18","o":28,"h":28,"l":26.57,"c":27.39,"v":41795200},{"d":"2005-04-19","o":27.9,"h":29.35,"l":27.83,"c":29.05,"v":26307600},{"d":"2005-04-20","o":29.65,"h":29.74,"l":28.32,"c":28.62,"v":13933800},{"d":"2005-04-21","o":29.19,"h":29.8,"l":28.85,"c":29.77,"v":11075600},{"d":"2005-04-22","o":29.65,"h":30.25,"l":29.34,"c":30.15,"v":11419600},{"d":"2005-04-25","o":30.38,"h":30.38,"l":29.56,"c":30.02,"v":9964800},{"d":"2005-04-26","o":29.88,"h":30.38,"l":29.49,"c":29.56,"v":7792000},{"d":"2005-04-27","o":29.49,"h":29.8,"l":28.95,"c":29.23,"v":11080000},{"d":"2005-04-28","o":28.99,"h":29.5,"l":28.78,"c":29.24,"v":8002000},{"d":"2005-04-29","o":29.52,"h":29.91,"l":29.07,"c":29.74,"v":7494000},{"d":"2005-05-02","o":29.87,"h":30.11,"l":28.27,"c":28.58,"v":15963400},{"d":"2005-05-03","o":28.5,"h":28.9,"l":28.49,"c":28.65,"v":8433400},{"d":"2005-05-04","o":28.9,"h":29.11,"l":28.66,"c":28.77,"v":5758800},{"d":"2005-05-05","o":28.77,"h":28.8,"l":28.14,"c":28.46,"v":4862000},{"d":"2005-05-06","o":28.76,"h":28.98,"l":28.47,"c":28.85,"v":4868800},{"d":"2005-05-09","o":28.92,"h":29.36,"l":28.88,"c":29.33,"v":5780400},{"d":"2005-05-10","o":29.03,"h":29.17,"l":28.55,"c":28.76,"v":6335000},{"d":"2005-05-11","o":28.75,"h":29.08,"l":28.39,"c":28.97,"v":4784000},{"d":"2005-05-12","o":29.04,"h":29.24,"l":28.56,"c":28.89,"v":4106000},{"d":"2005-05-13","o":29.03,"h":29.15,"l":28.69,"c":29.05,"v":5264400},{"d":"2005-05-16","o":29.49,"h":30.02,"l":29.34,"c":29.95,"v":5666000},{"d":"2005-05-17","o":29.8,"h":29.89,"l":29.33,"c":29.89,"v":4477600},{"d":"2005-05-18","o":29.95,"h":30.69,"l":29.73,"c":30.55,"v":6682200},{"d":"2005-05-19","o":30.55,"h":31.06,"l":30.53,"c":31.06,"v":4286200},{"d":"2005-05-20","o":31,"h":31.24,"l":30.83,"c":31.11,"v":4665800},{"d":"2005-05-23","o":31,"h":31.62,"l":30.93,"c":31.36,"v":5379200},{"d":"2005-05-24","o":31.42,"h":32.5,"l":31.27,"c":32.42,"v":6500200},{"d":"2005-05-25","o":32.24,"h":32.8,"l":32.21,"c":32.76,"v":6436200},{"d":"2005-05-26","o":32.96,"h":33.18,"l":32.3,"c":33.1,"v":7505900},{"d":"2005-05-27","o":33.1,"h":33.32,"l":32.9,"c":33.17,"v":3499700},{"d":"2005-05-31","o":32.98,"h":33.19,"l":32.79,"c":33.12,"v":4000100},{"d":"2005-06-01","o":33.03,"h":33.44,"l":32.9,"c":33.18,"v":4614700},{"d":"2005-06-02","o":33.23,"h":33.31,"l":32.88,"c":33.09,"v":4160300},{"d":"2005-06-03","o":32.9,"h":33,"l":32.39,"c":32.54,"v":3092100},{"d":"2005-06-06","o":32.44,"h":32.72,"l":32.21,"c":32.45,"v":3699100},{"d":"2005-06-07","o":32.51,"h":32.92,"l":32.11,"c":32.26,"v":3782400},{"d":"2005-06-08","o":32.46,"h":32.67,"l":32.2,"c":32.26,"v":3522400},{"d":"2005-06-09","o":32.26,"h":32.75,"l":32.09,"c":32.49,"v":3479200},{"d":"2005-06-10","o":32.59,"h":32.69,"l":29.9,"c":31.13,"v":19257900},{"d":"2005-06-13","o":31.1,"h":31.92,"l":30.76,"c":31.65,"v":6660700},{"d":"2005-06-14","o":31.84,"h":32,"l":31.63,"c":31.98,"v":2989400},{"d":"2005-06-15","o":32.39,"h":32.44,"l":31.41,"c":32,"v":4741300},{"d":"2005-06-16","o":32.03,"h":32.5,"l":31.86,"c":32.41,"v":6300600},{"d":"2005-06-17","o":31.08,"h":31.34,"l":30.6,"c":31.34,"v":18865500},{"d":"2005-06-20","o":31.11,"h":31.59,"l":31.09,"c":31.09,"v":4111700},{"d":"2005-06-21","o":31.04,"h":31.2,"l":30.7,"c":30.79,"v":5542700},{"d":"2005-06-22","o":30.86,"h":30.96,"l":30.34,"c":30.56,"v":7629900},{"d":"2005-06-23","o":30.74,"h":30.8,"l":29.9,"c":30.05,"v":6166900},{"d":"2005-06-24","o":29.95,"h":30.09,"l":29.18,"c":29.24,"v":5489800},{"d":"2005-06-27","o":29.33,"h":29.4,"l":28.63,"c":28.84,"v":5500400},{"d":"2005-06-28","o":29.04,"h":29.05,"l":28.25,"c":28.7,"v":7905000},{"d":"2005-06-29","o":29.02,"h":29.34,"l":28.79,"c":29.1,"v":6851500},{"d":"2005-06-30","o":29.25,"h":29.29,"l":28.49,"c":28.61,"v":5160600},{"d":"2005-07-01","o":28.74,"h":28.82,"l":28.36,"c":28.45,"v":3144200},{"d":"2005-07-05","o":28.34,"h":28.69,"l":27.94,"c":27.98,"v":6146800},{"d":"2005-07-06","o":27.72,"h":27.87,"l":26.25,"c":26.92,"v":14953400},{"d":"2005-07-07","o":26.67,"h":27.84,"l":26.6,"c":27.51,"v":10982300},{"d":"2005-07-08","o":27.66,"h":28.02,"l":27.18,"c":27.93,"v":5595100},{"d":"2005-07-11","o":27.75,"h":28.04,"l":27.43,"c":27.99,"v":6918600},{"d":"2005-07-12","o":28.05,"h":28.67,"l":27.82,"c":28.45,"v":6189700},{"d":"2005-07-13","o":28.62,"h":29.21,"l":28.5,"c":29.05,"v":8445100},{"d":"2005-07-14","o":29.25,"h":29.47,"l":28.9,"c":29.13,"v":5066600},{"d":"2005-07-15","o":29.25,"h":29.37,"l":28.65,"c":28.9,"v":5425600},{"d":"2005-07-18","o":28.76,"h":29.05,"l":28.76,"c":28.84,"v":3865700},{"d":"2005-07-19","o":29.28,"h":29.42,"l":28.37,"c":29.31,"v":5606200},{"d":"2005-07-20","o":29.17,"h":29.5,"l":28.82,"c":29.46,"v":4380900},{"d":"2005-07-21","o":29.32,"h":29.68,"l":29.07,"c":29.53,"v":5648400},{"d":"2005-07-22","o":29.62,"h":29.8,"l":29.38,"c":29.78,"v":5627000},{"d":"2005-07-25","o":29.8,"h":29.97,"l":29.55,"c":29.65,"v":5300200},{"d":"2005-07-26","o":29.36,"h":29.99,"l":29.35,"c":29.75,"v":5506200},{"d":"2005-07-27","o":29.71,"h":29.91,"l":29.51,"c":29.82,"v":4229600},{"d":"2005-07-28","o":29.71,"h":30.13,"l":29.58,"c":30.11,"v":4637800},{"d":"2005-07-29","o":30.14,"h":30.4,"l":29.54,"c":29.64,"v":4436600},{"d":"2005-08-01","o":29.53,"h":29.83,"l":29.23,"c":29.46,"v":6102400},{"d":"2005-08-02","o":28.37,"h":28.93,"l":27.76,"c":28.62,"v":9790200},{"d":"2005-08-03","o":28.59,"h":28.59,"l":28.01,"c":28.1,"v":7664300},{"d":"2005-08-04","o":27.88,"h":28.01,"l":26.9,"c":27.03,"v":11898900},{"d":"2005-08-05","o":26.89,"h":27.28,"l":26.83,"c":27.1,"v":8451700},{"d":"2005-08-08","o":27.21,"h":27.25,"l":26.5,"c":26.74,"v":7038900},{"d":"2005-08-09","o":26.95,"h":26.95,"l":26.38,"c":26.57,"v":7377300},{"d":"2005-08-10","o":26.62,"h":26.71,"l":25.8,"c":25.91,"v":7209900},{"d":"2005-08-11","o":25.97,"h":26.82,"l":25.93,"c":26.69,"v":6132900},{"d":"2005-08-12","o":26.57,"h":26.87,"l":26.42,"c":26.84,"v":4532200},{"d":"2005-08-15","o":26.88,"h":27.03,"l":26.68,"c":26.85,"v":4644100},{"d":"2005-08-16","o":26.84,"h":26.9,"l":26.01,"c":26.18,"v":5233500},{"d":"2005-08-17","o":26.18,"h":26.95,"l":26.08,"c":26.83,"v":5301600},{"d":"2005-08-18","o":26.83,"h":27.08,"l":26.57,"c":26.6,"v":5716900},{"d":"2005-08-19","o":26.58,"h":26.76,"l":26.15,"c":26.16,"v":4132300},{"d":"2005-08-22","o":26.2,"h":26.37,"l":26,"c":26.18,"v":3502200},{"d":"2005-08-23","o":26.19,"h":27.13,"l":26.05,"c":27.05,"v":6003400},{"d":"2005-08-24","o":26.98,"h":28.23,"l":26.87,"c":28.03,"v":9552800},{"d":"2005-08-25","o":27.92,"h":28.02,"l":27.34,"c":27.59,"v":5339500},{"d":"2005-08-26","o":27.48,"h":27.65,"l":27.26,"c":27.53,"v":3610900},{"d":"2005-08-29","o":27.27,"h":27.44,"l":27.2,"c":27.3,"v":2736300},{"d":"2005-08-30","o":27.24,"h":27.24,"l":26.79,"c":27.12,"v":4433400},{"d":"2005-08-31","o":27.22,"h":27.24,"l":26.93,"c":27.04,"v":4153900},{"d":"2005-09-01","o":26.92,"h":27.21,"l":26.74,"c":26.83,"v":4031900},{"d":"2005-09-02","o":26.87,"h":26.9,"l":26.54,"c":26.64,"v":2554400},{"d":"2005-09-06","o":26.75,"h":27.42,"l":26.7,"c":27.35,"v":4027400},{"d":"2005-09-07","o":27.35,"h":27.49,"l":26.98,"c":27.19,"v":3226500},{"d":"2005-09-08","o":28,"h":28.1,"l":27.43,"c":27.61,"v":3569100},{"d":"2005-09-09","o":27.6,"h":27.6,"l":27.2,"c":27.3,"v":4055300},{"d":"2005-09-12","o":27.4,"h":27.71,"l":27.17,"c":27.25,"v":5737400},{"d":"2005-09-13","o":26.97,"h":27.1,"l":26.67,"c":26.82,"v":5484200},{"d":"2005-09-14","o":27,"h":27.56,"l":26.68,"c":27.19,"v":5133000},{"d":"2005-09-15","o":27.16,"h":27.4,"l":26.69,"c":26.9,"v":6986700},{"d":"2005-09-16","o":27.81,"h":29.58,"l":27.8,"c":29.43,"v":20855500},{"d":"2005-09-19","o":29.27,"h":29.27,"l":28.47,"c":28.72,"v":5557300},{"d":"2005-09-20","o":28.69,"h":28.83,"l":27.7,"c":27.74,"v":4922900},{"d":"2005-09-21","o":27.77,"h":28.07,"l":27.27,"c":27.87,"v":5661300},{"d":"2005-09-22","o":27.69,"h":28.09,"l":27.16,"c":27.88,"v":4776100},{"d":"2005-09-23","o":27.78,"h":28.2,"l":27.47,"c":28.08,"v":3470900},{"d":"2005-09-26","o":28.22,"h":28.64,"l":28.02,"c":28.15,"v":3909300},{"d":"2005-09-27","o":28.07,"h":28.52,"l":27.91,"c":28.4,"v":3602700},{"d":"2005-09-28","o":28.53,"h":29.48,"l":28.44,"c":29.02,"v":7774700},{"d":"2005-09-29","o":28.88,"h":29.8,"l":28.71,"c":29.76,"v":6218100},{"d":"2005-09-30","o":29.55,"h":29.99,"l":29.25,"c":29.85,"v":5145000},{"d":"2005-10-03","o":29.55,"h":30.66,"l":29.2,"c":30.6,"v":9487800},{"d":"2005-10-04","o":29.84,"h":30.48,"l":29.81,"c":29.94,"v":6323700},{"d":"2005-10-05","o":29.76,"h":29.95,"l":29.25,"c":29.28,"v":4889700},{"d":"2005-10-06","o":29.28,"h":29.4,"l":28.69,"c":28.94,"v":5305700},{"d":"2005-10-07","o":29.02,"h":29.15,"l":28.59,"c":29.15,"v":4588000},{"d":"2005-10-10","o":29.04,"h":29.64,"l":28.93,"c":29.09,"v":5657800},{"d":"2005-10-11","o":29.01,"h":29.32,"l":28.46,"c":28.59,"v":5470800},{"d":"2005-10-12","o":28.47,"h":28.92,"l":28.16,"c":28.29,"v":5048900},{"d":"2005-10-13","o":28.2,"h":28.44,"l":27.86,"c":28.3,"v":4861100},{"d":"2005-10-14","o":28.61,"h":30.03,"l":28.53,"c":29.94,"v":8156800},{"d":"2005-10-17","o":29.94,"h":30.5,"l":29.94,"c":30.39,"v":5949600},{"d":"2005-10-18","o":30.37,"h":30.63,"l":30.25,"c":30.36,"v":4650800},{"d":"2005-10-19","o":30.32,"h":30.99,"l":29.66,"c":30.96,"v":8092900},{"d":"2005-10-20","o":30.96,"h":31.04,"l":30.34,"c":30.48,"v":6996200},{"d":"2005-10-21","o":30.8,"h":31.28,"l":30.51,"c":31.21,"v":7835200},{"d":"2005-10-24","o":31.01,"h":32.36,"l":30.94,"c":32.35,"v":7817800},{"d":"2005-10-25","o":32.19,"h":32.32,"l":31.36,"c":31.99,"v":8857300},{"d":"2005-10-26","o":32.21,"h":33.64,"l":32,"c":32.88,"v":14979100},{"d":"2005-10-27","o":32.3,"h":32.4,"l":31.44,"c":31.79,"v":6973700},{"d":"2005-10-28","o":32.2,"h":32.36,"l":31.87,"c":32.31,"v":5898000},{"d":"2005-10-31","o":32.17,"h":32.51,"l":32.06,"c":32.25,"v":7293900},{"d":"2005-11-01","o":31.83,"h":32.86,"l":31.8,"c":32.8,"v":4394900},{"d":"2005-11-02","o":32.8,"h":33.01,"l":32.53,"c":32.87,"v":5298000},{"d":"2005-11-03","o":32.98,"h":32.99,"l":32.26,"c":32.68,"v":5619400},{"d":"2005-11-04","o":32.61,"h":33.2,"l":32.35,"c":32.45,"v":4553400},{"d":"2005-11-07","o":32.59,"h":32.66,"l":32.26,"c":32.49,"v":3328800},{"d":"2005-11-08","o":32.26,"h":32.4,"l":31.95,"c":32.27,"v":4243300},{"d":"2005-11-09","o":32.33,"h":32.6,"l":32.12,"c":32.43,"v":2677300},{"d":"2005-11-10","o":32.3,"h":32.7,"l":32.3,"c":32.66,"v":3545600},{"d":"2005-11-11","o":32.54,"h":33.1,"l":32.54,"c":32.91,"v":2727500},{"d":"2005-11-14","o":32.81,"h":33.1,"l":32.77,"c":33.03,"v":2630100},{"d":"2005-11-15","o":32.81,"h":33.39,"l":32.69,"c":32.85,"v":5634400},{"d":"2005-11-16","o":32.74,"h":33.37,"l":32.72,"c":33.3,"v":4248600},{"d":"2005-11-17","o":33.05,"h":33.8,"l":33.05,"c":33.8,"v":4902700},{"d":"2005-11-18","o":34.15,"h":34.24,"l":33.43,"c":33.5,"v":6211400},{"d":"2005-11-21","o":33.64,"h":33.67,"l":32.89,"c":33.33,"v":3594700},{"d":"2005-11-22","o":33.2,"h":33.47,"l":33.05,"c":33.46,"v":4386300},{"d":"2005-11-23","o":33.43,"h":33.92,"l":33.35,"c":33.86,"v":3786700},{"d":"2005-11-25","o":33.82,"h":33.98,"l":33.4,"c":33.91,"v":1417900},{"d":"2005-11-28","o":33.73,"h":33.93,"l":33.14,"c":33.21,"v":4885900},{"d":"2005-11-29","o":33.19,"h":33.45,"l":32.29,"c":32.4,"v":6036300},{"d":"2005-11-30","o":32.3,"h":32.95,"l":32.09,"c":32.61,"v":5133400},{"d":"2005-12-01","o":32.76,"h":33.96,"l":32.75,"c":33.88,"v":5233600},{"d":"2005-12-02","o":33.98,"h":35.68,"l":33.82,"c":34.97,"v":18389400},{"d":"2005-12-05","o":34.6,"h":35.45,"l":34.49,"c":35.25,"v":24980100},{"d":"2005-12-06","o":35.7,"h":37.25,"l":35.7,"c":36.99,"v":15726200},{"d":"2005-12-07","o":36.9,"h":37.09,"l":35.74,"c":36.47,"v":8746300},{"d":"2005-12-08","o":36.74,"h":36.74,"l":35.66,"c":36.13,"v":4993000},{"d":"2005-12-09","o":36.2,"h":36.36,"l":35.14,"c":35.6,"v":6159300},{"d":"2005-12-12","o":35.69,"h":36.49,"l":34.84,"c":35.26,"v":7999300},{"d":"2005-12-13","o":35.22,"h":35.66,"l":34.33,"c":34.54,"v":9613500},{"d":"2005-12-14","o":34.44,"h":34.99,"l":34.29,"c":34.52,"v":5538400},{"d":"2005-12-15","o":34.87,"h":34.93,"l":33.75,"c":34.93,"v":10824000},{"d":"2005-12-16","o":36.98,"h":39.34,"l":36.93,"c":38.82,"v":28749600},{"d":"2005-12-19","o":38.51,"h":39.11,"l":38.31,"c":38.45,"v":10341700},{"d":"2005-12-20","o":38.12,"h":38.4,"l":37.45,"c":38.07,"v":8891900},{"d":"2005-12-21","o":37.96,"h":38.62,"l":37.35,"c":37.45,"v":5592300},{"d":"2005-12-22","o":37.45,"h":37.91,"l":36.92,"c":37.45,"v":4699200},{"d":"2005-12-23","o":37.7,"h":37.91,"l":36.91,"c":37.11,"v":3496500},{"d":"2005-12-27","o":37.45,"h":37.65,"l":36.86,"c":36.94,"v":2766900},{"d":"2005-12-28","o":36.98,"h":37.26,"l":36.6,"c":36.87,"v":2472100},{"d":"2005-12-29","o":36.95,"h":37.35,"l":36.83,"c":36.92,"v":3277800},{"d":"2005-12-30","o":36.76,"h":37.12,"l":36.61,"c":36.96,"v":3348200},{"d":"2006-01-03","o":37.2,"h":38.8,"l":36.13,"c":38.52,"v":12752600},{"d":"2006-01-04","o":38.7,"h":38.8,"l":37.8,"c":38.42,"v":6941100},{"d":"2006-01-05","o":38.26,"h":38.49,"l":37.54,"c":38.07,"v":6731300},{"d":"2006-01-06","o":38.5,"h":39.02,"l":38.45,"c":39,"v":8117100},{"d":"2006-01-09","o":39.05,"h":39.06,"l":37.87,"c":38.38,"v":6244300},{"d":"2006-01-10","o":38.1,"h":39.42,"l":38.09,"c":38.61,"v":7480700},{"d":"2006-01-11","o":39.14,"h":39.73,"l":38.5,"c":39.33,"v":6579400},{"d":"2006-01-12","o":39.37,"h":39.97,"l":39.08,"c":39.48,"v":5970300},{"d":"2006-01-13","o":39.64,"h":39.9,"l":38.53,"c":38.84,"v":4857400},{"d":"2006-01-17","o":38.7,"h":39.47,"l":38.62,"c":39.44,"v":4217400},{"d":"2006-01-18","o":38.95,"h":40.1,"l":38.78,"c":39.73,"v":5466500},{"d":"2006-01-19","o":39.71,"h":40.85,"l":39.54,"c":40.46,"v":4450000},{"d":"2006-01-20","o":40.54,"h":40.62,"l":38.27,"c":38.43,"v":6881500},{"d":"2006-01-23","o":38.63,"h":38.86,"l":37.79,"c":37.79,"v":7288600},{"d":"2006-01-24","o":37.95,"h":39.3,"l":37.89,"c":39.13,"v":5848100},{"d":"2006-01-25","o":38.57,"h":39.04,"l":38.14,"c":38.96,"v":4718400},{"d":"2006-01-26","o":39.15,"h":39.45,"l":38.22,"c":38.77,"v":4958300},{"d":"2006-01-27","o":38.84,"h":40.13,"l":38.72,"c":40.08,"v":6414400},{"d":"2006-01-30","o":39.91,"h":40.19,"l":39.16,"c":39.35,"v":4767600},{"d":"2006-01-31","o":39.29,"h":40.05,"l":39.06,"c":39.73,"v":4903900},{"d":"2006-02-01","o":39.32,"h":40.59,"l":39.17,"c":40.51,"v":4548500},{"d":"2006-02-02","o":40.02,"h":40.15,"l":38.83,"c":39.39,"v":5782000},{"d":"2006-02-03","o":39.15,"h":39.44,"l":38.38,"c":39.2,"v":3519400},{"d":"2006-02-06","o":38.93,"h":39.88,"l":38.92,"c":39.52,"v":2741600},{"d":"2006-02-07","o":39.29,"h":39.98,"l":38.87,"c":39.26,"v":3611400},{"d":"2006-02-08","o":39.43,"h":39.76,"l":38.64,"c":38.8,"v":3797300},{"d":"2006-02-09","o":38.8,"h":38.92,"l":37.93,"c":38.12,"v":3917500},{"d":"2006-02-10","o":37.98,"h":38.94,"l":37.25,"c":38.69,"v":6634400},{"d":"2006-02-13","o":38.35,"h":39.06,"l":37.62,"c":38.19,"v":4432000},{"d":"2006-02-14","o":38.25,"h":38.36,"l":37.5,"c":38.13,"v":3617600},{"d":"2006-02-15","o":37.97,"h":38.48,"l":37.05,"c":37.65,"v":4409200},{"d":"2006-02-16","o":37.71,"h":38.59,"l":37.67,"c":38.58,"v":6382300},{"d":"2006-02-17","o":38.4,"h":38.69,"l":37.68,"c":37.8,"v":3349500},{"d":"2006-02-21","o":37.71,"h":38.36,"l":37.52,"c":38.1,"v":4945800},{"d":"2006-02-22","o":38.26,"h":39.07,"l":38.09,"c":38.76,"v":3403400},{"d":"2006-02-23","o":38.57,"h":39.34,"l":38.29,"c":38.77,"v":2946800},{"d":"2006-02-24","o":38.76,"h":39.01,"l":38.09,"c":38.34,"v":2480600},{"d":"2006-02-27","o":38.49,"h":39.5,"l":38.27,"c":39.19,"v":2846400},{"d":"2006-02-28","o":38.93,"h":39.14,"l":38.2,"c":38.55,"v":3722900},{"d":"2006-03-01","o":38.52,"h":39.17,"l":38.4,"c":39.04,"v":2789300},{"d":"2006-03-02","o":38.8,"h":39.26,"l":38.5,"c":38.81,"v":2358100},{"d":"2006-03-03","o":38.5,"h":39.5,"l":38.3,"c":39.05,"v":4552100},{"d":"2006-03-06","o":39.05,"h":39.31,"l":38.2,"c":38.43,"v":2926900},{"d":"2006-03-07","o":38.36,"h":38.5,"l":37.96,"c":38.11,"v":2961700},{"d":"2006-03-08","o":37.99,"h":38.24,"l":37.49,"c":37.78,"v":2890000},{"d":"2006-03-09","o":38.01,"h":38.52,"l":37.33,"c":37.44,"v":3284800},{"d":"2006-03-10","o":37.2,"h":37.89,"l":36.6,"c":37.21,"v":3641400},{"d":"2006-03-13","o":37.11,"h":37.38,"l":36.73,"c":37.14,"v":3518100},{"d":"2006-03-14","o":37.1,"h":38.01,"l":36.96,"c":37.4,"v":3586200},{"d":"2006-03-15","o":37.64,"h":37.76,"l":36.95,"c":37.08,"v":4335800},{"d":"2006-03-16","o":37,"h":37.35,"l":35.91,"c":35.93,"v":6438900},{"d":"2006-03-17","o":36,"h":36.24,"l":35.61,"c":35.98,"v":6477300},{"d":"2006-03-20","o":36.03,"h":36.88,"l":35.94,"c":36.55,"v":3819200},{"d":"2006-03-21","o":36.35,"h":37.36,"l":36.2,"c":36.35,"v":5120100},{"d":"2006-03-22","o":36.7,"h":36.86,"l":36.18,"c":36.62,"v":5685000},{"d":"2006-03-23","o":35.58,"h":36.61,"l":35.39,"c":36.33,"v":16921800},{"d":"2006-03-24","o":36.33,"h":36.85,"l":36.12,"c":36.49,"v":5143400},{"d":"2006-03-27","o":36.25,"h":36.48,"l":35.69,"c":35.79,"v":5469700},{"d":"2006-03-28","o":35.81,"h":36.15,"l":35.31,"c":35.52,"v":5030600},{"d":"2006-03-29","o":35.56,"h":36.29,"l":35.39,"c":35.95,"v":4559500},{"d":"2006-03-30","o":36.37,"h":36.37,"l":35.2,"c":35.31,"v":10552500},{"d":"2006-03-31","o":35.31,"h":35.75,"l":34.91,"c":34.95,"v":5032000},{"d":"2006-04-03","o":35.18,"h":36.2,"l":34.97,"c":35.7,"v":4931500},{"d":"2006-04-04","o":35.87,"h":36.3,"l":35.7,"c":36.21,"v":3711400},{"d":"2006-04-05","o":36.14,"h":36.27,"l":35.88,"c":35.99,"v":3802000},{"d":"2006-04-06","o":35.94,"h":36.41,"l":35.6,"c":36.1,"v":3077100},{"d":"2006-04-07","o":36.1,"h":37.21,"l":36.1,"c":36.95,"v":6005600},{"d":"2006-04-10","o":36.89,"h":37.75,"l":36.79,"c":37.5,"v":5597800},{"d":"2006-04-11","o":37.35,"h":37.65,"l":37,"c":37.28,"v":3682400},{"d":"2006-04-12","o":37,"h":37.35,"l":36.75,"c":36.97,"v":2682300},{"d":"2006-04-13","o":36.88,"h":37.15,"l":36.64,"c":36.83,"v":3127100},{"d":"2006-04-17","o":36.57,"h":37.43,"l":36.51,"c":36.89,"v":4478200},{"d":"2006-04-18","o":36.94,"h":37.57,"l":36.5,"c":37.35,"v":3383300},{"d":"2006-04-19","o":37.35,"h":37.67,"l":37.18,"c":37.57,"v":2542100},{"d":"2006-04-20","o":37.79,"h":38.24,"l":37,"c":37.68,"v":2871500},{"d":"2006-04-21","o":38,"h":38.2,"l":37.25,"c":37.46,"v":3546500},{"d":"2006-04-24","o":37.43,"h":37.52,"l":36.9,"c":37.2,"v":2524800},{"d":"2006-04-25","o":37.56,"h":37.92,"l":37.42,"c":37.66,"v":3876500},{"d":"2006-04-26","o":37.81,"h":38.37,"l":37.65,"c":38.15,"v":3116100},{"d":"2006-04-27","o":37.83,"h":39.87,"l":37.7,"c":39.45,"v":7724900},{"d":"2006-04-28","o":39.47,"h":39.78,"l":39.2,"c":39.2,"v":7135100},{"d":"2006-05-01","o":39.15,"h":39.21,"l":37.71,"c":38.17,"v":6126500},{"d":"2006-05-02","o":38.35,"h":39.05,"l":38.25,"c":38.35,"v":6047000},{"d":"2006-05-03","o":35.98,"h":36.09,"l":34.31,"c":35.06,"v":26880100},{"d":"2006-05-04","o":34.95,"h":35,"l":33.82,"c":34.32,"v":11776400},{"d":"2006-05-05","o":34.69,"h":34.72,"l":34.11,"c":34.18,"v":5556500},{"d":"2006-05-08","o":34.18,"h":34.4,"l":33.62,"c":33.69,"v":4765100},{"d":"2006-05-09","o":33.75,"h":33.99,"l":33.17,"c":33.24,"v":5894100},{"d":"2006-05-10","o":33.16,"h":33.87,"l":33.1,"c":33.38,"v":5692100},{"d":"2006-05-11","o":33.3,"h":33.52,"l":32.4,"c":32.63,"v":5574400},{"d":"2006-05-12","o":32.26,"h":32.59,"l":31.58,"c":31.92,"v":3774800},{"d":"2006-05-15","o":31.86,"h":32.39,"l":31.7,"c":32.19,"v":4183000},{"d":"2006-05-16","o":32.7,"h":32.93,"l":32.22,"c":32.3,"v":6041000},{"d":"2006-05-17","o":32.01,"h":32.2,"l":31.16,"c":31.2,"v":8507200},{"d":"2006-05-18","o":31.35,"h":31.43,"l":29.95,"c":30.17,"v":11530700},{"d":"2006-05-19","o":30.25,"h":30.89,"l":29.96,"c":30.31,"v":9014300},{"d":"2006-05-22","o":30.1,"h":30.35,"l":29.75,"c":29.91,"v":6050900},{"d":"2006-05-23","o":30.03,"h":30.3,"l":28.81,"c":29.02,"v":10165700},{"d":"2006-05-24","o":29.01,"h":29.87,"l":28.78,"c":29.27,"v":8317100},{"d":"2006-05-25","o":29.58,"h":29.58,"l":28.88,"c":29.14,"v":5931200},{"d":"2006-05-26","o":29.32,"h":29.34,"l":28.79,"c":28.98,"v":4817200},{"d":"2006-05-30","o":28.78,"h":28.95,"l":28.3,"c":28.35,"v":6254800},{"d":"2006-05-31","o":28.47,"h":28.84,"l":28.42,"c":28.63,"v":10918400},{"d":"2006-06-01","o":28.68,"h":28.85,"l":28.46,"c":28.72,"v":6657600},{"d":"2006-06-02","o":28.97,"h":29.2,"l":28.75,"c":29,"v":6208300},{"d":"2006-06-05","o":28.98,"h":29.69,"l":28.79,"c":29.47,"v":13922600},{"d":"2006-06-06","o":29.5,"h":29.98,"l":29.25,"c":29.84,"v":9259700},{"d":"2006-06-07","o":29.99,"h":29.99,"l":28.67,"c":28.82,"v":9093400},{"d":"2006-06-08","o":28.47,"h":29.03,"l":27.5,"c":27.85,"v":11438300},{"d":"2006-06-09","o":28.03,"h":28.67,"l":27.88,"c":27.99,"v":5666300},{"d":"2006-06-12","o":28.69,"h":29.39,"l":28.31,"c":28.84,"v":9297600},{"d":"2006-06-13","o":29.14,"h":29.41,"l":28.77,"c":28.98,"v":8449600},{"d":"2006-06-14","o":29.1,"h":29.1,"l":28.35,"c":28.57,"v":7216000},{"d":"2006-06-15","o":28.88,"h":29.09,"l":27.75,"c":28.96,"v":15317500},{"d":"2006-06-16","o":28.67,"h":29.93,"l":28.59,"c":29.12,"v":30388500},{"d":"2006-06-19","o":29.13,"h":29.25,"l":28.5,"c":28.78,"v":10921300},{"d":"2006-06-20","o":28.77,"h":29.83,"l":28.77,"c":29.53,"v":6609700},{"d":"2006-06-21","o":29.64,"h":30.22,"l":29.52,"c":29.88,"v":7332900},{"d":"2006-06-22","o":30.5,"h":30.91,"l":29.94,"c":30.79,"v":11035300},{"d":"2006-06-23","o":30.71,"h":31.08,"l":30.34,"c":30.6,"v":5483300},{"d":"2006-06-26","o":30.57,"h":30.9,"l":30.34,"c":30.69,"v":3771800},{"d":"2006-06-27","o":30.79,"h":31,"l":29.74,"c":29.94,"v":5527700},{"d":"2006-06-28","o":30.2,"h":30.22,"l":29.53,"c":30.06,"v":4333800},{"d":"2006-06-29","o":30.35,"h":30.48,"l":29.85,"c":30.4,"v":6956600},{"d":"2006-06-30","o":30.82,"h":30.9,"l":30.33,"c":30.36,"v":3673300},{"d":"2006-07-03","o":30.61,"h":30.78,"l":30.4,"c":30.64,"v":1246800},{"d":"2006-07-05","o":30.31,"h":30.52,"l":29.54,"c":29.86,"v":4817000},{"d":"2006-07-06","o":29.81,"h":30.05,"l":29.27,"c":29.59,"v":2568300},{"d":"2006-07-07","o":29.42,"h":29.66,"l":28.94,"c":29.42,"v":4108900},{"d":"2006-07-10","o":29.54,"h":29.8,"l":29.12,"c":29.26,"v":3097700},{"d":"2006-07-11","o":28.98,"h":29.7,"l":28.9,"c":29.55,"v":4368900},{"d":"2006-07-12","o":29.59,"h":29.65,"l":27.84,"c":28.56,"v":8428700},{"d":"2006-07-13","o":28.25,"h":28.67,"l":27.69,"c":28.1,"v":6422000},{"d":"2006-07-14","o":27.95,"h":28.99,"l":27.94,"c":28.01,"v":4003400},{"d":"2006-07-17","o":27.85,"h":28.1,"l":27.2,"c":27.59,"v":4195500},{"d":"2006-07-18","o":27.52,"h":28.07,"l":27.33,"c":27.69,"v":4542000},{"d":"2006-07-19","o":27.62,"h":28.69,"l":27.58,"c":28.41,"v":4028000},{"d":"2006-07-20","o":28.25,"h":28.34,"l":27.66,"c":28.02,"v":3660200},{"d":"2006-07-21","o":27.83,"h":28.09,"l":27.59,"c":27.65,"v":4445200},{"d":"2006-07-24","o":27.67,"h":27.9,"l":26.92,"c":27.38,"v":6525400},{"d":"2006-07-25","o":27.33,"h":27.63,"l":26.7,"c":27.22,"v":6757100},{"d":"2006-07-26","o":26.7,"h":27.34,"l":25.98,"c":26.89,"v":7015700},{"d":"2006-07-27","o":26.93,"h":27.35,"l":26.44,"c":26.47,"v":4668800},{"d":"2006-07-28","o":26.87,"h":27.84,"l":26.55,"c":27.63,"v":5565700},{"d":"2006-07-31","o":27.53,"h":28.56,"l":27.23,"c":28.51,"v":5824400},{"d":"2006-08-01","o":28.4,"h":28.97,"l":28,"c":28.34,"v":6898600},{"d":"2006-08-02","o":30,"h":32.58,"l":29.99,"c":32.28,"v":12151100},{"d":"2006-08-03","o":31.55,"h":32.65,"l":31.3,"c":32.53,"v":6407800},{"d":"2006-08-04","o":32.6,"h":32.74,"l":31.5,"c":31.72,"v":5481600},{"d":"2006-08-07","o":31.63,"h":32,"l":31.13,"c":31.79,"v":3815900},{"d":"2006-08-08","o":32.01,"h":32.7,"l":31.71,"c":31.95,"v":4080200},{"d":"2006-08-09","o":32.14,"h":32.49,"l":31.35,"c":31.45,"v":3558800},{"d":"2006-08-10","o":31.53,"h":32.37,"l":31.44,"c":32.2,"v":3010100},{"d":"2006-08-11","o":32.07,"h":32.27,"l":31.52,"c":31.85,"v":3479800},{"d":"2006-08-14","o":32.19,"h":32.89,"l":31.9,"c":32.51,"v":3625900},{"d":"2006-08-15","o":32.7,"h":34,"l":32.64,"c":33.95,"v":6188500},{"d":"2006-08-16","o":34,"h":34.12,"l":33.28,"c":33.99,"v":4771400},{"d":"2006-08-17","o":33.75,"h":34.19,"l":33.45,"c":34.01,"v":5097100},{"d":"2006-08-18","o":34,"h":34.55,"l":33.76,"c":34.07,"v":4059100},{"d":"2006-08-21","o":33.8,"h":33.99,"l":33.18,"c":33.18,"v":3575500},{"d":"2006-08-22","o":33.17,"h":33.47,"l":32.31,"c":32.78,"v":5448000},{"d":"2006-08-23","o":32.91,"h":32.99,"l":32.14,"c":32.41,"v":2674100},{"d":"2006-08-24","o":32.73,"h":32.77,"l":32.27,"c":32.63,"v":1807000},{"d":"2006-08-25","o":32.41,"h":32.96,"l":32.41,"c":32.53,"v":2143800},{"d":"2006-08-28","o":32.43,"h":33,"l":32.26,"c":32.86,"v":2565100},{"d":"2006-08-29","o":32.92,"h":32.98,"l":31.51,"c":31.86,"v":6086100},{"d":"2006-08-30","o":31.81,"h":32.13,"l":31.75,"c":32.05,"v":4485900},{"d":"2006-08-31","o":32.23,"h":32.75,"l":32.01,"c":32.44,"v":4030100},{"d":"2006-09-01","o":32.44,"h":33.04,"l":32,"c":32.33,"v":2375400},{"d":"2006-09-05","o":32.15,"h":32.95,"l":32,"c":32.67,"v":2343500},{"d":"2006-09-06","o":32.4,"h":32.87,"l":32,"c":32.72,"v":3869100},{"d":"2006-09-07","o":32.49,"h":32.73,"l":31.49,"c":31.5,"v":4359500},{"d":"2006-09-08","o":31.6,"h":32.14,"l":31.01,"c":31.81,"v":3510100},{"d":"2006-09-11","o":31.42,"h":32.37,"l":31,"c":31.84,"v":3426500},{"d":"2006-09-12","o":31.79,"h":32.99,"l":31.41,"c":32.77,"v":3801100},{"d":"2006-09-13","o":32.67,"h":33.6,"l":31.94,"c":33.53,"v":5773400},{"d":"2006-09-14","o":33.54,"h":33.81,"l":32.95,"c":33.65,"v":8652700},{"d":"2006-09-15","o":36.62,"h":38.19,"l":36.5,"c":37,"v":33444300},{"d":"2006-09-18","o":36.23,"h":37.77,"l":36.23,"c":37.51,"v":9228200},{"d":"2006-09-19","o":37.33,"h":37.75,"l":36.9,"c":37.34,"v":5716100},{"d":"2006-09-20","o":37.33,"h":37.81,"l":37.28,"c":37.7,"v":7012000},{"d":"2006-09-21","o":37.83,"h":38.12,"l":37.06,"c":37.4,"v":4671600},{"d":"2006-09-22","o":37.4,"h":37.73,"l":36.56,"c":37.06,"v":5190800},{"d":"2006-09-25","o":37.14,"h":38.5,"l":37.07,"c":38.19,"v":10304500},{"d":"2006-09-26","o":38.19,"h":38.5,"l":37.62,"c":37.67,"v":5634200},{"d":"2006-09-27","o":37.7,"h":38.61,"l":37.6,"c":38.06,"v":5003600},{"d":"2006-09-28","o":38.22,"h":38.6,"l":37.58,"c":38.33,"v":3447900},{"d":"2006-09-29","o":38.15,"h":38.38,"l":37.43,"c":37.46,"v":4248100},{"d":"2006-10-02","o":37.54,"h":37.82,"l":36.8,"c":37,"v":3678100},{"d":"2006-10-03","o":36.88,"h":37.64,"l":36.72,"c":36.75,"v":4116600},{"d":"2006-10-04","o":36.75,"h":37.91,"l":36.69,"c":37.76,"v":6851500},{"d":"2006-10-05","o":37.56,"h":38.41,"l":37.54,"c":38.18,"v":4271600},{"d":"2006-10-06","o":38.25,"h":38.3,"l":37.57,"c":38.15,"v":3142200},{"d":"2006-10-09","o":38.08,"h":38.22,"l":37.27,"c":37.39,"v":3835200},{"d":"2006-10-10","o":37.43,"h":37.98,"l":37.23,"c":37.77,"v":3518600},{"d":"2006-10-11","o":37.55,"h":37.76,"l":36.75,"c":37.12,"v":5059500},{"d":"2006-10-12","o":37.25,"h":38.26,"l":37.14,"c":38.21,"v":5903300},{"d":"2006-10-13","o":38.05,"h":39.43,"l":38.05,"c":39.07,"v":12661100},{"d":"2006-10-16","o":38.75,"h":38.8,"l":38.14,"c":38.25,"v":5956100},{"d":"2006-10-17","o":37.91,"h":38.3,"l":37.5,"c":38.12,"v":3523800},{"d":"2006-10-18","o":38.47,"h":38.88,"l":37.98,"c":38.53,"v":3682000},{"d":"2006-10-19","o":38.45,"h":39.03,"l":37.83,"c":38.49,"v":3913400},{"d":"2006-10-20","o":38.52,"h":38.79,"l":37.75,"c":38.2,"v":3021000},{"d":"2006-10-23","o":38.07,"h":38.65,"l":38,"c":38.58,"v":3502700},{"d":"2006-10-24","o":38.5,"h":38.59,"l":37.7,"c":38.09,"v":5458300},{"d":"2006-10-25","o":39.33,"h":39.6,"l":38.63,"c":38.94,"v":6393800},{"d":"2006-10-26","o":39.2,"h":39.61,"l":38.65,"c":39.36,"v":5027100},{"d":"2006-10-27","o":39.35,"h":39.35,"l":38.23,"c":38.57,"v":4635000},{"d":"2006-10-30","o":38.54,"h":38.74,"l":37.91,"c":38.03,"v":3764200},{"d":"2006-10-31","o":38.11,"h":38.47,"l":37.49,"c":38.25,"v":4244000},{"d":"2006-11-01","o":38.4,"h":38.59,"l":37.28,"c":37.76,"v":4062800},{"d":"2006-11-02","o":37.55,"h":37.98,"l":37.25,"c":37.66,"v":2879700},{"d":"2006-11-03","o":37.64,"h":37.95,"l":37.27,"c":37.75,"v":2836900},{"d":"2006-11-06","o":37.89,"h":38.74,"l":37.77,"c":38.54,"v":3555600},{"d":"2006-11-07","o":38.96,"h":39.97,"l":38.45,"c":39.61,"v":6360400},{"d":"2006-11-08","o":39.43,"h":40,"l":39.25,"c":39.81,"v":4519300},{"d":"2006-11-09","o":39.81,"h":39.98,"l":39.51,"c":39.69,"v":2829800},{"d":"2006-11-10","o":39.43,"h":39.71,"l":39.15,"c":39.41,"v":2407100},{"d":"2006-11-13","o":39.2,"h":40.23,"l":38.89,"c":40.09,"v":4013800},{"d":"2006-11-14","o":40.14,"h":40.54,"l":39.71,"c":40.51,"v":4286300},{"d":"2006-11-15","o":40.67,"h":41.59,"l":40.55,"c":41.39,"v":5877700},{"d":"2006-11-16","o":41.34,"h":41.97,"l":41.29,"c":41.85,"v":5229500},{"d":"2006-11-17","o":41.49,"h":41.54,"l":40.95,"c":41.45,"v":6077600},{"d":"2006-11-20","o":41.18,"h":41.36,"l":40.52,"c":41.31,"v":5105100},{"d":"2006-11-21","o":41.96,"h":42.75,"l":41.92,"c":42.55,"v":8569400},{"d":"2006-11-22","o":42.5,"h":42.55,"l":41.35,"c":41.81,"v":4403600},{"d":"2006-11-24","o":41.47,"h":41.85,"l":41.33,"c":41.54,"v":1125700},{"d":"2006-11-27","o":41.32,"h":41.37,"l":40.06,"c":40.22,"v":4048400},{"d":"2006-11-28","o":39.93,"h":40.09,"l":39.47,"c":39.91,"v":3888400},{"d":"2006-11-29","o":40.08,"h":40.38,"l":39.64,"c":40,"v":3909900},{"d":"2006-11-30","o":39.7,"h":40.69,"l":39.5,"c":40.16,"v":5205700},{"d":"2006-12-01","o":40.16,"h":40.18,"l":38.64,"c":39.35,"v":5062400},{"d":"2006-12-04","o":39.54,"h":40,"l":39.07,"c":39.29,"v":3988500},{"d":"2006-12-05","o":39.62,"h":39.62,"l":38.72,"c":39.15,"v":3600000},{"d":"2006-12-06","o":39.15,"h":39.43,"l":38.33,"c":38.54,"v":4298000},{"d":"2006-12-07","o":38.76,"h":38.85,"l":37.61,"c":37.75,"v":5653500},{"d":"2006-12-08","o":38.15,"h":39.39,"l":37.99,"c":38.88,"v":5687500},{"d":"2006-12-11","o":39.69,"h":40.36,"l":39.18,"c":39.98,"v":7320600},{"d":"2006-12-12","o":39.95,"h":40.09,"l":39.34,"c":39.97,"v":4872200},{"d":"2006-12-13","o":40.6,"h":40.75,"l":39.53,"c":40.3,"v":4541800},{"d":"2006-12-14","o":40.46,"h":41.59,"l":40.05,"c":40.81,"v":12668000},{"d":"2006-12-15","o":43.15,"h":43.22,"l":42.22,"c":42.81,"v":19193400},{"d":"2006-12-18","o":42.45,"h":42.55,"l":41.05,"c":41.29,"v":7575000},{"d":"2006-12-19","o":40.77,"h":41.55,"l":40.45,"c":41.45,"v":5763400},{"d":"2006-12-20","o":42.29,"h":42.44,"l":41.6,"c":41.87,"v":5123500},{"d":"2006-12-21","o":42.01,"h":42.04,"l":40.99,"c":41.38,"v":3064000},{"d":"2006-12-22","o":41.32,"h":41.62,"l":40.58,"c":40.75,"v":2459400},{"d":"2006-12-26","o":40.75,"h":41.55,"l":40.75,"c":41.44,"v":2332300},{"d":"2006-12-27","o":41.76,"h":41.89,"l":41.35,"c":41.79,"v":2921000},{"d":"2006-12-28","o":41.78,"h":41.84,"l":41.25,"c":41.53,"v":3036700},{"d":"2006-12-29","o":41.36,"h":41.8,"l":41,"c":41.12,"v":2687200},{"d":"2007-01-03","o":40.72,"h":41.32,"l":38.89,"c":39.92,"v":7126000},{"d":"2007-01-04","o":39.88,"h":41,"l":39.43,"c":40.82,"v":4503700},{"d":"2007-01-05","o":40.78,"h":40.9,"l":40.12,"c":40.62,"v":2730200},{"d":"2007-01-08","o":40.41,"h":40.97,"l":40.13,"c":40.45,"v":5234800},{"d":"2007-01-09","o":40.5,"h":40.51,"l":39.38,"c":39.63,"v":5672900},{"d":"2007-01-10","o":39.15,"h":39.59,"l":38.73,"c":39.22,"v":5652600},{"d":"2007-01-11","o":39.4,"h":40.38,"l":39.24,"c":39.88,"v":4358600},{"d":"2007-01-12","o":39.65,"h":40.2,"l":39.5,"c":39.96,"v":3682900},{"d":"2007-01-16","o":40.25,"h":40.75,"l":39.81,"c":40.05,"v":5154000},{"d":"2007-01-17","o":40.03,"h":40.55,"l":39.8,"c":40.2,"v":3588200},{"d":"2007-01-18","o":40.1,"h":40.4,"l":38.42,"c":38.57,"v":5253800},{"d":"2007-01-19","o":38.32,"h":38.57,"l":37.5,"c":38.4,"v":8014400},{"d":"2007-01-22","o":38.44,"h":38.63,"l":37.2,"c":37.83,"v":6619400},{"d":"2007-01-23","o":37.65,"h":37.96,"l":37.37,"c":37.52,"v":4659000},{"d":"2007-01-24","o":38,"h":39.74,"l":37.93,"c":39.69,"v":7193900},{"d":"2007-01-25","o":39.72,"h":39.97,"l":38.84,"c":39.13,"v":5774000},{"d":"2007-01-26","o":39.17,"h":39.66,"l":38.66,"c":39.26,"v":4162300},{"d":"2007-01-29","o":39.4,"h":39.75,"l":38.91,"c":39.35,"v":3994000},{"d":"2007-01-30","o":39.55,"h":39.55,"l":38.83,"c":39.01,"v":5017100},{"d":"2007-01-31","o":38.88,"h":39.13,"l":38.28,"c":38.87,"v":4714500},{"d":"2007-02-01","o":38.91,"h":38.99,"l":38.32,"c":38.76,"v":4656800},{"d":"2007-02-02","o":39.05,"h":39.21,"l":38.42,"c":38.97,"v":3222700},{"d":"2007-02-05","o":39.04,"h":39.06,"l":38.38,"c":38.44,"v":3153200},{"d":"2007-02-06","o":39.08,"h":39.2,"l":38,"c":38.46,"v":6089100},{"d":"2007-02-07","o":38.65,"h":38.85,"l":38.03,"c":38.15,"v":4215200},{"d":"2007-02-08","o":38.18,"h":38.4,"l":37.93,"c":38.05,"v":3965100},{"d":"2007-02-09","o":38.2,"h":38.34,"l":37.45,"c":37.68,"v":4413100},{"d":"2007-02-12","o":37.99,"h":38.19,"l":37.47,"c":38.09,"v":6753800},{"d":"2007-02-13","o":38.59,"h":39.07,"l":38.3,"c":38.43,"v":7579700},{"d":"2007-02-14","o":38.44,"h":38.7,"l":38.42,"c":38.6,"v":10016000},{"d":"2007-02-15","o":38.72,"h":39.3,"l":38.34,"c":39.25,"v":5954600},{"d":"2007-02-16","o":39.48,"h":40.43,"l":39.22,"c":40.27,"v":9257600},{"d":"2007-02-20","o":40.09,"h":40.76,"l":39.5,"c":40.74,"v":5092100},{"d":"2007-02-21","o":40.52,"h":41.04,"l":40.51,"c":40.95,"v":5482200},{"d":"2007-02-22","o":40.97,"h":41.1,"l":40.23,"c":40.81,"v":4425800},{"d":"2007-02-23","o":40.9,"h":40.96,"l":40.24,"c":40.63,"v":3388600},{"d":"2007-02-26","o":40.65,"h":40.99,"l":40.13,"c":40.74,"v":3723600},{"d":"2007-02-27","o":40.16,"h":40.44,"l":38.64,"c":38.92,"v":8081800},{"d":"2007-02-28","o":38.21,"h":39.62,"l":38.21,"c":39.25,"v":6130400},{"d":"2007-03-01","o":38.5,"h":39.64,"l":38.3,"c":39.26,"v":5726400},{"d":"2007-03-02","o":38.8,"h":39.83,"l":38.65,"c":38.66,"v":6431600},{"d":"2007-03-05","o":38.4,"h":39.4,"l":38.3,"c":38.52,"v":5129400},{"d":"2007-03-06","o":39.05,"h":39.4,"l":38.58,"c":39.04,"v":6103400},{"d":"2007-03-07","o":38.7,"h":39.27,"l":38.58,"c":38.74,"v":4392800},{"d":"2007-03-08","o":39.2,"h":39.35,"l":38.96,"c":39.08,"v":4564600},{"d":"2007-03-09","o":39.47,"h":39.48,"l":38.9,"c":39.17,"v":3252700},{"d":"2007-03-12","o":39.01,"h":39.7,"l":39,"c":39.64,"v":3340100},{"d":"2007-03-13","o":39.31,"h":39.6,"l":38.65,"c":38.65,"v":5787100},{"d":"2007-03-14","o":38.57,"h":39.31,"l":38.4,"c":39.3,"v":4359100},{"d":"2007-03-15","o":39.25,"h":39.52,"l":38.57,"c":38.62,"v":5087700},{"d":"2007-03-16","o":38.2,"h":39.56,"l":38.2,"c":39.17,"v":7545200},{"d":"2007-03-19","o":39.8,"h":40.57,"l":39.6,"c":40.24,"v":4909900},{"d":"2007-03-20","o":40.4,"h":41.12,"l":40.02,"c":40.74,"v":8529700},{"d":"2007-03-21","o":42.6,"h":43.3,"l":42.03,"c":43.3,"v":18238600},{"d":"2007-03-22","o":42.88,"h":43.1,"l":42.62,"c":42.86,"v":10115900},{"d":"2007-03-23","o":43,"h":43.09,"l":42.56,"c":42.79,"v":6467400},{"d":"2007-03-26","o":42.94,"h":43.31,"l":42.14,"c":43.16,"v":6614500},{"d":"2007-03-27","o":43.54,"h":43.95,"l":42.69,"c":42.9,"v":7792700},{"d":"2007-03-28","o":42.6,"h":42.79,"l":41.55,"c":41.58,"v":11530200},{"d":"2007-03-29","o":42.21,"h":42.21,"l":40.78,"c":41.53,"v":8960300},{"d":"2007-03-30","o":41.37,"h":41.77,"l":40.89,"c":41.7,"v":5511700},{"d":"2007-04-02","o":41.56,"h":41.92,"l":41.03,"c":41.65,"v":5393800},{"d":"2007-04-03","o":42.06,"h":42.66,"l":41.9,"c":42.35,"v":7131400},{"d":"2007-04-04","o":42.11,"h":42.7,"l":42.1,"c":42.7,"v":4520600},{"d":"2007-04-05","o":42.69,"h":42.88,"l":42.08,"c":42.61,"v":4781700},{"d":"2007-04-09","o":42.75,"h":42.96,"l":42.34,"c":42.7,"v":3474400},{"d":"2007-04-10","o":42.64,"h":43.06,"l":42.6,"c":43,"v":4020000},{"d":"2007-04-11","o":42.85,"h":43,"l":41.88,"c":42.1,"v":4706300},{"d":"2007-04-12","o":42.11,"h":42.49,"l":41.86,"c":42.4,"v":3639300},{"d":"2007-04-13","o":42.2,"h":42.2,"l":41.17,"c":41.64,"v":7802500},{"d":"2007-04-16","o":42.83,"h":42.9,"l":42.23,"c":42.4,"v":7416300},{"d":"2007-04-17","o":42.53,"h":43.01,"l":41.88,"c":43,"v":6449300},{"d":"2007-04-18","o":42.83,"h":43.08,"l":42.37,"c":42.97,"v":5553500},{"d":"2007-04-19","o":42.66,"h":42.78,"l":42.1,"c":42.39,"v":4728800},{"d":"2007-04-20","o":42.94,"h":43,"l":42,"c":42.14,"v":7892100},{"d":"2007-04-23","o":42.19,"h":42.4,"l":42.02,"c":42.16,"v":4665900},{"d":"2007-04-24","o":42.23,"h":42.73,"l":42.02,"c":42.5,"v":4746000},{"d":"2007-04-25","o":42.65,"h":42.83,"l":42.16,"c":42.71,"v":4254800},{"d":"2007-04-26","o":42.54,"h":43.55,"l":42.39,"c":43.26,"v":8179100},{"d":"2007-04-27","o":43.02,"h":43.66,"l":42.49,"c":42.89,"v":5435800},{"d":"2007-04-30","o":42.75,"h":42.97,"l":41.56,"c":41.56,"v":6962200},{"d":"2007-05-01","o":41.67,"h":41.87,"l":40.82,"c":41.73,"v":5909400},{"d":"2007-05-02","o":41.65,"h":41.85,"l":41.44,"c":41.51,"v":5275200},{"d":"2007-05-03","o":41.6,"h":41.75,"l":41.09,"c":41.2,"v":4452600},{"d":"2007-05-04","o":41.5,"h":41.7,"l":41.06,"c":41.33,"v":3554500},{"d":"2007-05-07","o":41.33,"h":41.59,"l":41.01,"c":41.31,"v":3836300},{"d":"2007-05-08","o":41.51,"h":41.58,"l":40.91,"c":41.37,"v":6516500},{"d":"2007-05-09","o":41.2,"h":41.46,"l":40.8,"c":41.26,"v":8179500},{"d":"2007-05-10","o":41.1,"h":41.56,"l":40.58,"c":40.66,"v":7098000},{"d":"2007-05-11","o":40.91,"h":41.83,"l":40.67,"c":41.7,"v":9704100},{"d":"2007-05-14","o":41.75,"h":42.47,"l":41.38,"c":41.81,"v":8094900},{"d":"2007-05-15","o":41.98,"h":42.23,"l":41.11,"c":41.37,"v":6743700},{"d":"2007-05-16","o":41.74,"h":42.29,"l":41.61,"c":42.29,"v":7193400},{"d":"2007-05-17","o":42.12,"h":42.89,"l":41.73,"c":42.42,"v":8927200},{"d":"2007-05-18","o":42.55,"h":43.62,"l":42.37,"c":43.59,"v":9544200},{"d":"2007-05-21","o":43.94,"h":44,"l":43.03,"c":43.25,"v":6628600},{"d":"2007-05-22","o":43.21,"h":44,"l":43.21,"c":43.59,"v":5495500},{"d":"2007-05-23","o":43.6,"h":43.8,"l":43.15,"c":43.23,"v":4334100},{"d":"2007-05-24","o":43.35,"h":43.4,"l":41.68,"c":41.99,"v":7227200},{"d":"2007-05-25","o":42.22,"h":42.59,"l":42.08,"c":42.38,"v":3633000},{"d":"2007-05-29","o":42.34,"h":43.26,"l":42.34,"c":42.87,"v":5429900},{"d":"2007-05-30","o":42.47,"h":43.22,"l":42.2,"c":43.22,"v":4574500},{"d":"2007-05-31","o":43.95,"h":44.92,"l":43.65,"c":44.06,"v":8689800},{"d":"2007-06-01","o":44.15,"h":44.88,"l":44.12,"c":44.53,"v":4932400},{"d":"2007-06-04","o":44.48,"h":44.76,"l":44.01,"c":44.58,"v":4132800},{"d":"2007-06-05","o":44.33,"h":44.5,"l":43.95,"c":44.34,"v":4667300},{"d":"2007-06-06","o":44.19,"h":44.19,"l":43.43,"c":43.64,"v":5220000},{"d":"2007-06-07","o":43.39,"h":43.7,"l":42.52,"c":42.72,"v":5676700},{"d":"2007-06-08","o":42.45,"h":43.11,"l":42.45,"c":43.04,"v":5390200},{"d":"2007-06-11","o":43.2,"h":43.53,"l":42.86,"c":42.99,"v":5431500},{"d":"2007-06-12","o":42.6,"h":43.39,"l":42.45,"c":42.73,"v":5659200},{"d":"2007-06-13","o":43.16,"h":44.13,"l":42.9,"c":44.11,"v":7711800},{"d":"2007-06-14","o":44.3,"h":44.5,"l":43.65,"c":43.96,"v":11963300},{"d":"2007-06-15","o":44.43,"h":44.5,"l":42.43,"c":42.75,"v":21342400},{"d":"2007-06-18","o":42.65,"h":42.94,"l":42.35,"c":42.67,"v":5937400},{"d":"2007-06-19","o":42.3,"h":42.75,"l":42.15,"c":42.48,"v":4917400},{"d":"2007-06-20","o":42.41,"h":42.54,"l":41.3,"c":41.37,"v":8754900},{"d":"2007-06-21","o":41.27,"h":41.89,"l":40.5,"c":41.53,"v":7481100},{"d":"2007-06-22","o":41.3,"h":41.62,"l":40.62,"c":40.84,"v":6877100},{"d":"2007-06-25","o":40.84,"h":41.11,"l":40.17,"c":40.34,"v":7579400},{"d":"2007-06-26","o":40.03,"h":40.12,"l":39.25,"c":39.84,"v":14366100},{"d":"2007-06-27","o":39.97,"h":40.51,"l":39.79,"c":40.47,"v":7707800},{"d":"2007-06-28","o":40.36,"h":40.78,"l":39.99,"c":40.42,"v":8004600},{"d":"2007-06-29","o":40.56,"h":40.66,"l":39.82,"c":40.15,"v":6536600},{"d":"2007-07-02","o":40.15,"h":40.34,"l":39.87,"c":40.16,"v":5349200},{"d":"2007-07-03","o":40.16,"h":40.76,"l":40.14,"c":40.71,"v":3545700},{"d":"2007-07-05","o":40.8,"h":41.01,"l":40.08,"c":40.93,"v":5362800},{"d":"2007-07-06","o":41,"h":41.2,"l":40.63,"c":41.02,"v":4612400},{"d":"2007-07-09","o":40.97,"h":40.98,"l":40.42,"c":40.72,"v":5482800},{"d":"2007-07-10","o":40.6,"h":40.73,"l":40.28,"c":40.36,"v":4472100},{"d":"2007-07-11","o":40.27,"h":40.97,"l":40.2,"c":40.84,"v":4827400},{"d":"2007-07-12","o":40.94,"h":41.55,"l":40.6,"c":41.55,"v":7919600},{"d":"2007-07-13","o":41.35,"h":41.5,"l":40.84,"c":41.18,"v":4513100},{"d":"2007-07-16","o":41.04,"h":41.26,"l":40.85,"c":41.06,"v":4075800},{"d":"2007-07-17","o":41.1,"h":41.74,"l":40.82,"c":41.46,"v":6272600},{"d":"2007-07-18","o":41.25,"h":41.81,"l":40.91,"c":41.41,"v":8028500},{"d":"2007-07-19","o":41.31,"h":42.54,"l":41.31,"c":42.2,"v":9162600},{"d":"2007-07-20","o":42.41,"h":42.5,"l":41.2,"c":41.64,"v":8530900},{"d":"2007-07-23","o":41.87,"h":42.85,"l":41.79,"c":42.36,"v":8853700},{"d":"2007-07-24","o":42.17,"h":42.73,"l":41.65,"c":41.78,"v":6720600},{"d":"2007-07-25","o":41.97,"h":42.12,"l":41.41,"c":41.72,"v":5081700},{"d":"2007-07-26","o":41.15,"h":42,"l":40.3,"c":41.19,"v":8102300},{"d":"2007-07-27","o":41.21,"h":41.21,"l":40.26,"c":40.39,"v":8914800},{"d":"2007-07-30","o":40.79,"h":41.09,"l":40.13,"c":40.89,"v":8400500},{"d":"2007-07-31","o":41.02,"h":41.3,"l":40.11,"c":40.29,"v":8404100},{"d":"2007-08-01","o":40.29,"h":40.49,"l":38.57,"c":39.58,"v":15048500},{"d":"2007-08-02","o":39.4,"h":39.8,"l":39.05,"c":39.52,"v":6714400},{"d":"2007-08-03","o":39.47,"h":39.66,"l":38.7,"c":38.75,"v":7005100},{"d":"2007-08-06","o":38.71,"h":39.77,"l":38.54,"c":39.38,"v":7147600},{"d":"2007-08-07","o":39.08,"h":39.91,"l":38.61,"c":39.42,"v":6868500},{"d":"2007-08-08","o":39.61,"h":40.67,"l":39.5,"c":40.23,"v":6291900},{"d":"2007-08-09","o":39.9,"h":41.74,"l":39.86,"c":40.75,"v":7370400},{"d":"2007-08-10","o":41.3,"h":41.62,"l":40.1,"c":41.06,"v":6520400},{"d":"2007-08-13","o":41,"h":41.13,"l":40.26,"c":40.83,"v":4825100},{"d":"2007-08-14","o":41.01,"h":41.05,"l":40.18,"c":40.41,"v":4473000},{"d":"2007-08-15","o":40.22,"h":41.25,"l":40.12,"c":40.18,"v":5243300},{"d":"2007-08-16","o":39.83,"h":40.56,"l":39.28,"c":39.96,"v":6648800},{"d":"2007-08-17","o":40.18,"h":40.48,"l":39.32,"c":40.32,"v":9159800},{"d":"2007-08-20","o":40.55,"h":40.85,"l":39.94,"c":40.74,"v":4379900},{"d":"2007-08-21","o":40.41,"h":40.95,"l":39.87,"c":40.13,"v":4788600},{"d":"2007-08-22","o":40.4,"h":41,"l":40.2,"c":40.77,"v":4412000},{"d":"2007-08-23","o":40.82,"h":40.99,"l":40.33,"c":40.6,"v":3601800},{"d":"2007-08-24","o":40.5,"h":40.65,"l":39.8,"c":40.41,"v":6490800},{"d":"2007-08-27","o":40.38,"h":41.11,"l":40.25,"c":40.81,"v":4675000},{"d":"2007-08-28","o":40.66,"h":41.64,"l":40.66,"c":40.87,"v":6711000},{"d":"2007-08-29","o":41.39,"h":42.36,"l":41.13,"c":42.25,"v":7249600},{"d":"2007-08-30","o":42.2,"h":43.04,"l":41.9,"c":42.22,"v":5807700},{"d":"2007-08-31","o":42.75,"h":42.99,"l":42.51,"c":42.75,"v":4191400},{"d":"2007-09-04","o":42.75,"h":43.75,"l":42.68,"c":43.45,"v":5810700},{"d":"2007-09-05","o":43.22,"h":43.9,"l":43.22,"c":43.75,"v":5658700},{"d":"2007-09-06","o":43.91,"h":43.99,"l":43.5,"c":43.72,"v":3718100},{"d":"2007-09-07","o":43.34,"h":43.42,"l":42.53,"c":42.96,"v":5277000},{"d":"2007-09-10","o":43.14,"h":43.8,"l":43.03,"c":43.22,"v":5199800},{"d":"2007-09-11","o":43.39,"h":43.78,"l":43.32,"c":43.74,"v":4756100},{"d":"2007-09-12","o":43.68,"h":43.99,"l":43.4,"c":43.78,"v":4094500},{"d":"2007-09-13","o":43.99,"h":44,"l":42.97,"c":43.31,"v":6436900},{"d":"2007-09-14","o":43.07,"h":43.65,"l":42.9,"c":43.41,"v":5057500},{"d":"2007-09-17","o":43.71,"h":43.75,"l":42.55,"c":43.06,"v":12499300},{"d":"2007-09-18","o":44.51,"h":44.8,"l":42.91,"c":43.71,"v":20897500},{"d":"2007-09-19","o":43.55,"h":44.08,"l":43.3,"c":43.83,"v":11192100},{"d":"2007-09-20","o":43.64,"h":44,"l":42.44,"c":42.8,"v":12614200},{"d":"2007-09-21","o":42.91,"h":43.37,"l":41.71,"c":41.95,"v":13267000},{"d":"2007-09-24","o":41.76,"h":42.29,"l":41.26,"c":41.5,"v":11032300},{"d":"2007-09-25","o":41.26,"h":43,"l":41.26,"c":42.74,"v":11945900},{"d":"2007-09-26","o":43.09,"h":44,"l":42.69,"c":43.41,"v":10196100},{"d":"2007-09-27","o":43.5,"h":43.65,"l":43.11,"c":43.45,"v":5023800},{"d":"2007-09-28","o":43.64,"h":43.94,"l":43.39,"c":43.66,"v":5847500},{"d":"2007-10-01","o":43.89,"h":44.15,"l":42.94,"c":44,"v":6104500},{"d":"2007-10-02","o":44.05,"h":44.49,"l":43.75,"c":44.23,"v":5045800},{"d":"2007-10-03","o":43.98,"h":44.36,"l":43.77,"c":43.98,"v":5511900},{"d":"2007-10-04","o":44,"h":44.49,"l":43.84,"c":44.25,"v":7487500},{"d":"2007-10-05","o":44.4,"h":44.8,"l":44.1,"c":44.64,"v":7248000},{"d":"2007-10-08","o":44.64,"h":45,"l":44.4,"c":44.99,"v":5424900},{"d":"2007-10-09","o":45,"h":45.35,"l":44.41,"c":44.97,"v":7259300},{"d":"2007-10-10","o":44.9,"h":45.69,"l":44.64,"c":45.58,"v":7339500},{"d":"2007-10-11","o":45.75,"h":46.19,"l":45.37,"c":45.49,"v":11532800},{"d":"2007-10-12","o":45.89,"h":46.32,"l":45.39,"c":46.12,"v":5627300},{"d":"2007-10-15","o":45.91,"h":46.04,"l":45.22,"c":45.71,"v":5751000},{"d":"2007-10-16","o":45.65,"h":45.88,"l":45.34,"c":45.67,"v":5272000},{"d":"2007-10-17","o":45.84,"h":46.32,"l":45.17,"c":45.97,"v":7207000},{"d":"2007-10-18","o":45.97,"h":47.43,"l":45.76,"c":47.11,"v":8384800},{"d":"2007-10-19","o":47.08,"h":47.52,"l":46.25,"c":46.27,"v":9980200},{"d":"2007-10-22","o":46.22,"h":47.16,"l":46,"c":47.12,"v":5481600},{"d":"2007-10-23","o":47.26,"h":47.81,"l":47,"c":47.75,"v":5460300},{"d":"2007-10-24","o":47.55,"h":48,"l":46.71,"c":48,"v":6642000},{"d":"2007-10-25","o":48.01,"h":48.47,"l":46.9,"c":47.2,"v":7042600},{"d":"2007-10-26","o":47.71,"h":48,"l":46.73,"c":47,"v":6726500},{"d":"2007-10-29","o":47.2,"h":47.26,"l":46.42,"c":47,"v":6132000},{"d":"2007-10-30","o":47.39,"h":47.8,"l":47.15,"c":47.55,"v":5106100},{"d":"2007-10-31","o":47.45,"h":47.9,"l":46.81,"c":47.9,"v":6175600},{"d":"2007-11-01","o":47.75,"h":47.86,"l":46.89,"c":46.92,"v":5657800},{"d":"2007-11-02","o":47.49,"h":48,"l":47.08,"c":47.88,"v":6579500},{"d":"2007-11-05","o":47.58,"h":47.88,"l":46.9,"c":47.7,"v":5202000},{"d":"2007-11-06","o":47.85,"h":48.27,"l":47.1,"c":47.63,"v":5025100},{"d":"2007-11-07","o":47.15,"h":47.31,"l":46.17,"c":46.17,"v":6622200},{"d":"2007-11-08","o":46.1,"h":46.19,"l":44.02,"c":45.03,"v":11533900},{"d":"2007-11-09","o":43.84,"h":44.13,"l":43.05,"c":43.24,"v":10345700},{"d":"2007-11-12","o":43.34,"h":43.34,"l":42.13,"c":42.19,"v":9918600},{"d":"2007-11-13","o":41,"h":41.36,"l":39.56,"c":40.86,"v":32004300},{"d":"2007-11-14","o":41.35,"h":42.06,"l":40.59,"c":41.02,"v":13247100},{"d":"2007-11-15","o":41,"h":41.69,"l":40.53,"c":40.82,"v":9575800},{"d":"2007-11-16","o":41.4,"h":42.52,"l":41.13,"c":42.19,"v":16459600},{"d":"2007-11-19","o":41.95,"h":42.85,"l":41.75,"c":42.47,"v":10280100},{"d":"2007-11-20","o":42.71,"h":42.8,"l":41.53,"c":42.3,"v":7339800},{"d":"2007-11-21","o":41.87,"h":42.44,"l":41.47,"c":41.84,"v":4771600},{"d":"2007-11-23","o":41.9,"h":42,"l":41.27,"c":41.91,"v":1747100},{"d":"2007-11-26","o":41.69,"h":41.99,"l":40.81,"c":40.9,"v":6202200},{"d":"2007-11-27","o":41.03,"h":41.58,"l":40.4,"c":41.07,"v":6877100},{"d":"2007-11-28","o":41.3,"h":42.36,"l":41.07,"c":42.03,"v":6275000},{"d":"2007-11-29","o":42.18,"h":42.96,"l":42,"c":42.75,"v":5094500},{"d":"2007-11-30","o":43.01,"h":43.14,"l":41.8,"c":42.14,"v":6717000},{"d":"2007-12-03","o":41.87,"h":43.1,"l":41.85,"c":42.69,"v":9153400},{"d":"2007-12-04","o":42.22,"h":43.65,"l":42.22,"c":43.32,"v":6540200},{"d":"2007-12-05","o":43.93,"h":44.29,"l":43.61,"c":43.9,"v":5883900},{"d":"2007-12-06","o":44.2,"h":44.64,"l":43.71,"c":44.54,"v":5545300},{"d":"2007-12-07","o":44.3,"h":44.54,"l":43.87,"c":44.37,"v":3709400},{"d":"2007-12-10","o":44.5,"h":44.79,"l":44.24,"c":44.62,"v":4767300},{"d":"2007-12-11","o":44.49,"h":44.7,"l":43,"c":43.27,"v":7853300},{"d":"2007-12-12","o":43.87,"h":44.19,"l":42.94,"c":43.54,"v":6304500},{"d":"2007-12-13","o":43.5,"h":44.09,"l":43.48,"c":43.9,"v":4995600},{"d":"2007-12-14","o":43.6,"h":43.75,"l":41.97,"c":42.11,"v":9509200},{"d":"2007-12-17","o":41.79,"h":41.94,"l":40.59,"c":40.9,"v":12301900},{"d":"2007-12-18","o":42.17,"h":43.97,"l":41.58,"c":42.03,"v":17588300},{"d":"2007-12-19","o":42.09,"h":42.25,"l":41.36,"c":41.87,"v":7207800},{"d":"2007-12-20","o":41.94,"h":42.36,"l":41.55,"c":42.17,"v":6227400},{"d":"2007-12-21","o":42.53,"h":42.65,"l":41.66,"c":42.18,"v":10437900},{"d":"2007-12-24","o":42.77,"h":43.12,"l":42.2,"c":42.84,"v":3104000},{"d":"2007-12-26","o":43.1,"h":43.24,"l":42.71,"c":43.12,"v":4655600},{"d":"2007-12-27","o":43.11,"h":43.19,"l":42.25,"c":42.34,"v":4286600},{"d":"2007-12-28","o":42.81,"h":43.05,"l":42.53,"c":42.93,"v":4098400},{"d":"2007-12-31","o":42.58,"h":43.14,"l":42.5,"c":42.73,"v":3416700},{"d":"2008-01-02","o":42.9,"h":43.25,"l":41.45,"c":41.71,"v":6047700},{"d":"2008-01-03","o":41.55,"h":42.21,"l":41.5,"c":41.79,"v":5186700},{"d":"2008-01-04","o":41.3,"h":41.49,"l":40.01,"c":40.36,"v":8938700},{"d":"2008-01-07","o":40.39,"h":40.75,"l":39.68,"c":40.24,"v":7757600},{"d":"2008-01-08","o":39.9,"h":40.19,"l":39.19,"c":39.22,"v":8896200},{"d":"2008-01-09","o":39.41,"h":39.62,"l":38.92,"c":39.46,"v":9059100},{"d":"2008-01-10","o":39.34,"h":39.5,"l":38.69,"c":39.25,"v":8393300},{"d":"2008-01-11","o":38.84,"h":39.19,"l":37.92,"c":38.05,"v":10801200},{"d":"2008-01-14","o":38.48,"h":38.64,"l":38.03,"c":38.48,"v":7212600},{"d":"2008-01-15","o":38.08,"h":38.42,"l":37.74,"c":37.92,"v":7776000},{"d":"2008-01-16","o":37.75,"h":38.37,"l":37.46,"c":37.7,"v":8595200},{"d":"2008-01-17","o":37.19,"h":37.52,"l":34.9,"c":35.55,"v":16896300},{"d":"2008-01-18","o":35.04,"h":36.01,"l":34.8,"c":35.33,"v":13735800},{"d":"2008-01-22","o":33.01,"h":34.49,"l":32.99,"c":34,"v":10188900},{"d":"2008-01-23","o":33.21,"h":34.48,"l":32.61,"c":34.35,"v":10292400},{"d":"2008-01-24","o":33.56,"h":34.7,"l":33.56,"c":34.64,"v":7290400},{"d":"2008-01-25","o":34.98,"h":35.62,"l":34.72,"c":34.84,"v":9220200},{"d":"2008-01-28","o":35.22,"h":35.32,"l":34.8,"c":35.15,"v":5746400},{"d":"2008-01-29","o":35.4,"h":35.85,"l":34.77,"c":35.54,"v":5445400},{"d":"2008-01-30","o":35.54,"h":36.45,"l":35.21,"c":35.94,"v":8767300},{"d":"2008-01-31","o":33.87,"h":35.13,"l":33.44,"c":34.93,"v":16394600},{"d":"2008-02-01","o":34.67,"h":34.99,"l":33.44,"c":34.48,"v":12343100},{"d":"2008-02-04","o":34.55,"h":35.46,"l":34.51,"c":35.21,"v":7861500},{"d":"2008-02-05","o":33.99,"h":34.76,"l":33.79,"c":33.96,"v":7366800},{"d":"2008-02-06","o":34.48,"h":34.69,"l":32.41,"c":32.76,"v":13228200},{"d":"2008-02-07","o":32.41,"h":33.07,"l":32.08,"c":32.62,"v":13594100},{"d":"2008-02-08","o":32.65,"h":33.28,"l":32.18,"c":33.19,"v":9771200},{"d":"2008-02-11","o":33.28,"h":34.14,"l":33.15,"c":33.84,"v":9909400},{"d":"2008-02-12","o":33.95,"h":35.02,"l":33.91,"c":34.38,"v":9894800},{"d":"2008-02-13","o":34.69,"h":35.36,"l":34.42,"c":35,"v":9843400},{"d":"2008-02-14","o":35.2,"h":35.21,"l":34.67,"c":34.96,"v":6616600},{"d":"2008-02-15","o":34.93,"h":34.95,"l":34.21,"c":34.67,"v":5665200},{"d":"2008-02-19","o":35.41,"h":35.53,"l":34.8,"c":34.9,"v":6413100},{"d":"2008-02-20","o":34.35,"h":35.28,"l":34.25,"c":35.05,"v":6438600},{"d":"2008-02-21","o":35.14,"h":35.53,"l":34.67,"c":34.78,"v":6057000},{"d":"2008-02-22","o":34.85,"h":35.19,"l":34.46,"c":35.09,"v":5974300},{"d":"2008-02-25","o":35.08,"h":35.85,"l":35.01,"c":35.54,"v":8105100},{"d":"2008-02-26","o":35.61,"h":36.46,"l":35.44,"c":35.87,"v":6541500},{"d":"2008-02-27","o":35.48,"h":35.83,"l":35.02,"c":35.46,"v":6385200},{"d":"2008-02-28","o":35.3,"h":35.7,"l":34.97,"c":35.34,"v":5330500},{"d":"2008-02-29","o":34.91,"h":34.92,"l":33.48,"c":33.65,"v":12307400},{"d":"2008-03-03","o":33.49,"h":33.68,"l":32.53,"c":32.86,"v":12553200},{"d":"2008-03-04","o":32.84,"h":33.12,"l":32.43,"c":33.07,"v":8178800},{"d":"2008-03-05","o":33,"h":33.08,"l":32.01,"c":32.42,"v":10868700},{"d":"2008-03-06","o":32.4,"h":33.11,"l":32.21,"c":32.47,"v":7411400},{"d":"2008-03-07","o":32.59,"h":33.28,"l":32.04,"c":32.55,"v":7287400},{"d":"2008-03-10","o":32.6,"h":32.99,"l":31.92,"c":31.94,"v":8201400},{"d":"2008-03-11","o":32.25,"h":32.61,"l":31.79,"c":32.6,"v":9612200},{"d":"2008-03-12","o":33.17,"h":34.23,"l":32.89,"c":33.34,"v":8843200},{"d":"2008-03-13","o":32.98,"h":33.59,"l":32.52,"c":33.3,"v":5875900},{"d":"2008-03-14","o":32.81,"h":33.71,"l":32.24,"c":32.61,"v":7040400},{"d":"2008-03-17","o":32,"h":32.49,"l":30.7,"c":30.79,"v":15095600},{"d":"2008-03-18","o":31.53,"h":31.9,"l":31.1,"c":31.88,"v":12183700},{"d":"2008-03-19","o":33.78,"h":36.13,"l":33.76,"c":34.75,"v":25122000},{"d":"2008-03-20","o":34.82,"h":35.5,"l":34.25,"c":34.45,"v":12402200},{"d":"2008-03-24","o":34.64,"h":36.49,"l":34.51,"c":36.1,"v":10783000},{"d":"2008-03-25","o":36.58,"h":36.65,"l":35.81,"c":36.54,"v":8940000},{"d":"2008-03-26","o":36.51,"h":37.34,"l":35.96,"c":37.2,"v":11395700},{"d":"2008-03-27","o":37.12,"h":37.12,"l":35.68,"c":35.68,"v":7345900},{"d":"2008-03-28","o":36.12,"h":36.63,"l":35.2,"c":35.33,"v":7229300},{"d":"2008-03-31","o":35.69,"h":35.9,"l":35.3,"c":35.59,"v":8015500},{"d":"2008-04-01","o":36.56,"h":37.32,"l":36.37,"c":37.25,"v":9317900},{"d":"2008-04-02","o":37.38,"h":37.52,"l":36.2,"c":36.5,"v":8682900},{"d":"2008-04-03","o":36.49,"h":37.11,"l":36.32,"c":37.01,"v":7608500},{"d":"2008-04-04","o":37,"h":37.35,"l":36.63,"c":36.97,"v":5143300},{"d":"2008-04-07","o":36.83,"h":37.45,"l":36.8,"c":36.92,"v":5811400},{"d":"2008-04-08","o":36.64,"h":37.19,"l":36.51,"c":36.83,"v":4615900},{"d":"2008-04-09","o":36.9,"h":36.94,"l":35.99,"c":36.32,"v":4304300},{"d":"2008-04-10","o":36.08,"h":37.19,"l":36,"c":37.09,"v":8412500},{"d":"2008-04-11","o":37,"h":37,"l":35.88,"c":35.98,"v":7464200},{"d":"2008-04-14","o":35.95,"h":36.62,"l":35.73,"c":36.29,"v":5551400},{"d":"2008-04-15","o":36.29,"h":36.54,"l":35.36,"c":35.75,"v":8108000},{"d":"2008-04-16","o":36.1,"h":36.54,"l":35.46,"c":36.42,"v":10961500},{"d":"2008-04-17","o":36.61,"h":36.93,"l":35.66,"c":36.07,"v":5755800},{"d":"2008-04-18","o":36.99,"h":36.99,"l":36.08,"c":36.27,"v":8839300},{"d":"2008-04-21","o":36.06,"h":36.73,"l":35.85,"c":36.66,"v":5040300},{"d":"2008-04-22","o":36.73,"h":36.74,"l":35.61,"c":36.17,"v":8197500},{"d":"2008-04-23","o":36.5,"h":36.91,"l":36.21,"c":36.83,"v":6037300},{"d":"2008-04-24","o":36.77,"h":37.79,"l":36.41,"c":37.43,"v":5846700},{"d":"2008-04-25","o":37.41,"h":37.58,"l":36.32,"c":36.89,"v":4628300},{"d":"2008-04-28","o":37.02,"h":37.51,"l":36.65,"c":37.18,"v":5017000},{"d":"2008-04-29","o":37,"h":37.94,"l":36.93,"c":37.76,"v":5444500},{"d":"2008-04-30","o":37.79,"h":38.1,"l":37.28,"c":37.29,"v":4877400},{"d":"2008-05-01","o":38.34,"h":39.22,"l":37.9,"c":39.01,"v":7222100},{"d":"2008-05-02","o":39.23,"h":40.41,"l":39.12,"c":40.38,"v":8929400},{"d":"2008-05-05","o":40.39,"h":40.47,"l":39.79,"c":40.15,"v":5761600},{"d":"2008-05-06","o":40.15,"h":40.45,"l":39.53,"c":40.25,"v":4972300},{"d":"2008-05-07","o":40.25,"h":40.58,"l":39.11,"c":39.24,"v":5310700},{"d":"2008-05-08","o":39.49,"h":40.15,"l":39.11,"c":40,"v":5376200},{"d":"2008-05-09","o":39.63,"h":40.17,"l":39.25,"c":39.89,"v":2800700},{"d":"2008-05-12","o":39.83,"h":40.5,"l":39.35,"c":40.44,"v":4276600},{"d":"2008-05-13","o":40.44,"h":40.75,"l":39.8,"c":40.59,"v":4722500},{"d":"2008-05-14","o":40.71,"h":41.51,"l":40.59,"c":40.94,"v":4916100},{"d":"2008-05-15","o":40.82,"h":42.08,"l":40.6,"c":42,"v":6364400},{"d":"2008-05-16","o":42.17,"h":42.45,"l":41.71,"c":42.26,"v":5987200},{"d":"2008-05-19","o":42.11,"h":43.23,"l":42.04,"c":42.6,"v":7216300},{"d":"2008-05-20","o":41.44,"h":42.02,"l":41.02,"c":41.66,"v":6839200},{"d":"2008-05-21","o":41.59,"h":41.96,"l":40.8,"c":40.95,"v":5445500},{"d":"2008-05-22","o":40.88,"h":41.66,"l":40.82,"c":41.4,"v":3409400},{"d":"2008-05-23","o":40.88,"h":41.53,"l":40.88,"c":41.25,"v":3645400},{"d":"2008-05-27","o":41.16,"h":42.1,"l":41.05,"c":41.99,"v":4002200},{"d":"2008-05-28","o":43,"h":43,"l":42.3,"c":42.84,"v":5750000},{"d":"2008-05-29","o":42.75,"h":44.08,"l":42.75,"c":43.8,"v":6736600},{"d":"2008-05-30","o":43.96,"h":44.38,"l":43.68,"c":44.06,"v":5842500},{"d":"2008-06-02","o":43.97,"h":44.24,"l":42.76,"c":43.46,"v":5083100},{"d":"2008-06-03","o":43.42,"h":44.21,"l":43,"c":43.53,"v":5405100},{"d":"2008-06-04","o":43.6,"h":44.66,"l":43.31,"c":44.25,"v":4684700},{"d":"2008-06-05","o":43.47,"h":44.01,"l":42.8,"c":43.89,"v":7158700},{"d":"2008-06-06","o":43.6,"h":43.6,"l":42.3,"c":42.3,"v":5927900},{"d":"2008-06-09","o":42.58,"h":42.75,"l":41.66,"c":42.47,"v":4553700},{"d":"2008-06-10","o":42.36,"h":42.36,"l":41.47,"c":41.74,"v":5694400},{"d":"2008-06-11","o":41.55,"h":41.94,"l":40.65,"c":40.77,"v":6523200},{"d":"2008-06-12","o":40.88,"h":41.59,"l":40.6,"c":40.99,"v":5353400},{"d":"2008-06-13","o":41.92,"h":43.15,"l":41.73,"c":42.71,"v":6345900},{"d":"2008-06-16","o":42.32,"h":43.11,"l":42.08,"c":42.85,"v":6887300},{"d":"2008-06-17","o":41.83,"h":42.65,"l":41.36,"c":41.4,"v":9027600},{"d":"2008-06-18","o":40.81,"h":41.54,"l":40.71,"c":40.94,"v":6306400},{"d":"2008-06-19","o":40.78,"h":42.19,"l":40.34,"c":42,"v":5714700},{"d":"2008-06-20","o":41.54,"h":41.76,"l":40.33,"c":40.55,"v":8423200},{"d":"2008-06-23","o":40.9,"h":40.91,"l":40.12,"c":40.37,"v":4999200},{"d":"2008-06-24","o":40.86,"h":41.81,"l":40.7,"c":41.38,"v":6783600},{"d":"2008-06-25","o":41.78,"h":42.7,"l":41.5,"c":42.34,"v":6023300},{"d":"2008-06-26","o":41.89,"h":41.93,"l":40.78,"c":40.83,"v":7001400},{"d":"2008-06-27","o":40.94,"h":40.94,"l":39.5,"c":39.8,"v":11824500},{"d":"2008-06-30","o":39.63,"h":39.99,"l":39.28,"c":39.39,"v":6542300},{"d":"2008-07-01","o":39.23,"h":40.41,"l":39,"c":40.38,"v":10247400},{"d":"2008-07-02","o":40.54,"h":41.3,"l":39.81,"c":39.81,"v":7182600},{"d":"2008-07-03","o":40.28,"h":40.65,"l":39.81,"c":40.39,"v":3387300},{"d":"2008-07-07","o":39.79,"h":40.86,"l":38.81,"c":39.72,"v":8583900},{"d":"2008-07-08","o":39.46,"h":39.78,"l":38.73,"c":39.64,"v":8355900},{"d":"2008-07-09","o":39.49,"h":39.74,"l":38.23,"c":38.23,"v":6353000},{"d":"2008-07-10","o":38.29,"h":39.76,"l":38.23,"c":39.61,"v":7147600},{"d":"2008-07-11","o":39.1,"h":40.2,"l":38.69,"c":39.24,"v":6971500},{"d":"2008-07-14","o":39.88,"h":39.88,"l":38.37,"c":38.38,"v":6995600},{"d":"2008-07-15","o":39.09,"h":40.53,"l":37.75,"c":39.83,"v":10799100},{"d":"2008-07-16","o":39.77,"h":41.1,"l":39.5,"c":41.05,"v":6940500},{"d":"2008-07-17","o":40.93,"h":41.71,"l":40.65,"c":41.54,"v":5148300},{"d":"2008-07-18","o":41.17,"h":42.19,"l":40.75,"c":41.98,"v":6190500},{"d":"2008-07-21","o":41.87,"h":41.94,"l":40.7,"c":41.16,"v":5162100},{"d":"2008-07-22","o":40.9,"h":40.96,"l":39.6,"c":40.3,"v":9957200},{"d":"2008-07-23","o":40.72,"h":42.34,"l":40.63,"c":41.82,"v":10085000},{"d":"2008-07-24","o":41,"h":41.27,"l":40.43,"c":40.72,"v":5533000},{"d":"2008-07-25","o":41.07,"h":41.42,"l":40.6,"c":40.9,"v":5147700},{"d":"2008-07-28","o":40.8,"h":41.05,"l":39.72,"c":39.96,"v":3895800},{"d":"2008-07-29","o":40.24,"h":41.32,"l":40.17,"c":41.01,"v":5805100},{"d":"2008-07-30","o":41.34,"h":41.68,"l":40.62,"c":41.22,"v":4989200},{"d":"2008-07-31","o":40.93,"h":41.93,"l":40.58,"c":41.35,"v":6238600},{"d":"2008-08-01","o":41.78,"h":41.78,"l":40.28,"c":41.22,"v":5907800},{"d":"2008-08-04","o":41.44,"h":41.64,"l":40.61,"c":41.29,"v":3643400},{"d":"2008-08-05","o":41.35,"h":43.41,"l":41.33,"c":43.34,"v":8839100},{"d":"2008-08-06","o":43.1,"h":43.77,"l":42.61,"c":43.53,"v":6197900},{"d":"2008-08-07","o":43.07,"h":43.95,"l":42.93,"c":43.22,"v":5956700},{"d":"2008-08-08","o":43.4,"h":45.34,"l":43.34,"c":45.15,"v":8615800},{"d":"2008-08-11","o":45.15,"h":46.04,"l":44.82,"c":45.89,"v":6081200},{"d":"2008-08-12","o":45.91,"h":46.44,"l":45.54,"c":45.62,"v":8002000},{"d":"2008-08-13","o":45.62,"h":46.44,"l":45.42,"c":45.89,"v":5299400},{"d":"2008-08-14","o":45.48,"h":45.69,"l":45.01,"c":45.36,"v":6526100},{"d":"2008-08-15","o":45.56,"h":45.87,"l":44.65,"c":45.11,"v":4432600},{"d":"2008-08-18","o":44.79,"h":44.97,"l":43.75,"c":44.1,"v":7454200},{"d":"2008-08-19","o":43.97,"h":44.75,"l":43.4,"c":43.73,"v":5218000},{"d":"2008-08-20","o":44.03,"h":44.72,"l":43.66,"c":44.28,"v":4017800},{"d":"2008-08-21","o":43.76,"h":44.78,"l":43.44,"c":44.51,"v":5308900},{"d":"2008-08-22","o":44.88,"h":45.09,"l":44.5,"c":44.91,"v":4088800},{"d":"2008-08-25","o":44.52,"h":44.75,"l":43.5,"c":43.67,"v":4250700},{"d":"2008-08-26","o":43.73,"h":43.84,"l":43.12,"c":43.36,"v":5226600},{"d":"2008-08-27","o":43.5,"h":44.61,"l":43.46,"c":44.15,"v":3737900},{"d":"2008-08-28","o":44.27,"h":44.74,"l":44.07,"c":44.31,"v":4067400},{"d":"2008-08-29","o":43.97,"h":44.01,"l":42.75,"c":42.83,"v":6947200},{"d":"2008-09-02","o":43.83,"h":44.16,"l":42.59,"c":42.85,"v":6307000},{"d":"2008-09-03","o":42.92,"h":43.47,"l":42.6,"c":43.14,"v":5380800},{"d":"2008-09-04","o":43.67,"h":43.99,"l":42.19,"c":42.19,"v":6416700},{"d":"2008-09-05","o":41.37,"h":41.83,"l":40.5,"c":40.91,"v":10903200},{"d":"2008-09-08","o":40.49,"h":41.73,"l":40.22,"c":41.61,"v":7133300},{"d":"2008-09-09","o":41.87,"h":42.47,"l":40.75,"c":40.79,"v":5914300},{"d":"2008-09-10","o":41.35,"h":41.35,"l":40.45,"c":40.73,"v":4945200},{"d":"2008-09-11","o":40.25,"h":41.1,"l":40.04,"c":41.05,"v":5504200},{"d":"2008-09-12","o":40.9,"h":40.9,"l":39.9,"c":40.47,"v":7959800},{"d":"2008-09-15","o":40.4,"h":40.4,"l":38.08,"c":38.08,"v":9701800},{"d":"2008-09-16","o":38.51,"h":39.15,"l":36.15,"c":38.14,"v":11835200},{"d":"2008-09-17","o":39.05,"h":39.69,"l":36.23,"c":36.23,"v":12494900},{"d":"2008-09-18","o":37.66,"h":45.26,"l":37.17,"c":39.65,"v":12021000},{"d":"2008-09-19","o":40.65,"h":41.39,"l":38,"c":40.94,"v":10298400},{"d":"2008-09-22","o":40.78,"h":41,"l":39.17,"c":39.23,"v":4883100},{"d":"2008-09-23","o":39.61,"h":40.26,"l":38.7,"c":38.85,"v":6523100},{"d":"2008-09-24","o":39.06,"h":40.01,"l":39,"c":39.45,"v":4636000},{"d":"2008-09-25","o":40.03,"h":40.38,"l":39.55,"c":39.83,"v":5256500},{"d":"2008-09-26","o":39.18,"h":40.1,"l":38.92,"c":39.99,"v":5100900},{"d":"2008-09-29","o":38.43,"h":38.81,"l":35.98,"c":36.15,"v":9597800},{"d":"2008-09-30","o":36.72,"h":39.53,"l":36.49,"c":39.47,"v":10378600},{"d":"2008-10-01","o":39.42,"h":39.42,"l":37.91,"c":38.12,"v":6296600},{"d":"2008-10-02","o":37.88,"h":37.9,"l":35.11,"c":35.22,"v":9113000},{"d":"2008-10-03","o":34.83,"h":36.19,"l":33.59,"c":33.69,"v":11062700},{"d":"2008-10-06","o":31.93,"h":33.45,"l":29.41,"c":30.71,"v":17982700},{"d":"2008-10-07","o":31.16,"h":31.69,"l":28.69,"c":28.69,"v":11395300},{"d":"2008-10-08","o":28.86,"h":31.19,"l":28.43,"c":30,"v":14114100},{"d":"2008-10-09","o":31.2,"h":31.27,"l":27.71,"c":27.99,"v":10862200},{"d":"2008-10-10","o":26.65,"h":28.88,"l":25.63,"c":27.12,"v":14149100},{"d":"2008-10-13","o":29.38,"h":30.73,"l":28.68,"c":30.38,"v":12510200},{"d":"2008-10-14","o":31.33,"h":31.45,"l":28.86,"c":29.2,"v":9929400},{"d":"2008-10-15","o":29.82,"h":29.82,"l":25.94,"c":25.94,"v":8377200},{"d":"2008-10-16","o":26,"h":28.21,"l":24.45,"c":27.69,"v":11932400},{"d":"2008-10-17","o":27.2,"h":31.09,"l":26.83,"c":28.18,"v":9703100},{"d":"2008-10-20","o":27.99,"h":29.38,"l":27.79,"c":29.31,"v":5387400},{"d":"2008-10-21","o":29,"h":29.65,"l":27.45,"c":27.59,"v":6964600},{"d":"2008-10-22","o":27.09,"h":27.16,"l":24.56,"c":25.4,"v":9500400},{"d":"2008-10-23","o":25.5,"h":25.6,"l":23.41,"c":24.97,"v":10769700},{"d":"2008-10-24","o":23,"h":24.63,"l":22.88,"c":23.89,"v":10633700},{"d":"2008-10-27","o":23.44,"h":24.74,"l":22.83,"c":23.68,"v":8235300},{"d":"2008-10-28","o":24.23,"h":27.15,"l":23.93,"c":27.08,"v":10344100},{"d":"2008-10-29","o":27.39,"h":27.95,"l":26.65,"c":26.8,"v":10320400},{"d":"2008-10-30","o":27.41,"h":27.88,"l":26.25,"c":26.86,"v":9180600},{"d":"2008-10-31","o":27,"h":27.21,"l":26.29,"c":26.64,"v":7816700},{"d":"2008-11-03","o":26.79,"h":27.3,"l":26.13,"c":27.16,"v":5143800},{"d":"2008-11-04","o":27.73,"h":29.28,"l":27.5,"c":29.16,"v":8840800},{"d":"2008-11-05","o":28.96,"h":29.08,"l":27.06,"c":27.22,"v":8438400},{"d":"2008-11-06","o":26.77,"h":26.9,"l":24.3,"c":24.56,"v":10048800},{"d":"2008-11-07","o":24.92,"h":25.39,"l":24.07,"c":24.59,"v":7530800},{"d":"2008-11-10","o":25.78,"h":25.84,"l":24.68,"c":24.93,"v":4765600},{"d":"2008-11-11","o":24.77,"h":24.91,"l":23.45,"c":23.64,"v":7489100},{"d":"2008-11-12","o":22.98,"h":23.41,"l":21.84,"c":21.89,"v":11727900},{"d":"2008-11-13","o":21.68,"h":24.38,"l":21.12,"c":24.3,"v":11851900},{"d":"2008-11-14","o":23.99,"h":24.36,"l":22.14,"c":22.34,"v":11111500},{"d":"2008-11-17","o":21.91,"h":23.41,"l":21.51,"c":22.8,"v":10717700},{"d":"2008-11-18","o":22.73,"h":23.16,"l":21.77,"c":22.64,"v":8217100},{"d":"2008-11-19","o":22.54,"h":23.87,"l":21.6,"c":21.63,"v":9298800},{"d":"2008-11-20","o":21.37,"h":22.79,"l":20.71,"c":20.75,"v":10482800},{"d":"2008-11-21","o":21.1,"h":21.41,"l":19.85,"c":21.38,"v":13489000},{"d":"2008-11-24","o":21.84,"h":22.42,"l":21.29,"c":21.73,"v":12915600},{"d":"2008-11-25","o":21.97,"h":22.78,"l":21.5,"c":22.42,"v":13700100},{"d":"2008-11-26","o":21.63,"h":23.59,"l":21.63,"c":23.35,"v":9062200},{"d":"2008-11-28","o":22.87,"h":23.43,"l":22.75,"c":23.16,"v":4467800},{"d":"2008-12-01","o":22.71,"h":22.86,"l":20.95,"c":21,"v":8593000},{"d":"2008-12-02","o":21.41,"h":22.25,"l":21.01,"c":22,"v":7201400},{"d":"2008-12-03","o":21.73,"h":22.57,"l":21.39,"c":22.54,"v":7296300},{"d":"2008-12-04","o":20.91,"h":21.66,"l":20,"c":20.44,"v":18690600},{"d":"2008-12-05","o":20.45,"h":21.84,"l":19.49,"c":21.66,"v":11494800},{"d":"2008-12-08","o":21.85,"h":23,"l":21.85,"c":22.6,"v":7912100},{"d":"2008-12-09","o":22.45,"h":23.92,"l":22.39,"c":22.89,"v":7419300},{"d":"2008-12-10","o":23.26,"h":23.88,"l":22.78,"c":23.44,"v":5825900},{"d":"2008-12-11","o":23.37,"h":23.56,"l":22,"c":22.19,"v":6443700},{"d":"2008-12-12","o":21.95,"h":22.53,"l":21.33,"c":22.43,"v":6290700},{"d":"2008-12-15","o":22.56,"h":22.72,"l":20.83,"c":21.36,"v":8273000},{"d":"2008-12-16","o":22.13,"h":22.42,"l":20.92,"c":22.32,"v":10799400},{"d":"2008-12-17","o":24.04,"h":24.04,"l":21.32,"c":21.69,"v":15258800},{"d":"2008-12-18","o":21.84,"h":22.09,"l":21.01,"c":21.38,"v":8861100},{"d":"2008-12-19","o":21.4,"h":22.3,"l":21.13,"c":22.13,"v":8235700},{"d":"2008-12-22","o":21.97,"h":21.98,"l":20.66,"c":21.11,"v":5273400},{"d":"2008-12-23","o":21.23,"h":21.42,"l":20.8,"c":20.97,"v":4399100},{"d":"2008-12-24","o":20.75,"h":21.18,"l":20.71,"c":21.13,"v":1426700},{"d":"2008-12-26","o":21.17,"h":21.25,"l":20.87,"c":21.08,"v":1942700},{"d":"2008-12-29","o":21.11,"h":21.15,"l":20.01,"c":20.52,"v":4959000},{"d":"2008-12-30","o":20.6,"h":21.06,"l":20.38,"c":21.05,"v":4910600},{"d":"2008-12-31","o":20.85,"h":21.6,"l":20.85,"c":21.29,"v":4067000},{"d":"2009-01-02","o":21.11,"h":23.1,"l":21.07,"c":23.02,"v":6670700},{"d":"2009-01-05","o":22.52,"h":23.31,"l":22.5,"c":23.13,"v":7385500},{"d":"2009-01-06","o":23.07,"h":24.45,"l":23.07,"c":24.22,"v":7032500},{"d":"2009-01-07","o":23.57,"h":24.81,"l":23.51,"c":24.23,"v":12785700},{"d":"2009-01-08","o":24.01,"h":24.38,"l":23.63,"c":24.29,"v":6207400},{"d":"2009-01-09","o":23.99,"h":24.5,"l":23.42,"c":24.01,"v":6928300},{"d":"2009-01-12","o":24.07,"h":24.35,"l":23.6,"c":23.76,"v":6952400},{"d":"2009-01-13","o":22.97,"h":23.22,"l":21.75,"c":22.1,"v":14001200},{"d":"2009-01-14","o":22.09,"h":22.16,"l":20.95,"c":21.11,"v":8298100},{"d":"2009-01-15","o":21.04,"h":21.3,"l":20.45,"c":20.83,"v":10008600},{"d":"2009-01-16","o":21.11,"h":21.53,"l":20.47,"c":21.06,"v":8056300},{"d":"2009-01-20","o":21.1,"h":21.1,"l":19.34,"c":19.39,"v":8846200},{"d":"2009-01-21","o":19.88,"h":20.97,"l":19.74,"c":20.96,"v":9536900},{"d":"2009-01-22","o":19.84,"h":20.25,"l":19.06,"c":19.32,"v":13904200},{"d":"2009-01-23","o":19,"h":20.1,"l":18.7,"c":19.7,"v":10483800},{"d":"2009-01-26","o":19.95,"h":20.44,"l":19.67,"c":19.93,"v":6139300},{"d":"2009-01-27","o":19.74,"h":20.38,"l":19.53,"c":20.11,"v":6385500},{"d":"2009-01-28","o":20.71,"h":21.2,"l":20.34,"c":20.89,"v":7158500},{"d":"2009-01-29","o":20.6,"h":20.91,"l":19.61,"c":20.05,"v":7692200},{"d":"2009-01-30","o":20.26,"h":20.33,"l":19.21,"c":19.31,"v":8970700},{"d":"2009-02-02","o":19.41,"h":19.7,"l":18.96,"c":19.58,"v":8305500},{"d":"2009-02-03","o":19.69,"h":19.76,"l":19.13,"c":19.7,"v":7938700},{"d":"2009-02-04","o":19.63,"h":20.35,"l":19.53,"c":19.88,"v":9637000},{"d":"2009-02-05","o":19.64,"h":21.04,"l":19.44,"c":20.91,"v":11326400},{"d":"2009-02-06","o":20.93,"h":21.8,"l":20.81,"c":21.7,"v":9851900},{"d":"2009-02-09","o":22,"h":22.01,"l":21.1,"c":21.42,"v":7246500},{"d":"2009-02-10","o":21.32,"h":21.42,"l":20.28,"c":20.48,"v":10924500},{"d":"2009-02-11","o":20.43,"h":20.86,"l":19.9,"c":20.31,"v":7637800},{"d":"2009-02-12","o":19.95,"h":21.26,"l":19.78,"c":21.22,"v":12831000},{"d":"2009-02-13","o":20.96,"h":21.37,"l":20.85,"c":21.1,"v":8147400},{"d":"2009-02-17","o":20.08,"h":20.69,"l":19.8,"c":20.4,"v":9782700},{"d":"2009-02-18","o":20.33,"h":20.69,"l":20.07,"c":20.39,"v":7409800},{"d":"2009-02-19","o":20.46,"h":20.5,"l":19.48,"c":19.54,"v":10428100},{"d":"2009-02-20","o":18.98,"h":19.15,"l":17.7,"c":18.04,"v":21630100},{"d":"2009-02-23","o":18.09,"h":18.09,"l":16.9,"c":17.09,"v":14265600},{"d":"2009-02-24","o":17.31,"h":18.33,"l":17.22,"c":18.17,"v":12866800},{"d":"2009-02-25","o":17.54,"h":17.92,"l":17.15,"c":17.64,"v":12999900},{"d":"2009-02-26","o":17.47,"h":17.67,"l":16.65,"c":16.7,"v":15043500},{"d":"2009-02-27","o":15.71,"h":17.18,"l":15.7,"c":16.7,"v":15832400},{"d":"2009-03-02","o":16.49,"h":16.66,"l":15.97,"c":16.04,"v":13129800},{"d":"2009-03-03","o":16.15,"h":16.48,"l":15.87,"c":15.98,"v":12539500},{"d":"2009-03-04","o":16.16,"h":16.61,"l":15.9,"c":16.32,"v":8999700},{"d":"2009-03-05","o":18.16,"h":18.19,"l":16.31,"c":16.92,"v":26498300},{"d":"2009-03-06","o":17.16,"h":17.43,"l":16.75,"c":17.16,"v":10507400},{"d":"2009-03-09","o":17.03,"h":17.59,"l":16.72,"c":16.78,"v":9298200},{"d":"2009-03-10","o":17.19,"h":18.54,"l":17.11,"c":18.52,"v":11748000},{"d":"2009-03-11","o":18.18,"h":18.85,"l":18.03,"c":18.63,"v":8658800},{"d":"2009-03-12","o":18.47,"h":19.51,"l":18.28,"c":19.43,"v":9734900},{"d":"2009-03-13","o":19.24,"h":19.31,"l":18.33,"c":18.68,"v":11491000},{"d":"2009-03-16","o":18.69,"h":19,"l":18.34,"c":18.45,"v":11898500},{"d":"2009-03-17","o":18.62,"h":19.15,"l":18.16,"c":19.13,"v":9276200},{"d":"2009-03-18","o":19.41,"h":22.09,"l":19.34,"c":21.35,"v":20855100},{"d":"2009-03-19","o":21.84,"h":22.58,"l":20.89,"c":21.24,"v":13667100},{"d":"2009-03-20","o":21.01,"h":21.79,"l":20.39,"c":20.46,"v":10267300},{"d":"2009-03-23","o":21.2,"h":22.69,"l":21.01,"c":22.69,"v":13186800},{"d":"2009-03-24","o":22.59,"h":22.59,"l":21.72,"c":21.86,"v":9501800},{"d":"2009-03-25","o":22,"h":22.44,"l":21.5,"c":22.1,"v":10774000},{"d":"2009-03-26","o":22.18,"h":23,"l":22.18,"c":22.94,"v":9777700},{"d":"2009-03-27","o":22.56,"h":22.7,"l":21.81,"c":21.84,"v":6422600},{"d":"2009-03-30","o":21.33,"h":21.48,"l":20.39,"c":20.82,"v":9617500},{"d":"2009-03-31","o":20.93,"h":21.87,"l":20.83,"c":21.39,"v":8531000},{"d":"2009-04-01","o":20.93,"h":22.18,"l":20.79,"c":21.96,"v":7287000},{"d":"2009-04-02","o":22.79,"h":23.84,"l":22.61,"c":23.28,"v":11062100},{"d":"2009-04-03","o":23.25,"h":24.26,"l":23.25,"c":24.16,"v":8229300},{"d":"2009-04-06","o":23.85,"h":24,"l":22.78,"c":23.19,"v":8072400},{"d":"2009-04-07","o":23.61,"h":23.66,"l":22.76,"c":22.96,"v":9809500},{"d":"2009-04-08","o":23.81,"h":24.17,"l":23.47,"c":23.92,"v":5991300},{"d":"2009-04-09","o":24.48,"h":24.97,"l":24.28,"c":24.87,"v":8500700},{"d":"2009-04-13","o":24.6,"h":24.89,"l":24.22,"c":24.72,"v":5581800},{"d":"2009-04-14","o":24.38,"h":24.49,"l":23.84,"c":24.01,"v":6545000},{"d":"2009-04-15","o":23.77,"h":23.92,"l":23.12,"c":23.64,"v":6980500},{"d":"2009-04-16","o":24.14,"h":24.59,"l":23.44,"c":24.38,"v":9291000},{"d":"2009-04-17","o":24.6,"h":24.87,"l":24.05,"c":24.7,"v":7899500},{"d":"2009-04-20","o":24.43,"h":24.43,"l":23.33,"c":23.46,"v":6963600},{"d":"2009-04-21","o":23.35,"h":24.13,"l":23.25,"c":23.75,"v":7443000},{"d":"2009-04-22","o":23.21,"h":24.74,"l":23.21,"c":24.16,"v":7045200},{"d":"2009-04-23","o":23.86,"h":24.49,"l":23.54,"c":24.48,"v":8006200},{"d":"2009-04-24","o":24.51,"h":26.49,"l":24.45,"c":26.42,"v":13798600},{"d":"2009-04-27","o":25.92,"h":26.65,"l":25.7,"c":26.14,"v":9240400},{"d":"2009-04-28","o":25.7,"h":25.95,"l":25.25,"c":25.7,"v":8099900},{"d":"2009-04-29","o":25.99,"h":26.84,"l":25.59,"c":26.75,"v":9035900},{"d":"2009-04-30","o":27.1,"h":27.71,"l":26.73,"c":27.35,"v":9140100},{"d":"2009-05-01","o":27.08,"h":28,"l":27.02,"c":27.46,"v":9135200},{"d":"2009-05-04","o":26.59,"h":26.75,"l":25.88,"c":26.69,"v":14574300},{"d":"2009-05-05","o":26.74,"h":26.91,"l":26.2,"c":26.89,"v":8157400},{"d":"2009-05-06","o":26.89,"h":27.04,"l":25.66,"c":26.35,"v":9995800},{"d":"2009-05-07","o":26.58,"h":26.64,"l":25.38,"c":25.63,"v":7950000},{"d":"2009-05-08","o":26.06,"h":26.53,"l":25.21,"c":25.42,"v":7674000},{"d":"2009-05-11","o":24.85,"h":26.36,"l":24.78,"c":26.15,"v":7683800},{"d":"2009-05-12","o":26.32,"h":26.34,"l":25.67,"c":25.99,"v":5077900},{"d":"2009-05-13","o":25.99,"h":26.03,"l":25.12,"c":25.17,"v":7911300},{"d":"2009-05-14","o":25.2,"h":26.15,"l":25.2,"c":25.93,"v":6721000},{"d":"2009-05-15","o":25.97,"h":26.35,"l":25.52,"c":25.92,"v":4806500},{"d":"2009-05-18","o":25.94,"h":26.52,"l":25.7,"c":26.48,"v":4461700},{"d":"2009-05-19","o":26.25,"h":26.81,"l":26.01,"c":26.56,"v":3509500},{"d":"2009-05-20","o":26.69,"h":27.32,"l":26.31,"c":26.39,"v":5324300},{"d":"2009-05-21","o":25.9,"h":26.15,"l":25.7,"c":26.07,"v":6320700},{"d":"2009-05-22","o":26,"h":27.04,"l":26,"c":26.48,"v":4959400},{"d":"2009-05-26","o":26.31,"h":27.95,"l":26.1,"c":27.89,"v":6088000},{"d":"2009-05-27","o":27.67,"h":28.07,"l":27.15,"c":27.25,"v":5013700},{"d":"2009-05-28","o":27.25,"h":27.64,"l":26.57,"c":27.54,"v":7651000},{"d":"2009-05-29","o":27.49,"h":28.19,"l":27.02,"c":28.18,"v":6950300},{"d":"2009-06-01","o":28.3,"h":29.5,"l":28.3,"c":29.36,"v":6602700},{"d":"2009-06-02","o":29.17,"h":29.75,"l":29.08,"c":29.59,"v":7365400},{"d":"2009-06-03","o":29.05,"h":29.49,"l":28.3,"c":29.06,"v":8572700},{"d":"2009-06-04","o":28.71,"h":29.55,"l":28.68,"c":29.44,"v":7161700},{"d":"2009-06-05","o":29.45,"h":30.34,"l":28.79,"c":29.98,"v":8839100},{"d":"2009-06-08","o":29.78,"h":29.9,"l":28.85,"c":29.17,"v":6755500},{"d":"2009-06-09","o":29.4,"h":29.97,"l":29.15,"c":29.77,"v":5288500},{"d":"2009-06-10","o":29.88,"h":30.43,"l":29.63,"c":30.17,"v":8515300},{"d":"2009-06-11","o":30.36,"h":31,"l":30.1,"c":30.4,"v":7257600},{"d":"2009-06-12","o":30.6,"h":30.67,"l":29.61,"c":30.15,"v":5478600},{"d":"2009-06-15","o":29.99,"h":29.99,"l":28.54,"c":28.82,"v":11226100},{"d":"2009-06-16","o":29.07,"h":29.13,"l":28.13,"c":28.17,"v":9992300},{"d":"2009-06-17","o":28.27,"h":29,"l":28,"c":28.68,"v":12654200},{"d":"2009-06-18","o":28.95,"h":28.95,"l":28.2,"c":28.72,"v":7368000},{"d":"2009-06-19","o":28.99,"h":29.44,"l":28.94,"c":29.33,"v":9214800},{"d":"2009-06-22","o":28.56,"h":28.78,"l":27.31,"c":27.31,"v":12028200},{"d":"2009-06-23","o":27.55,"h":27.85,"l":27.2,"c":27.71,"v":8013800},{"d":"2009-06-24","o":27.59,"h":28.38,"l":27.5,"c":27.74,"v":7141400},{"d":"2009-06-25","o":27.87,"h":28.64,"l":27.41,"c":28.52,"v":6417100},{"d":"2009-06-26","o":27.5,"h":28.31,"l":27.48,"c":28,"v":6420200},{"d":"2009-06-29","o":28.13,"h":28.76,"l":28.05,"c":28.62,"v":4468300},{"d":"2009-06-30","o":28.76,"h":28.79,"l":27.94,"c":28.3,"v":6104800},{"d":"2009-07-01","o":28.38,"h":29.19,"l":28.38,"c":28.66,"v":5557300},{"d":"2009-07-02","o":28.11,"h":28.47,"l":27.58,"c":27.64,"v":4254100},{"d":"2009-07-06","o":27.1,"h":27.42,"l":26.81,"c":27.16,"v":7269400},{"d":"2009-07-07","o":27.02,"h":27.21,"l":26.3,"c":26.34,"v":6454800},{"d":"2009-07-08","o":26.63,"h":26.63,"l":26.08,"c":26.47,"v":10199100},{"d":"2009-07-09","o":26.72,"h":27.58,"l":26.53,"c":27.42,"v":8078000},{"d":"2009-07-10","o":27.14,"h":27.73,"l":27.07,"c":27.58,"v":6069800},{"d":"2009-07-13","o":27.56,"h":28.45,"l":26.9,"c":28.37,"v":8030700},{"d":"2009-07-14","o":28.09,"h":28.45,"l":27.93,"c":28.3,"v":8136800},{"d":"2009-07-15","o":29.18,"h":29.91,"l":29,"c":29.85,"v":11216500},{"d":"2009-07-16","o":29.67,"h":30.94,"l":29.54,"c":30.87,"v":9327800},{"d":"2009-07-17","o":30.9,"h":31.06,"l":30.39,"c":31.02,"v":6301300},{"d":"2009-07-20","o":30.74,"h":31.35,"l":30.62,"c":31.21,"v":6790700},{"d":"2009-07-21","o":31.03,"h":31.35,"l":30.84,"c":31.26,"v":6274000},{"d":"2009-07-22","o":31.04,"h":31.48,"l":31,"c":31.34,"v":5624400},{"d":"2009-07-23","o":31.21,"h":32.33,"l":31.13,"c":32.31,"v":7242300},{"d":"2009-07-24","o":31.83,"h":32.69,"l":31.67,"c":32.63,"v":5921400},{"d":"2009-07-27","o":32.56,"h":32.9,"l":32.21,"c":32.61,"v":5254100},{"d":"2009-07-28","o":32.45,"h":32.91,"l":32.04,"c":32.33,"v":7579900},{"d":"2009-07-29","o":32.18,"h":32.29,"l":31.7,"c":32.06,"v":4935900},{"d":"2009-07-30","o":32.54,"h":33.34,"l":32.17,"c":32.28,"v":5653500},{"d":"2009-07-31","o":32.38,"h":32.86,"l":32.28,"c":32.42,"v":4226300},{"d":"2009-08-03","o":32.61,"h":33,"l":32.42,"c":32.68,"v":4720700},{"d":"2009-08-04","o":32.6,"h":33.26,"l":32.56,"c":33,"v":4677500},{"d":"2009-08-05","o":33.12,"h":33.12,"l":31.48,"c":32.01,"v":10117400},{"d":"2009-08-06","o":32.01,"h":32.54,"l":31.87,"c":32.42,"v":6419900},{"d":"2009-08-07","o":33.01,"h":33.46,"l":32.79,"c":33.22,"v":5213800},{"d":"2009-08-10","o":32.8,"h":33.49,"l":32.65,"c":32.82,"v":4476300},{"d":"2009-08-11","o":32.56,"h":32.6,"l":31.79,"c":31.92,"v":6549100},{"d":"2009-08-12","o":31.87,"h":33.32,"l":31.84,"c":33.04,"v":6236700},{"d":"2009-08-13","o":33.32,"h":33.47,"l":32.76,"c":33.43,"v":6055200},{"d":"2009-08-14","o":33.21,"h":33.29,"l":31.86,"c":32.27,"v":8012600},{"d":"2009-08-17","o":31.72,"h":31.9,"l":31.12,"c":31.21,"v":5500600},{"d":"2009-08-18","o":31.28,"h":31.92,"l":31.1,"c":31.72,"v":4925700},{"d":"2009-08-19","o":31.45,"h":31.88,"l":31.17,"c":31.72,"v":5001200},{"d":"2009-08-20","o":31.83,"h":32.19,"l":31.48,"c":32.1,"v":4676000},{"d":"2009-08-21","o":32.44,"h":32.93,"l":32,"c":32.84,"v":5108600},{"d":"2009-08-24","o":32.85,"h":33.23,"l":32.52,"c":32.73,"v":4737200},{"d":"2009-08-25","o":32.67,"h":32.97,"l":32.33,"c":32.67,"v":3857300},{"d":"2009-08-26","o":32.52,"h":32.76,"l":32.15,"c":32.51,"v":4054800},{"d":"2009-08-27","o":32.35,"h":32.56,"l":31.72,"c":32.46,"v":5171400},{"d":"2009-08-28","o":32.72,"h":32.98,"l":31.31,"c":31.73,"v":7114900},{"d":"2009-08-31","o":31.58,"h":31.81,"l":31.1,"c":31.42,"v":7132200},{"d":"2009-09-01","o":31.27,"h":32.08,"l":30.89,"c":31.1,"v":7670000},{"d":"2009-09-02","o":31.14,"h":31.27,"l":30.73,"c":31,"v":5233100},{"d":"2009-09-03","o":31,"h":31.52,"l":30.7,"c":31.49,"v":4344100},{"d":"2009-09-04","o":31.63,"h":32.1,"l":31.43,"c":32.05,"v":4110800},{"d":"2009-09-08","o":32.48,"h":32.56,"l":32.14,"c":32.51,"v":5160700},{"d":"2009-09-09","o":32.25,"h":32.92,"l":32.12,"c":32.8,"v":5852200},{"d":"2009-09-10","o":32.74,"h":34.13,"l":32.51,"c":34.02,"v":10199900},{"d":"2009-09-11","o":34.11,"h":34.98,"l":34.05,"c":34.65,"v":7586300},{"d":"2009-09-14","o":34.44,"h":35.29,"l":34.28,"c":35.19,"v":8245900},{"d":"2009-09-15","o":35.29,"h":35.78,"l":34.8,"c":35.62,"v":10762500},{"d":"2009-09-16","o":33.58,"h":33.85,"l":33.01,"c":33.35,"v":28912300},{"d":"2009-09-17","o":33.55,"h":33.59,"l":32.72,"c":32.84,"v":13828300},{"d":"2009-09-18","o":33.05,"h":33.43,"l":32.7,"c":32.95,"v":10512500},{"d":"2009-09-21","o":32.75,"h":33.65,"l":32.75,"c":32.85,"v":5879700},{"d":"2009-09-22","o":33.07,"h":33.31,"l":32.98,"c":33.11,"v":4369400},{"d":"2009-09-23","o":33.03,"h":33.33,"l":32.68,"c":32.71,"v":6943000},{"d":"2009-09-24","o":32.7,"h":32.86,"l":32.07,"c":32.32,"v":5947700},{"d":"2009-09-25","o":32.11,"h":32.41,"l":31.89,"c":32.03,"v":4516700},{"d":"2009-09-28","o":32.2,"h":33.26,"l":32.12,"c":32.93,"v":5849300},{"d":"2009-09-29","o":32.88,"h":33.22,"l":32.53,"c":32.68,"v":5013100},{"d":"2009-09-30","o":32.76,"h":33.22,"l":32.12,"c":33.04,"v":6632800},{"d":"2009-10-01","o":32.66,"h":32.78,"l":31.96,"c":32.18,"v":7257000},{"d":"2009-10-02","o":31.59,"h":32.54,"l":31.59,"c":32.35,"v":5922800},{"d":"2009-10-05","o":32.37,"h":32.72,"l":32.12,"c":32.55,"v":4892100},{"d":"2009-10-06","o":32.79,"h":33.75,"l":32.63,"c":33.51,"v":7117600},{"d":"2009-10-07","o":33.74,"h":33.74,"l":33.06,"c":33.26,"v":4172400},{"d":"2009-10-08","o":33.74,"h":34.6,"l":33.7,"c":34.33,"v":8629600},{"d":"2009-10-09","o":34.08,"h":34.77,"l":33.98,"c":34.64,"v":3708700},{"d":"2009-10-12","o":34.67,"h":34.88,"l":34.15,"c":34.36,"v":3597700},{"d":"2009-10-13","o":34.25,"h":34.71,"l":34.16,"c":34.62,"v":4565100},{"d":"2009-10-14","o":34.87,"h":35.52,"l":34.81,"c":35.43,"v":6908100},{"d":"2009-10-15","o":35.08,"h":35.85,"l":35.07,"c":35.75,"v":8063600},{"d":"2009-10-16","o":35.48,"h":35.95,"l":35.35,"c":35.67,"v":6908700},{"d":"2009-10-19","o":35.76,"h":35.93,"l":35.49,"c":35.65,"v":4116500},{"d":"2009-10-20","o":35.52,"h":35.6,"l":34.99,"c":35.41,"v":4357800},{"d":"2009-10-21","o":35.35,"h":35.69,"l":34.74,"c":34.81,"v":5022700},{"d":"2009-10-22","o":34.53,"h":35.28,"l":34.01,"c":35.17,"v":4913400},{"d":"2009-10-23","o":35.14,"h":35.57,"l":34.56,"c":34.78,"v":3678100},{"d":"2009-10-26","o":34.64,"h":35.39,"l":34.3,"c":34.45,"v":4379200},{"d":"2009-10-27","o":34.54,"h":34.91,"l":33.79,"c":33.95,"v":4267200},{"d":"2009-10-28","o":33.72,"h":33.79,"l":32.7,"c":32.83,"v":6169100},{"d":"2009-10-29","o":33.11,"h":33.68,"l":32.7,"c":33.54,"v":6725500},{"d":"2009-10-30","o":33.4,"h":33.87,"l":32.86,"c":32.94,"v":5810300},{"d":"2009-11-02","o":32.8,"h":33.1,"l":32.37,"c":32.87,"v":4809000},{"d":"2009-11-03","o":32.72,"h":33.08,"l":32.37,"c":33.01,"v":6512200},{"d":"2009-11-04","o":33.3,"h":34.52,"l":32.95,"c":33.86,"v":7883400},{"d":"2009-11-05","o":33.98,"h":34.92,"l":33.98,"c":34.7,"v":4164100},{"d":"2009-11-06","o":34.59,"h":35.19,"l":34.38,"c":34.65,"v":3693900},{"d":"2009-11-09","o":35.88,"h":36.58,"l":35.41,"c":36.45,"v":8883200},{"d":"2009-11-10","o":36.56,"h":36.75,"l":36.35,"c":36.6,"v":5079500},{"d":"2009-11-11","o":35.96,"h":36.03,"l":34.46,"c":35.92,"v":13794600},{"d":"2009-11-12","o":35.82,"h":36.11,"l":35.41,"c":35.61,"v":5872900},{"d":"2009-11-13","o":35.69,"h":36.6,"l":35.69,"c":36.51,"v":4988600},{"d":"2009-11-16","o":36.51,"h":37.15,"l":36.11,"c":36.81,"v":5263200},{"d":"2009-11-17","o":36.56,"h":36.95,"l":36.44,"c":36.9,"v":3283300},{"d":"2009-11-18","o":36.59,"h":36.78,"l":36,"c":36.59,"v":3998400},{"d":"2009-11-19","o":36.25,"h":36.48,"l":35.5,"c":36.11,"v":3754500},{"d":"2009-11-20","o":35.72,"h":36.07,"l":35.49,"c":35.81,"v":3344500},{"d":"2009-11-23","o":36.05,"h":36.68,"l":35.98,"c":36.44,"v":3085500},{"d":"2009-11-24","o":36.15,"h":36.44,"l":35.84,"c":35.95,"v":3790700},{"d":"2009-11-25","o":36.07,"h":36.33,"l":35.9,"c":36.17,"v":2504400},{"d":"2009-11-27","o":35.01,"h":35.66,"l":34.63,"c":35.38,"v":2049600},{"d":"2009-11-30","o":35.25,"h":35.44,"l":34.54,"c":35.08,"v":5075000},{"d":"2009-12-01","o":35.46,"h":36.53,"l":35.27,"c":36.4,"v":5428900},{"d":"2009-12-02","o":36.53,"h":36.91,"l":36.36,"c":36.5,"v":3645700},{"d":"2009-12-03","o":36.42,"h":36.84,"l":36,"c":36,"v":3681300},{"d":"2009-12-04","o":36.38,"h":36.94,"l":35.98,"c":36.5,"v":4433200},{"d":"2009-12-07","o":36.46,"h":36.84,"l":36.2,"c":36.37,"v":3119500},{"d":"2009-12-08","o":36.03,"h":36.27,"l":35.58,"c":36.08,"v":3863200},{"d":"2009-12-09","o":35.85,"h":36,"l":35.26,"c":35.85,"v":4421500},{"d":"2009-12-10","o":35.81,"h":36.15,"l":35.63,"c":35.8,"v":3884500},{"d":"2009-12-11","o":35.9,"h":35.98,"l":35.15,"c":35.38,"v":4381500},{"d":"2009-12-14","o":35.78,"h":35.84,"l":35.31,"c":35.78,"v":5446500},{"d":"2009-12-15","o":35.58,"h":36.66,"l":35.5,"c":36.36,"v":8022900},{"d":"2009-12-16","o":36.87,"h":38.2,"l":36.87,"c":37.86,"v":15618700},{"d":"2009-12-17","o":37.46,"h":37.52,"l":36.99,"c":37.01,"v":6562800},{"d":"2009-12-18","o":37.25,"h":37.47,"l":37.02,"c":37.34,"v":9331800},{"d":"2009-12-21","o":37.38,"h":37.68,"l":37.04,"c":37.28,"v":5031900},{"d":"2009-12-22","o":37.35,"h":37.5,"l":37.2,"c":37.34,"v":3192200},{"d":"2009-12-23","o":37.37,"h":37.37,"l":36.86,"c":36.93,"v":5559600},{"d":"2009-12-24","o":36.95,"h":37.17,"l":36.81,"c":37.17,"v":1350000},{"d":"2009-12-28","o":37.18,"h":37.42,"l":36.97,"c":37.19,"v":2573500},{"d":"2009-12-29","o":37.14,"h":37.34,"l":36.97,"c":37.21,"v":3093200},{"d":"2009-12-30","o":37.03,"h":37.5,"l":37.03,"c":37.18,"v":2124100},{"d":"2009-12-31","o":37.17,"h":37.21,"l":36.7,"c":36.78,"v":2900400},{"d":"2010-01-04","o":36.65,"h":37.3,"l":36.65,"c":37.09,"v":4710200},{"d":"2010-01-05","o":37.04,"h":37.8,"l":36.87,"c":37.7,"v":7108800},{"d":"2010-01-06","o":37.33,"h":37.74,"l":37.2,"c":37.62,"v":5336400},{"d":"2010-01-07","o":37.41,"h":37.59,"l":36.81,"c":36.89,"v":5576700},{"d":"2010-01-08","o":36.75,"h":36.97,"l":36.34,"c":36.69,"v":5429200},{"d":"2010-01-11","o":36.68,"h":36.77,"l":35.95,"c":36.21,"v":4901400},{"d":"2010-01-12","o":36.14,"h":36.14,"l":35.38,"c":35.66,"v":5073900},{"d":"2010-01-13","o":35.83,"h":36.36,"l":35.6,"c":36.28,"v":3660100},{"d":"2010-01-14","o":36.13,"h":36.51,"l":35.79,"c":35.9,"v":4536200},{"d":"2010-01-15","o":35.92,"h":36.21,"l":35.47,"c":35.87,"v":6732300},{"d":"2010-01-19","o":35.87,"h":37.02,"l":35.81,"c":36.95,"v":5964100},{"d":"2010-01-20","o":36.37,"h":36.51,"l":35.62,"c":36.49,"v":6258500},{"d":"2010-01-21","o":36.49,"h":36.65,"l":35.46,"c":35.82,"v":7404400},{"d":"2010-01-22","o":35.62,"h":35.82,"l":34.35,"c":34.38,"v":7721300},{"d":"2010-01-25","o":34.63,"h":34.98,"l":33.97,"c":34.16,"v":6961500},{"d":"2010-01-26","o":33.81,"h":34.29,"l":33.62,"c":33.94,"v":5356300},{"d":"2010-01-27","o":33.68,"h":33.68,"l":32.65,"c":33.14,"v":9896900},{"d":"2010-01-28","o":33.29,"h":33.66,"l":32.48,"c":32.89,"v":6417800},{"d":"2010-01-29","o":32.95,"h":33.24,"l":32.17,"c":32.3,"v":8377800},{"d":"2010-02-01","o":32.39,"h":32.54,"l":32.06,"c":32.48,"v":8705500},{"d":"2010-02-02","o":32.54,"h":33.13,"l":32.31,"c":32.98,"v":5735700},{"d":"2010-02-03","o":32.85,"h":33.43,"l":32.54,"c":32.98,"v":6732000},{"d":"2010-02-04","o":32.88,"h":32.96,"l":32.2,"c":32.24,"v":9450300},{"d":"2010-02-05","o":32.43,"h":32.8,"l":31.85,"c":32.77,"v":11881500},{"d":"2010-02-08","o":32.77,"h":32.79,"l":32.02,"c":32.05,"v":8615600},{"d":"2010-02-09","o":32.6,"h":32.66,"l":31.91,"c":32.31,"v":8047700},{"d":"2010-02-10","o":33.45,"h":33.55,"l":32.57,"c":32.76,"v":9592000},{"d":"2010-02-11","o":32.6,"h":33.16,"l":32.28,"c":32.64,"v":10125400},{"d":"2010-02-12","o":32.25,"h":32.28,"l":31.28,"c":31.45,"v":21221400},{"d":"2010-02-16","o":31.5,"h":31.87,"l":31.28,"c":31.81,"v":9113700},{"d":"2010-02-17","o":32.16,"h":32.43,"l":31.96,"c":32.33,"v":9213000},{"d":"2010-02-18","o":32.47,"h":33.33,"l":32.47,"c":33.24,"v":9614400},{"d":"2010-02-19","o":33.8,"h":34.16,"l":33.56,"c":33.88,"v":12324000},{"d":"2010-02-22","o":34.21,"h":34.21,"l":33.51,"c":33.7,"v":6119800},{"d":"2010-02-23","o":33.68,"h":33.82,"l":33.2,"c":33.44,"v":7906000},{"d":"2010-02-24","o":33.63,"h":34.63,"l":33.56,"c":34.55,"v":9545200},{"d":"2010-02-25","o":33.8,"h":34.59,"l":33.54,"c":34.56,"v":7735500},{"d":"2010-02-26","o":34.55,"h":34.7,"l":34.06,"c":34.65,"v":4792600},{"d":"2010-03-01","o":34.63,"h":35,"l":34.53,"c":34.89,"v":4965000},{"d":"2010-03-02","o":34.68,"h":35.1,"l":34.64,"c":34.74,"v":5603400},{"d":"2010-03-03","o":34.87,"h":35.15,"l":34.61,"c":34.82,"v":4098900},{"d":"2010-03-04","o":34.88,"h":35.09,"l":34.58,"c":34.94,"v":4440700},{"d":"2010-03-05","o":35.08,"h":35.44,"l":34.93,"c":35.16,"v":8381900},{"d":"2010-03-08","o":35.12,"h":35.4,"l":35.02,"c":35.06,"v":3850100},{"d":"2010-03-09","o":35.06,"h":35.62,"l":35.04,"c":35.12,"v":5486200},{"d":"2010-03-10","o":35.27,"h":35.35,"l":35.04,"c":35.15,"v":5969600},{"d":"2010-03-11","o":35.07,"h":35.27,"l":35,"c":35.22,"v":4371500},{"d":"2010-03-12","o":35.22,"h":35.27,"l":35.11,"c":35.16,"v":6262400},{"d":"2010-03-15","o":35.15,"h":35.56,"l":35,"c":35.49,"v":3933100},{"d":"2010-03-16","o":35.46,"h":35.68,"l":34.93,"c":35.02,"v":5818800},{"d":"2010-03-17","o":35.61,"h":36.08,"l":35.45,"c":35.49,"v":8350000},{"d":"2010-03-18","o":35.72,"h":35.95,"l":35.56,"c":35.75,"v":4227000},{"d":"2010-03-19","o":35.86,"h":35.95,"l":34.5,"c":34.67,"v":16351100},{"d":"2010-03-22","o":34.61,"h":35.06,"l":34.6,"c":34.95,"v":4895900},{"d":"2010-03-23","o":35.26,"h":35.42,"l":34.69,"c":35.22,"v":8504500},{"d":"2010-03-24","o":37.12,"h":37.3,"l":36.48,"c":36.51,"v":16778000},{"d":"2010-03-25","o":36.66,"h":36.79,"l":35.86,"c":35.87,"v":6566400},{"d":"2010-03-26","o":35.85,"h":36.11,"l":35.25,"c":35.51,"v":6049100},{"d":"2010-03-29","o":35.6,"h":36.01,"l":35.6,"c":35.74,"v":5055700},{"d":"2010-03-30","o":35.78,"h":35.9,"l":35.29,"c":35.68,"v":3469800},{"d":"2010-03-31","o":35.62,"h":35.7,"l":35.27,"c":35.37,"v":4436700},{"d":"2010-04-01","o":35.54,"h":35.88,"l":35.24,"c":35.74,"v":5467700},{"d":"2010-04-05","o":35.68,"h":36.07,"l":35.66,"c":35.99,"v":5267100},{"d":"2010-04-06","o":35.56,"h":35.93,"l":35.55,"c":35.7,"v":4211400},{"d":"2010-04-07","o":35.56,"h":35.64,"l":34.95,"c":35.06,"v":6632100},{"d":"2010-04-08","o":35.03,"h":35.08,"l":34.63,"c":34.94,"v":5726800},{"d":"2010-04-09","o":34.57,"h":35.47,"l":34.44,"c":35.47,"v":7205500},{"d":"2010-04-12","o":35.42,"h":35.54,"l":34.91,"c":35.02,"v":5690600},{"d":"2010-04-13","o":34.86,"h":35.09,"l":34.51,"c":34.75,"v":5825700},{"d":"2010-04-14","o":34.63,"h":35.04,"l":34.57,"c":35.02,"v":5037400},{"d":"2010-04-15","o":35.09,"h":35.1,"l":34.17,"c":34.39,"v":9548000},{"d":"2010-04-16","o":34.54,"h":34.58,"l":33.53,"c":34,"v":12718300},{"d":"2010-04-19","o":33.81,"h":34.2,"l":33.32,"c":33.82,"v":6817200},{"d":"2010-04-20","o":34.19,"h":35.14,"l":34.1,"c":34.93,"v":8632000},{"d":"2010-04-21","o":34.8,"h":35.09,"l":34.79,"c":34.92,"v":6889200},{"d":"2010-04-22","o":35.41,"h":36.02,"l":35,"c":35.97,"v":11650000},{"d":"2010-04-23","o":35.84,"h":36.29,"l":35.72,"c":36.25,"v":6528500},{"d":"2010-04-26","o":36.21,"h":36.35,"l":35.99,"c":36.15,"v":5610500},{"d":"2010-04-27","o":35.91,"h":36,"l":35.19,"c":35.34,"v":6938700},{"d":"2010-04-28","o":35.48,"h":35.61,"l":35.05,"c":35.47,"v":5290000},{"d":"2010-04-29","o":35.27,"h":35.56,"l":34.54,"c":34.96,"v":10958300},{"d":"2010-04-30","o":34.97,"h":34.99,"l":33.56,"c":33.6,"v":12735800},{"d":"2010-05-03","o":33.68,"h":33.96,"l":33.4,"c":33.59,"v":8863200},{"d":"2010-05-04","o":33.12,"h":33.17,"l":32.22,"c":33.14,"v":11030000},{"d":"2010-05-05","o":32.68,"h":33.58,"l":32.54,"c":32.96,"v":12226200},{"d":"2010-05-06","o":32.8,"h":33.74,"l":30.24,"c":32.49,"v":14650200},{"d":"2010-05-07","o":32.76,"h":32.96,"l":31.68,"c":32.42,"v":14897300},{"d":"2010-05-10","o":32.75,"h":34.29,"l":32.75,"c":34.28,"v":11416600},{"d":"2010-05-11","o":33.95,"h":34.38,"l":33.7,"c":33.8,"v":6929000},{"d":"2010-05-12","o":34.12,"h":34.93,"l":34.06,"c":34.8,"v":7973900},{"d":"2010-05-13","o":34.79,"h":35.4,"l":34.36,"c":34.41,"v":4958000},{"d":"2010-05-14","o":34.24,"h":34.4,"l":33.26,"c":33.72,"v":6832100},{"d":"2010-05-17","o":33.98,"h":34.22,"l":33.18,"c":33.81,"v":6235300},{"d":"2010-05-18","o":33.72,"h":34.31,"l":33.04,"c":33.28,"v":6208900},{"d":"2010-05-19","o":33.22,"h":33.66,"l":32.53,"c":32.88,"v":6098200},{"d":"2010-05-20","o":32.2,"h":32.55,"l":31.62,"c":31.74,"v":8094200},{"d":"2010-05-21","o":31.15,"h":32.33,"l":30.97,"c":32.18,"v":7758200},{"d":"2010-05-24","o":31.82,"h":32.17,"l":31.61,"c":31.63,"v":6543800},{"d":"2010-05-25","o":30.75,"h":31.56,"l":30.48,"c":31.55,"v":6368800},{"d":"2010-05-26","o":31.65,"h":31.72,"l":30.8,"c":30.94,"v":8820600},{"d":"2010-05-27","o":31.51,"h":32.21,"l":31.39,"c":32.2,"v":7496400},{"d":"2010-05-28","o":32.19,"h":32.42,"l":31.69,"c":32.08,"v":8778900},{"d":"2010-06-01","o":32.36,"h":33.04,"l":32.1,"c":32.13,"v":9744400},{"d":"2010-06-02","o":32.27,"h":32.97,"l":31.79,"c":32.94,"v":7213700},{"d":"2010-06-03","o":32.92,"h":33.16,"l":32.65,"c":32.9,"v":8847400},{"d":"2010-06-04","o":32.15,"h":32.47,"l":31.49,"c":31.59,"v":8507500},{"d":"2010-06-07","o":31.7,"h":31.74,"l":30.94,"c":31.06,"v":8385500},{"d":"2010-06-08","o":31.15,"h":31.26,"l":30.6,"c":31,"v":7767400},{"d":"2010-06-09","o":31.14,"h":31.52,"l":30.63,"c":30.73,"v":5808400},{"d":"2010-06-10","o":31.34,"h":31.76,"l":30.83,"c":31.72,"v":5666800},{"d":"2010-06-11","o":31.21,"h":31.84,"l":31.16,"c":31.73,"v":7233200},{"d":"2010-06-14","o":32,"h":32.38,"l":31.64,"c":31.7,"v":5240100},{"d":"2010-06-15","o":31.89,"h":32.62,"l":31.78,"c":32.51,"v":5930200},{"d":"2010-06-16","o":32.38,"h":32.59,"l":32.22,"c":32.44,"v":4614500},{"d":"2010-06-17","o":32.62,"h":33.22,"l":32.6,"c":33.12,"v":7250700},{"d":"2010-06-18","o":33.12,"h":34,"l":33.04,"c":33.52,"v":9514000},{"d":"2010-06-21","o":33.77,"h":33.96,"l":32.93,"c":33.13,"v":5762500},{"d":"2010-06-22","o":33.34,"h":33.77,"l":32.68,"c":32.76,"v":9593600},{"d":"2010-06-23","o":32.35,"h":32.42,"l":30.18,"c":30.38,"v":35847400},{"d":"2010-06-24","o":30.36,"h":30.81,"l":30.1,"c":30.26,"v":20287000},{"d":"2010-06-25","o":30.43,"h":30.57,"l":29.69,"c":29.85,"v":15030600},{"d":"2010-06-28","o":29.85,"h":30.09,"l":28.71,"c":28.72,"v":14508100},{"d":"2010-06-29","o":28.37,"h":28.37,"l":26.76,"c":26.9,"v":22062500},{"d":"2010-06-30","o":26.82,"h":27.2,"l":26.32,"c":26.43,"v":17468400},{"d":"2010-07-01","o":26.52,"h":26.88,"l":26.01,"c":26.66,"v":15728500},{"d":"2010-07-02","o":26.69,"h":26.99,"l":26.33,"c":26.73,"v":10420400},{"d":"2010-07-06","o":27.18,"h":27.37,"l":26.04,"c":26.34,"v":13509200},{"d":"2010-07-07","o":26.34,"h":26.85,"l":26.2,"c":26.79,"v":11753300},{"d":"2010-07-08","o":26.96,"h":27.05,"l":26.42,"c":26.85,"v":8852000},{"d":"2010-07-09","o":26.86,"h":27.24,"l":26.71,"c":27.2,"v":5317000},{"d":"2010-07-12","o":27.27,"h":27.61,"l":26.94,"c":27.09,"v":7012700},{"d":"2010-07-13","o":27.35,"h":28.43,"l":27.24,"c":28.11,"v":13577900},{"d":"2010-07-14","o":28.17,"h":28.42,"l":27.67,"c":28.03,"v":9457100},{"d":"2010-07-15","o":27.94,"h":28.3,"l":27.72,"c":28.22,"v":4838200},{"d":"2010-07-16","o":28.27,"h":28.29,"l":27.21,"c":27.39,"v":7254200},{"d":"2010-07-19","o":27.5,"h":27.8,"l":27.29,"c":27.67,"v":5151900},{"d":"2010-07-20","o":27.18,"h":27.87,"l":26.94,"c":27.87,"v":5690600},{"d":"2010-07-21","o":27.94,"h":28.28,"l":27.52,"c":27.67,"v":8314700},{"d":"2010-07-22","o":27.91,"h":28.74,"l":27.8,"c":28.58,"v":6138500},{"d":"2010-07-23","o":28.6,"h":29.35,"l":28.54,"c":29.23,"v":7703200},{"d":"2010-07-26","o":29.15,"h":29.28,"l":28.81,"c":29.17,"v":5061800},{"d":"2010-07-27","o":29.2,"h":29.39,"l":28.83,"c":29.22,"v":5175400},{"d":"2010-07-28","o":29.11,"h":29.37,"l":28.59,"c":28.69,"v":4451700},{"d":"2010-07-29","o":28.75,"h":29.1,"l":28.38,"c":28.7,"v":5320300},{"d":"2010-07-30","o":28.4,"h":28.84,"l":28.11,"c":28.72,"v":4531500},{"d":"2010-08-02","o":29.11,"h":29.76,"l":28.9,"c":29.6,"v":5584700},{"d":"2010-08-03","o":29.48,"h":29.49,"l":28.93,"c":29.12,"v":5651900},{"d":"2010-08-04","o":29.14,"h":29.75,"l":29.06,"c":29.7,"v":6700600},{"d":"2010-08-05","o":29.41,"h":29.64,"l":29.24,"c":29.44,"v":4612600},{"d":"2010-08-06","o":29.06,"h":29.42,"l":28.73,"c":29.23,"v":5149200},{"d":"2010-08-09","o":29.4,"h":29.54,"l":29.12,"c":29.52,"v":3483400},{"d":"2010-08-10","o":29.23,"h":29.41,"l":28.76,"c":29.17,"v":4063200},{"d":"2010-08-11","o":28.83,"h":28.85,"l":28.23,"c":28.25,"v":7505800},{"d":"2010-08-12","o":27.8,"h":28.33,"l":27.76,"c":28.08,"v":7694000},{"d":"2010-08-13","o":27.92,"h":28.34,"l":27.86,"c":28.01,"v":6625500},{"d":"2010-08-16","o":27.82,"h":27.84,"l":27.21,"c":27.36,"v":6334500},{"d":"2010-08-17","o":27.5,"h":28.07,"l":27.42,"c":27.96,"v":6817500},{"d":"2010-08-18","o":27.79,"h":28.27,"l":27.49,"c":28.1,"v":4006400},{"d":"2010-08-19","o":27.87,"h":28.14,"l":27.27,"c":27.69,"v":5126700},{"d":"2010-08-20","o":27.74,"h":28.04,"l":27.41,"c":27.92,"v":5253800},{"d":"2010-08-23","o":28.09,"h":28.38,"l":27.63,"c":27.82,"v":4413600},{"d":"2010-08-24","o":27.56,"h":28.06,"l":27.29,"c":27.93,"v":7822400},{"d":"2010-08-25","o":27.59,"h":27.8,"l":27.42,"c":27.48,"v":12706000},{"d":"2010-08-26","o":27.65,"h":27.78,"l":27.12,"c":27.38,"v":12818200},{"d":"2010-08-27","o":27.48,"h":28.06,"l":27.02,"c":27.98,"v":7342400},{"d":"2010-08-30","o":27.79,"h":28.1,"l":27.63,"c":27.79,"v":4870300},{"d":"2010-08-31","o":27.73,"h":27.97,"l":27.5,"c":27.7,"v":8491100},{"d":"2010-09-01","o":28.14,"h":28.9,"l":27.89,"c":28.85,"v":6116300},{"d":"2010-09-02","o":29,"h":29.42,"l":28.86,"c":29.42,"v":6125600},{"d":"2010-09-03","o":29.66,"h":29.91,"l":29.25,"c":29.49,"v":6035600},{"d":"2010-09-07","o":29.48,"h":29.57,"l":29.1,"c":29.17,"v":4154100},{"d":"2010-09-08","o":29.32,"h":29.62,"l":29.23,"c":29.31,"v":5205600},{"d":"2010-09-09","o":31.9,"h":33.23,"l":31.3,"c":32.86,"v":38740500},{"d":"2010-09-10","o":32.56,"h":32.64,"l":31.86,"c":32.2,"v":15942400},{"d":"2010-09-13","o":32.29,"h":32.55,"l":31.96,"c":32.24,"v":6416700},{"d":"2010-09-14","o":32.08,"h":32.87,"l":32.08,"c":32.47,"v":6011200},{"d":"2010-09-15","o":32.26,"h":32.77,"l":32.14,"c":32.76,"v":4407300},{"d":"2010-09-16","o":32.76,"h":33.13,"l":32.62,"c":32.85,"v":6240400},{"d":"2010-09-17","o":33.13,"h":33.38,"l":32.67,"c":32.78,"v":11075400},{"d":"2010-09-20","o":33.34,"h":33.5,"l":32.88,"c":33.11,"v":8431600},{"d":"2010-09-21","o":33.66,"h":33.68,"l":32.84,"c":32.94,"v":24824300},{"d":"2010-09-22","o":25.89,"h":26.85,"l":25.81,"c":26.67,"v":108752400},{"d":"2010-09-23","o":26.58,"h":26.84,"l":26.29,"c":26.41,"v":31770800},{"d":"2010-09-24","o":26.68,"h":26.92,"l":26.42,"c":26.88,"v":23950500},{"d":"2010-09-27","o":26.88,"h":27.08,"l":26.63,"c":26.88,"v":11294500},{"d":"2010-09-28","o":26.91,"h":26.92,"l":26.13,"c":26.28,"v":25302600},{"d":"2010-09-29","o":26.27,"h":26.34,"l":26,"c":26.04,"v":14196200},{"d":"2010-09-30","o":26.25,"h":26.32,"l":25.7,"c":26.15,"v":17408200},{"d":"2010-10-01","o":26.31,"h":26.49,"l":26.15,"c":26.27,"v":8923400},{"d":"2010-10-04","o":26.14,"h":26.4,"l":25.56,"c":25.6,"v":12822500},{"d":"2010-10-05","o":25.79,"h":26,"l":25.66,"c":25.77,"v":14809600},{"d":"2010-10-06","o":26,"h":26.1,"l":25.5,"c":25.73,"v":12636900},{"d":"2010-10-07","o":25.8,"h":30,"l":25.45,"c":28.69,"v":66892700},{"d":"2010-10-08","o":27.52,"h":27.65,"l":26.86,"c":26.99,"v":44108800},{"d":"2010-10-11","o":27.05,"h":27.49,"l":26.99,"c":27.25,"v":10459000},{"d":"2010-10-12","o":27.23,"h":27.78,"l":27.02,"c":27.66,"v":10274400},{"d":"2010-10-13","o":27.78,"h":28,"l":27.53,"c":27.71,"v":9441600},{"d":"2010-10-14","o":27.85,"h":28,"l":27.2,"c":27.49,"v":7435600},{"d":"2010-10-15","o":27.62,"h":28.35,"l":27.3,"c":28.08,"v":20402000},{"d":"2010-10-18","o":27.8,"h":28.19,"l":27.48,"c":28.06,"v":8068200},{"d":"2010-10-19","o":27.68,"h":27.94,"l":27.32,"c":27.58,"v":9833100},{"d":"2010-10-20","o":27.71,"h":28.4,"l":27.46,"c":28.21,"v":9200400},{"d":"2010-10-21","o":28.32,"h":28.35,"l":27.26,"c":27.7,"v":9217600},{"d":"2010-10-22","o":27.75,"h":28.25,"l":27.58,"c":28.21,"v":6902100},{"d":"2010-10-25","o":28.2,"h":28.4,"l":27.85,"c":28.2,"v":13727400},{"d":"2010-10-26","o":28.04,"h":28.77,"l":27.95,"c":28.14,"v":12548300},{"d":"2010-10-27","o":27.95,"h":28.23,"l":27.8,"c":28.17,"v":10814600},{"d":"2010-10-28","o":28.27,"h":28.3,"l":27.95,"c":28.1,"v":9750800},{"d":"2010-10-29","o":28.16,"h":28.36,"l":28.03,"c":28.15,"v":6211500},{"d":"2010-11-01","o":28.29,"h":28.48,"l":28,"c":28.22,"v":5394700},{"d":"2010-11-02","o":28.38,"h":29.15,"l":28.2,"c":29.02,"v":9643100},{"d":"2010-11-03","o":29.02,"h":29.09,"l":28.52,"c":28.8,"v":6423800},{"d":"2010-11-04","o":29.11,"h":29.49,"l":29.07,"c":29.46,"v":6191500},{"d":"2010-11-05","o":29.43,"h":29.71,"l":29.07,"c":29.14,"v":7584300},{"d":"2010-11-08","o":29,"h":29.35,"l":28.88,"c":29.29,"v":5143300},{"d":"2010-11-09","o":29.4,"h":29.85,"l":29.34,"c":29.49,"v":6304600},{"d":"2010-11-10","o":29.54,"h":29.9,"l":29.35,"c":29.79,"v":6356400},{"d":"2010-11-11","o":29.37,"h":29.95,"l":29.18,"c":29.94,"v":6408600},{"d":"2010-11-12","o":29.69,"h":29.85,"l":29.15,"c":29.54,"v":8462900},{"d":"2010-11-15","o":29.57,"h":29.82,"l":29.4,"c":29.51,"v":5192200},{"d":"2010-11-16","o":29.23,"h":29.49,"l":28.89,"c":29.02,"v":7979500},{"d":"2010-11-17","o":28.97,"h":29.28,"l":28.66,"c":28.9,"v":6688200},{"d":"2010-11-18","o":29.26,"h":29.47,"l":28.68,"c":28.68,"v":6761500},{"d":"2010-11-19","o":28.66,"h":29.2,"l":28.62,"c":28.86,"v":6047700},{"d":"2010-11-22","o":28.72,"h":29.23,"l":28.55,"c":29.18,"v":4450100},{"d":"2010-11-23","o":28.8,"h":28.8,"l":27.49,"c":28.19,"v":14184600},{"d":"2010-11-24","o":28.32,"h":28.77,"l":28.25,"c":28.4,"v":7025500},{"d":"2010-11-26","o":28.12,"h":28.79,"l":27.98,"c":28.72,"v":2658300},{"d":"2010-11-29","o":28.4,"h":28.67,"l":27.98,"c":28.36,"v":4553500},{"d":"2010-11-30","o":27.97,"h":28.13,"l":27.66,"c":27.8,"v":5831600},{"d":"2010-12-01","o":28.15,"h":28.58,"l":28.13,"c":28.37,"v":6306700},{"d":"2010-12-02","o":28.48,"h":29.13,"l":28.36,"c":29.1,"v":5769700},{"d":"2010-12-03","o":28.91,"h":29.28,"l":28.91,"c":29.14,"v":4868200},{"d":"2010-12-06","o":29.02,"h":29.42,"l":28.86,"c":29.23,"v":6059700},{"d":"2010-12-07","o":29.5,"h":29.55,"l":28.89,"c":29.02,"v":7598300},{"d":"2010-12-08","o":29.03,"h":29.28,"l":29,"c":29.21,"v":4880400},{"d":"2010-12-09","o":29.43,"h":29.49,"l":28.48,"c":28.6,"v":10393700},{"d":"2010-12-10","o":28.63,"h":28.81,"l":28.38,"c":28.71,"v":5346100},{"d":"2010-12-13","o":28.58,"h":28.69,"l":27.8,"c":27.81,"v":8839200},{"d":"2010-12-14","o":27.86,"h":28.18,"l":27.67,"c":28.15,"v":6546500},{"d":"2010-12-15","o":28.06,"h":28.43,"l":27.68,"c":27.72,"v":6462500},{"d":"2010-12-16","o":27.81,"h":28.52,"l":27.51,"c":28.52,"v":7665700},{"d":"2010-12-17","o":28.57,"h":28.96,"l":28.38,"c":28.79,"v":11646400},{"d":"2010-12-20","o":29.01,"h":29.42,"l":28.98,"c":29.18,"v":11973600},{"d":"2010-12-21","o":30.98,"h":31.15,"l":30.28,"c":30.93,"v":23465600},{"d":"2010-12-22","o":30.85,"h":30.89,"l":30.3,"c":30.65,"v":6343500},{"d":"2010-12-23","o":30.54,"h":30.88,"l":30.54,"c":30.85,"v":3027200},{"d":"2010-12-27","o":30.7,"h":31.04,"l":30.62,"c":30.95,"v":2920300},{"d":"2010-12-28","o":31.12,"h":31.17,"l":30.69,"c":30.92,"v":3748400},{"d":"2010-12-29","o":30.93,"h":31.12,"l":30.84,"c":30.97,"v":2662600},{"d":"2010-12-30","o":30.92,"h":31.1,"l":30.57,"c":30.57,"v":3435500},{"d":"2010-12-31","o":30.52,"h":30.8,"l":30.42,"c":30.78,"v":2841300},{"d":"2011-01-03","o":30.83,"h":31.48,"l":30.79,"c":31.29,"v":6245500},{"d":"2011-01-04","o":31.28,"h":31.65,"l":31.18,"c":31.51,"v":8038100},{"d":"2011-01-05","o":31.48,"h":32.24,"l":31.42,"c":32.22,"v":7143500},{"d":"2011-01-06","o":32.13,"h":32.29,"l":31.88,"c":32.27,"v":6230900},{"d":"2011-01-07","o":32.18,"h":32.22,"l":31.5,"c":32.04,"v":6828500},{"d":"2011-01-10","o":32.3,"h":33.1,"l":31.95,"c":32.96,"v":10377900},{"d":"2011-01-11","o":33.13,"h":33.26,"l":32.66,"c":32.98,"v":7110600},{"d":"2011-01-12","o":33.14,"h":33.74,"l":33.06,"c":33.57,"v":7319100},{"d":"2011-01-13","o":33.58,"h":33.72,"l":33.07,"c":33.38,"v":7594800},{"d":"2011-01-14","o":33.41,"h":33.92,"l":33.32,"c":33.79,"v":5767300},{"d":"2011-01-18","o":33.55,"h":34.3,"l":33.54,"c":34.18,"v":5722100},{"d":"2011-01-19","o":34.12,"h":34.25,"l":33.64,"c":33.91,"v":5899200},{"d":"2011-01-20","o":33.66,"h":33.75,"l":32.68,"c":33.49,"v":8531800},{"d":"2011-01-21","o":33.79,"h":33.92,"l":33.19,"c":33.27,"v":5714800},{"d":"2011-01-24","o":33.36,"h":34.13,"l":33.28,"c":34.03,"v":7387900},{"d":"2011-01-25","o":32.98,"h":33.71,"l":32.98,"c":33.56,"v":8191400},{"d":"2011-01-26","o":33.36,"h":33.89,"l":33.34,"c":33.52,"v":5913500},{"d":"2011-01-27","o":33.48,"h":34,"l":33.44,"c":33.85,"v":4679400},{"d":"2011-01-28","o":33.93,"h":33.99,"l":32.34,"c":32.49,"v":6506700},{"d":"2011-01-31","o":32.6,"h":33.13,"l":32.57,"c":33.05,"v":5390600},{"d":"2011-02-01","o":33.25,"h":33.86,"l":33.22,"c":33.51,"v":4738000},{"d":"2011-02-02","o":33.29,"h":33.99,"l":33.29,"c":33.43,"v":3046100},{"d":"2011-02-03","o":33.27,"h":33.6,"l":32.98,"c":33.53,"v":3043800},{"d":"2011-02-04","o":33.57,"h":33.72,"l":33.17,"c":33.36,"v":6534800},{"d":"2011-02-07","o":33.48,"h":33.69,"l":33.35,"c":33.56,"v":3679400},{"d":"2011-02-08","o":33.63,"h":33.65,"l":33.2,"c":33.57,"v":2074900},{"d":"2011-02-09","o":33.47,"h":33.49,"l":32.72,"c":33.01,"v":4327600},{"d":"2011-02-10","o":32.86,"h":33.57,"l":32.76,"c":33.57,"v":4010800},{"d":"2011-02-11","o":33.42,"h":33.68,"l":33.1,"c":33.67,"v":3113400},{"d":"2011-02-14","o":33.7,"h":34,"l":33.61,"c":33.86,"v":2746300},{"d":"2011-02-15","o":33.68,"h":34,"l":33.47,"c":33.94,"v":3145600},{"d":"2011-02-16","o":34,"h":35.18,"l":33.9,"c":34.69,"v":7727900},{"d":"2011-02-17","o":34.48,"h":35.1,"l":34.42,"c":34.98,"v":4395700},{"d":"2011-02-18","o":35.1,"h":35.84,"l":35,"c":35.39,"v":6779700},{"d":"2011-02-22","o":34.93,"h":35.13,"l":33.72,"c":33.74,"v":6549600},{"d":"2011-02-23","o":33.7,"h":33.74,"l":32.93,"c":33.38,"v":4734100},{"d":"2011-02-24","o":33.35,"h":33.63,"l":32.94,"c":33.45,"v":3965500},{"d":"2011-02-25","o":34.15,"h":34.94,"l":34.14,"c":34.63,"v":5620300},{"d":"2011-02-28","o":34.68,"h":35,"l":34.16,"c":34.5,"v":4936900},{"d":"2011-03-01","o":34.73,"h":34.79,"l":33.67,"c":33.97,"v":5908400},{"d":"2011-03-02","o":33.94,"h":34.82,"l":33.91,"c":34.48,"v":4562000},{"d":"2011-03-03","o":34.82,"h":35.35,"l":34.8,"c":35.05,"v":3148200},{"d":"2011-03-04","o":34.94,"h":35.5,"l":34.7,"c":35.27,"v":4005900},{"d":"2011-03-07","o":35.45,"h":35.6,"l":34.25,"c":34.72,"v":5003600},{"d":"2011-03-08","o":34.8,"h":35.66,"l":34.44,"c":35.29,"v":3783800},{"d":"2011-03-09","o":35.17,"h":35.63,"l":35.02,"c":35.13,"v":3435800},{"d":"2011-03-10","o":34.68,"h":35.16,"l":34.15,"c":34.86,"v":5265900},{"d":"2011-03-11","o":34.7,"h":34.87,"l":33.96,"c":34.61,"v":5058900},{"d":"2011-03-14","o":34.22,"h":34.45,"l":33.52,"c":34.08,"v":5577100},{"d":"2011-03-15","o":32.45,"h":33.24,"l":32.16,"c":33.04,"v":6682500},{"d":"2011-03-16","o":32.68,"h":32.8,"l":31.79,"c":32.09,"v":8168600},{"d":"2011-03-17","o":32.57,"h":32.57,"l":31.53,"c":31.84,"v":9127200},{"d":"2011-03-18","o":32.11,"h":32.4,"l":31.93,"c":31.99,"v":6921600},{"d":"2011-03-21","o":32.31,"h":32.85,"l":32.11,"c":32.34,"v":5670300},{"d":"2011-03-22","o":32.34,"h":33.04,"l":32.28,"c":32.88,"v":11264800},{"d":"2011-03-23","o":32.61,"h":32.72,"l":30.76,"c":31.68,"v":17689600},{"d":"2011-03-24","o":31.73,"h":32.71,"l":31.73,"c":32.59,"v":11754200},{"d":"2011-03-25","o":32.81,"h":32.92,"l":32.49,"c":32.64,"v":8997300},{"d":"2011-03-28","o":32.81,"h":32.81,"l":32.33,"c":32.43,"v":5639400},{"d":"2011-03-29","o":32.45,"h":32.88,"l":32.27,"c":32.62,"v":8032300},{"d":"2011-03-30","o":32.79,"h":33.06,"l":32.72,"c":32.95,"v":7082600},{"d":"2011-03-31","o":32.88,"h":33.3,"l":32.8,"c":33.16,"v":7720000},{"d":"2011-04-01","o":33.53,"h":34.64,"l":33.34,"c":34.16,"v":10489700},{"d":"2011-04-04","o":34.26,"h":34.58,"l":34.23,"c":34.37,"v":5498500},{"d":"2011-04-05","o":34.2,"h":34.42,"l":34.06,"c":34.18,"v":5494500},{"d":"2011-04-06","o":34.44,"h":34.55,"l":33.81,"c":34.24,"v":5304300},{"d":"2011-04-07","o":34.11,"h":34.59,"l":34.08,"c":34.48,"v":5318800},{"d":"2011-04-08","o":34.62,"h":34.68,"l":33.95,"c":34.15,"v":4721400},{"d":"2011-04-11","o":34.2,"h":34.71,"l":34.19,"c":34.38,"v":6796900},{"d":"2011-04-12","o":34.21,"h":34.29,"l":33.87,"c":34.09,"v":4631700},{"d":"2011-04-13","o":34.3,"h":34.44,"l":33.79,"c":34.21,"v":5072100},{"d":"2011-04-14","o":33.9,"h":34.52,"l":33.83,"c":34.33,"v":4628700},{"d":"2011-04-15","o":34.41,"h":34.73,"l":34.24,"c":34.51,"v":6120900},{"d":"2011-04-18","o":34.07,"h":34.14,"l":33.29,"c":33.85,"v":5449000},{"d":"2011-04-19","o":33.85,"h":34.02,"l":33.58,"c":33.65,"v":4723300},{"d":"2011-04-20","o":33.48,"h":34,"l":33.3,"c":33.69,"v":9636500},{"d":"2011-04-21","o":33.69,"h":33.76,"l":33.38,"c":33.48,"v":6779600},{"d":"2011-04-25","o":33.58,"h":33.72,"l":33.14,"c":33.23,"v":5236400},{"d":"2011-04-26","o":33.28,"h":33.35,"l":32.91,"c":33.13,"v":7700000},{"d":"2011-04-27","o":33.14,"h":33.69,"l":33.07,"c":33.65,"v":5092200},{"d":"2011-04-28","o":33.64,"h":34.14,"l":33.64,"c":34.02,"v":3300000},{"d":"2011-04-29","o":34.05,"h":34.12,"l":33.47,"c":33.55,"v":5228700},{"d":"2011-05-02","o":33.68,"h":33.95,"l":33.46,"c":33.55,"v":3500800},{"d":"2011-05-03","o":33.46,"h":33.7,"l":33.1,"c":33.49,"v":3000000},{"d":"2011-05-04","o":33.41,"h":33.58,"l":33,"c":33.22,"v":3903300},{"d":"2011-05-05","o":33.12,"h":33.39,"l":32.75,"c":32.94,"v":3500000},{"d":"2011-05-06","o":33.32,"h":33.88,"l":33.09,"c":33.4,"v":4903100},{"d":"2011-05-09","o":33.34,"h":34.25,"l":33.24,"c":33.97,"v":5395100},{"d":"2011-05-10","o":34.1,"h":34.86,"l":34.01,"c":34.75,"v":4194200},{"d":"2011-05-11","o":35,"h":35.99,"l":34.92,"c":35.4,"v":8700000},{"d":"2011-05-12","o":35.32,"h":35.89,"l":35.18,"c":35.86,"v":6100000},{"d":"2011-05-13","o":35.75,"h":35.85,"l":35.21,"c":35.33,"v":4072300},{"d":"2011-05-16","o":35.13,"h":35.36,"l":34.34,"c":34.39,"v":3879500},{"d":"2011-05-17","o":34.39,"h":34.97,"l":34.21,"c":34.72,"v":5348600},{"d":"2011-05-18","o":34.6,"h":34.95,"l":34.43,"c":34.87,"v":2209800},{"d":"2011-05-19","o":34.98,"h":35.51,"l":34.87,"c":35.41,"v":4252800},{"d":"2011-05-20","o":35.46,"h":35.67,"l":35.21,"c":35.31,"v":3246700},{"d":"2011-05-23","o":34.72,"h":34.81,"l":34.17,"c":34.43,"v":3605300},{"d":"2011-05-24","o":34.56,"h":34.69,"l":33.99,"c":34.14,"v":2807100},{"d":"2011-05-25","o":34.1,"h":34.37,"l":33.94,"c":34.13,"v":2961300},{"d":"2011-05-26","o":34.07,"h":34.63,"l":33.96,"c":34.54,"v":2789400},{"d":"2011-05-27","o":34.46,"h":34.56,"l":34.08,"c":34.29,"v":4040100},{"d":"2011-05-31","o":34.61,"h":34.84,"l":34.41,"c":34.63,"v":3938000},{"d":"2011-06-01","o":34.53,"h":34.82,"l":34.11,"c":34.12,"v":3569400},{"d":"2011-06-02","o":34.07,"h":34.28,"l":33.72,"c":34.26,"v":6012000},{"d":"2011-06-03","o":33.8,"h":33.93,"l":33.26,"c":33.27,"v":3930000},{"d":"2011-06-06","o":33.2,"h":33.41,"l":32.82,"c":32.84,"v":3075400},{"d":"2011-06-07","o":33,"h":33.31,"l":32.67,"c":33.01,"v":4301800},{"d":"2011-06-08","o":32.87,"h":33.01,"l":32.2,"c":32.24,"v":4481300},{"d":"2011-06-09","o":32.35,"h":32.48,"l":32.05,"c":32.22,"v":3550600},{"d":"2011-06-10","o":32.23,"h":32.23,"l":31.58,"c":31.67,"v":5023200},{"d":"2011-06-13","o":31.67,"h":31.93,"l":31.58,"c":31.66,"v":3756300},{"d":"2011-06-14","o":31.95,"h":32.52,"l":31.8,"c":32.09,"v":4762700},{"d":"2011-06-15","o":31.74,"h":31.81,"l":31.07,"c":31.13,"v":5132500},{"d":"2011-06-16","o":31.09,"h":31.24,"l":30.43,"c":30.8,"v":5988200},{"d":"2011-06-17","o":31.33,"h":31.33,"l":30.44,"c":30.47,"v":10549200},{"d":"2011-06-20","o":30.27,"h":31.09,"l":30.26,"c":30.95,"v":8884600},{"d":"2011-06-21","o":31.2,"h":32.03,"l":31.15,"c":32.01,"v":9031900},{"d":"2011-06-22","o":30.3,"h":30.77,"l":29.78,"c":30.01,"v":22453100},{"d":"2011-06-23","o":29.67,"h":30.48,"l":29.63,"c":30.44,"v":8866400},{"d":"2011-06-24","o":30.27,"h":30.34,"l":29.73,"c":29.97,"v":8299100},{"d":"2011-06-27","o":29.84,"h":31.13,"l":29.82,"c":30.89,"v":7080400},{"d":"2011-06-28","o":31.03,"h":31.03,"l":30.71,"c":30.79,"v":5469600},{"d":"2011-06-29","o":30.95,"h":31.26,"l":30.88,"c":31.15,"v":5023600},{"d":"2011-06-30","o":31.21,"h":31.6,"l":31.05,"c":31.45,"v":5519700},{"d":"2011-07-01","o":31.33,"h":31.65,"l":31.24,"c":31.53,"v":4218400},{"d":"2011-07-05","o":31.42,"h":31.6,"l":31.24,"c":31.52,"v":3513400},{"d":"2011-07-06","o":31.52,"h":31.79,"l":31.45,"c":31.65,"v":2873100},{"d":"2011-07-07","o":31.85,"h":32.35,"l":31.76,"c":32.07,"v":4938000},{"d":"2011-07-08","o":31.8,"h":32,"l":31.12,"c":31.54,"v":4917600},{"d":"2011-07-11","o":31.18,"h":31.33,"l":30.76,"c":30.98,"v":3725400},{"d":"2011-07-12","o":30.8,"h":30.8,"l":30.23,"c":30.35,"v":5665300},{"d":"2011-07-13","o":30.52,"h":30.77,"l":29.97,"c":30.07,"v":5277400},{"d":"2011-07-14","o":30.12,"h":30.22,"l":29.25,"c":29.35,"v":7159600},{"d":"2011-07-15","o":29.43,"h":29.57,"l":29.02,"c":29.29,"v":5232800},{"d":"2011-07-18","o":29.18,"h":29.18,"l":28.34,"c":28.77,"v":5789500},{"d":"2011-07-19","o":29.02,"h":29.63,"l":28.93,"c":29.4,"v":4944300},{"d":"2011-07-20","o":29.4,"h":29.45,"l":29.03,"c":29.16,"v":3747600},{"d":"2011-07-21","o":29.22,"h":30.03,"l":29.17,"c":29.56,"v":6380700},{"d":"2011-07-22","o":29.69,"h":29.85,"l":29.1,"c":29.72,"v":5349400},{"d":"2011-07-25","o":29.56,"h":29.83,"l":29.32,"c":29.65,"v":3673100},{"d":"2011-07-26","o":29.67,"h":29.85,"l":29.35,"c":29.63,"v":2910600},{"d":"2011-07-27","o":29.46,"h":29.48,"l":28.46,"c":28.5,"v":6108100},{"d":"2011-07-28","o":28.43,"h":28.66,"l":28,"c":28.02,"v":9289100},{"d":"2011-07-29","o":28,"h":28.15,"l":27.63,"c":27.71,"v":8024200},{"d":"2011-08-01","o":27.95,"h":28.04,"l":27.23,"c":27.67,"v":6798000},{"d":"2011-08-02","o":27.51,"h":27.75,"l":27.01,"c":27.03,"v":4707900},{"d":"2011-08-03","o":27.12,"h":27.41,"l":26.57,"c":27.37,"v":4832100},{"d":"2011-08-04","o":26.91,"h":27.12,"l":26.12,"c":26.15,"v":11350400},{"d":"2011-08-05","o":26.4,"h":26.5,"l":25.16,"c":25.62,"v":14940600},{"d":"2011-08-08","o":24.77,"h":25.21,"l":23.91,"c":23.91,"v":11923600},{"d":"2011-08-09","o":24.09,"h":24.85,"l":23.2,"c":24.81,"v":12034700},{"d":"2011-08-10","o":24.25,"h":24.37,"l":22.75,"c":22.8,"v":14534600},{"d":"2011-08-11","o":22.98,"h":24.33,"l":22.67,"c":24,"v":14533400},{"d":"2011-08-12","o":23.88,"h":24.27,"l":23.78,"c":24.1,"v":7304800},{"d":"2011-08-15","o":24.16,"h":24.65,"l":24.15,"c":24.65,"v":4258500},{"d":"2011-08-16","o":24.33,"h":24.76,"l":24.22,"c":24.63,"v":7402600},{"d":"2011-08-17","o":24.57,"h":25.15,"l":24.31,"c":24.56,"v":5754300},{"d":"2011-08-18","o":23.8,"h":23.85,"l":23,"c":23.28,"v":10522500},{"d":"2011-08-19","o":23.05,"h":23.68,"l":22.67,"c":22.69,"v":7304500},{"d":"2011-08-22","o":23.19,"h":23.36,"l":22.84,"c":23.17,"v":6028400},{"d":"2011-08-23","o":23.3,"h":23.78,"l":23.18,"c":23.78,"v":6317800},{"d":"2011-08-24","o":23.74,"h":24.14,"l":23.45,"c":24.1,"v":5972600},{"d":"2011-08-25","o":24.29,"h":24.46,"l":23.75,"c":23.87,"v":6834100},{"d":"2011-08-26","o":23.82,"h":24.75,"l":23.55,"c":24.54,"v":4268400},{"d":"2011-08-29","o":24.96,"h":25.58,"l":24.84,"c":25.52,"v":3896000},{"d":"2011-08-30","o":25.2,"h":25.39,"l":24.9,"c":25.19,"v":5029900},{"d":"2011-08-31","o":25.35,"h":25.87,"l":25.04,"c":25.24,"v":5257300},{"d":"2011-09-01","o":25.35,"h":25.43,"l":24.69,"c":24.77,"v":4679400},{"d":"2011-09-02","o":24.29,"h":24.32,"l":23.77,"c":24.15,"v":6477100},{"d":"2011-09-06","o":23.46,"h":23.81,"l":23.2,"c":23.74,"v":5579700},{"d":"2011-09-07","o":24.1,"h":25.34,"l":24.02,"c":25.3,"v":7951500},{"d":"2011-09-08","o":25.23,"h":25.25,"l":24.86,"c":24.99,"v":5993400},{"d":"2011-09-09","o":24.73,"h":25.1,"l":24.43,"c":24.64,"v":6805600},{"d":"2011-09-12","o":24.32,"h":25.23,"l":24.24,"c":25.2,"v":6505500},{"d":"2011-09-13","o":25.25,"h":25.44,"l":24.86,"c":25.18,"v":7253900},{"d":"2011-09-14","o":25.36,"h":26.1,"l":24.99,"c":25.76,"v":5069300},{"d":"2011-09-15","o":26.03,"h":26.18,"l":25.69,"c":26.12,"v":5478600},{"d":"2011-09-16","o":25.81,"h":25.85,"l":25.25,"c":25.52,"v":13048300},{"d":"2011-09-19","o":25.22,"h":25.51,"l":24.84,"c":25.27,"v":7670200},{"d":"2011-09-20","o":25.4,"h":25.4,"l":24.53,"c":24.64,"v":11626800},{"d":"2011-09-21","o":25.95,"h":26.3,"l":24.88,"c":24.89,"v":15700200},{"d":"2011-09-22","o":23.99,"h":24.4,"l":23.87,"c":24.31,"v":11130000},{"d":"2011-09-23","o":24.16,"h":25,"l":23.97,"c":24.88,"v":5681700},{"d":"2011-09-26","o":24.99,"h":25.17,"l":24.31,"c":25.13,"v":5245200},{"d":"2011-09-27","o":25.54,"h":26.14,"l":25.36,"c":25.56,"v":5871400},{"d":"2011-09-28","o":25.62,"h":25.8,"l":25.04,"c":25.11,"v":4783900},{"d":"2011-09-29","o":25.6,"h":25.83,"l":24.45,"c":24.99,"v":6030100},{"d":"2011-09-30","o":24.6,"h":24.7,"l":24.14,"c":24.17,"v":6563300},{"d":"2011-10-03","o":23.9,"h":24.22,"l":23.24,"c":23.26,"v":7995200},{"d":"2011-10-04","o":22.97,"h":24.07,"l":22.89,"c":24.04,"v":7106200},{"d":"2011-10-05","o":24.07,"h":24.8,"l":23.74,"c":24.68,"v":5511200},{"d":"2011-10-06","o":24.6,"h":25.34,"l":24.49,"c":25.33,"v":3846300},{"d":"2011-10-07","o":25.42,"h":25.68,"l":25.03,"c":25.28,"v":4105500},{"d":"2011-10-10","o":25.74,"h":26.08,"l":25.45,"c":25.76,"v":4036200},{"d":"2011-10-11","o":25.73,"h":26.07,"l":25.53,"c":25.84,"v":4367100},{"d":"2011-10-12","o":26.09,"h":26.28,"l":25.8,"c":25.88,"v":4819100},{"d":"2011-10-13","o":25.8,"h":25.89,"l":25.39,"c":25.8,"v":4516800},{"d":"2011-10-14","o":27.13,"h":27.65,"l":26.37,"c":26.81,"v":18683900},{"d":"2011-10-17","o":26.99,"h":27.06,"l":26.11,"c":26.24,"v":5372800},{"d":"2011-10-18","o":26.3,"h":26.99,"l":25.86,"c":26.76,"v":9990500},{"d":"2011-10-19","o":26.57,"h":26.75,"l":25.91,"c":26.02,"v":3908200},{"d":"2011-10-20","o":26.03,"h":26.2,"l":25.5,"c":26.08,"v":8007200},{"d":"2011-10-21","o":26.39,"h":27.41,"l":26.36,"c":27.3,"v":7311100},{"d":"2011-10-24","o":27.31,"h":28.23,"l":27.24,"c":28.2,"v":6770700},{"d":"2011-10-25","o":28.05,"h":28.28,"l":27.77,"c":27.85,"v":6455700},{"d":"2011-10-26","o":28.09,"h":28.15,"l":27.25,"c":27.81,"v":6735200},{"d":"2011-10-27","o":28.51,"h":28.68,"l":28.14,"c":28.34,"v":7891500},{"d":"2011-10-28","o":28.15,"h":29.06,"l":28.08,"c":29.02,"v":4545700},{"d":"2011-10-31","o":28.48,"h":29.72,"l":28.45,"c":29.41,"v":12805900},{"d":"2011-11-01","o":28.52,"h":28.85,"l":28.13,"c":28.59,"v":12232200},{"d":"2011-11-02","o":28.88,"h":29.67,"l":28.83,"c":29.35,"v":9150300},{"d":"2011-11-03","o":29.63,"h":30.22,"l":29.49,"c":30.16,"v":5568800},{"d":"2011-11-04","o":29.97,"h":30.07,"l":29.61,"c":29.79,"v":6212200},{"d":"2011-11-07","o":29.67,"h":29.99,"l":29.04,"c":29.92,"v":4303500},{"d":"2011-11-08","o":30.16,"h":30.68,"l":30.04,"c":30.42,"v":6593900},{"d":"2011-11-09","o":27.49,"h":28.48,"l":26.13,"c":28.08,"v":27277200},{"d":"2011-11-10","o":28.22,"h":28.28,"l":27.62,"c":28.03,"v":8969500},{"d":"2011-11-11","o":28.17,"h":28.79,"l":28.02,"c":28.43,"v":8354700},{"d":"2011-11-14","o":28.35,"h":28.74,"l":28.16,"c":28.24,"v":4715500},{"d":"2011-11-15","o":28.13,"h":28.59,"l":28.11,"c":28.47,"v":5688900},{"d":"2011-11-16","o":28.24,"h":29.07,"l":28,"c":28.54,"v":6319800},{"d":"2011-11-17","o":28.48,"h":28.55,"l":27.49,"c":27.69,"v":6939600},{"d":"2011-11-18","o":27.72,"h":27.76,"l":27.13,"c":27.18,"v":6119700},{"d":"2011-11-21","o":26.85,"h":26.86,"l":26.33,"c":26.63,"v":6730600},{"d":"2011-11-22","o":26.47,"h":26.65,"l":26.2,"c":26.33,"v":5008100},{"d":"2011-11-23","o":26.05,"h":26.17,"l":25.8,"c":25.94,"v":5496100},{"d":"2011-11-25","o":25.72,"h":26.06,"l":25.72,"c":25.83,"v":2946700},{"d":"2011-11-28","o":26.49,"h":26.88,"l":26.41,"c":26.62,"v":5923300},{"d":"2011-11-29","o":26.69,"h":26.69,"l":25.94,"c":26.07,"v":8097000},{"d":"2011-11-30","o":26.8,"h":27.43,"l":26.61,"c":27.42,"v":6276100},{"d":"2011-12-01","o":26.93,"h":27.45,"l":26.9,"c":27.14,"v":4908200},{"d":"2011-12-02","o":27.35,"h":27.45,"l":27.01,"c":27.11,"v":3752600},{"d":"2011-12-05","o":27.43,"h":28.07,"l":27.25,"c":27.91,"v":4979900},{"d":"2011-12-06","o":28.01,"h":28.18,"l":27.84,"c":27.96,"v":4075400},{"d":"2011-12-07","o":27.87,"h":27.99,"l":27.16,"c":27.86,"v":5501100},{"d":"2011-12-08","o":27.74,"h":28.11,"l":27.32,"c":27.38,"v":4742300},{"d":"2011-12-09","o":27.35,"h":28.15,"l":27.3,"c":28.04,"v":4227400},{"d":"2011-12-12","o":27.73,"h":27.8,"l":27.1,"c":27.39,"v":4825100},{"d":"2011-12-13","o":27.55,"h":27.7,"l":26.89,"c":26.99,"v":8728700},{"d":"2011-12-14","o":26.8,"h":27.15,"l":26.25,"c":26.52,"v":7277900},{"d":"2011-12-15","o":26.8,"h":27.01,"l":26.39,"c":26.46,"v":5819000},{"d":"2011-12-16","o":27.73,"h":28.93,"l":27.62,"c":28.2,"v":14464700},{"d":"2011-12-19","o":28.06,"h":28.29,"l":27.4,"c":27.51,"v":6635000},{"d":"2011-12-20","o":27.95,"h":28.49,"l":27.86,"c":28.44,"v":4505300},{"d":"2011-12-21","o":28.29,"h":28.38,"l":27.4,"c":27.97,"v":7383600},{"d":"2011-12-22","o":28.05,"h":28.25,"l":27.7,"c":27.89,"v":5299700},{"d":"2011-12-23","o":28.04,"h":28.3,"l":27.95,"c":28.29,"v":3131900},{"d":"2011-12-27","o":28.25,"h":28.76,"l":28.16,"c":28.5,"v":3246500},{"d":"2011-12-28","o":28.45,"h":28.58,"l":27.93,"c":28.02,"v":2500500},{"d":"2011-12-29","o":28.02,"h":28.45,"l":27.98,"c":28.31,"v":2579800},{"d":"2011-12-30","o":28.26,"h":28.64,"l":28.26,"c":28.27,"v":3471900},{"d":"2012-01-03","o":28.7,"h":29.01,"l":28.51,"c":28.57,"v":4495100},{"d":"2012-01-04","o":28.5,"h":28.59,"l":28.04,"c":28.28,"v":3852400},{"d":"2012-01-05","o":28.07,"h":28.62,"l":28.05,"c":28.48,"v":2999500},{"d":"2012-01-06","o":28.37,"h":28.79,"l":28.14,"c":28.72,"v":5781700},{"d":"2012-01-09","o":28.76,"h":28.83,"l":28.44,"c":28.53,"v":3514700},{"d":"2012-01-10","o":28.61,"h":29.35,"l":28.61,"c":29.2,"v":4442700},{"d":"2012-01-11","o":29.16,"h":29.39,"l":28.96,"c":29.32,"v":3306300},{"d":"2012-01-12","o":29.43,"h":29.47,"l":28.83,"c":29.23,"v":3704300},{"d":"2012-01-13","o":29.11,"h":29.18,"l":28.45,"c":28.97,"v":2903900},{"d":"2012-01-17","o":29.17,"h":29.48,"l":28.99,"c":29.35,"v":2903500},{"d":"2012-01-18","o":29.27,"h":29.89,"l":29.22,"c":29.89,"v":4553700},{"d":"2012-01-19","o":29.91,"h":30.28,"l":29.88,"c":30.24,"v":4303100},{"d":"2012-01-20","o":30.28,"h":30.55,"l":30.18,"c":30.5,"v":4091200},{"d":"2012-01-23","o":30.33,"h":30.78,"l":29.98,"c":30.23,"v":5378200},{"d":"2012-01-24","o":30.17,"h":31,"l":30.08,"c":30.95,"v":4715800},{"d":"2012-01-25","o":30.59,"h":31.4,"l":30.51,"c":31.34,"v":5459800},{"d":"2012-01-26","o":31.15,"h":31.77,"l":31,"c":31.18,"v":4287800},{"d":"2012-01-27","o":30.47,"h":31.21,"l":30.31,"c":31.05,"v":4291000},{"d":"2012-01-30","o":30.69,"h":31.13,"l":30.55,"c":31,"v":5184400},{"d":"2012-01-31","o":31.18,"h":31.25,"l":30.85,"c":30.95,"v":3753600},{"d":"2012-02-01","o":31.2,"h":31.5,"l":31.09,"c":31.24,"v":4654400},{"d":"2012-02-02","o":31.24,"h":31.68,"l":31.21,"c":31.29,"v":3803900},{"d":"2012-02-03","o":31.7,"h":32.17,"l":31.6,"c":31.85,"v":4588200},{"d":"2012-02-06","o":31.61,"h":32.35,"l":31.52,"c":31.86,"v":4536300},{"d":"2012-02-07","o":31.74,"h":32.4,"l":31.7,"c":32.28,"v":3404200},{"d":"2012-02-08","o":32.2,"h":32.39,"l":31.93,"c":32.1,"v":3607700},{"d":"2012-02-09","o":32.09,"h":32.69,"l":32.09,"c":32.65,"v":4711900},{"d":"2012-02-10","o":32.28,"h":32.46,"l":32.05,"c":32.21,"v":2819800},{"d":"2012-02-13","o":32.42,"h":32.65,"l":32,"c":32.35,"v":3260800},{"d":"2012-02-14","o":32.2,"h":32.44,"l":32.06,"c":32.44,"v":4953200},{"d":"2012-02-15","o":32.49,"h":32.65,"l":32.35,"c":32.46,"v":3311500},{"d":"2012-02-16","o":32.45,"h":32.91,"l":32.45,"c":32.86,"v":3085700},{"d":"2012-02-17","o":32.96,"h":33.05,"l":32.75,"c":32.75,"v":3686400},{"d":"2012-02-21","o":32.74,"h":33.06,"l":32.47,"c":32.54,"v":3655400},{"d":"2012-02-22","o":32.45,"h":32.89,"l":32.24,"c":32.33,"v":3389700},{"d":"2012-02-23","o":32.21,"h":33.01,"l":32.1,"c":32.97,"v":3119200},{"d":"2012-02-24","o":32.91,"h":33.5,"l":32.86,"c":33.41,"v":3481200},{"d":"2012-02-27","o":33.18,"h":33.5,"l":33.09,"c":33.27,"v":3204400},{"d":"2012-02-28","o":33.36,"h":33.44,"l":32.98,"c":33.27,"v":4147800},{"d":"2012-02-29","o":33.21,"h":33.44,"l":32.86,"c":32.89,"v":4103100},{"d":"2012-03-01","o":32.86,"h":33.29,"l":32.77,"c":33.1,"v":2898900},{"d":"2012-03-02","o":33,"h":33.83,"l":32.91,"c":33.73,"v":4979600},{"d":"2012-03-05","o":33.56,"h":33.61,"l":33.04,"c":33.22,"v":3307800},{"d":"2012-03-06","o":32.8,"h":33.1,"l":31.9,"c":31.99,"v":7675000},{"d":"2012-03-07","o":32.13,"h":32.56,"l":31.96,"c":32.41,"v":3326400},{"d":"2012-03-08","o":32.68,"h":33.15,"l":32.67,"c":33.05,"v":3198700},{"d":"2012-03-09","o":33.19,"h":33.65,"l":33.08,"c":33.64,"v":2910700},{"d":"2012-03-12","o":33.5,"h":33.85,"l":33.27,"c":33.56,"v":2487300},{"d":"2012-03-13","o":33.79,"h":34.22,"l":33.42,"c":34.22,"v":3425700},{"d":"2012-03-14","o":34.24,"h":34.24,"l":33.66,"c":33.77,"v":3607000},{"d":"2012-03-15","o":33.86,"h":34.2,"l":33.63,"c":34.17,"v":3685800},{"d":"2012-03-16","o":34.06,"h":34.15,"l":33.66,"c":33.82,"v":5093300},{"d":"2012-03-19","o":34.08,"h":34.55,"l":33.56,"c":34.51,"v":6819300},{"d":"2012-03-20","o":33.38,"h":33.94,"l":32.88,"c":33.16,"v":16394100},{"d":"2012-03-21","o":33.1,"h":33.83,"l":33.1,"c":33.56,"v":5680100},{"d":"2012-03-22","o":33.31,"h":33.8,"l":33.22,"c":33.71,"v":5121700},{"d":"2012-03-23","o":33.71,"h":33.84,"l":33.5,"c":33.81,"v":3253200},{"d":"2012-03-26","o":33.99,"h":34.42,"l":33.93,"c":34.4,"v":4668400},{"d":"2012-03-27","o":34.33,"h":34.71,"l":34.28,"c":34.63,"v":4376000},{"d":"2012-03-28","o":34.52,"h":34.75,"l":34.28,"c":34.46,"v":4223100},{"d":"2012-03-29","o":34.32,"h":34.55,"l":34.16,"c":34.48,"v":2459000},{"d":"2012-03-30","o":34.69,"h":34.69,"l":34.24,"c":34.31,"v":5232500},{"d":"2012-04-02","o":34.14,"h":34.78,"l":33.8,"c":34.7,"v":4110500},{"d":"2012-04-03","o":34.52,"h":34.61,"l":33.99,"c":34.31,"v":2879500},{"d":"2012-04-04","o":33.98,"h":34.03,"l":33.36,"c":33.46,"v":4357800},{"d":"2012-04-05","o":33.17,"h":33.62,"l":33.14,"c":33.59,"v":3987700},{"d":"2012-04-09","o":33.02,"h":33.36,"l":32.77,"c":33.22,"v":3478300},{"d":"2012-04-10","o":33.15,"h":33.43,"l":32.53,"c":32.61,"v":5460200},{"d":"2012-04-11","o":32.97,"h":33.1,"l":32.63,"c":33.01,"v":3586400},{"d":"2012-04-12","o":33.02,"h":33.65,"l":32.87,"c":33.55,"v":3053400},{"d":"2012-04-13","o":33.4,"h":33.61,"l":33.16,"c":33.18,"v":2784700},{"d":"2012-04-16","o":33.22,"h":33.37,"l":32.69,"c":32.85,"v":3281300},{"d":"2012-04-17","o":33.13,"h":33.98,"l":32.93,"c":33.84,"v":4049900},{"d":"2012-04-18","o":33.58,"h":33.63,"l":33.25,"c":33.39,"v":2369000},{"d":"2012-04-19","o":33.2,"h":33.7,"l":32.69,"c":32.9,"v":3452900},{"d":"2012-04-20","o":32.92,"h":33.74,"l":32.69,"c":33.06,"v":3970600},{"d":"2012-04-23","o":32.84,"h":32.84,"l":32.32,"c":32.62,"v":3580700},{"d":"2012-04-24","o":32.66,"h":32.83,"l":32.23,"c":32.4,"v":4756700},{"d":"2012-04-25","o":32.64,"h":33.27,"l":32.46,"c":33.13,"v":3742100},{"d":"2012-04-26","o":32.99,"h":33.32,"l":32.92,"c":33.26,"v":2999500},{"d":"2012-04-27","o":33.38,"h":33.79,"l":33.21,"c":33.58,"v":3277600},{"d":"2012-04-30","o":33.46,"h":33.62,"l":33.4,"c":33.55,"v":2678900},{"d":"2012-05-01","o":33.59,"h":34.09,"l":33.47,"c":33.77,"v":2578700},{"d":"2012-05-02","o":33.63,"h":33.88,"l":33.27,"c":33.76,"v":1612300},{"d":"2012-05-03","o":33.77,"h":33.94,"l":33.24,"c":33.32,"v":2670300},{"d":"2012-05-04","o":32.99,"h":33.21,"l":32.5,"c":32.61,"v":2991800},{"d":"2012-05-07","o":32.48,"h":32.9,"l":32.33,"c":32.52,"v":3323000},{"d":"2012-05-08","o":32.29,"h":32.75,"l":31.88,"c":32.67,"v":3592100},{"d":"2012-05-09","o":32.29,"h":32.72,"l":31.82,"c":32.52,"v":4057300},{"d":"2012-05-10","o":32.73,"h":32.82,"l":31.65,"c":31.92,"v":4811500},{"d":"2012-05-11","o":31.9,"h":32.46,"l":31.7,"c":32.2,"v":3183500},{"d":"2012-05-14","o":31.81,"h":32.52,"l":31.67,"c":32.23,"v":3133400},{"d":"2012-05-15","o":32.23,"h":32.85,"l":32.13,"c":32.33,"v":2540300},{"d":"2012-05-16","o":32.44,"h":32.74,"l":32.19,"c":32.36,"v":4373600},{"d":"2012-05-17","o":32.38,"h":32.62,"l":32.01,"c":32.01,"v":4762700},{"d":"2012-05-18","o":32.1,"h":32.1,"l":31.29,"c":31.31,"v":4238200},{"d":"2012-05-21","o":31.45,"h":32.07,"l":30.94,"c":32.01,"v":3420000},{"d":"2012-05-22","o":31.97,"h":32.25,"l":31.63,"c":32.01,"v":3476700},{"d":"2012-05-23","o":31.7,"h":32.21,"l":31.46,"c":32.18,"v":4300000},{"d":"2012-05-24","o":32.17,"h":32.17,"l":31.36,"c":31.54,"v":4116500},{"d":"2012-05-25","o":31.64,"h":31.9,"l":31.5,"c":31.6,"v":2000300},{"d":"2012-05-29","o":31.88,"h":32.26,"l":31.61,"c":32.05,"v":3171200},{"d":"2012-05-30","o":31.83,"h":31.83,"l":31.13,"c":31.29,"v":3426400},{"d":"2012-05-31","o":31.34,"h":31.38,"l":30.76,"c":31.05,"v":4736000},{"d":"2012-06-01","o":30.37,"h":30.62,"l":29.81,"c":29.82,"v":4362000},{"d":"2012-06-04","o":29.88,"h":30.62,"l":29.88,"c":30.31,"v":3668100},{"d":"2012-06-05","o":30.19,"h":30.74,"l":30.19,"c":30.71,"v":2263800},{"d":"2012-06-06","o":30.91,"h":31.72,"l":30.67,"c":31.69,"v":3092800},{"d":"2012-06-07","o":32.06,"h":32.12,"l":31.24,"c":31.32,"v":4293100},{"d":"2012-06-08","o":31.25,"h":31.69,"l":31.2,"c":31.65,"v":3095900},{"d":"2012-06-11","o":31.9,"h":31.95,"l":31.09,"c":31.13,"v":3811400},{"d":"2012-06-12","o":31.34,"h":31.78,"l":31.2,"c":31.77,"v":3305700},{"d":"2012-06-13","o":31.65,"h":32.09,"l":31.54,"c":31.79,"v":4141000},{"d":"2012-06-14","o":31.35,"h":31.85,"l":31.13,"c":31.67,"v":6732700},{"d":"2012-06-15","o":31.75,"h":32.42,"l":31.44,"c":32.39,"v":5442600},{"d":"2012-06-18","o":32.27,"h":32.68,"l":32.08,"c":32.63,"v":4579500},{"d":"2012-06-19","o":32.84,"h":33.19,"l":32.67,"c":32.89,"v":6714500},{"d":"2012-06-20","o":30.68,"h":32.49,"l":30.38,"c":31.99,"v":18924900},{"d":"2012-06-21","o":31.82,"h":31.94,"l":31.13,"c":31.23,"v":7167100},{"d":"2012-06-22","o":31.4,"h":31.74,"l":31.19,"c":31.57,"v":7841700},{"d":"2012-06-25","o":31.26,"h":31.36,"l":30.8,"c":30.85,"v":2595400},{"d":"2012-06-26","o":30.9,"h":31.2,"l":30.71,"c":31.07,"v":2208600},{"d":"2012-06-27","o":31.28,"h":31.55,"l":31.1,"c":31.41,"v":1960300},{"d":"2012-06-28","o":31.26,"h":31.37,"l":30.75,"c":31.17,"v":2887800},{"d":"2012-06-29","o":31.74,"h":32.37,"l":31.68,"c":32.37,"v":4451000},{"d":"2012-07-02","o":31.86,"h":32.25,"l":31.86,"c":32.19,"v":3895800},{"d":"2012-07-03","o":32.01,"h":32.51,"l":32.01,"c":32.51,"v":2107800},{"d":"2012-07-05","o":32.22,"h":32.68,"l":32.19,"c":32.53,"v":2973000},{"d":"2012-07-06","o":32.2,"h":32.48,"l":31.22,"c":31.37,"v":5272700},{"d":"2012-07-09","o":31.29,"h":31.53,"l":30.4,"c":30.43,"v":5342900},{"d":"2012-07-10","o":30.7,"h":30.88,"l":30.21,"c":30.44,"v":4084700},{"d":"2012-07-11","o":30.51,"h":30.51,"l":29.97,"c":30.2,"v":2611700},{"d":"2012-07-12","o":30.11,"h":30.31,"l":29.52,"c":30.14,"v":4716800},{"d":"2012-07-13","o":30.18,"h":30.78,"l":30.06,"c":30.65,"v":2719000},{"d":"2012-07-16","o":30.65,"h":30.65,"l":30.24,"c":30.4,"v":1879600},{"d":"2012-07-17","o":30.71,"h":30.71,"l":29.98,"c":30.65,"v":3314000},{"d":"2012-07-18","o":30.65,"h":31.57,"l":30.55,"c":31.43,"v":3124400},{"d":"2012-07-19","o":31.51,"h":32.11,"l":31.41,"c":31.89,"v":3645700},{"d":"2012-07-20","o":31.93,"h":32.05,"l":31.35,"c":31.38,"v":4063500},{"d":"2012-07-23","o":30.81,"h":30.82,"l":30.23,"c":30.64,"v":2689800},{"d":"2012-07-24","o":30.67,"h":30.75,"l":29.81,"c":30.02,"v":2866400},{"d":"2012-07-25","o":30.06,"h":30.52,"l":29.98,"c":30.33,"v":3003700},{"d":"2012-07-26","o":30.85,"h":31.41,"l":30.49,"c":30.95,"v":3644200},{"d":"2012-07-27","o":31.26,"h":32,"l":31.17,"c":31.9,"v":3312900},{"d":"2012-07-30","o":31.89,"h":31.95,"l":30.92,"c":31.01,"v":4261200},{"d":"2012-07-31","o":30.99,"h":31.27,"l":30.84,"c":30.88,"v":2662900},{"d":"2012-08-01","o":31.05,"h":31.17,"l":30.64,"c":30.69,"v":2738800},{"d":"2012-08-02","o":30.46,"h":30.83,"l":30.25,"c":30.58,"v":2640000},{"d":"2012-08-03","o":31.15,"h":32.06,"l":31.05,"c":32.02,"v":3617100},{"d":"2012-08-06","o":32.02,"h":32.32,"l":32.01,"c":32.14,"v":2910600},{"d":"2012-08-07","o":32.24,"h":32.58,"l":32.22,"c":32.37,"v":2569000},{"d":"2012-08-08","o":32.19,"h":32.64,"l":32.19,"c":32.51,"v":2156700},{"d":"2012-08-09","o":32.6,"h":32.94,"l":32.42,"c":32.65,"v":4344400},{"d":"2012-08-10","o":32.57,"h":32.69,"l":32.43,"c":32.64,"v":2975800},{"d":"2012-08-13","o":32.48,"h":32.55,"l":32.09,"c":32.27,"v":2433900},{"d":"2012-08-14","o":32.51,"h":32.55,"l":32,"c":32.11,"v":2712500},{"d":"2012-08-15","o":32.24,"h":32.95,"l":32.12,"c":32.91,"v":3632300},{"d":"2012-08-16","o":32.89,"h":33.72,"l":32.87,"c":33.65,"v":4020000},{"d":"2012-08-17","o":33.73,"h":33.91,"l":33.42,"c":33.8,"v":3823000},{"d":"2012-08-20","o":33.66,"h":33.94,"l":33.36,"c":33.92,"v":3465000},{"d":"2012-08-21","o":33.78,"h":34.09,"l":33.6,"c":33.75,"v":3493200},{"d":"2012-08-22","o":33.74,"h":33.98,"l":33.62,"c":33.84,"v":2871000},{"d":"2012-08-23","o":33.66,"h":33.8,"l":33.35,"c":33.5,"v":2566700},{"d":"2012-08-24","o":32.58,"h":32.58,"l":31.83,"c":32.26,"v":8759600},{"d":"2012-08-27","o":32.47,"h":32.75,"l":32.3,"c":32.32,"v":4457400},{"d":"2012-08-28","o":32.36,"h":32.46,"l":32.03,"c":32.06,"v":4139800},{"d":"2012-08-29","o":32.14,"h":32.24,"l":31.61,"c":31.96,"v":4560900},{"d":"2012-08-30","o":31.77,"h":31.85,"l":31.35,"c":31.46,"v":3174800},{"d":"2012-08-31","o":31.65,"h":31.9,"l":31,"c":31.27,"v":5966300},{"d":"2012-09-04","o":31.24,"h":31.51,"l":31.01,"c":31.44,"v":4419800},{"d":"2012-09-05","o":31.39,"h":32.26,"l":31.26,"c":32.26,"v":6289600},{"d":"2012-09-06","o":32.26,"h":32.98,"l":32.26,"c":32.79,"v":4577200},{"d":"2012-09-07","o":32.83,"h":32.89,"l":32.39,"c":32.46,"v":3581300},{"d":"2012-09-10","o":32.36,"h":32.57,"l":32.11,"c":32.13,"v":3865300},{"d":"2012-09-11","o":32.06,"h":32.59,"l":31.94,"c":32.43,"v":3929200},{"d":"2012-09-12","o":32.59,"h":32.88,"l":32.33,"c":32.42,"v":3564800},{"d":"2012-09-13","o":32.49,"h":33.07,"l":32.32,"c":32.81,"v":4195200},{"d":"2012-09-14","o":32.93,"h":33.38,"l":32.74,"c":33.34,"v":3862300},{"d":"2012-09-17","o":33.29,"h":33.42,"l":32.99,"c":33.41,"v":3407700},{"d":"2012-09-18","o":33.23,"h":33.26,"l":32.49,"c":32.57,"v":5954700},{"d":"2012-09-19","o":32.8,"h":33.17,"l":32.46,"c":33.12,"v":7805300},{"d":"2012-09-20","o":33.25,"h":34.55,"l":33,"c":34.53,"v":12398400},{"d":"2012-09-21","o":34.36,"h":34.49,"l":33.47,"c":33.83,"v":8794400},{"d":"2012-09-24","o":33.39,"h":33.76,"l":33.26,"c":33.42,"v":5348300},{"d":"2012-09-25","o":33.7,"h":33.75,"l":32.87,"c":32.9,"v":6122000},{"d":"2012-09-26","o":32.91,"h":32.98,"l":32.42,"c":32.53,"v":3406100},{"d":"2012-09-27","o":32.67,"h":32.94,"l":32.43,"c":32.8,"v":3487600},{"d":"2012-09-28","o":32.65,"h":32.93,"l":32.39,"c":32.44,"v":4017900},{"d":"2012-10-01","o":32.58,"h":32.85,"l":32.35,"c":32.62,"v":5201900},{"d":"2012-10-02","o":32.82,"h":32.91,"l":32.32,"c":32.57,"v":3381600},{"d":"2012-10-03","o":32.73,"h":32.85,"l":32.52,"c":32.6,"v":2455700},{"d":"2012-10-04","o":32.54,"h":32.79,"l":32.2,"c":32.68,"v":3886900},{"d":"2012-10-05","o":32.83,"h":33.03,"l":32.39,"c":32.47,"v":2505100},{"d":"2012-10-08","o":32.26,"h":32.47,"l":32.02,"c":32.23,"v":2154800},{"d":"2012-10-09","o":32.22,"h":32.25,"l":31.56,"c":31.69,"v":3504400},{"d":"2012-10-10","o":31.64,"h":31.8,"l":31.33,"c":31.51,"v":2481700},{"d":"2012-10-11","o":31.85,"h":31.91,"l":31.58,"c":31.78,"v":2854600},{"d":"2012-10-12","o":31.78,"h":32.05,"l":31.69,"c":31.94,"v":3040300},{"d":"2012-10-15","o":32.01,"h":32.35,"l":31.88,"c":32.33,"v":3143200},{"d":"2012-10-16","o":32.44,"h":33.35,"l":32.3,"c":33.24,"v":4782200},{"d":"2012-10-17","o":33.12,"h":33.54,"l":32.92,"c":33.44,"v":5146400},{"d":"2012-10-18","o":33.45,"h":33.68,"l":33.24,"c":33.47,"v":3913800},{"d":"2012-10-19","o":33.45,"h":33.65,"l":33.14,"c":33.24,"v":5562600},{"d":"2012-10-22","o":33.44,"h":33.55,"l":33.17,"c":33.49,"v":3684900},{"d":"2012-10-23","o":33.19,"h":33.44,"l":32.97,"c":33.31,"v":3151800},{"d":"2012-10-24","o":33.56,"h":33.6,"l":33.28,"c":33.36,"v":3381500},{"d":"2012-10-25","o":33.53,"h":33.69,"l":33.27,"c":33.4,"v":2868700},{"d":"2012-10-26","o":33.13,"h":34.09,"l":32.99,"c":34.01,"v":6310600},{"d":"2012-10-31","o":34,"h":34.05,"l":33.76,"c":34.03,"v":4253100},{"d":"2012-11-01","o":34.08,"h":34.64,"l":33.89,"c":34.36,"v":3681700},{"d":"2012-11-02","o":34.59,"h":34.6,"l":34.23,"c":34.39,"v":4006300},{"d":"2012-11-05","o":34.18,"h":34.33,"l":33.84,"c":34.24,"v":2808500},{"d":"2012-11-06","o":34.42,"h":34.66,"l":34.24,"c":34.39,"v":2678900},{"d":"2012-11-07","o":34.11,"h":34.15,"l":33.46,"c":33.47,"v":4681500},{"d":"2012-11-08","o":33.5,"h":33.57,"l":32.92,"c":32.98,"v":4247900},{"d":"2012-11-09","o":33.01,"h":33.28,"l":32.89,"c":32.9,"v":2581600},{"d":"2012-11-12","o":32.95,"h":33.03,"l":32.66,"c":32.7,"v":1911900},{"d":"2012-11-13","o":32.55,"h":32.92,"l":32.35,"c":32.54,"v":2597200},{"d":"2012-11-14","o":32.6,"h":32.77,"l":32.16,"c":32.24,"v":5566500},{"d":"2012-11-15","o":32.38,"h":32.72,"l":32.14,"c":32.64,"v":3817700},{"d":"2012-11-16","o":32.58,"h":32.75,"l":32.27,"c":32.65,"v":3447300},{"d":"2012-11-19","o":32.93,"h":33,"l":32.71,"c":32.92,"v":2645500},{"d":"2012-11-20","o":32.8,"h":32.95,"l":32.52,"c":32.64,"v":2345400},{"d":"2012-11-21","o":32.75,"h":32.98,"l":32.53,"c":32.84,"v":1703700},{"d":"2012-11-23","o":33.06,"h":33.43,"l":32.99,"c":33.4,"v":1449800},{"d":"2012-11-26","o":33.22,"h":33.33,"l":33.05,"c":33.29,"v":2348500},{"d":"2012-11-27","o":33.19,"h":33.59,"l":33.16,"c":33.18,"v":2180400},{"d":"2012-11-28","o":33.16,"h":33.94,"l":32.94,"c":33.88,"v":2612600},{"d":"2012-11-29","o":34.08,"h":34.17,"l":33.78,"c":34.09,"v":3353700},{"d":"2012-11-30","o":34.19,"h":34.81,"l":33.85,"c":34.61,"v":4935400},{"d":"2012-12-03","o":34.78,"h":34.85,"l":34.57,"c":34.7,"v":3146300},{"d":"2012-12-04","o":34.79,"h":35.64,"l":34.67,"c":35.3,"v":6744100},{"d":"2012-12-05","o":35.3,"h":35.63,"l":34.86,"c":35.4,"v":4277000},{"d":"2012-12-06","o":35.25,"h":35.68,"l":35,"c":35.14,"v":5571900},{"d":"2012-12-07","o":35.4,"h":35.5,"l":34.94,"c":35.48,"v":2725400},{"d":"2012-12-10","o":35.45,"h":35.78,"l":35.4,"c":35.75,"v":3542100},{"d":"2012-12-11","o":35.8,"h":36.11,"l":35.47,"c":35.54,"v":5912900},{"d":"2012-12-12","o":35.73,"h":36.28,"l":35.69,"c":35.96,"v":4598200},{"d":"2012-12-13","o":36.01,"h":36.5,"l":35.19,"c":35.53,"v":7746200},{"d":"2012-12-14","o":37.2,"h":38.1,"l":37,"c":37.56,"v":17447900},{"d":"2012-12-17","o":37.07,"h":37.43,"l":36.9,"c":37.42,"v":8928100},{"d":"2012-12-18","o":37.42,"h":37.51,"l":37.18,"c":37.49,"v":7652400},{"d":"2012-12-19","o":37.39,"h":38.25,"l":37.35,"c":38.09,"v":5853300},{"d":"2012-12-20","o":38.08,"h":38.16,"l":37.79,"c":37.87,"v":4330300},{"d":"2012-12-21","o":37.36,"h":38,"l":37.35,"c":37.71,"v":7975900},{"d":"2012-12-24","o":37.76,"h":37.82,"l":37.31,"c":37.53,"v":2448000},{"d":"2012-12-26","o":37.48,"h":37.99,"l":37.26,"c":37.55,"v":2437600},{"d":"2012-12-27","o":37.49,"h":37.62,"l":36.83,"c":37.3,"v":3422700},{"d":"2012-12-28","o":36.91,"h":37.4,"l":36.89,"c":36.9,"v":3171600},{"d":"2012-12-31","o":36.8,"h":37.7,"l":36.65,"c":37.68,"v":4634600},{"d":"2013-01-02","o":37.92,"h":38.73,"l":37.92,"c":38.34,"v":6483800},{"d":"2013-01-03","o":38.14,"h":38.3,"l":37.66,"c":37.75,"v":3906000},{"d":"2013-01-04","o":37.88,"h":38.19,"l":37.62,"c":38.13,"v":3809300},{"d":"2013-01-07","o":37.81,"h":38.21,"l":37.7,"c":37.94,"v":3632100},{"d":"2013-01-08","o":37.78,"h":38.2,"l":37.75,"c":38.14,"v":3080900},{"d":"2013-01-09","o":38.16,"h":38.71,"l":38.1,"c":38.66,"v":4083100},{"d":"2013-01-10","o":38.75,"h":38.78,"l":38.09,"c":38.62,"v":3645200},{"d":"2013-01-11","o":38.65,"h":38.73,"l":37.89,"c":38.09,"v":3511300},{"d":"2013-01-14","o":37.99,"h":38.2,"l":37.81,"c":38.16,"v":3048600},{"d":"2013-01-15","o":37.86,"h":38.46,"l":37.84,"c":38.15,"v":2968100},{"d":"2013-01-16","o":38.12,"h":38.27,"l":37.81,"c":37.88,"v":2640700},{"d":"2013-01-17","o":37.76,"h":38.09,"l":37.71,"c":37.73,"v":4089500},{"d":"2013-01-18","o":37.81,"h":37.99,"l":37.36,"c":37.98,"v":5561400},{"d":"2013-01-22","o":37.87,"h":38.02,"l":37.57,"c":37.95,"v":2475400},{"d":"2013-01-23","o":37.94,"h":38.28,"l":37.89,"c":38.25,"v":3309000},{"d":"2013-01-24","o":38.15,"h":38.7,"l":37.99,"c":38.11,"v":2605600},{"d":"2013-01-25","o":38.05,"h":38.53,"l":38.02,"c":38.32,"v":3273000},{"d":"2013-01-28","o":37.91,"h":38.41,"l":37.9,"c":38.24,"v":3536100},{"d":"2013-01-29","o":38.11,"h":38.56,"l":37.81,"c":38.52,"v":2935900},{"d":"2013-01-30","o":38.5,"h":38.51,"l":37.88,"c":37.94,"v":2693600},{"d":"2013-01-31","o":38,"h":38.23,"l":37.68,"c":37.83,"v":3291900},{"d":"2013-02-01","o":38.2,"h":38.48,"l":37.91,"c":38.34,"v":2416100},{"d":"2013-02-04","o":38.19,"h":38.44,"l":37.82,"c":38.1,"v":2928000},{"d":"2013-02-05","o":38.2,"h":38.57,"l":38.01,"c":38.51,"v":2355600},{"d":"2013-02-06","o":38.36,"h":38.65,"l":38.26,"c":38.4,"v":2567800},{"d":"2013-02-07","o":38.26,"h":38.39,"l":37.66,"c":38.07,"v":3110300},{"d":"2013-02-08","o":38.31,"h":39.45,"l":38.15,"c":39.12,"v":5104600},{"d":"2013-02-11","o":38.99,"h":39.05,"l":38.53,"c":38.64,"v":2333800},{"d":"2013-02-12","o":38.55,"h":39.13,"l":38.12,"c":38.89,"v":3279500},{"d":"2013-02-13","o":38.9,"h":39.15,"l":38.67,"c":38.81,"v":2491000},{"d":"2013-02-14","o":38.7,"h":38.92,"l":38.3,"c":38.61,"v":4929700},{"d":"2013-02-15","o":38.51,"h":38.76,"l":38.38,"c":38.63,"v":2367900},{"d":"2013-02-19","o":38.58,"h":39,"l":38.52,"c":38.99,"v":2056500},{"d":"2013-02-20","o":39.05,"h":39.28,"l":38.75,"c":38.77,"v":3129600},{"d":"2013-02-21","o":38.82,"h":38.82,"l":38.3,"c":38.34,"v":2872700},{"d":"2013-02-22","o":38.54,"h":38.87,"l":38.37,"c":38.55,"v":2835500},{"d":"2013-02-25","o":38.66,"h":39.09,"l":38.1,"c":38.11,"v":2738700},{"d":"2013-02-26","o":38.14,"h":38.66,"l":38.09,"c":38.59,"v":2925000},{"d":"2013-02-27","o":38.32,"h":39.75,"l":38.1,"c":39.6,"v":5285300},{"d":"2013-02-28","o":39.54,"h":39.94,"l":39.29,"c":39.31,"v":3637600},{"d":"2013-03-01","o":39.3,"h":39.88,"l":38.96,"c":39.83,"v":2328200},{"d":"2013-03-04","o":39.74,"h":40.47,"l":39.45,"c":40.46,"v":2423600},{"d":"2013-03-05","o":40.76,"h":41.49,"l":40.68,"c":41.46,"v":4236600},{"d":"2013-03-06","o":41.47,"h":41.77,"l":41.13,"c":41.29,"v":2835600},{"d":"2013-03-07","o":41.4,"h":41.59,"l":41.2,"c":41.5,"v":2678600},{"d":"2013-03-08","o":41.75,"h":41.91,"l":41.32,"c":41.5,"v":3330300},{"d":"2013-03-11","o":41.12,"h":41.54,"l":40.96,"c":41.48,"v":4632400},{"d":"2013-03-12","o":41.53,"h":41.53,"l":41.15,"c":41.4,"v":3454800},{"d":"2013-03-13","o":41.5,"h":41.81,"l":41.3,"c":41.59,"v":2892500},{"d":"2013-03-14","o":41.82,"h":41.93,"l":41.44,"c":41.62,"v":2762900},{"d":"2013-03-15","o":41.45,"h":41.79,"l":41.32,"c":41.38,"v":5424200},{"d":"2013-03-18","o":41.08,"h":41.48,"l":40.21,"c":41.06,"v":3311300},{"d":"2013-03-19","o":41.1,"h":41.37,"l":40.49,"c":40.75,"v":4767400},{"d":"2013-03-20","o":42.7,"h":43.23,"l":41.99,"c":42.46,"v":10733400},{"d":"2013-03-21","o":41.99,"h":42.63,"l":41.9,"c":42.18,"v":5659400},{"d":"2013-03-22","o":42.17,"h":43.23,"l":42.11,"c":42.97,"v":5619500},{"d":"2013-03-25","o":42.9,"h":43.42,"l":42.41,"c":42.49,"v":5296600},{"d":"2013-03-26","o":42.66,"h":42.95,"l":42.46,"c":42.75,"v":2125400},{"d":"2013-03-27","o":42.6,"h":42.88,"l":42.38,"c":42.66,"v":1707000},{"d":"2013-03-28","o":42.54,"h":43.59,"l":42.42,"c":43.52,"v":4075200},{"d":"2013-04-01","o":43.36,"h":43.78,"l":43.23,"c":43.38,"v":3398000},{"d":"2013-04-02","o":43.5,"h":43.89,"l":43.36,"c":43.85,"v":3371600},{"d":"2013-04-03","o":43.78,"h":43.84,"l":43.49,"c":43.7,"v":5043100},{"d":"2013-04-04","o":43.74,"h":44.25,"l":43.44,"c":44.21,"v":5109900},{"d":"2013-04-05","o":43.42,"h":43.86,"l":43.21,"c":43.38,"v":4307900},{"d":"2013-04-08","o":43.27,"h":43.8,"l":43.13,"c":43.79,"v":2814100},{"d":"2013-04-09","o":43.71,"h":44.26,"l":43.34,"c":44.17,"v":2529400},{"d":"2013-04-10","o":44.42,"h":45.4,"l":44.33,"c":44.7,"v":5795400},{"d":"2013-04-11","o":45.04,"h":45.53,"l":44.8,"c":45.21,"v":5896300},{"d":"2013-04-12","o":45.15,"h":45.16,"l":44.74,"c":45.03,"v":2817700},{"d":"2013-04-15","o":44.81,"h":45.46,"l":44.59,"c":44.6,"v":3553100},{"d":"2013-04-16","o":44.77,"h":45.35,"l":44.77,"c":45.28,"v":2226500},{"d":"2013-04-17","o":44.86,"h":45.17,"l":44.51,"c":44.9,"v":3421200},{"d":"2013-04-18","o":45.18,"h":45.2,"l":44.34,"c":44.46,"v":2995900},{"d":"2013-04-19","o":44.6,"h":44.81,"l":44.31,"c":44.74,"v":2746900},{"d":"2013-04-22","o":45,"h":45.2,"l":44.33,"c":44.53,"v":2026400},{"d":"2013-04-23","o":44.84,"h":45.36,"l":44.44,"c":44.87,"v":2163800},{"d":"2013-04-24","o":44.91,"h":45.05,"l":44.52,"c":44.67,"v":2223500},{"d":"2013-04-25","o":44.75,"h":45.21,"l":44.56,"c":45.05,"v":2131900},{"d":"2013-04-26","o":44.84,"h":45.18,"l":44.78,"c":44.91,"v":2300100},{"d":"2013-04-29","o":44.89,"h":45.59,"l":44.82,"c":45.06,"v":3553200},{"d":"2013-04-30","o":44.76,"h":45.15,"l":44.55,"c":45.08,"v":4313200},{"d":"2013-05-01","o":45.14,"h":45.73,"l":44.61,"c":44.71,"v":3817600},{"d":"2013-05-02","o":44.65,"h":45.88,"l":44.63,"c":45.69,"v":2738500},{"d":"2013-05-03","o":46,"h":47.17,"l":45.82,"c":47.01,"v":4226500},{"d":"2013-05-06","o":47,"h":47.14,"l":46.48,"c":46.49,"v":3078200},{"d":"2013-05-07","o":46.46,"h":46.68,"l":45.29,"c":45.6,"v":6863000},{"d":"2013-05-08","o":45.51,"h":45.64,"l":45.16,"c":45.32,"v":3318900},{"d":"2013-05-09","o":45.22,"h":45.25,"l":43.47,"c":43.97,"v":9319000},{"d":"2013-05-10","o":44.12,"h":44.2,"l":43.75,"c":44.02,"v":4571200},{"d":"2013-05-13","o":43.98,"h":44.01,"l":43.49,"c":43.61,"v":2768000},{"d":"2013-05-14","o":43.7,"h":44.1,"l":43.6,"c":44.04,"v":4305000},{"d":"2013-05-15","o":44.06,"h":45.11,"l":43.95,"c":45.07,"v":3646000},{"d":"2013-05-16","o":44.96,"h":45.34,"l":44.48,"c":44.56,"v":2609100},{"d":"2013-05-17","o":44.6,"h":44.76,"l":44.33,"c":44.61,"v":3688200},{"d":"2013-05-20","o":44.55,"h":44.68,"l":44.15,"c":44.29,"v":1491100},{"d":"2013-05-21","o":44.21,"h":44.48,"l":43.89,"c":44.02,"v":1828200},{"d":"2013-05-22","o":44.12,"h":44.31,"l":42.95,"c":43.17,"v":3026400},{"d":"2013-05-23","o":42.66,"h":43.14,"l":42.57,"c":42.77,"v":3339700},{"d":"2013-05-24","o":42.32,"h":42.53,"l":41.91,"c":42.43,"v":3766200},{"d":"2013-05-28","o":42.78,"h":43.13,"l":42.65,"c":42.91,"v":2655900},{"d":"2013-05-29","o":42.75,"h":42.87,"l":42.39,"c":42.6,"v":3280900},{"d":"2013-05-30","o":42.65,"h":43.38,"l":42.5,"c":43.19,"v":2755500},{"d":"2013-05-31","o":42.92,"h":43.55,"l":42.66,"c":42.91,"v":3133200},{"d":"2013-06-03","o":42.98,"h":43.48,"l":42.76,"c":43.46,"v":2884800},{"d":"2013-06-04","o":43.67,"h":44.8,"l":43.53,"c":44.39,"v":5249400},{"d":"2013-06-05","o":44.39,"h":44.58,"l":43.81,"c":43.84,"v":3385600},{"d":"2013-06-06","o":43.84,"h":44.05,"l":43.26,"c":43.57,"v":3760900},{"d":"2013-06-07","o":43.86,"h":44.41,"l":43.66,"c":44.12,"v":2895300},{"d":"2013-06-10","o":44.3,"h":44.34,"l":43.84,"c":44.09,"v":1833900},{"d":"2013-06-11","o":43.6,"h":43.85,"l":43.1,"c":43.12,"v":2487100},{"d":"2013-06-12","o":43.31,"h":43.46,"l":42.61,"c":42.72,"v":2124500},{"d":"2013-06-13","o":42.74,"h":43.36,"l":42.39,"c":43.3,"v":2002400},{"d":"2013-06-14","o":43.33,"h":43.57,"l":42.7,"c":42.84,"v":2320100},{"d":"2013-06-17","o":43.22,"h":43.76,"l":42.97,"c":43.39,"v":2677100},{"d":"2013-06-18","o":43.55,"h":44.2,"l":43.22,"c":43.36,"v":5433900},{"d":"2013-06-19","o":46.43,"h":46.44,"l":45.35,"c":45.78,"v":12566000},{"d":"2013-06-20","o":45.28,"h":45.29,"l":44.45,"c":44.9,"v":5488700},{"d":"2013-06-21","o":44.92,"h":45,"l":44.23,"c":44.77,"v":6294400},{"d":"2013-06-24","o":44.34,"h":44.6,"l":43.37,"c":43.6,"v":4492900},{"d":"2013-06-25","o":44.04,"h":44.44,"l":43.46,"c":44.37,"v":3366300},{"d":"2013-06-26","o":44.95,"h":45.92,"l":44.9,"c":45.68,"v":5356400},{"d":"2013-06-27","o":45.9,"h":46.27,"l":45.59,"c":45.93,"v":2916500},{"d":"2013-06-28","o":45.99,"h":45.99,"l":45.39,"c":45.56,"v":4052600},{"d":"2013-07-01","o":45.23,"h":47.19,"l":44.88,"c":46.24,"v":6341400},{"d":"2013-07-02","o":46,"h":46.48,"l":45.72,"c":46.03,"v":3025100},{"d":"2013-07-03","o":45.71,"h":46.82,"l":45.66,"c":46.42,"v":1597300},{"d":"2013-07-05","o":46.69,"h":47.1,"l":46.55,"c":47,"v":1614600},{"d":"2013-07-08","o":47.03,"h":47.49,"l":46.44,"c":46.63,"v":2813100},{"d":"2013-07-09","o":46.76,"h":47.31,"l":46.73,"c":47.26,"v":2578900},{"d":"2013-07-10","o":47.09,"h":47.33,"l":46.64,"c":47.25,"v":2684700},{"d":"2013-07-11","o":47.62,"h":48,"l":47.5,"c":47.99,"v":3293500},{"d":"2013-07-12","o":48.35,"h":48.63,"l":48.08,"c":48.39,"v":4135700},{"d":"2013-07-15","o":48.25,"h":48.46,"l":48.1,"c":48.12,"v":2122800},{"d":"2013-07-16","o":48.05,"h":48.13,"l":47.36,"c":47.49,"v":2473100},{"d":"2013-07-17","o":48.17,"h":48.4,"l":47.78,"c":48.04,"v":3135800},{"d":"2013-07-18","o":48.04,"h":48.52,"l":48.01,"c":48.19,"v":2641600},{"d":"2013-07-19","o":48.26,"h":48.47,"l":47.93,"c":48.07,"v":2764000},{"d":"2013-07-22","o":48.52,"h":48.52,"l":47.92,"c":48.28,"v":1782900},{"d":"2013-07-23","o":48.35,"h":48.45,"l":47.95,"c":48.07,"v":1708600},{"d":"2013-07-24","o":48.38,"h":48.58,"l":47.65,"c":47.8,"v":2407400},{"d":"2013-07-25","o":47.8,"h":47.96,"l":47.45,"c":47.79,"v":2242800},{"d":"2013-07-26","o":47.77,"h":47.86,"l":47.4,"c":47.64,"v":2918000},{"d":"2013-07-29","o":47.51,"h":47.77,"l":47.11,"c":47.17,"v":2352400},{"d":"2013-07-30","o":47.19,"h":47.5,"l":47.12,"c":47.36,"v":2758000},{"d":"2013-07-31","o":47.5,"h":47.71,"l":47.18,"c":47.28,"v":3813500},{"d":"2013-08-01","o":47.62,"h":47.82,"l":47.41,"c":47.7,"v":3497600},{"d":"2013-08-02","o":47.38,"h":47.82,"l":47.13,"c":47.45,"v":3761000},{"d":"2013-08-05","o":47.45,"h":47.84,"l":47.35,"c":47.63,"v":2172200},{"d":"2013-08-06","o":47.55,"h":47.85,"l":47.37,"c":47.39,"v":1642800},{"d":"2013-08-07","o":47.17,"h":47.48,"l":46.83,"c":47.1,"v":2396700},{"d":"2013-08-08","o":47.32,"h":47.66,"l":47.03,"c":47.51,"v":2974200},{"d":"2013-08-09","o":47.38,"h":47.77,"l":47.09,"c":47.18,"v":1891300},{"d":"2013-08-12","o":46.87,"h":47.33,"l":46.85,"c":47.2,"v":1807900},{"d":"2013-08-13","o":47.37,"h":47.41,"l":46.92,"c":47.14,"v":1960300},{"d":"2013-08-14","o":47.14,"h":47.14,"l":46.68,"c":46.84,"v":2115100},{"d":"2013-08-15","o":46.37,"h":46.39,"l":45.7,"c":45.87,"v":2616800},{"d":"2013-08-16","o":45.94,"h":45.95,"l":45.3,"c":45.4,"v":2829200},{"d":"2013-08-19","o":45.44,"h":45.52,"l":44.88,"c":44.89,"v":2185800},{"d":"2013-08-20","o":44.77,"h":45.45,"l":44.7,"c":45.07,"v":2213900},{"d":"2013-08-21","o":45.01,"h":45.51,"l":44.8,"c":45.14,"v":2515500},{"d":"2013-08-22","o":45.1,"h":45.71,"l":45.09,"c":45.68,"v":1699600},{"d":"2013-08-23","o":45.85,"h":45.88,"l":45.41,"c":45.77,"v":2410900},{"d":"2013-08-26","o":46.25,"h":46.61,"l":46.01,"c":46.06,"v":2590500},{"d":"2013-08-27","o":45.55,"h":45.88,"l":45.27,"c":45.5,"v":2287600},{"d":"2013-08-28","o":45.58,"h":45.91,"l":45.49,"c":45.53,"v":1971500},{"d":"2013-08-29","o":45.5,"h":46.14,"l":45.35,"c":45.93,"v":1738900},{"d":"2013-08-30","o":45.88,"h":46.11,"l":45.57,"c":45.75,"v":2211500},{"d":"2013-09-03","o":46.21,"h":46.57,"l":45.7,"c":45.88,"v":1955500},{"d":"2013-09-04","o":45.76,"h":47.17,"l":45.76,"c":46.93,"v":5402200},{"d":"2013-09-05","o":46.88,"h":47.34,"l":46.68,"c":46.73,"v":2379800},{"d":"2013-09-06","o":46.89,"h":47.3,"l":46.26,"c":46.87,"v":3140900},{"d":"2013-09-09","o":47.11,"h":47.27,"l":46.99,"c":47.25,"v":1931700},{"d":"2013-09-10","o":47.62,"h":48.06,"l":47.51,"c":48.02,"v":2831100},{"d":"2013-09-11","o":48,"h":48.33,"l":47.95,"c":48.2,"v":2650200},{"d":"2013-09-12","o":48.07,"h":48.09,"l":47.56,"c":47.64,"v":3024100},{"d":"2013-09-13","o":47.66,"h":47.96,"l":47.64,"c":47.76,"v":2571600},{"d":"2013-09-16","o":48.17,"h":48.7,"l":47.97,"c":48.14,"v":4474800},{"d":"2013-09-17","o":48.19,"h":48.49,"l":47.92,"c":48.14,"v":6917200},{"d":"2013-09-18","o":51.68,"h":52.67,"l":51.06,"c":52.58,"v":15267900},{"d":"2013-09-19","o":52.05,"h":52.4,"l":51.58,"c":51.87,"v":7183400},{"d":"2013-09-20","o":51.87,"h":52.96,"l":51.68,"c":52.31,"v":12323000},{"d":"2013-09-23","o":52.07,"h":52.47,"l":51.62,"c":51.8,"v":3183400},{"d":"2013-09-24","o":51.79,"h":51.88,"l":51.07,"c":51.42,"v":3103300},{"d":"2013-09-25","o":51.48,"h":52.08,"l":51.42,"c":51.87,"v":4009400},{"d":"2013-09-26","o":52,"h":52.38,"l":51.81,"c":52.1,"v":2902900},{"d":"2013-09-27","o":51.71,"h":52.48,"l":51.65,"c":52.03,"v":2382000},{"d":"2013-09-30","o":51.5,"h":52.15,"l":51.2,"c":51.94,"v":2747000},{"d":"2013-10-01","o":52.1,"h":52.48,"l":51.84,"c":52.43,"v":3243300},{"d":"2013-10-02","o":51.79,"h":52.28,"l":51.29,"c":51.52,"v":3691200},{"d":"2013-10-03","o":51.61,"h":51.65,"l":50.54,"c":50.88,"v":3862200},{"d":"2013-10-04","o":50.09,"h":51.67,"l":50.02,"c":51.57,"v":3880900},{"d":"2013-10-07","o":51.05,"h":51.34,"l":50.79,"c":50.82,"v":2582700},{"d":"2013-10-08","o":50.93,"h":50.97,"l":49.44,"c":49.58,"v":4953800},{"d":"2013-10-09","o":49.62,"h":49.87,"l":48.87,"c":49.45,"v":4347300},{"d":"2013-10-10","o":50.06,"h":51.22,"l":49.86,"c":51.17,"v":3740900},{"d":"2013-10-11","o":50.82,"h":52.22,"l":50.82,"c":52.19,"v":3410500},{"d":"2013-10-14","o":51.9,"h":52.83,"l":51.72,"c":52.63,"v":4910000},{"d":"2013-10-15","o":52.31,"h":52.78,"l":51.81,"c":51.93,"v":3658800},{"d":"2013-10-16","o":51.54,"h":52.58,"l":51.54,"c":51.91,"v":3367700},{"d":"2013-10-17","o":51.87,"h":52.31,"l":51.7,"c":52.07,"v":3776600},{"d":"2013-10-18","o":52.15,"h":52.78,"l":52,"c":52.63,"v":4210100},{"d":"2013-10-21","o":52.73,"h":53.27,"l":52.71,"c":53.08,"v":3739700},{"d":"2013-10-22","o":53.47,"h":53.57,"l":52.99,"c":53.17,"v":4375700},{"d":"2013-10-23","o":52.75,"h":53.45,"l":52.16,"c":53.06,"v":4386800},{"d":"2013-10-24","o":53.06,"h":54.58,"l":53.05,"c":54.21,"v":5717200},{"d":"2013-10-25","o":54.07,"h":54.2,"l":53.46,"c":53.81,"v":6186100},{"d":"2013-10-28","o":53.91,"h":54.37,"l":53.59,"c":53.93,"v":3505000},{"d":"2013-10-29","o":54,"h":55.12,"l":53.91,"c":54.86,"v":5148300},{"d":"2013-10-30","o":54.87,"h":55.07,"l":53.69,"c":54.1,"v":3482400},{"d":"2013-10-31","o":54.01,"h":54.56,"l":53.9,"c":54.22,"v":3509500},{"d":"2013-11-01","o":54.61,"h":54.68,"l":54.14,"c":54.61,"v":2720000},{"d":"2013-11-04","o":55.01,"h":55.42,"l":54.66,"c":55.39,"v":3433600},{"d":"2013-11-05","o":55.24,"h":55.28,"l":54.67,"c":54.79,"v":3616600},{"d":"2013-11-06","o":54.9,"h":55.11,"l":54.54,"c":54.88,"v":3286100},{"d":"2013-11-07","o":55.05,"h":55.17,"l":53.1,"c":53.17,"v":5526600},{"d":"2013-11-08","o":53.42,"h":54.93,"l":53.33,"c":54.84,"v":5940900},{"d":"2013-11-11","o":54.85,"h":56.18,"l":54.49,"c":56.18,"v":4221800},{"d":"2013-11-12","o":55.84,"h":56.34,"l":55.6,"c":56.24,"v":2929200},{"d":"2013-11-13","o":55.59,"h":57.59,"l":55.59,"c":57.55,"v":5168600},{"d":"2013-11-14","o":57.56,"h":57.99,"l":56.91,"c":57.17,"v":4571300},{"d":"2013-11-15","o":57.54,"h":57.59,"l":56.78,"c":57.35,"v":2909900},{"d":"2013-11-18","o":57.45,"h":57.49,"l":56.4,"c":56.6,"v":3173600},{"d":"2013-11-19","o":56.73,"h":56.73,"l":55.65,"c":55.77,"v":3405000},{"d":"2013-11-20","o":55.98,"h":56.32,"l":55.8,"c":55.94,"v":2931300},{"d":"2013-11-21","o":56.28,"h":56.59,"l":55.86,"c":56.23,"v":2461200},{"d":"2013-11-22","o":56.26,"h":56.5,"l":55.89,"c":56.41,"v":2890800},{"d":"2013-11-25","o":56.62,"h":57.18,"l":56.5,"c":56.95,"v":2986400},{"d":"2013-11-26","o":56.87,"h":56.89,"l":56.2,"c":56.7,"v":2841000},{"d":"2013-11-27","o":56.85,"h":57.03,"l":56.68,"c":56.91,"v":2134000},{"d":"2013-11-29","o":57.12,"h":57.15,"l":56.62,"c":56.78,"v":965200},{"d":"2013-12-02","o":56.74,"h":57.03,"l":56.61,"c":56.76,"v":1950800},{"d":"2013-12-03","o":56.63,"h":57.06,"l":56.39,"c":56.4,"v":4129500},{"d":"2013-12-04","o":56.19,"h":56.43,"l":55.42,"c":56.05,"v":3663500},{"d":"2013-12-05","o":55.63,"h":55.75,"l":54.47,"c":55.04,"v":7792700},{"d":"2013-12-06","o":55.99,"h":56.1,"l":55.55,"c":55.6,"v":3334300},{"d":"2013-12-09","o":55.94,"h":56.05,"l":55.24,"c":55.44,"v":3397700},{"d":"2013-12-10","o":55.38,"h":55.39,"l":54.65,"c":55.32,"v":3787300},{"d":"2013-12-11","o":55.25,"h":55.6,"l":54.58,"c":54.64,"v":3990000},{"d":"2013-12-12","o":54.44,"h":54.94,"l":53.93,"c":53.99,"v":6248200},{"d":"2013-12-13","o":58.06,"h":61.09,"l":58,"c":60.89,"v":15848100},{"d":"2013-12-16","o":60.63,"h":60.88,"l":58.4,"c":58.5,"v":8786000},{"d":"2013-12-17","o":58.5,"h":58.88,"l":57.54,"c":57.67,"v":6351800},{"d":"2013-12-18","o":57.58,"h":59.07,"l":57.02,"c":59.04,"v":4975300},{"d":"2013-12-19","o":58.73,"h":58.98,"l":58.07,"c":58.13,"v":3310500},{"d":"2013-12-20","o":58.42,"h":59.55,"l":58.22,"c":59.26,"v":5363200},{"d":"2013-12-23","o":59.74,"h":59.89,"l":59.12,"c":59.47,"v":1947900},{"d":"2013-12-24","o":59.58,"h":59.78,"l":59.22,"c":59.53,"v":846700},{"d":"2013-12-26","o":59.53,"h":59.99,"l":59.48,"c":59.58,"v":1026500},{"d":"2013-12-27","o":59.73,"h":59.99,"l":59.28,"c":59.51,"v":1266900},{"d":"2013-12-30","o":59.67,"h":59.8,"l":59.24,"c":59.55,"v":1329100},{"d":"2013-12-31","o":59.6,"h":59.92,"l":59.56,"c":59.88,"v":1391300},{"d":"2014-01-02","o":59.06,"h":59.53,"l":58.94,"c":59.29,"v":2745900},{"d":"2014-01-03","o":59.19,"h":59.69,"l":59.11,"c":59.16,"v":1589000},{"d":"2014-01-06","o":58.06,"h":58.77,"l":58.01,"c":58.12,"v":3753600},{"d":"2014-01-07","o":58.26,"h":59.05,"l":58.06,"c":58.97,"v":2963600},{"d":"2014-01-08","o":59.12,"h":59.28,"l":58.46,"c":58.9,"v":3456000},{"d":"2014-01-09","o":58.99,"h":59.53,"l":58.72,"c":59.09,"v":2427400},{"d":"2014-01-10","o":59.35,"h":59.63,"l":58.95,"c":59.53,"v":1829100},{"d":"2014-01-13","o":59.28,"h":59.44,"l":58.41,"c":58.6,"v":2928700},{"d":"2014-01-14","o":58.68,"h":60.53,"l":58.63,"c":60.37,"v":4179500},{"d":"2014-01-15","o":60.44,"h":61.81,"l":60.4,"c":61.68,"v":4220300},{"d":"2014-01-16","o":61.59,"h":61.98,"l":61.26,"c":61.63,"v":3747800},{"d":"2014-01-17","o":61.02,"h":61.6,"l":60.8,"c":61.37,"v":3314500},{"d":"2014-01-21","o":61.5,"h":61.79,"l":60.7,"c":60.85,"v":3198700},{"d":"2014-01-22","o":60.93,"h":61.81,"l":60.7,"c":61.77,"v":3594000},{"d":"2014-01-23","o":61.18,"h":61.43,"l":60.32,"c":60.88,"v":2671300},{"d":"2014-01-24","o":60.3,"h":60.44,"l":59.09,"c":59.09,"v":2850700},{"d":"2014-01-27","o":58.11,"h":58.88,"l":57.86,"c":58.36,"v":5258000},{"d":"2014-01-28","o":57.98,"h":59.46,"l":57.88,"c":59.11,"v":3529500},{"d":"2014-01-29","o":58.61,"h":59.18,"l":58.17,"c":58.46,"v":3585400},{"d":"2014-01-30","o":59.12,"h":59.9,"l":59.02,"c":59.39,"v":2768300},{"d":"2014-01-31","o":58.15,"h":59.54,"l":58.09,"c":59.19,"v":3112900},{"d":"2014-02-03","o":59.08,"h":59.26,"l":57.32,"c":58.09,"v":6649100},{"d":"2014-02-04","o":58.48,"h":59.74,"l":57.65,"c":59.72,"v":3593200},{"d":"2014-02-05","o":59.54,"h":61.02,"l":59.27,"c":61,"v":5122600},{"d":"2014-02-06","o":60.7,"h":61.65,"l":60.65,"c":61.34,"v":2898200},{"d":"2014-02-07","o":61.58,"h":63.24,"l":61.3,"c":62.88,"v":4822500},{"d":"2014-02-10","o":62.73,"h":63.8,"l":62.52,"c":63.78,"v":2833400},{"d":"2014-02-11","o":64.48,"h":64.88,"l":63.66,"c":63.97,"v":4648000},{"d":"2014-02-12","o":64.21,"h":65.15,"l":64.09,"c":65.14,"v":3137800},{"d":"2014-02-13","o":64.84,"h":67.11,"l":64.83,"c":67.04,"v":3606900},{"d":"2014-02-14","o":67.48,"h":68.49,"l":67,"c":68.34,"v":6232000},{"d":"2014-02-18","o":68.62,"h":69.1,"l":68,"c":68.66,"v":3757900},{"d":"2014-02-19","o":68.45,"h":69.43,"l":67.68,"c":67.99,"v":3994300},{"d":"2014-02-20","o":68.19,"h":68.66,"l":67.7,"c":68.48,"v":3162200},{"d":"2014-02-21","o":67.82,"h":68.44,"l":67.55,"c":68.22,"v":3610200},{"d":"2014-02-24","o":68.54,"h":69.28,"l":68,"c":68.77,"v":2811700},{"d":"2014-02-25","o":68.71,"h":68.76,"l":67.63,"c":68.01,"v":3566400},{"d":"2014-02-26","o":67.73,"h":68.95,"l":67.65,"c":67.82,"v":3066500},{"d":"2014-02-27","o":67.9,"h":70.08,"l":67.82,"c":69.92,"v":4724500},{"d":"2014-02-28","o":70.25,"h":71.11,"l":67.83,"c":68.63,"v":5728600},{"d":"2014-03-03","o":68.06,"h":68.15,"l":67.14,"c":67.86,"v":3395000},{"d":"2014-03-04","o":68.6,"h":69.04,"l":68.5,"c":68.6,"v":5425500},{"d":"2014-03-05","o":68.79,"h":69.03,"l":68.52,"c":68.9,"v":3070100},{"d":"2014-03-06","o":69.14,"h":69.42,"l":68.85,"c":68.92,"v":3059200},{"d":"2014-03-07","o":69.21,"h":69.31,"l":67.97,"c":68.52,"v":2500300},{"d":"2014-03-10","o":68.68,"h":68.68,"l":67.31,"c":68.04,"v":3032800},{"d":"2014-03-11","o":68.19,"h":68.6,"l":67.25,"c":67.47,"v":3345000},{"d":"2014-03-12","o":67.06,"h":68.1,"l":66.75,"c":68.06,"v":2433600},{"d":"2014-03-13","o":68.48,"h":68.83,"l":66.63,"c":67.08,"v":2870900},{"d":"2014-03-14","o":67.7,"h":67.7,"l":66.87,"c":67.19,"v":3006600},{"d":"2014-03-17","o":67.89,"h":69.35,"l":67.73,"c":68.17,"v":3932400},{"d":"2014-03-18","o":67.66,"h":70.24,"l":67.52,"c":68.52,"v":11438500},{"d":"2014-03-19","o":69.01,"h":69.01,"l":66.15,"c":67.63,"v":7683100},{"d":"2014-03-20","o":67.55,"h":69.08,"l":67.44,"c":68.49,"v":5280200},{"d":"2014-03-21","o":69.06,"h":69.06,"l":66.91,"c":67.14,"v":5477200},{"d":"2014-03-24","o":67.22,"h":67.48,"l":64.77,"c":65.24,"v":5905700},{"d":"2014-03-25","o":65.75,"h":66.74,"l":65.06,"c":65.81,"v":4245500},{"d":"2014-03-26","o":66.1,"h":66.39,"l":63.88,"c":63.9,"v":4714000},{"d":"2014-03-27","o":63.6,"h":65.16,"l":63.05,"c":64.53,"v":5556700},{"d":"2014-03-28","o":64.71,"h":65.61,"l":64.15,"c":64.88,"v":4019800},{"d":"2014-03-31","o":64.87,"h":65.95,"l":64.62,"c":65.74,"v":3213900},{"d":"2014-04-01","o":65.9,"h":66.22,"l":65.44,"c":65.93,"v":3398400},{"d":"2014-04-02","o":66.07,"h":66.31,"l":65.12,"c":65.48,"v":2587000},{"d":"2014-04-03","o":65.5,"h":65.5,"l":62.17,"c":62.45,"v":6984500},{"d":"2014-04-04","o":62.92,"h":62.92,"l":61.1,"c":61.32,"v":6157100},{"d":"2014-04-07","o":61.2,"h":61.2,"l":59.63,"c":60.47,"v":6271100},{"d":"2014-04-08","o":60.53,"h":62.25,"l":60.11,"c":61.82,"v":6710000},{"d":"2014-04-09","o":62,"h":63.69,"l":61.56,"c":63.46,"v":6427400},{"d":"2014-04-10","o":63.05,"h":63.45,"l":61.27,"c":61.49,"v":5648500},{"d":"2014-04-11","o":60.89,"h":61.75,"l":60.02,"c":60.5,"v":5930700},{"d":"2014-04-14","o":61.18,"h":61.66,"l":60.55,"c":61.39,"v":3234000},{"d":"2014-04-15","o":61.5,"h":62.29,"l":60.5,"c":62.11,"v":3598600},{"d":"2014-04-16","o":62.27,"h":63.14,"l":62.25,"c":63.04,"v":3370600},{"d":"2014-04-17","o":62.96,"h":64.23,"l":62.53,"c":64.04,"v":3745800},{"d":"2014-04-21","o":64,"h":64.46,"l":63.56,"c":64.3,"v":2077300},{"d":"2014-04-22","o":64.06,"h":64.74,"l":63.76,"c":64.48,"v":3854900},{"d":"2014-04-23","o":64.23,"h":64.58,"l":63.78,"c":64.39,"v":2863700},{"d":"2014-04-24","o":64.89,"h":65,"l":62.93,"c":63.22,"v":3961200},{"d":"2014-04-25","o":62.92,"h":63.03,"l":61.56,"c":61.61,"v":4288500},{"d":"2014-04-28","o":61.84,"h":62.17,"l":59.62,"c":60.4,"v":4375800},{"d":"2014-04-29","o":60.57,"h":60.93,"l":59.91,"c":60.91,"v":3531600},{"d":"2014-04-30","o":60.87,"h":61.8,"l":60.63,"c":61.69,"v":3722100},{"d":"2014-05-01","o":61.69,"h":63.1,"l":61.31,"c":62.59,"v":2839300},{"d":"2014-05-02","o":62.86,"h":62.97,"l":61.53,"c":61.56,"v":2365300},{"d":"2014-05-05","o":61.2,"h":61.98,"l":60.88,"c":61.44,"v":2070200},{"d":"2014-05-06","o":61.15,"h":61.35,"l":59.34,"c":59.44,"v":3913200},{"d":"2014-05-07","o":59.56,"h":59.68,"l":57.15,"c":58.63,"v":7061100},{"d":"2014-05-08","o":58.34,"h":60.61,"l":57.9,"c":59.08,"v":3824900},{"d":"2014-05-09","o":59.14,"h":59.61,"l":58.17,"c":59.59,"v":3607800},{"d":"2014-05-12","o":59.77,"h":61.05,"l":59.74,"c":60.7,"v":2863600},{"d":"2014-05-13","o":60.81,"h":60.97,"l":60.14,"c":60.81,"v":2938400},{"d":"2014-05-14","o":59.95,"h":61.35,"l":59.95,"c":60.88,"v":2497800},{"d":"2014-05-15","o":60.71,"h":60.95,"l":59.56,"c":60.2,"v":5699200},{"d":"2014-05-16","o":60.65,"h":61.69,"l":59.93,"c":61.64,"v":3651200},{"d":"2014-05-19","o":61.27,"h":62.84,"l":61.26,"c":62.2,"v":2817600},{"d":"2014-05-20","o":62.12,"h":62.45,"l":61.42,"c":61.71,"v":1865300},{"d":"2014-05-21","o":61.73,"h":62.66,"l":61.53,"c":62.47,"v":1414100},{"d":"2014-05-22","o":62.29,"h":63.46,"l":61.91,"c":63.15,"v":1814700},{"d":"2014-05-23","o":63.33,"h":64.48,"l":62.84,"c":64.3,"v":2281900},{"d":"2014-05-27","o":64.64,"h":65.49,"l":64.61,"c":65.25,"v":2150600},{"d":"2014-05-28","o":65.43,"h":65.48,"l":64.79,"c":64.84,"v":2198400},{"d":"2014-05-29","o":64.93,"h":65.82,"l":64.93,"c":65.45,"v":2061000},{"d":"2014-05-30","o":65.75,"h":65.75,"l":64.17,"c":64.54,"v":2444300},{"d":"2014-06-02","o":64.54,"h":65.04,"l":63.68,"c":64.64,"v":1427700},{"d":"2014-06-03","o":64.19,"h":64.46,"l":63.49,"c":64.09,"v":3010200},{"d":"2014-06-04","o":64.1,"h":64.73,"l":63.62,"c":64.17,"v":2675600},{"d":"2014-06-05","o":64.3,"h":65.62,"l":63.93,"c":65.47,"v":2041900},{"d":"2014-06-06","o":65.99,"h":67.32,"l":65.69,"c":66.91,"v":3623500},{"d":"2014-06-09","o":66.7,"h":67.38,"l":66.59,"c":66.93,"v":1339800},{"d":"2014-06-10","o":66.69,"h":67.19,"l":66.46,"c":66.96,"v":1558800},{"d":"2014-06-11","o":66.9,"h":67.5,"l":66.66,"c":67.46,"v":1607900},{"d":"2014-06-12","o":67.23,"h":67.46,"l":66.28,"c":66.56,"v":1940100},{"d":"2014-06-13","o":66.7,"h":66.95,"l":66.25,"c":66.82,"v":2981100},{"d":"2014-06-16","o":66.8,"h":67.79,"l":66.52,"c":67.62,"v":4370400},{"d":"2014-06-17","o":67.36,"h":68,"l":66.86,"c":67.54,"v":6654100},{"d":"2014-06-18","o":73.82,"h":74.69,"l":72.1,"c":73.08,"v":11376700},{"d":"2014-06-19","o":73.17,"h":73.57,"l":72.24,"c":72.95,"v":4413400},{"d":"2014-06-20","o":73.04,"h":73.15,"l":72.55,"c":72.61,"v":3904500},{"d":"2014-06-23","o":72.74,"h":73.16,"l":72.29,"c":72.89,"v":2354200},{"d":"2014-06-24","o":72.95,"h":73.28,"l":72.18,"c":72.38,"v":2948600},{"d":"2014-06-25","o":72.27,"h":72.76,"l":72.12,"c":72.44,"v":2218800},{"d":"2014-06-26","o":72.44,"h":72.9,"l":72.18,"c":72.85,"v":2075300},{"d":"2014-06-27","o":72.62,"h":72.77,"l":71.76,"c":72,"v":7315500},{"d":"2014-06-30","o":72.43,"h":72.74,"l":71.96,"c":72.36,"v":2771300},{"d":"2014-07-01","o":72.09,"h":73.99,"l":71.8,"c":73.01,"v":4718400},{"d":"2014-07-02","o":72.65,"h":73.24,"l":72.6,"c":72.76,"v":2682100},{"d":"2014-07-03","o":72.95,"h":73.71,"l":72.68,"c":73.57,"v":1396100},{"d":"2014-07-07","o":73.07,"h":73.42,"l":72.58,"c":72.68,"v":1768300},{"d":"2014-07-08","o":72.59,"h":72.87,"l":70.87,"c":71.14,"v":2789000},{"d":"2014-07-09","o":71.11,"h":71.97,"l":71.11,"c":71.57,"v":1749500},{"d":"2014-07-10","o":70.46,"h":72.08,"l":70.31,"c":71.7,"v":1853200},{"d":"2014-07-11","o":71.73,"h":72.44,"l":71.05,"c":72.26,"v":1930600},{"d":"2014-07-14","o":72.55,"h":73.26,"l":72.46,"c":72.88,"v":1862500},{"d":"2014-07-15","o":72.8,"h":73.11,"l":71.87,"c":72.29,"v":2752700},{"d":"2014-07-16","o":72.55,"h":72.87,"l":72.19,"c":72.38,"v":1512600},{"d":"2014-07-17","o":72.11,"h":72.47,"l":71.31,"c":71.39,"v":2032400},{"d":"2014-07-18","o":71.9,"h":72.58,"l":71.35,"c":72.55,"v":2856900},{"d":"2014-07-21","o":72.5,"h":72.65,"l":71.7,"c":71.96,"v":1906100},{"d":"2014-07-22","o":72.13,"h":72.83,"l":71.91,"c":72.26,"v":1769500},{"d":"2014-07-23","o":72.34,"h":72.55,"l":71.48,"c":72.04,"v":1873800},{"d":"2014-07-24","o":72.3,"h":72.9,"l":72.2,"c":72.8,"v":2414100},{"d":"2014-07-25","o":72.54,"h":73.15,"l":72.23,"c":72.62,"v":1996700},{"d":"2014-07-28","o":72.39,"h":73.02,"l":71.84,"c":72.7,"v":1721800},{"d":"2014-07-29","o":72.7,"h":73.25,"l":72.24,"c":72.27,"v":1916100},{"d":"2014-07-30","o":72.5,"h":72.7,"l":71.47,"c":71.89,"v":2667600},{"d":"2014-07-31","o":71.31,"h":71.54,"l":69.01,"c":69.25,"v":3822100},{"d":"2014-08-01","o":69.01,"h":69.55,"l":68.52,"c":68.94,"v":2109000},{"d":"2014-08-04","o":68.95,"h":69.24,"l":68.35,"c":68.77,"v":3037300},{"d":"2014-08-05","o":68.3,"h":69.55,"l":68.29,"c":68.97,"v":3456700},{"d":"2014-08-06","o":68.73,"h":69.07,"l":68.22,"c":68.23,"v":2455700},{"d":"2014-08-07","o":68.69,"h":68.88,"l":67.57,"c":67.83,"v":2292500},{"d":"2014-08-08","o":68.08,"h":68.64,"l":67.74,"c":68.39,"v":1573200},{"d":"2014-08-11","o":68.5,"h":69.18,"l":68.28,"c":68.97,"v":2196900},{"d":"2014-08-12","o":68.61,"h":68.99,"l":68.2,"c":68.79,"v":1919200},{"d":"2014-08-13","o":69.12,"h":69.97,"l":68.36,"c":69.79,"v":1881800},{"d":"2014-08-14","o":69.89,"h":70.07,"l":69.59,"c":70.05,"v":1318700},{"d":"2014-08-15","o":70.88,"h":70.91,"l":69.58,"c":70.07,"v":4311600},{"d":"2014-08-18","o":70.44,"h":71.1,"l":70.39,"c":71.06,"v":1707300},{"d":"2014-08-19","o":71.09,"h":72.08,"l":71.06,"c":72.05,"v":1997800},{"d":"2014-08-20","o":71.78,"h":72,"l":70.75,"c":71.02,"v":3395300},{"d":"2014-08-21","o":71.07,"h":71.9,"l":70.83,"c":71.73,"v":1886900},{"d":"2014-08-22","o":71.89,"h":72.29,"l":71.55,"c":72.04,"v":1443900},{"d":"2014-08-25","o":72.44,"h":72.57,"l":71.63,"c":71.82,"v":1709000},{"d":"2014-08-26","o":71.79,"h":72.25,"l":71.5,"c":71.53,"v":1848200},{"d":"2014-08-27","o":71.53,"h":72.09,"l":71.37,"c":71.55,"v":1705600},{"d":"2014-08-28","o":71.23,"h":71.72,"l":70.86,"c":71.37,"v":1062900},{"d":"2014-08-29","o":71.77,"h":72.1,"l":71.4,"c":71.9,"v":1659500},{"d":"2014-09-02","o":72.06,"h":72.59,"l":71.84,"c":72.1,"v":2161400},{"d":"2014-09-03","o":72.55,"h":72.8,"l":71.99,"c":72.43,"v":1971400},{"d":"2014-09-04","o":72.63,"h":73.2,"l":72.26,"c":72.46,"v":1976000},{"d":"2014-09-05","o":72.6,"h":73.13,"l":72.41,"c":73.13,"v":1736200},{"d":"2014-09-08","o":72.87,"h":73.55,"l":72.81,"c":73.39,"v":1373500},{"d":"2014-09-09","o":73.58,"h":73.58,"l":72.34,"c":72.42,"v":1648300},{"d":"2014-09-10","o":72.25,"h":72.75,"l":71.84,"c":72.33,"v":2213500},{"d":"2014-09-11","o":72.03,"h":72.57,"l":71.78,"c":72.42,"v":1708800},{"d":"2014-09-12","o":72.4,"h":72.49,"l":70.8,"c":70.98,"v":3145600},{"d":"2014-09-15","o":70.63,"h":70.96,"l":69.37,"c":70.27,"v":3867700},{"d":"2014-09-16","o":70.01,"h":70.96,"l":69.19,"c":70.73,"v":5965200},{"d":"2014-09-17","o":68.03,"h":69.09,"l":67.16,"c":67.3,"v":9463300},{"d":"2014-09-18","o":67.28,"h":68.15,"l":67.1,"c":67.91,"v":5173900},{"d":"2014-09-19","o":68.12,"h":68.2,"l":66.35,"c":66.94,"v":6790000},{"d":"2014-09-22","o":66.7,"h":67.22,"l":65.79,"c":67.2,"v":4122200},{"d":"2014-09-23","o":67.11,"h":68.07,"l":66.85,"c":67.79,"v":4414100},{"d":"2014-09-24","o":67.77,"h":69.25,"l":67.6,"c":69.03,"v":3879800},{"d":"2014-09-25","o":68.85,"h":69.02,"l":67.53,"c":67.71,"v":3622900},{"d":"2014-09-26","o":67.49,"h":68.42,"l":67.42,"c":68.36,"v":2286600},{"d":"2014-09-29","o":67.69,"h":69.49,"l":67.55,"c":69.22,"v":3379600},{"d":"2014-09-30","o":69.49,"h":69.5,"l":68.53,"c":69.19,"v":2887200},{"d":"2014-10-01","o":69.13,"h":69.13,"l":67.51,"c":67.54,"v":4650600},{"d":"2014-10-02","o":67.83,"h":67.95,"l":66.15,"c":67.06,"v":3936900},{"d":"2014-10-03","o":67.59,"h":68.67,"l":67.59,"c":68.4,"v":2873600},{"d":"2014-10-06","o":68.56,"h":68.8,"l":67.45,"c":67.67,"v":1586000},{"d":"2014-10-07","o":67.4,"h":67.63,"l":65.93,"c":65.96,"v":3308200},{"d":"2014-10-08","o":66,"h":68.09,"l":65.41,"c":67.99,"v":3562500},{"d":"2014-10-09","o":67.83,"h":67.96,"l":65.48,"c":65.66,"v":3376800},{"d":"2014-10-10","o":65.37,"h":65.58,"l":63.29,"c":63.29,"v":4640900},{"d":"2014-10-13","o":63.01,"h":63.35,"l":61.53,"c":61.68,"v":4822100},{"d":"2014-10-14","o":62.17,"h":62.3,"l":60.69,"c":60.88,"v":4189500},{"d":"2014-10-15","o":59.61,"h":62.65,"l":58.51,"c":62.19,"v":8333600},{"d":"2014-10-16","o":60.72,"h":63.72,"l":60.72,"c":62.86,"v":6640000},{"d":"2014-10-17","o":63.46,"h":65.13,"l":63.46,"c":64.52,"v":6540800},{"d":"2014-10-20","o":64.25,"h":64.73,"l":63.7,"c":64.68,"v":4266200},{"d":"2014-10-21","o":64.84,"h":66.56,"l":64.51,"c":66.43,"v":3222800},{"d":"2014-10-22","o":66.31,"h":66.49,"l":64.99,"c":65.04,"v":2363300},{"d":"2014-10-23","o":65.62,"h":66.4,"l":65.17,"c":65.92,"v":1783800},{"d":"2014-10-24","o":66.26,"h":67.08,"l":65.5,"c":67.01,"v":1391600},{"d":"2014-10-27","o":66.84,"h":67.34,"l":66.31,"c":67.03,"v":1490800},{"d":"2014-10-28","o":67.45,"h":68.51,"l":67.2,"c":68.37,"v":1951100},{"d":"2014-10-29","o":68.21,"h":68.81,"l":67.52,"c":67.93,"v":2054400},{"d":"2014-10-30","o":67.23,"h":68.61,"l":67.23,"c":68.57,"v":1896300},{"d":"2014-10-31","o":69.89,"h":70.25,"l":69.27,"c":70.12,"v":2949200},{"d":"2014-11-03","o":69.93,"h":70.27,"l":69.66,"c":69.91,"v":1889000},{"d":"2014-11-04","o":69.95,"h":71.1,"l":69.75,"c":71.07,"v":2996000},{"d":"2014-11-05","o":71.53,"h":72.04,"l":70.89,"c":71.37,"v":6146600},{"d":"2014-11-06","o":71.59,"h":72.37,"l":71.37,"c":72.1,"v":2345300},{"d":"2014-11-07","o":72.35,"h":72.4,"l":71.44,"c":71.6,"v":4303100},{"d":"2014-11-10","o":71.63,"h":72,"l":71.18,"c":71.7,"v":2388800},{"d":"2014-11-11","o":71.81,"h":72,"l":71.4,"c":71.7,"v":1876000},{"d":"2014-11-12","o":71.35,"h":71.73,"l":71.26,"c":71.41,"v":1581700},{"d":"2014-11-13","o":71.65,"h":72.08,"l":71.3,"c":71.72,"v":2560800},{"d":"2014-11-14","o":71.7,"h":72,"l":71.35,"c":71.42,"v":2470500},{"d":"2014-11-17","o":70.98,"h":71.25,"l":69.87,"c":69.97,"v":3443100},{"d":"2014-11-18","o":69.86,"h":71.08,"l":69.86,"c":70.83,"v":2833200},{"d":"2014-11-19","o":71.01,"h":71.06,"l":70.42,"c":70.82,"v":2193800},{"d":"2014-11-20","o":70.33,"h":70.55,"l":70.02,"c":70.44,"v":2250500},{"d":"2014-11-21","o":72,"h":72.55,"l":71.18,"c":71.32,"v":4554400},{"d":"2014-11-24","o":71.52,"h":71.55,"l":70.73,"c":71.22,"v":1821200},{"d":"2014-11-25","o":71.2,"h":72.52,"l":71.2,"c":72,"v":2842600},{"d":"2014-11-26","o":72.08,"h":73,"l":71.74,"c":72.98,"v":1467600},{"d":"2014-11-28","o":73.13,"h":74.1,"l":73.05,"c":73.68,"v":978400},{"d":"2014-12-01","o":73.64,"h":73.97,"l":73.2,"c":73.75,"v":2023300},{"d":"2014-12-02","o":74,"h":74,"l":73.08,"c":73.47,"v":1843600},{"d":"2014-12-03","o":73.64,"h":73.64,"l":72.89,"c":73.18,"v":1569100},{"d":"2014-12-04","o":73.09,"h":73.23,"l":72.4,"c":73.03,"v":1415200},{"d":"2014-12-05","o":73.16,"h":73.25,"l":72.36,"c":72.4,"v":3061700},{"d":"2014-12-08","o":72.4,"h":72.78,"l":71.6,"c":72.05,"v":1630100},{"d":"2014-12-09","o":71.34,"h":71.66,"l":70.68,"c":71.57,"v":2866100},{"d":"2014-12-10","o":71.56,"h":71.97,"l":69.74,"c":69.85,"v":2567900},{"d":"2014-12-11","o":70.1,"h":71.14,"l":69.66,"c":69.74,"v":5075100},{"d":"2014-12-12","o":74.17,"h":77.56,"l":73.71,"c":76.02,"v":12613700},{"d":"2014-12-15","o":75.66,"h":76.13,"l":72.84,"c":73.04,"v":9696700},{"d":"2014-12-16","o":72.87,"h":73.8,"l":72.31,"c":72.32,"v":4051200},{"d":"2014-12-17","o":72.5,"h":74.57,"l":72.16,"c":74,"v":4180900},{"d":"2014-12-18","o":75.41,"h":75.54,"l":74.6,"c":74.89,"v":6913500},{"d":"2014-12-19","o":75,"h":75.24,"l":73.99,"c":74.45,"v":6969500},{"d":"2014-12-22","o":74.38,"h":75.14,"l":74.38,"c":74.5,"v":3815400},{"d":"2014-12-23","o":74.65,"h":75,"l":74.29,"c":74.38,"v":1938400},{"d":"2014-12-24","o":74.49,"h":74.93,"l":74.37,"c":74.74,"v":1204600},{"d":"2014-12-26","o":74.74,"h":75.17,"l":74.42,"c":74.67,"v":1083700},{"d":"2014-12-29","o":74.56,"h":74.58,"l":74,"c":74.13,"v":925100},{"d":"2014-12-30","o":73.63,"h":73.86,"l":72.75,"c":73.08,"v":1581700},{"d":"2014-12-31","o":73.4,"h":74.21,"l":72.65,"c":72.7,"v":1359300},{"d":"2015-01-02","o":72.7,"h":73.2,"l":71.89,"c":72.34,"v":2349200},{"d":"2015-01-05","o":72.21,"h":72.43,"l":71.57,"c":71.98,"v":2403300},{"d":"2015-01-06","o":71.95,"h":72.1,"l":69.88,"c":70.53,"v":2895400},{"d":"2015-01-07","o":70.77,"h":71.29,"l":70.42,"c":71.11,"v":2378300},{"d":"2015-01-08","o":71.4,"h":73.06,"l":71.31,"c":72.92,"v":2624200},{"d":"2015-01-09","o":72.89,"h":73.13,"l":71.63,"c":71.84,"v":1730300},{"d":"2015-01-12","o":72.13,"h":72.26,"l":70.75,"c":71.12,"v":1337900},{"d":"2015-01-13","o":71.95,"h":72.96,"l":69.95,"c":70.59,"v":2103800},{"d":"2015-01-14","o":69.88,"h":70.4,"l":68.98,"c":69.99,"v":1927100},{"d":"2015-01-15","o":71.71,"h":71.75,"l":70.16,"c":70.29,"v":2839200},{"d":"2015-01-16","o":70.03,"h":71.85,"l":70.03,"c":71.73,"v":2375300},{"d":"2015-01-20","o":71.79,"h":71.99,"l":70.58,"c":71.49,"v":1612000},{"d":"2015-01-21","o":71.16,"h":71.89,"l":70.37,"c":71.54,"v":1787900},{"d":"2015-01-22","o":71.9,"h":73.65,"l":70.9,"c":73.48,"v":2178500},{"d":"2015-01-23","o":73.44,"h":74.4,"l":73.06,"c":74.06,"v":1851700},{"d":"2015-01-26","o":72.61,"h":73.15,"l":71.68,"c":72.74,"v":3593700},{"d":"2015-01-27","o":71.71,"h":72.36,"l":71.06,"c":71.46,"v":1798600},{"d":"2015-01-28","o":71.54,"h":71.84,"l":70.07,"c":70.25,"v":2281100},{"d":"2015-01-29","o":70.03,"h":71.82,"l":69.78,"c":71.64,"v":2538100},{"d":"2015-01-30","o":71.32,"h":71.67,"l":70.06,"c":70.13,"v":2331800},{"d":"2015-02-02","o":70.44,"h":71.2,"l":69.04,"c":71.11,"v":2381900},{"d":"2015-02-03","o":71.54,"h":71.97,"l":71,"c":71.92,"v":1555900},{"d":"2015-02-04","o":71.79,"h":72.62,"l":71.78,"c":72.28,"v":2165200},{"d":"2015-02-05","o":72.47,"h":73.18,"l":72.32,"c":73.1,"v":1438800},{"d":"2015-02-06","o":73.18,"h":73.62,"l":72.24,"c":72.54,"v":1367400},{"d":"2015-02-09","o":72.09,"h":72.98,"l":72.04,"c":72.33,"v":1627800},{"d":"2015-02-10","o":72.94,"h":73.19,"l":72.11,"c":72.76,"v":1696200},{"d":"2015-02-11","o":72.78,"h":73.14,"l":72.35,"c":73.01,"v":1600900},{"d":"2015-02-12","o":73.6,"h":74.76,"l":73.31,"c":74.59,"v":2243500},{"d":"2015-02-13","o":74.98,"h":76.62,"l":74.77,"c":76.51,"v":3819300},{"d":"2015-02-17","o":76.67,"h":77.22,"l":76.31,"c":77.13,"v":1986600},{"d":"2015-02-18","o":77.02,"h":78,"l":76.8,"c":77.73,"v":1683400},{"d":"2015-02-19","o":77.42,"h":77.94,"l":77.2,"c":77.73,"v":1556100},{"d":"2015-02-20","o":77.76,"h":78.56,"l":77.2,"c":78.55,"v":1626900},{"d":"2015-02-23","o":78.65,"h":78.69,"l":77.79,"c":78.1,"v":1455800},{"d":"2015-02-24","o":78.03,"h":78.03,"l":77.08,"c":77.68,"v":1954300},{"d":"2015-02-25","o":77.76,"h":78.44,"l":77.47,"c":78.07,"v":1256400},{"d":"2015-02-26","o":78.32,"h":79.07,"l":78.02,"c":78.96,"v":1546000},{"d":"2015-02-27","o":79.24,"h":80.3,"l":78.93,"c":79.1,"v":3115800},{"d":"2015-03-02","o":79.14,"h":79.79,"l":78.72,"c":79.79,"v":1497700},{"d":"2015-03-03","o":79.63,"h":79.99,"l":78.97,"c":78.99,"v":1616300},{"d":"2015-03-04","o":78.71,"h":78.74,"l":77.13,"c":77.63,"v":2393600},{"d":"2015-03-05","o":77.6,"h":78.71,"l":77.3,"c":78.62,"v":1850100},{"d":"2015-03-06","o":78.19,"h":78.5,"l":77.05,"c":77.55,"v":2537100},{"d":"2015-03-09","o":77.76,"h":78.24,"l":77.43,"c":77.93,"v":2010900},{"d":"2015-03-10","o":77.25,"h":77.29,"l":75.99,"c":76.01,"v":2622000},{"d":"2015-03-11","o":75.91,"h":76.78,"l":75.68,"c":76.01,"v":1692200},{"d":"2015-03-12","o":76.14,"h":77.44,"l":75.97,"c":77.4,"v":1683200},{"d":"2015-03-13","o":77.18,"h":78.06,"l":76.62,"c":77.62,"v":2202800},{"d":"2015-03-16","o":78.21,"h":78.59,"l":77.8,"c":78.33,"v":1851400},{"d":"2015-03-17","o":78.22,"h":79.87,"l":78.18,"c":79.66,"v":5719000},{"d":"2015-03-18","o":75.5,"h":78.32,"l":74.75,"c":76.89,"v":10509400},{"d":"2015-03-19","o":76.48,"h":77.38,"l":75.29,"c":77.14,"v":3519200},{"d":"2015-03-20","o":77.67,"h":77.96,"l":76.81,"c":77.36,"v":3577600},{"d":"2015-03-23","o":77.11,"h":77.3,"l":76.34,"c":76.35,"v":1754100},{"d":"2015-03-24","o":76.11,"h":76.42,"l":75.38,"c":75.45,"v":2782800},{"d":"2015-03-25","o":75.5,"h":75.59,"l":73.12,"c":73.13,"v":3444700},{"d":"2015-03-26","o":72.43,"h":73.36,"l":72.12,"c":72.97,"v":2965300},{"d":"2015-03-27","o":72.72,"h":73.46,"l":72.56,"c":73.31,"v":2085200},{"d":"2015-03-30","o":73.51,"h":73.86,"l":73.1,"c":73.6,"v":1880700},{"d":"2015-03-31","o":73.11,"h":74.6,"l":72.94,"c":73.94,"v":2556000},{"d":"2015-04-01","o":73.61,"h":75.1,"l":73.03,"c":75.07,"v":3976000},{"d":"2015-04-02","o":75.17,"h":76.17,"l":74.61,"c":75.68,"v":2158400},{"d":"2015-04-06","o":75.13,"h":76.65,"l":74.75,"c":76.23,"v":2556500},{"d":"2015-04-07","o":76.07,"h":76.68,"l":75.62,"c":75.65,"v":2601300},{"d":"2015-04-08","o":75.68,"h":76.35,"l":75.12,"c":75.44,"v":1938500},{"d":"2015-04-09","o":75.62,"h":76.35,"l":75.21,"c":76.33,"v":1556200},{"d":"2015-04-10","o":76.3,"h":76.63,"l":76,"c":76.53,"v":1801200},{"d":"2015-04-13","o":76.44,"h":77,"l":75.89,"c":76.02,"v":1230000},{"d":"2015-04-14","o":76.02,"h":76.6,"l":75.59,"c":75.95,"v":1924800},{"d":"2015-04-15","o":76.09,"h":76.5,"l":75.9,"c":76.03,"v":1355500},{"d":"2015-04-16","o":75.41,"h":75.69,"l":75.1,"c":75.15,"v":2069800},{"d":"2015-04-17","o":74.38,"h":74.55,"l":72.78,"c":73.15,"v":3856500},{"d":"2015-04-20","o":73.42,"h":74.3,"l":73.42,"c":73.92,"v":1688300},{"d":"2015-04-21","o":74.31,"h":74.88,"l":74.21,"c":74.62,"v":1894600},{"d":"2015-04-22","o":74.68,"h":75.52,"l":74.63,"c":75.5,"v":1523800},{"d":"2015-04-23","o":75.08,"h":76.8,"l":75,"c":76.52,"v":1714100},{"d":"2015-04-24","o":76.41,"h":77.21,"l":75.84,"c":76.54,"v":1831100},{"d":"2015-04-27","o":76.84,"h":77.29,"l":76.36,"c":76.55,"v":1653200},{"d":"2015-04-28","o":76.34,"h":77.09,"l":75.87,"c":76.02,"v":1698200},{"d":"2015-04-29","o":75.61,"h":77.26,"l":75.47,"c":76.65,"v":2423900},{"d":"2015-04-30","o":76.4,"h":77.24,"l":75.31,"c":76.06,"v":2109200},{"d":"2015-05-01","o":76.29,"h":76.67,"l":75.66,"c":76.43,"v":1745400},{"d":"2015-05-04","o":76.43,"h":76.99,"l":75.82,"c":75.85,"v":1655600},{"d":"2015-05-05","o":75.35,"h":75.63,"l":74.75,"c":75,"v":2052200},{"d":"2015-05-06","o":75.08,"h":75.47,"l":73.96,"c":74.48,"v":1997300},{"d":"2015-05-07","o":74.4,"h":74.84,"l":74.17,"c":74.73,"v":2009500},{"d":"2015-05-08","o":75.28,"h":76.52,"l":75.05,"c":76.31,"v":1585600},{"d":"2015-05-11","o":76.32,"h":77.34,"l":76.07,"c":76.79,"v":2139400},{"d":"2015-05-12","o":76.26,"h":76.9,"l":75.3,"c":76.57,"v":2082600},{"d":"2015-05-13","o":76.6,"h":77.48,"l":76.53,"c":77.08,"v":1830500},{"d":"2015-05-14","o":77.64,"h":79.81,"l":77.1,"c":79.43,"v":3068100},{"d":"2015-05-15","o":80,"h":80,"l":78.63,"c":78.92,"v":2676200},{"d":"2015-05-18","o":78.69,"h":79.53,"l":78.4,"c":79.41,"v":1436000},{"d":"2015-05-19","o":79.75,"h":79.93,"l":79.37,"c":79.62,"v":2065600},{"d":"2015-05-20","o":79.57,"h":79.9,"l":78.91,"c":79.61,"v":2639000},{"d":"2015-05-21","o":79.54,"h":80.74,"l":79.19,"c":80.56,"v":2761200},{"d":"2015-05-22","o":80.34,"h":80.7,"l":79.97,"c":80.04,"v":1824800},{"d":"2015-05-26","o":79.91,"h":80.12,"l":78.84,"c":79.36,"v":2080800},{"d":"2015-05-27","o":79.55,"h":80.32,"l":79.27,"c":80.16,"v":1671800},{"d":"2015-05-28","o":80.17,"h":80.42,"l":79.75,"c":80.02,"v":1248400},{"d":"2015-05-29","o":79.89,"h":79.99,"l":78.94,"c":79.09,"v":3288000},{"d":"2015-06-01","o":79.5,"h":80,"l":78.59,"c":79.87,"v":2288400},{"d":"2015-06-02","o":79.7,"h":80.22,"l":79.35,"c":79.82,"v":1533100},{"d":"2015-06-03","o":79.93,"h":80.34,"l":79.44,"c":80.13,"v":1972000},{"d":"2015-06-04","o":79.86,"h":80.38,"l":78.64,"c":78.75,"v":1659300},{"d":"2015-06-05","o":78.64,"h":79.39,"l":78.38,"c":78.86,"v":1325500},{"d":"2015-06-08","o":78.9,"h":79.18,"l":77.9,"c":78.16,"v":1621300},{"d":"2015-06-09","o":77.88,"h":78.05,"l":76.95,"c":77.9,"v":2100900},{"d":"2015-06-10","o":78.18,"h":79.7,"l":77.99,"c":79.56,"v":1776000},{"d":"2015-06-11","o":79.81,"h":80.29,"l":79.42,"c":79.65,"v":1918300},{"d":"2015-06-12","o":79.33,"h":80.26,"l":79.06,"c":79.86,"v":1794900},{"d":"2015-06-15","o":79.17,"h":79.25,"l":78.35,"c":78.9,"v":2459700},{"d":"2015-06-16","o":78.93,"h":80.43,"l":78.83,"c":79.94,"v":3579400},{"d":"2015-06-17","o":79.5,"h":80,"l":77.74,"c":77.91,"v":6464200},{"d":"2015-06-18","o":77.82,"h":79.94,"l":77.82,"c":79.39,"v":3858600},{"d":"2015-06-19","o":79.41,"h":79.94,"l":79.06,"c":79.7,"v":3155600},{"d":"2015-06-22","o":80,"h":82.66,"l":79.85,"c":82.28,"v":5830000},{"d":"2015-06-23","o":82.17,"h":83.77,"l":82.1,"c":83.55,"v":4944400},{"d":"2015-06-24","o":83.22,"h":84.36,"l":82.97,"c":83.4,"v":4311200},{"d":"2015-06-25","o":83.82,"h":84.27,"l":83.49,"c":83.94,"v":3052900},{"d":"2015-06-26","o":84.22,"h":84.22,"l":82.27,"c":82.74,"v":5914700},{"d":"2015-06-29","o":81.22,"h":82.06,"l":81.15,"c":81.28,"v":4060300},{"d":"2015-06-30","o":82.19,"h":82.34,"l":80.95,"c":81.01,"v":4086400},{"d":"2015-07-01","o":81.57,"h":81.92,"l":80.71,"c":80.94,"v":2944300},{"d":"2015-07-02","o":81.19,"h":81.29,"l":80.38,"c":80.75,"v":2200900},{"d":"2015-07-06","o":80.02,"h":81.19,"l":80,"c":80.5,"v":2590900},{"d":"2015-07-07","o":80.77,"h":81,"l":78.94,"c":80.59,"v":2781900},{"d":"2015-07-08","o":79.95,"h":80.52,"l":79.4,"c":79.99,"v":4157600},{"d":"2015-07-09","o":80.74,"h":81.67,"l":80.41,"c":80.47,"v":3067900},{"d":"2015-07-10","o":81.5,"h":81.5,"l":80.47,"c":80.59,"v":3025100},{"d":"2015-07-13","o":81.09,"h":81.66,"l":80.82,"c":81.44,"v":4597200},{"d":"2015-07-14","o":81.67,"h":82.35,"l":81.24,"c":81.89,"v":4428100},{"d":"2015-07-15","o":82.2,"h":82.32,"l":81.71,"c":82.12,"v":3214900},{"d":"2015-07-16","o":82.65,"h":82.67,"l":82.2,"c":82.52,"v":2058100},{"d":"2015-07-17","o":82.17,"h":82.73,"l":81.48,"c":82.1,"v":2402700},{"d":"2015-07-20","o":82,"h":82.19,"l":81.45,"c":82.09,"v":1995800},{"d":"2015-07-21","o":81.8,"h":82.1,"l":81.01,"c":81.19,"v":3916400},{"d":"2015-07-22","o":81.38,"h":81.75,"l":80.65,"c":80.73,"v":2601200},{"d":"2015-07-23","o":80.8,"h":81.4,"l":80.48,"c":80.64,"v":2579500},{"d":"2015-07-24","o":81,"h":81.36,"l":80.54,"c":80.98,"v":3575300},{"d":"2015-07-27","o":80.53,"h":80.7,"l":79.73,"c":79.93,"v":2762700},{"d":"2015-07-28","o":80.07,"h":80.65,"l":79.13,"c":80.59,"v":2681000},{"d":"2015-07-29","o":80.07,"h":80.54,"l":79.56,"c":80.25,"v":2178000},{"d":"2015-07-30","o":79.9,"h":81.8,"l":79.2,"c":81.29,"v":2072700},{"d":"2015-07-31","o":81.8,"h":82.82,"l":81.37,"c":81.99,"v":2893400},{"d":"2015-08-03","o":82.18,"h":82.26,"l":80.7,"c":81.4,"v":2074000},{"d":"2015-08-04","o":81.43,"h":82.18,"l":81.17,"c":82.06,"v":1375400},{"d":"2015-08-05","o":82.78,"h":84.12,"l":82.17,"c":83.38,"v":1773000},{"d":"2015-08-06","o":83.47,"h":83.63,"l":82.07,"c":82.19,"v":2272300},{"d":"2015-08-07","o":81.87,"h":82.92,"l":81.48,"c":82.69,"v":1989700},{"d":"2015-08-10","o":83.39,"h":83.92,"l":83.19,"c":83.62,"v":1999600},{"d":"2015-08-11","o":84.06,"h":84.86,"l":83.05,"c":83.9,"v":3103200},{"d":"2015-08-12","o":83.16,"h":84.14,"l":82.08,"c":83.82,"v":2218500},{"d":"2015-08-13","o":83.82,"h":84.83,"l":83,"c":84.31,"v":1963400},{"d":"2015-08-14","o":83.96,"h":86.38,"l":83.96,"c":86.12,"v":2610200},{"d":"2015-08-17","o":86,"h":86.78,"l":84.9,"c":86.77,"v":1788300},{"d":"2015-08-18","o":86.98,"h":87.25,"l":86.03,"c":86.45,"v":1468300},{"d":"2015-08-19","o":86.12,"h":86.47,"l":85.21,"c":85.48,"v":2460800},{"d":"2015-08-20","o":84.66,"h":84.9,"l":82.69,"c":82.69,"v":3108800},{"d":"2015-08-21","o":81.94,"h":82.16,"l":78.87,"c":78.87,"v":6807400},{"d":"2015-08-24","o":75,"h":77.82,"l":71.33,"c":74.27,"v":6938500},{"d":"2015-08-25","o":77.02,"h":78.33,"l":74.47,"c":74.57,"v":7465400},{"d":"2015-08-26","o":76.14,"h":77.61,"l":74.56,"c":77.33,"v":4243600},{"d":"2015-08-27","o":78.41,"h":79.28,"l":77.39,"c":78.91,"v":5197200},{"d":"2015-08-28","o":78.42,"h":79.45,"l":77.75,"c":79.4,"v":3316400},{"d":"2015-08-31","o":79.38,"h":79.7,"l":78.3,"c":78.57,"v":2313100},{"d":"2015-09-01","o":77.07,"h":77.82,"l":75.63,"c":75.99,"v":3206400},{"d":"2015-09-02","o":77,"h":77.33,"l":75.54,"c":77.25,"v":3533800},{"d":"2015-09-03","o":77.6,"h":79.55,"l":77.36,"c":78.32,"v":3480100},{"d":"2015-09-04","o":76.99,"h":78.27,"l":76.39,"c":76.89,"v":2326500},{"d":"2015-09-08","o":78.64,"h":79.91,"l":78.13,"c":79.78,"v":2670600},{"d":"2015-09-09","o":80.79,"h":81.51,"l":78.23,"c":78.52,"v":2460300},{"d":"2015-09-10","o":78.63,"h":78.97,"l":78.01,"c":78.7,"v":3541000},{"d":"2015-09-11","o":78.44,"h":79.23,"l":77.94,"c":79.19,"v":2913700},{"d":"2015-09-14","o":79.35,"h":79.41,"l":78.28,"c":78.46,"v":2545900},{"d":"2015-09-15","o":78.61,"h":80.11,"l":78.3,"c":79.53,"v":3436300},{"d":"2015-09-16","o":79.51,"h":80.67,"l":79.32,"c":80.53,"v":2509800},{"d":"2015-09-17","o":80.45,"h":81.88,"l":79.7,"c":80.31,"v":4892900},{"d":"2015-09-18","o":78.54,"h":84.95,"l":78.16,"c":81.25,"v":16424000},{"d":"2015-09-21","o":81.42,"h":83.69,"l":81.42,"c":83.32,"v":4919700},{"d":"2015-09-22","o":81.98,"h":84.83,"l":81.77,"c":84.66,"v":6336500},{"d":"2015-09-23","o":84.92,"h":85.99,"l":84.05,"c":85.5,"v":4007700},{"d":"2015-09-24","o":85.07,"h":85.37,"l":83.36,"c":83.91,"v":4463700},{"d":"2015-09-25","o":84.71,"h":84.72,"l":82.58,"c":83.13,"v":3736900},{"d":"2015-09-28","o":82.88,"h":83,"l":80.03,"c":80.52,"v":3435700},{"d":"2015-09-29","o":80.52,"h":80.58,"l":79.09,"c":79.83,"v":3126300},{"d":"2015-09-30","o":80.88,"h":82.37,"l":80.38,"c":82.22,"v":3653800},{"d":"2015-10-01","o":82.42,"h":83.77,"l":81.57,"c":83.75,"v":3407800},{"d":"2015-10-02","o":82.21,"h":84.01,"l":81.29,"c":83.99,"v":3402600},{"d":"2015-10-05","o":84.8,"h":86.31,"l":84.49,"c":85.84,"v":4204800},{"d":"2015-10-06","o":85.6,"h":86,"l":84.84,"c":85.15,"v":3662900},{"d":"2015-10-07","o":82.2,"h":83.1,"l":79.02,"c":80.65,"v":14474800},{"d":"2015-10-08","o":80.45,"h":82.48,"l":80.2,"c":82.26,"v":4596000},{"d":"2015-10-09","o":82.41,"h":83.9,"l":81.99,"c":83.82,"v":3774300},{"d":"2015-10-12","o":83.66,"h":84.84,"l":83.23,"c":83.92,"v":2706600},{"d":"2015-10-13","o":83.32,"h":84.64,"l":83.31,"c":83.65,"v":1992800},{"d":"2015-10-14","o":84,"h":84.73,"l":83.4,"c":83.8,"v":2391200},{"d":"2015-10-15","o":84.19,"h":86.86,"l":84.09,"c":86.77,"v":4381900},{"d":"2015-10-16","o":87.17,"h":89.04,"l":86.18,"c":88.67,"v":5332100},{"d":"2015-10-19","o":88.15,"h":88.49,"l":87.03,"c":88.4,"v":3353900},{"d":"2015-10-20","o":88.15,"h":88.65,"l":86.42,"c":86.84,"v":2694200},{"d":"2015-10-21","o":87.22,"h":87.57,"l":85.87,"c":86.13,"v":2883000},{"d":"2015-10-22","o":86.56,"h":88.83,"l":86.56,"c":88.46,"v":3547100},{"d":"2015-10-23","o":89,"h":89.44,"l":87.44,"c":87.86,"v":6744100},{"d":"2015-10-26","o":87.91,"h":89.7,"l":87.61,"c":88.84,"v":2375700},{"d":"2015-10-27","o":88.65,"h":88.85,"l":87.81,"c":88.05,"v":2593600},{"d":"2015-10-28","o":88.44,"h":88.83,"l":87.58,"c":88.5,"v":3206700},{"d":"2015-10-29","o":88.26,"h":88.5,"l":87.51,"c":88.12,"v":1623400},{"d":"2015-10-30","o":87.99,"h":89.49,"l":87.9,"c":88.66,"v":2131600},{"d":"2015-11-02","o":89.03,"h":90.55,"l":88.47,"c":89.91,"v":2904700},{"d":"2015-11-03","o":89.59,"h":90.74,"l":88.92,"c":90.36,"v":2102200},{"d":"2015-11-04","o":90.34,"h":91.34,"l":90.21,"c":91.01,"v":1873700},{"d":"2015-11-05","o":91.5,"h":91.87,"l":89.79,"c":90.55,"v":1835600},{"d":"2015-11-06","o":90.07,"h":90.79,"l":88.97,"c":90.69,"v":2004200},{"d":"2015-11-09","o":90.24,"h":90.49,"l":88.99,"c":89.8,"v":1705200},{"d":"2015-11-10","o":89.56,"h":90.31,"l":88.99,"c":90.28,"v":1943600},{"d":"2015-11-11","o":90.68,"h":91.47,"l":90.25,"c":91.21,"v":2361500},{"d":"2015-11-12","o":91.08,"h":91.88,"l":90.74,"c":90.84,"v":2458800},{"d":"2015-11-13","o":90.95,"h":90.95,"l":88.8,"c":89.02,"v":1831400},{"d":"2015-11-16","o":89.66,"h":89.8,"l":88,"c":89.77,"v":2198500},{"d":"2015-11-17","o":89.96,"h":91.29,"l":89.87,"c":90.29,"v":1736500},{"d":"2015-11-18","o":90.31,"h":91.39,"l":89.47,"c":91.27,"v":1453600},{"d":"2015-11-19","o":91.52,"h":92.13,"l":91.28,"c":91.76,"v":2414400},{"d":"2015-11-20","o":92.33,"h":92.5,"l":91.22,"c":91.81,"v":2134500},{"d":"2015-11-23","o":91.82,"h":92.37,"l":91.27,"c":91.96,"v":1570400},{"d":"2015-11-24","o":91.14,"h":92.22,"l":90.09,"c":92,"v":2046200},{"d":"2015-11-25","o":92.3,"h":92.5,"l":91.7,"c":91.77,"v":1117800},{"d":"2015-11-27","o":91.86,"h":92.57,"l":91.77,"c":92.17,"v":633000},{"d":"2015-11-30","o":92.41,"h":92.66,"l":91.13,"c":91.46,"v":2380200},{"d":"2015-12-01","o":92.01,"h":92.58,"l":91.1,"c":92.55,"v":1545100},{"d":"2015-12-02","o":92.52,"h":92.85,"l":91.68,"c":92.02,"v":1904500},{"d":"2015-12-03","o":91.97,"h":92.76,"l":89.73,"c":89.91,"v":2424500},{"d":"2015-12-04","o":90.13,"h":92.82,"l":90.13,"c":92.58,"v":2980800},{"d":"2015-12-07","o":92.56,"h":92.88,"l":89.22,"c":89.6,"v":3958700},{"d":"2015-12-08","o":89.22,"h":92.09,"l":88.96,"c":91.72,"v":3372900},{"d":"2015-12-09","o":91.04,"h":91.79,"l":88.95,"c":89.56,"v":3333600},{"d":"2015-12-10","o":90.41,"h":90.43,"l":88.51,"c":88.96,"v":4751900},{"d":"2015-12-11","o":92.51,"h":93.65,"l":90.12,"c":91.42,"v":8315000},{"d":"2015-12-14","o":91.71,"h":93.31,"l":91.02,"c":93.26,"v":3784100},{"d":"2015-12-15","o":93.98,"h":95.79,"l":93.72,"c":94.02,"v":4099800},{"d":"2015-12-16","o":94.41,"h":95.66,"l":93.61,"c":95.56,"v":2613900},{"d":"2015-12-17","o":95.7,"h":96.42,"l":94.19,"c":94.2,"v":3069700},{"d":"2015-12-18","o":93.73,"h":93.92,"l":91.3,"c":91.31,"v":5314200},{"d":"2015-12-21","o":92.16,"h":92.69,"l":90.81,"c":91.62,"v":2663600},{"d":"2015-12-22","o":91.94,"h":93.95,"l":91.63,"c":93.82,"v":1873600},{"d":"2015-12-23","o":94.42,"h":94.99,"l":93.53,"c":94.7,"v":1526500},{"d":"2015-12-24","o":94.45,"h":95.19,"l":94.03,"c":94.3,"v":598200},{"d":"2015-12-28","o":93.79,"h":94.3,"l":93.23,"c":94.2,"v":1027000},{"d":"2015-12-29","o":94.6,"h":95.9,"l":94.6,"c":95.33,"v":1124900},{"d":"2015-12-30","o":95.19,"h":96.02,"l":95,"c":95.28,"v":1153600},{"d":"2015-12-31","o":95.07,"h":95.21,"l":93.88,"c":93.94,"v":1454000},{"d":"2016-01-04","o":91.77,"h":92,"l":90.54,"c":91.97,"v":2993800},{"d":"2016-01-05","o":92.01,"h":92.85,"l":91.41,"c":92.34,"v":1821300},{"d":"2016-01-06","o":91.1,"h":91.5,"l":90.24,"c":91.02,"v":1674000},{"d":"2016-01-07","o":89.4,"h":91.4,"l":88.71,"c":89.11,"v":2717800},{"d":"2016-01-08","o":89.68,"h":89.99,"l":87.63,"c":87.85,"v":2263400},{"d":"2016-01-11","o":88.07,"h":89.8,"l":87.84,"c":89.38,"v":2362200},{"d":"2016-01-12","o":89.89,"h":91.03,"l":88.41,"c":89.82,"v":2370500},{"d":"2016-01-13","o":90.59,"h":91.44,"l":87.99,"c":88.3,"v":3409100},{"d":"2016-01-14","o":88.92,"h":90.3,"l":87.32,"c":89.8,"v":4087500},{"d":"2016-01-15","o":86.84,"h":89.35,"l":86.82,"c":89.17,"v":3937500},{"d":"2016-01-19","o":90.29,"h":91.4,"l":88.37,"c":89.18,"v":3680600},{"d":"2016-01-20","o":87.69,"h":88.76,"l":84.67,"c":87.94,"v":3667200},{"d":"2016-01-21","o":88.64,"h":89.93,"l":87.14,"c":88,"v":4298700},{"d":"2016-01-22","o":89.55,"h":89.93,"l":88.48,"c":89.63,"v":5390100},{"d":"2016-01-25","o":88.39,"h":89.26,"l":86.63,"c":86.77,"v":3945000},{"d":"2016-01-26","o":87.26,"h":87.58,"l":85.47,"c":86.89,"v":2745700},{"d":"2016-01-27","o":87.27,"h":87.83,"l":84.51,"c":84.85,"v":3070600},{"d":"2016-01-28","o":85.54,"h":85.74,"l":82.7,"c":84.52,"v":5315500},{"d":"2016-01-29","o":85.55,"h":89.13,"l":85.12,"c":89.13,"v":4679500},{"d":"2016-02-01","o":88.16,"h":90.24,"l":87.9,"c":89.61,"v":2893100},{"d":"2016-02-02","o":88.71,"h":89.02,"l":87.64,"c":87.95,"v":3070900},{"d":"2016-02-03","o":88.91,"h":89.25,"l":86.67,"c":87.99,"v":3185700},{"d":"2016-02-04","o":87.82,"h":87.97,"l":85.78,"c":86.36,"v":3417400},{"d":"2016-02-05","o":85.5,"h":85.5,"l":77.83,"c":79.2,"v":10644200},{"d":"2016-02-08","o":77.4,"h":78.33,"l":71.27,"c":74.94,"v":12910000},{"d":"2016-02-09","o":74.76,"h":77.19,"l":73.04,"c":73.85,"v":6697400},{"d":"2016-02-10","o":74.99,"h":77.61,"l":73.9,"c":75.53,"v":6465300},{"d":"2016-02-11","o":74.04,"h":75.53,"l":73.58,"c":74.94,"v":4984700},{"d":"2016-02-12","o":75.99,"h":77.36,"l":75.4,"c":76.67,"v":4368700},{"d":"2016-02-16","o":77.13,"h":79.2,"l":77.13,"c":78.88,"v":4736400},{"d":"2016-02-17","o":79.4,"h":82.07,"l":78.54,"c":81.85,"v":4474200},{"d":"2016-02-18","o":82.3,"h":82.82,"l":80.14,"c":80.53,"v":3560300},{"d":"2016-02-19","o":80.32,"h":80.94,"l":79.51,"c":80.87,"v":3928900},{"d":"2016-02-22","o":82.09,"h":84.16,"l":82.05,"c":83.8,"v":3615500},{"d":"2016-02-23","o":83.41,"h":84.49,"l":82.86,"c":83.07,"v":2958400},{"d":"2016-02-24","o":82.22,"h":83.53,"l":80.93,"c":83.42,"v":2667300},{"d":"2016-02-25","o":84.76,"h":86.72,"l":84.15,"c":86.68,"v":3284000},{"d":"2016-02-26","o":87.11,"h":87.48,"l":84.1,"c":86.6,"v":3723200},{"d":"2016-02-29","o":86.01,"h":86.19,"l":85.09,"c":85.15,"v":3156400},{"d":"2016-03-01","o":85.92,"h":88.4,"l":84.59,"c":88.37,"v":3603900},{"d":"2016-03-02","o":88.12,"h":88.55,"l":87.26,"c":88.39,"v":2863500},{"d":"2016-03-03","o":88.5,"h":88.5,"l":85.85,"c":87.21,"v":3082100},{"d":"2016-03-04","o":87.93,"h":87.94,"l":85.58,"c":86.18,"v":3002500},{"d":"2016-03-07","o":85.58,"h":85.96,"l":84.05,"c":85.11,"v":3121300},{"d":"2016-03-08","o":84.25,"h":85.95,"l":83.17,"c":84.35,"v":3245700},{"d":"2016-03-09","o":84.88,"h":85.29,"l":83.25,"c":85.27,"v":2491500},{"d":"2016-03-10","o":85.06,"h":86.52,"l":83.59,"c":84.85,"v":2969700},{"d":"2016-03-11","o":85.2,"h":86.23,"l":84.63,"c":86,"v":3330400},{"d":"2016-03-14","o":86.11,"h":87.75,"l":85.84,"c":87.01,"v":3754500},{"d":"2016-03-15","o":86.4,"h":87.19,"l":86.22,"c":86.83,"v":2909600},{"d":"2016-03-16","o":86.7,"h":88.48,"l":86.4,"c":88.17,"v":3383000},{"d":"2016-03-17","o":88.66,"h":90.21,"l":87.25,"c":89.96,"v":6914600},{"d":"2016-03-18","o":98,"h":98,"l":93.11,"c":93.42,"v":12530100},{"d":"2016-03-21","o":92.69,"h":93.27,"l":91.33,"c":92.5,"v":4657300},{"d":"2016-03-22","o":92.06,"h":93.42,"l":92.05,"c":92.56,"v":4475800},{"d":"2016-03-23","o":92.62,"h":92.94,"l":91.93,"c":92.16,"v":2767600},{"d":"2016-03-24","o":91.5,"h":92.74,"l":91.25,"c":92.52,"v":3266800},{"d":"2016-03-28","o":92.68,"h":92.83,"l":91.9,"c":92.4,"v":2283000},{"d":"2016-03-29","o":91.79,"h":93.44,"l":91.76,"c":93.22,"v":4248600},{"d":"2016-03-30","o":93.63,"h":94.48,"l":92.98,"c":93.78,"v":6797200},{"d":"2016-03-31","o":93.76,"h":94.58,"l":93.23,"c":93.8,"v":6561400},{"d":"2016-04-01","o":93.33,"h":95.47,"l":92.77,"c":95.16,"v":3981300},{"d":"2016-04-04","o":95.42,"h":96.28,"l":94.23,"c":94.5,"v":2398300},{"d":"2016-04-05","o":93.32,"h":94.77,"l":93.22,"c":94.17,"v":2472600},{"d":"2016-04-06","o":94.07,"h":95.49,"l":93.97,"c":95.4,"v":2705700},{"d":"2016-04-07","o":94.72,"h":94.89,"l":93.19,"c":93.78,"v":2370500},{"d":"2016-04-08","o":94.48,"h":94.5,"l":93.39,"c":94.07,"v":2063100},{"d":"2016-04-11","o":94.43,"h":94.81,"l":92.84,"c":92.95,"v":2165100},{"d":"2016-04-12","o":93.18,"h":93.67,"l":92.22,"c":93.42,"v":2079000},{"d":"2016-04-13","o":93.82,"h":94.6,"l":93.69,"c":94.53,"v":2055000},{"d":"2016-04-14","o":94.34,"h":94.71,"l":94.01,"c":94.44,"v":1764000},{"d":"2016-04-15","o":94.66,"h":95.22,"l":94.16,"c":95.16,"v":2187400},{"d":"2016-04-18","o":94.75,"h":96.58,"l":94.59,"c":96.55,"v":2174900},{"d":"2016-04-19","o":97,"h":97.69,"l":95.13,"c":96.52,"v":2507100},{"d":"2016-04-20","o":97,"h":97,"l":95.76,"c":96.33,"v":2712100},{"d":"2016-04-21","o":96.21,"h":97.14,"l":95.76,"c":96.37,"v":2066900},{"d":"2016-04-22","o":96.17,"h":96.24,"l":93.76,"c":94.79,"v":3797900},{"d":"2016-04-25","o":94.38,"h":96.04,"l":94.22,"c":95.8,"v":2047000},{"d":"2016-04-26","o":95.96,"h":96.3,"l":95.22,"c":96.15,"v":1419300},{"d":"2016-04-27","o":95.72,"h":95.99,"l":94.53,"c":95.64,"v":2082800},{"d":"2016-04-28","o":94.8,"h":95.74,"l":93.15,"c":93.64,"v":3497700},{"d":"2016-04-29","o":92.89,"h":94.58,"l":92.32,"c":94.22,"v":3163800},{"d":"2016-05-02","o":94.29,"h":94.99,"l":93.81,"c":94.9,"v":2330600},{"d":"2016-05-03","o":94.07,"h":94.39,"l":93.09,"c":93.66,"v":1811400},{"d":"2016-05-04","o":93.18,"h":93.59,"l":92.55,"c":92.94,"v":1710700},{"d":"2016-05-05","o":93.1,"h":94.22,"l":92.92,"c":93.5,"v":1894800},{"d":"2016-05-06","o":93.13,"h":94.4,"l":92.57,"c":94.3,"v":1465000},{"d":"2016-05-09","o":94,"h":95.19,"l":93.87,"c":94.61,"v":1406900},{"d":"2016-05-10","o":94.82,"h":96.59,"l":94.75,"c":96.52,"v":1808400},{"d":"2016-05-11","o":96.26,"h":97.26,"l":96.04,"c":96.1,"v":1569100},{"d":"2016-05-12","o":96.31,"h":96.98,"l":94.93,"c":95.96,"v":1198100},{"d":"2016-05-13","o":95.62,"h":97.21,"l":95.37,"c":95.97,"v":2221100},{"d":"2016-05-16","o":95.91,"h":97.76,"l":95.91,"c":97.23,"v":1918500},{"d":"2016-05-17","o":96.81,"h":97.35,"l":95.75,"c":95.93,"v":3279600},{"d":"2016-05-18","o":95.78,"h":97.43,"l":95.5,"c":96.7,"v":2010400},{"d":"2016-05-19","o":96.41,"h":96.95,"l":95.25,"c":95.88,"v":1988400},{"d":"2016-05-20","o":96.1,"h":97.12,"l":95.86,"c":96.88,"v":2217900},{"d":"2016-05-23","o":96.71,"h":97.42,"l":96.5,"c":96.62,"v":1095900},{"d":"2016-05-24","o":97.18,"h":99.7,"l":96.97,"c":99.63,"v":3014800},{"d":"2016-05-25","o":99.91,"h":99.99,"l":98.8,"c":99.61,"v":1954500},{"d":"2016-05-26","o":99.81,"h":100.33,"l":99.07,"c":99.37,"v":1970900},{"d":"2016-05-27","o":99.52,"h":100.14,"l":98.9,"c":100.14,"v":1603600},{"d":"2016-05-31","o":100.14,"h":100.56,"l":99.35,"c":99.47,"v":3480500},{"d":"2016-06-01","o":99.24,"h":100.4,"l":98.93,"c":100.04,"v":1662600},{"d":"2016-06-02","o":99.98,"h":100.17,"l":99.17,"c":100.17,"v":1761700},{"d":"2016-06-03","o":99.52,"h":99.52,"l":97.89,"c":98.7,"v":2417000},{"d":"2016-06-06","o":99.16,"h":99.49,"l":98.47,"c":99.12,"v":1395800},{"d":"2016-06-07","o":99.51,"h":99.67,"l":98.47,"c":98.52,"v":2143900},{"d":"2016-06-08","o":98.45,"h":98.91,"l":97.99,"c":98.68,"v":2078700},{"d":"2016-06-09","o":98.36,"h":98.7,"l":97.85,"c":98.07,"v":1609400},{"d":"2016-06-10","o":96.89,"h":97.87,"l":96.75,"c":97.09,"v":1863800},{"d":"2016-06-13","o":96.87,"h":98.09,"l":96.7,"c":96.96,"v":2291500},{"d":"2016-06-14","o":96.53,"h":97.26,"l":96.32,"c":96.98,"v":1889800},{"d":"2016-06-15","o":97.01,"h":97.83,"l":96.9,"c":97.02,"v":2270400},{"d":"2016-06-16","o":96.5,"h":97.3,"l":95.54,"c":97.19,"v":1952000},{"d":"2016-06-17","o":97.25,"h":97.39,"l":95.36,"c":95.58,"v":4541500},{"d":"2016-06-20","o":97.1,"h":98.75,"l":96.77,"c":97.99,"v":4310600},{"d":"2016-06-21","o":98.64,"h":99.92,"l":98.13,"c":99.72,"v":6505100},{"d":"2016-06-22","o":95.53,"h":96.5,"l":93.86,"c":94.01,"v":10280500},{"d":"2016-06-23","o":94.73,"h":96.28,"l":94.31,"c":96.21,"v":3803200},{"d":"2016-06-24","o":92.39,"h":94.35,"l":92.04,"c":92.2,"v":4329100},{"d":"2016-06-27","o":91.36,"h":92.03,"l":90.35,"c":90.85,"v":3925700},{"d":"2016-06-28","o":91.37,"h":92.65,"l":91.36,"c":92.46,"v":3319200},{"d":"2016-06-29","o":92.91,"h":94.62,"l":92.68,"c":94.39,"v":2965500},{"d":"2016-06-30","o":94.48,"h":95.88,"l":94.13,"c":95.79,"v":3544700},{"d":"2016-07-01","o":95.04,"h":97.14,"l":95,"c":95.32,"v":3001900},{"d":"2016-07-05","o":94.55,"h":95.61,"l":94.15,"c":94.73,"v":2314600},{"d":"2016-07-06","o":94.53,"h":95.48,"l":94.06,"c":95.18,"v":1490300},{"d":"2016-07-07","o":95.01,"h":95.51,"l":94.54,"c":95.14,"v":1576200},{"d":"2016-07-08","o":95.93,"h":96.86,"l":95.34,"c":96.79,"v":2023900},{"d":"2016-07-11","o":96.98,"h":97.55,"l":96.81,"c":97.14,"v":1732000},{"d":"2016-07-12","o":97.25,"h":97.79,"l":96.7,"c":97.54,"v":2051400},{"d":"2016-07-13","o":97.97,"h":98.38,"l":97.34,"c":97.34,"v":2125700},{"d":"2016-07-14","o":98,"h":98.14,"l":97.46,"c":97.7,"v":1402200},{"d":"2016-07-15","o":98.39,"h":98.4,"l":97.5,"c":97.83,"v":1530100},{"d":"2016-07-18","o":97.74,"h":98.53,"l":97.58,"c":97.79,"v":1544200},{"d":"2016-07-19","o":97.11,"h":98.17,"l":97,"c":97.79,"v":1797000},{"d":"2016-07-20","o":98.16,"h":98.89,"l":97.85,"c":98.4,"v":1553800},{"d":"2016-07-21","o":98.12,"h":98.43,"l":96.08,"c":96.34,"v":2579500},{"d":"2016-07-22","o":96.71,"h":98.24,"l":96.09,"c":98.06,"v":2101500},{"d":"2016-07-25","o":97.75,"h":97.75,"l":96.88,"c":97.32,"v":1815100},{"d":"2016-07-26","o":97.81,"h":98.42,"l":97,"c":97.91,"v":2196500},{"d":"2016-07-27","o":97.59,"h":98.41,"l":97.39,"c":97.93,"v":2312900},{"d":"2016-07-28","o":97.92,"h":98.61,"l":97.57,"c":98.44,"v":1666000},{"d":"2016-07-29","o":98.4,"h":98.55,"l":97.23,"c":97.86,"v":1786600},{"d":"2016-08-01","o":97.75,"h":98.16,"l":97.22,"c":97.72,"v":1474600},{"d":"2016-08-02","o":97.38,"h":97.63,"l":95.42,"c":96.05,"v":2352700},{"d":"2016-08-03","o":96.06,"h":96.68,"l":95.65,"c":96.67,"v":2070700},{"d":"2016-08-04","o":96.5,"h":97.28,"l":96.19,"c":97.09,"v":1282600},{"d":"2016-08-05","o":97.36,"h":99.08,"l":97.15,"c":99.04,"v":1932100},{"d":"2016-08-08","o":98.86,"h":98.95,"l":98.3,"c":98.49,"v":1107200},{"d":"2016-08-09","o":98.71,"h":99.22,"l":98.47,"c":98.87,"v":1001700},{"d":"2016-08-10","o":99.13,"h":100.99,"l":99.09,"c":100.62,"v":2670200},{"d":"2016-08-11","o":100.85,"h":101.93,"l":100.59,"c":101.67,"v":2259000},{"d":"2016-08-12","o":100.98,"h":101.2,"l":100.06,"c":101.04,"v":1713300},{"d":"2016-08-15","o":101.38,"h":101.63,"l":100.88,"c":100.93,"v":1697600},{"d":"2016-08-16","o":100.52,"h":100.97,"l":99.91,"c":100.6,"v":1649300},{"d":"2016-08-17","o":100.65,"h":100.81,"l":99.45,"c":99.7,"v":2123900},{"d":"2016-08-18","o":99.6,"h":100.93,"l":99.6,"c":100.67,"v":2027000},{"d":"2016-08-19","o":100.31,"h":100.61,"l":99.72,"c":100.32,"v":1587900},{"d":"2016-08-22","o":100.32,"h":100.68,"l":99.92,"c":100.24,"v":1000800},{"d":"2016-08-23","o":100.46,"h":101.28,"l":100.24,"c":101.14,"v":1008500},{"d":"2016-08-24","o":101,"h":101.52,"l":100.69,"c":101.14,"v":1425200},{"d":"2016-08-25","o":101.15,"h":101.79,"l":100.91,"c":101.69,"v":1174100},{"d":"2016-08-26","o":101.68,"h":102.75,"l":101.08,"c":102.06,"v":1834600},{"d":"2016-08-29","o":101.85,"h":102.68,"l":101.4,"c":102.3,"v":1161600},{"d":"2016-08-30","o":102.09,"h":102.39,"l":101.51,"c":102,"v":1325100},{"d":"2016-08-31","o":101.66,"h":102.6,"l":101.51,"c":102.31,"v":1773000},{"d":"2016-09-01","o":102.23,"h":102.97,"l":101.81,"c":102.9,"v":2006600},{"d":"2016-09-02","o":103.49,"h":104.16,"l":102.95,"c":103.57,"v":1719300},{"d":"2016-09-06","o":103.33,"h":103.74,"l":103.09,"c":103.5,"v":1585100},{"d":"2016-09-07","o":103.47,"h":103.51,"l":102.58,"c":103,"v":1386500},{"d":"2016-09-08","o":102.77,"h":102.97,"l":101.62,"c":101.88,"v":2110600},{"d":"2016-09-09","o":100.97,"h":101.28,"l":99.38,"c":99.38,"v":3379300},{"d":"2016-09-12","o":99.18,"h":100.5,"l":99,"c":100.32,"v":2882600},{"d":"2016-09-13","o":99.92,"h":99.92,"l":97.87,"c":98.77,"v":3797600},{"d":"2016-09-14","o":98.95,"h":99.55,"l":98.49,"c":98.79,"v":2025300},{"d":"2016-09-15","o":98.84,"h":100.04,"l":98.49,"c":99.62,"v":3095000},{"d":"2016-09-16","o":99.26,"h":99.67,"l":98.32,"c":98.93,"v":3700600},{"d":"2016-09-19","o":99.21,"h":100.21,"l":99.02,"c":99.68,"v":3307500},{"d":"2016-09-20","o":100.16,"h":100.91,"l":99.72,"c":100.62,"v":4104900},{"d":"2016-09-21","o":106.54,"h":108.22,"l":105.8,"c":107.78,"v":8764500},{"d":"2016-09-22","o":107.46,"h":108.5,"l":107.01,"c":107.92,"v":3960300},{"d":"2016-09-23","o":107.21,"h":108,"l":106.79,"c":107.47,"v":3087200},{"d":"2016-09-26","o":106.91,"h":107.57,"l":106.53,"c":107.26,"v":2342700},{"d":"2016-09-27","o":106.99,"h":109.76,"l":106.74,"c":109.7,"v":3531400},{"d":"2016-09-28","o":109.48,"h":109.69,"l":108.82,"c":109.49,"v":2739800},{"d":"2016-09-29","o":109.5,"h":109.57,"l":107.55,"c":107.8,"v":2436900},{"d":"2016-09-30","o":108.15,"h":108.84,"l":107.44,"c":108.54,"v":3717600},{"d":"2016-10-03","o":108.41,"h":108.96,"l":108.16,"c":108.45,"v":1553800},{"d":"2016-10-04","o":108.52,"h":108.94,"l":107.85,"c":108.39,"v":1394000},{"d":"2016-10-05","o":108.57,"h":109.33,"l":108.32,"c":108.8,"v":1855000},{"d":"2016-10-06","o":108.72,"h":109.27,"l":108.14,"c":108.56,"v":1590800},{"d":"2016-10-07","o":109.07,"h":109.07,"l":107.6,"c":108.64,"v":1412700},{"d":"2016-10-10","o":109.15,"h":110.13,"l":109.15,"c":109.24,"v":1581600},{"d":"2016-10-11","o":109,"h":109.2,"l":107.04,"c":107.37,"v":1970900},{"d":"2016-10-12","o":108.42,"h":108.42,"l":106.82,"c":108.05,"v":1463800},{"d":"2016-10-13","o":107.13,"h":108.13,"l":106.53,"c":108.01,"v":1588500},{"d":"2016-10-14","o":108.19,"h":109.1,"l":107.82,"c":107.84,"v":1968000},{"d":"2016-10-17","o":108,"h":108.28,"l":107.39,"c":107.49,"v":1136500},{"d":"2016-10-18","o":108.44,"h":108.82,"l":108.01,"c":108.42,"v":1319000},{"d":"2016-10-19","o":108.81,"h":108.89,"l":108.15,"c":108.39,"v":1281500},{"d":"2016-10-20","o":108.41,"h":109.38,"l":107.55,"c":109.03,"v":1820800},{"d":"2016-10-21","o":108.51,"h":109.17,"l":107.63,"c":109.03,"v":1838300},{"d":"2016-10-24","o":109.63,"h":111.09,"l":109.35,"c":110.81,"v":2014900},{"d":"2016-10-25","o":110.76,"h":110.77,"l":108.95,"c":109.03,"v":1712900},{"d":"2016-10-26","o":108.74,"h":108.82,"l":107.59,"c":107.97,"v":1623700},{"d":"2016-10-27","o":108.47,"h":108.66,"l":106.69,"c":107.07,"v":2393900},{"d":"2016-10-28","o":107.08,"h":108.32,"l":107.05,"c":107.6,"v":1931100},{"d":"2016-10-31","o":108.02,"h":108.29,"l":107.04,"c":107.51,"v":1678400},{"d":"2016-11-01","o":107.79,"h":107.97,"l":106.04,"c":106.87,"v":1951400},{"d":"2016-11-02","o":106.85,"h":106.95,"l":105.57,"c":105.89,"v":2140300},{"d":"2016-11-03","o":106.54,"h":108.16,"l":106.48,"c":107.17,"v":3667000},{"d":"2016-11-04","o":105.85,"h":107.09,"l":105.6,"c":106.2,"v":2587500},{"d":"2016-11-07","o":107.66,"h":108.97,"l":107.37,"c":108.66,"v":2729900},{"d":"2016-11-08","o":108.68,"h":109.16,"l":107.93,"c":108.39,"v":2453700},{"d":"2016-11-09","o":105.55,"h":108.05,"l":104.52,"c":107.86,"v":3650200},{"d":"2016-11-10","o":108.08,"h":108.26,"l":101.66,"c":104.08,"v":7301700},{"d":"2016-11-11","o":103.62,"h":104.47,"l":102.62,"c":103.68,"v":3833200},{"d":"2016-11-14","o":104.12,"h":104.49,"l":101.77,"c":102.42,"v":3040500},{"d":"2016-11-15","o":103.14,"h":104.76,"l":102.55,"c":103.66,"v":2561000},{"d":"2016-11-16","o":103.61,"h":104.4,"l":102.96,"c":104.08,"v":2459600},{"d":"2016-11-17","o":103.77,"h":105.93,"l":103.48,"c":105.81,"v":2606600},{"d":"2016-11-18","o":106.19,"h":106.8,"l":104.72,"c":105.02,"v":2358200},{"d":"2016-11-21","o":105.56,"h":106.14,"l":105.14,"c":105.65,"v":1806000},{"d":"2016-11-22","o":105.85,"h":106.36,"l":105.04,"c":105.21,"v":1703100},{"d":"2016-11-23","o":105.41,"h":105.56,"l":103.98,"c":104.21,"v":2144600},{"d":"2016-11-25","o":104.17,"h":105.03,"l":103.9,"c":105.02,"v":937700},{"d":"2016-11-28","o":104.81,"h":105.15,"l":104.09,"c":104.5,"v":1552600},{"d":"2016-11-29","o":104.27,"h":105.98,"l":104.26,"c":104.95,"v":2353100},{"d":"2016-11-30","o":104.99,"h":105.46,"l":102.8,"c":102.81,"v":3399900},{"d":"2016-12-01","o":102.82,"h":102.92,"l":98.87,"c":99.51,"v":5121200},{"d":"2016-12-02","o":99.52,"h":100.15,"l":98,"c":99.73,"v":3514400},{"d":"2016-12-05","o":100.46,"h":102.52,"l":100.16,"c":101.95,"v":2319400},{"d":"2016-12-06","o":101.99,"h":101.99,"l":100.71,"c":101.55,"v":2679900},{"d":"2016-12-07","o":100.89,"h":103.51,"l":100.89,"c":103.36,"v":2728900},{"d":"2016-12-08","o":103.36,"h":104.07,"l":102.54,"c":103.5,"v":1851900},{"d":"2016-12-09","o":104,"h":104.5,"l":103.42,"c":104.31,"v":2620600},{"d":"2016-12-12","o":104.62,"h":105.24,"l":103.52,"c":105.16,"v":2711400},{"d":"2016-12-13","o":105.74,"h":107.6,"l":105.62,"c":106.15,"v":3396600},{"d":"2016-12-14","o":106.3,"h":106.79,"l":105.44,"c":105.81,"v":3213700},{"d":"2016-12-15","o":106.33,"h":106.48,"l":104.6,"c":105.1,"v":5678900},{"d":"2016-12-16","o":107.8,"h":107.8,"l":101.91,"c":103.55,"v":8949400},{"d":"2016-12-19","o":103.57,"h":106.08,"l":103.41,"c":105.29,"v":3567100},{"d":"2016-12-20","o":105.5,"h":105.88,"l":104.76,"c":105.77,"v":2194100},{"d":"2016-12-21","o":105.74,"h":106.06,"l":104.48,"c":105.51,"v":2524600},{"d":"2016-12-22","o":105.12,"h":105.15,"l":103.95,"c":104.72,"v":1717300},{"d":"2016-12-23","o":104.61,"h":105.42,"l":104.61,"c":105.02,"v":1047500},{"d":"2016-12-27","o":105,"h":105.9,"l":104.86,"c":104.98,"v":1047900},{"d":"2016-12-28","o":104.83,"h":105.16,"l":103.5,"c":103.77,"v":1742900},{"d":"2016-12-29","o":103.63,"h":104.39,"l":103.41,"c":103.68,"v":1095000},{"d":"2016-12-30","o":104.07,"h":104.22,"l":102.47,"c":102.95,"v":2095800},{"d":"2017-01-03","o":103.43,"h":104.03,"l":102.81,"c":103.48,"v":2277400},{"d":"2017-01-04","o":103.74,"h":104.37,"l":103.5,"c":104.14,"v":1712600},{"d":"2017-01-05","o":104.13,"h":106.02,"l":103.77,"c":105.91,"v":2504000},{"d":"2017-01-06","o":105.98,"h":108.43,"l":105.25,"c":108.3,"v":2625600},{"d":"2017-01-09","o":107.96,"h":108.79,"l":107.56,"c":108.57,"v":2925000},{"d":"2017-01-10","o":108.57,"h":108.79,"l":107.61,"c":108.26,"v":3081000},{"d":"2017-01-11","o":108.23,"h":109.05,"l":108,"c":108.99,"v":1784000},{"d":"2017-01-12","o":107.99,"h":108.74,"l":107.16,"c":108.59,"v":1617900},{"d":"2017-01-13","o":108.84,"h":108.9,"l":107.98,"c":108.53,"v":1593500},{"d":"2017-01-17","o":107.79,"h":108.05,"l":107.06,"c":108,"v":1697800},{"d":"2017-01-18","o":108.5,"h":109.17,"l":107.53,"c":108.79,"v":2536900},{"d":"2017-01-19","o":108.63,"h":109.98,"l":108.04,"c":109.79,"v":3090500},{"d":"2017-01-20","o":110.02,"h":110.81,"l":109.57,"c":110.71,"v":3179200},{"d":"2017-01-23","o":110.71,"h":111.92,"l":110.3,"c":110.97,"v":2574200},{"d":"2017-01-24","o":111.46,"h":114.17,"l":111.34,"c":113.72,"v":3654400},{"d":"2017-01-25","o":113.77,"h":114.57,"l":113.29,"c":114.25,"v":3919300},{"d":"2017-01-26","o":113.79,"h":114.44,"l":112.73,"c":112.88,"v":2745200},{"d":"2017-01-27","o":113.07,"h":114.01,"l":112.75,"c":113.99,"v":1696800},{"d":"2017-01-30","o":113.22,"h":113.87,"l":112.26,"c":113.82,"v":2176500},{"d":"2017-01-31","o":113.22,"h":113.75,"l":112.7,"c":113.38,"v":1716600},{"d":"2017-02-01","o":113.31,"h":113.64,"l":112.68,"c":113.36,"v":1859100},{"d":"2017-02-02","o":112.82,"h":113.58,"l":112.27,"c":113.16,"v":1695400},{"d":"2017-02-03","o":113.55,"h":115.45,"l":113.42,"c":115.17,"v":2507500},{"d":"2017-02-06","o":114.68,"h":114.83,"l":113.29,"c":114.46,"v":3067500},{"d":"2017-02-07","o":114.83,"h":115.19,"l":114.54,"c":114.96,"v":1643500},{"d":"2017-02-08","o":115,"h":116.38,"l":114.45,"c":116.13,"v":2591700},{"d":"2017-02-09","o":116.26,"h":116.9,"l":116.02,"c":116.44,"v":1688900},{"d":"2017-02-10","o":116.51,"h":116.94,"l":115.03,"c":116.85,"v":2612900},{"d":"2017-02-13","o":117.03,"h":117.94,"l":116.2,"c":117.65,"v":1910400},{"d":"2017-02-14","o":117.65,"h":117.79,"l":116.67,"c":117.58,"v":1556500},{"d":"2017-02-15","o":117.33,"h":119.09,"l":117.07,"c":118.73,"v":1699600},{"d":"2017-02-16","o":118.84,"h":119.47,"l":118.47,"c":118.93,"v":1649300},{"d":"2017-02-17","o":118.79,"h":119.72,"l":118.24,"c":119.67,"v":2143300},{"d":"2017-02-21","o":119.73,"h":120.17,"l":119.31,"c":119.63,"v":2032300},{"d":"2017-02-22","o":119.67,"h":119.89,"l":118.85,"c":119.47,"v":1981800},{"d":"2017-02-23","o":120.1,"h":120.15,"l":118.03,"c":118.83,"v":2381700},{"d":"2017-02-24","o":118.3,"h":119.32,"l":117.83,"c":119.31,"v":1942500},{"d":"2017-02-27","o":119.02,"h":119.2,"l":118.07,"c":118.78,"v":1550400},{"d":"2017-02-28","o":118.83,"h":118.84,"l":118.02,"c":118.34,"v":2008000},{"d":"2017-03-01","o":119.24,"h":120.57,"l":118.38,"c":120.35,"v":2356500},{"d":"2017-03-02","o":120.09,"h":120.12,"l":119.28,"c":119.9,"v":1819700},{"d":"2017-03-03","o":119.83,"h":120.13,"l":119.48,"c":120.04,"v":1361100},{"d":"2017-03-06","o":119.73,"h":120.48,"l":119.37,"c":120.15,"v":1979700},{"d":"2017-03-07","o":120.06,"h":120.69,"l":119.69,"c":119.98,"v":1872500},{"d":"2017-03-08","o":120.21,"h":120.66,"l":119.35,"c":119.6,"v":2962800},{"d":"2017-03-09","o":119.82,"h":120.26,"l":119.11,"c":119.91,"v":1984200},{"d":"2017-03-10","o":120.57,"h":121.37,"l":120.24,"c":121.09,"v":2211000},{"d":"2017-03-13","o":121.11,"h":121.96,"l":120.89,"c":121.8,"v":1805200},{"d":"2017-03-14","o":121.65,"h":121.99,"l":120.62,"c":121.44,"v":1507500},{"d":"2017-03-15","o":122,"h":122.42,"l":120.9,"c":122.11,"v":2396300},{"d":"2017-03-16","o":123.25,"h":123.6,"l":121.53,"c":122.35,"v":4044600},{"d":"2017-03-17","o":128.45,"h":130.3,"l":126.94,"c":127.01,"v":8749900},{"d":"2017-03-20","o":126.99,"h":128.09,"l":125.79,"c":126.31,"v":3320900},{"d":"2017-03-21","o":126.64,"h":127.36,"l":124.96,"c":125.07,"v":3105300},{"d":"2017-03-22","o":124.6,"h":126.94,"l":124.51,"c":126.21,"v":3477300},{"d":"2017-03-23","o":126.2,"h":127.25,"l":126.01,"c":126.87,"v":2197200},{"d":"2017-03-24","o":127.86,"h":129,"l":127.05,"c":127.7,"v":3044000},{"d":"2017-03-27","o":127.48,"h":128.84,"l":126.36,"c":128.25,"v":2424200},{"d":"2017-03-28","o":127.81,"h":129.28,"l":127.81,"c":128.69,"v":2213000},{"d":"2017-03-29","o":128.4,"h":129.63,"l":128.2,"c":129.58,"v":2272500},{"d":"2017-03-30","o":129.55,"h":130.28,"l":129.3,"c":129.61,"v":2204800},{"d":"2017-03-31","o":129.57,"h":130.69,"l":129.4,"c":130.13,"v":2086400},{"d":"2017-04-03","o":129.59,"h":130.75,"l":128.88,"c":129.59,"v":2336800},{"d":"2017-04-04","o":129.47,"h":130.37,"l":129.02,"c":130.04,"v":2026500},{"d":"2017-04-05","o":130.58,"h":131.33,"l":129.38,"c":129.89,"v":2811600},{"d":"2017-04-06","o":129.86,"h":130.22,"l":129.16,"c":130.15,"v":1890800},{"d":"2017-04-07","o":130.15,"h":130.67,"l":129.52,"c":130.22,"v":2287600},{"d":"2017-04-10","o":130.32,"h":130.38,"l":129.47,"c":130.16,"v":2234900},{"d":"2017-04-11","o":129.91,"h":130.17,"l":128.21,"c":129.95,"v":2331600},{"d":"2017-04-12","o":129.96,"h":129.96,"l":128.72,"c":129.38,"v":2106100},{"d":"2017-04-13","o":129.63,"h":130.42,"l":129.05,"c":129.05,"v":1815100},{"d":"2017-04-17","o":129.69,"h":130.36,"l":129.11,"c":129.99,"v":1395300},{"d":"2017-04-18","o":129.74,"h":130.23,"l":129.48,"c":129.81,"v":1499900},{"d":"2017-04-19","o":129.9,"h":130.98,"l":129.82,"c":130.22,"v":2007600},{"d":"2017-04-20","o":130.7,"h":131.99,"l":130.28,"c":131.42,"v":2004000},{"d":"2017-04-21","o":131.84,"h":131.97,"l":131.03,"c":131.52,"v":2137100},{"d":"2017-04-24","o":132.94,"h":133.18,"l":132.17,"c":132.89,"v":1845300},{"d":"2017-04-25","o":133.44,"h":133.72,"l":132.88,"c":133.49,"v":2504100},{"d":"2017-04-26","o":133.5,"h":133.8,"l":132.42,"c":132.79,"v":1635900},{"d":"2017-04-27","o":133.13,"h":134.25,"l":132.76,"c":133.38,"v":1658000},{"d":"2017-04-28","o":133.4,"h":133.92,"l":132.67,"c":133.74,"v":1749200},{"d":"2017-05-01","o":134.3,"h":135.34,"l":133.71,"c":135.11,"v":1812000},{"d":"2017-05-02","o":135.54,"h":135.7,"l":134.75,"c":135,"v":2692200},{"d":"2017-05-03","o":134.99,"h":135.21,"l":134.38,"c":134.85,"v":1974200},{"d":"2017-05-04","o":135.13,"h":135.35,"l":134.41,"c":134.61,"v":1810500},{"d":"2017-05-05","o":135.19,"h":135.19,"l":134.19,"c":134.84,"v":1845500},{"d":"2017-05-08","o":135.36,"h":135.39,"l":134.22,"c":135.12,"v":1583100},{"d":"2017-05-09","o":135.33,"h":135.62,"l":134.9,"c":135.6,"v":1692700},{"d":"2017-05-10","o":135.86,"h":136.75,"l":135.51,"c":136.15,"v":1755400},{"d":"2017-05-11","o":135.98,"h":136.31,"l":135.4,"c":136.29,"v":1343900},{"d":"2017-05-12","o":136.45,"h":137.38,"l":135.89,"c":136.84,"v":1626600},{"d":"2017-05-15","o":137.13,"h":137.71,"l":136.83,"c":137.6,"v":3210200},{"d":"2017-05-16","o":138.06,"h":138.39,"l":137.6,"c":138.03,"v":2271800},{"d":"2017-05-17","o":137.2,"h":137.32,"l":134.24,"c":134.33,"v":3558500},{"d":"2017-05-18","o":132.77,"h":134.85,"l":130.82,"c":134.54,"v":4158700},{"d":"2017-05-19","o":135.18,"h":136.61,"l":134.34,"c":136.43,"v":3721700},{"d":"2017-05-22","o":137.38,"h":139.19,"l":136.58,"c":138.86,"v":2516000},{"d":"2017-05-23","o":139.16,"h":139.95,"l":138.7,"c":139.52,"v":2123600},{"d":"2017-05-24","o":140.18,"h":141.25,"l":139.81,"c":141.12,"v":1695100},{"d":"2017-05-25","o":142.16,"h":143.48,"l":141.8,"c":142.85,"v":1731100},{"d":"2017-05-26","o":142.93,"h":143.1,"l":141.67,"c":141.89,"v":1604200},{"d":"2017-05-30","o":141.8,"h":142.56,"l":141.5,"c":142.41,"v":1540800},{"d":"2017-05-31","o":143.04,"h":143.19,"l":141.41,"c":141.86,"v":2944400},{"d":"2017-06-01","o":141.64,"h":142.49,"l":140.93,"c":141.38,"v":2407700},{"d":"2017-06-02","o":142.12,"h":143.57,"l":141.86,"c":143.48,"v":2885700},{"d":"2017-06-05","o":144.14,"h":144.34,"l":143.51,"c":143.59,"v":1847600},{"d":"2017-06-06","o":143.35,"h":144.17,"l":142.73,"c":143.03,"v":2162700},{"d":"2017-06-07","o":143.33,"h":143.77,"l":142.45,"c":143.62,"v":1633800},{"d":"2017-06-08","o":143.96,"h":143.97,"l":141.74,"c":142.63,"v":2811500},{"d":"2017-06-09","o":143.14,"h":143.59,"l":135.76,"c":138.05,"v":4146200},{"d":"2017-06-12","o":133.72,"h":138.64,"l":131.2,"c":137.25,"v":6772300},{"d":"2017-06-13","o":138.79,"h":139.86,"l":138.09,"c":139.09,"v":2871400},{"d":"2017-06-14","o":139.29,"h":140.85,"l":136.41,"c":138.25,"v":2831100},{"d":"2017-06-15","o":136.63,"h":137.9,"l":134.45,"c":137.52,"v":2804400},{"d":"2017-06-16","o":137.35,"h":138.35,"l":136.29,"c":137.84,"v":4205800},{"d":"2017-06-19","o":138.79,"h":141.47,"l":138.64,"c":140.35,"v":4356900},{"d":"2017-06-20","o":141.21,"h":142.3,"l":140.19,"c":140.91,"v":5454700},{"d":"2017-06-21","o":145.08,"h":147.45,"l":142.75,"c":144.24,"v":8251900},{"d":"2017-06-22","o":145.15,"h":145.77,"l":143.66,"c":143.69,"v":3688400},{"d":"2017-06-23","o":143.75,"h":145.59,"l":143.06,"c":145.41,"v":3419000},{"d":"2017-06-26","o":146.06,"h":146.89,"l":144.36,"c":144.96,"v":2775500},{"d":"2017-06-27","o":144.33,"h":144.81,"l":142.54,"c":142.54,"v":3018900},{"d":"2017-06-28","o":143.01,"h":144.08,"l":141.15,"c":143.81,"v":2507900},{"d":"2017-06-29","o":143.06,"h":143.2,"l":139.65,"c":141.24,"v":2653900},{"d":"2017-06-30","o":141.87,"h":142.81,"l":140.74,"c":141.44,"v":2331000},{"d":"2017-07-03","o":141.73,"h":142.15,"l":138.31,"c":138.41,"v":1786000},{"d":"2017-07-05","o":138.65,"h":141.97,"l":138.55,"c":141.21,"v":2229900},{"d":"2017-07-06","o":139.73,"h":141.18,"l":138.88,"c":140.75,"v":1803200},{"d":"2017-07-07","o":141.07,"h":143.36,"l":140.97,"c":142.22,"v":1533900},{"d":"2017-07-10","o":142.21,"h":143.88,"l":141.57,"c":143.34,"v":1615200},{"d":"2017-07-11","o":142.99,"h":143.98,"l":142.12,"c":142.93,"v":1623700},{"d":"2017-07-12","o":144,"h":146.19,"l":143.79,"c":145.91,"v":1812100},{"d":"2017-07-13","o":145.91,"h":146.48,"l":144.94,"c":145.05,"v":1308300},{"d":"2017-07-14","o":145.59,"h":146.48,"l":145.22,"c":146.16,"v":2283800},{"d":"2017-07-17","o":146.16,"h":146.73,"l":145.39,"c":146.4,"v":1310400},{"d":"2017-07-18","o":146.47,"h":147.96,"l":145.37,"c":147.89,"v":1820800},{"d":"2017-07-19","o":147.89,"h":149.32,"l":147.5,"c":148.92,"v":1880100},{"d":"2017-07-20","o":149.07,"h":150.1,"l":148.35,"c":149.94,"v":1566000},{"d":"2017-07-21","o":149.16,"h":150.4,"l":148.91,"c":149.52,"v":1819800},{"d":"2017-07-24","o":149.16,"h":149.95,"l":149.04,"c":149.53,"v":1503400},{"d":"2017-07-25","o":149.82,"h":149.9,"l":148.14,"c":148.21,"v":1591800},{"d":"2017-07-26","o":148.62,"h":149.83,"l":148.42,"c":149.78,"v":1363100},{"d":"2017-07-27","o":149.87,"h":150.37,"l":144.28,"c":146.2,"v":3057900},{"d":"2017-07-28","o":145.77,"h":147.24,"l":144.5,"c":146.73,"v":1407900},{"d":"2017-07-31","o":146.36,"h":146.91,"l":145.06,"c":146.49,"v":2182100},{"d":"2017-08-01","o":147.48,"h":147.65,"l":146.52,"c":147.36,"v":1580300},{"d":"2017-08-02","o":147.56,"h":147.6,"l":144.52,"c":147.13,"v":2112000},{"d":"2017-08-03","o":147.47,"h":147.98,"l":145.68,"c":147.79,"v":1510600},{"d":"2017-08-04","o":148.25,"h":148.62,"l":147.27,"c":147.71,"v":1503500},{"d":"2017-08-07","o":147.74,"h":148.9,"l":147.54,"c":148.44,"v":1455600},{"d":"2017-08-08","o":148.14,"h":148.86,"l":146.36,"c":147.81,"v":1508800},{"d":"2017-08-09","o":146.68,"h":148.5,"l":146.5,"c":148.35,"v":1177900},{"d":"2017-08-10","o":147.23,"h":147.74,"l":144.72,"c":144.92,"v":1902000},{"d":"2017-08-11","o":145.25,"h":147.1,"l":144.18,"c":146.47,"v":1382900},{"d":"2017-08-14","o":147.81,"h":149.5,"l":147.56,"c":149.16,"v":1171600},{"d":"2017-08-15","o":149.56,"h":150.65,"l":148.41,"c":150.36,"v":1144100},{"d":"2017-08-16","o":150.7,"h":151.99,"l":149.76,"c":151.8,"v":1455000},{"d":"2017-08-17","o":151.66,"h":151.72,"l":148.19,"c":148.23,"v":2125500},{"d":"2017-08-18","o":147.74,"h":148.69,"l":147.12,"c":147.97,"v":1699300},{"d":"2017-08-21","o":148.05,"h":149.33,"l":147.57,"c":149.26,"v":1244800},{"d":"2017-08-22","o":150.14,"h":152.59,"l":150.14,"c":152.25,"v":1981300},{"d":"2017-08-23","o":152.18,"h":152.18,"l":150.75,"c":151.1,"v":1355000},{"d":"2017-08-24","o":151.22,"h":151.83,"l":149.17,"c":150.81,"v":1449400},{"d":"2017-08-25","o":152,"h":153,"l":150.91,"c":151.45,"v":1182300},{"d":"2017-08-28","o":151.87,"h":152.5,"l":151.19,"c":151.79,"v":952600},{"d":"2017-08-29","o":150.55,"h":152.76,"l":150.01,"c":152.14,"v":1189000},{"d":"2017-08-30","o":152.05,"h":154.26,"l":151.89,"c":153.67,"v":1465900},{"d":"2017-08-31","o":154.36,"h":155.36,"l":154.35,"c":155.16,"v":1895000},{"d":"2017-09-01","o":155.76,"h":156.06,"l":154.38,"c":155.06,"v":1321300},{"d":"2017-09-05","o":154.83,"h":155.41,"l":153.31,"c":154.28,"v":1274000},{"d":"2017-09-06","o":155.11,"h":155.56,"l":153.61,"c":153.76,"v":1224400},{"d":"2017-09-07","o":154.49,"h":155.89,"l":153.64,"c":155.47,"v":1445400},{"d":"2017-09-08","o":155.24,"h":155.88,"l":154.29,"c":155.34,"v":1449900},{"d":"2017-09-11","o":156.59,"h":157.89,"l":156.38,"c":156.87,"v":1716000},{"d":"2017-09-12","o":156.76,"h":157.22,"l":154.92,"c":156.31,"v":1766400},{"d":"2017-09-13","o":155.88,"h":156.7,"l":155.39,"c":156.24,"v":1363900},{"d":"2017-09-14","o":155.37,"h":156.2,"l":154.68,"c":154.95,"v":1676400},{"d":"2017-09-15","o":154.9,"h":155.19,"l":153.56,"c":154.49,"v":3012800},{"d":"2017-09-18","o":155.01,"h":156.3,"l":154.37,"c":155.77,"v":2581000},{"d":"2017-09-19","o":156.3,"h":157.05,"l":155.81,"c":156.6,"v":4014800},{"d":"2017-09-20","o":151.99,"h":152.4,"l":149,"c":149.96,"v":9372300},{"d":"2017-09-21","o":150.38,"h":151.25,"l":148.3,"c":149.3,"v":4991800},{"d":"2017-09-22","o":148.69,"h":149.5,"l":147.85,"c":148.5,"v":2929200},{"d":"2017-09-25","o":148.39,"h":148.71,"l":143.95,"c":144.57,"v":4869500},{"d":"2017-09-26","o":145.5,"h":146.35,"l":143.96,"c":145.4,"v":3280000},{"d":"2017-09-27","o":146.31,"h":147.09,"l":145.75,"c":146.43,"v":2947600},{"d":"2017-09-28","o":146.14,"h":147.32,"l":145.39,"c":146.83,"v":1667000},{"d":"2017-09-29","o":146.69,"h":149.28,"l":146.6,"c":149.18,"v":2181300},{"d":"2017-10-02","o":149.79,"h":150.48,"l":147.52,"c":147.94,"v":2341700},{"d":"2017-10-03","o":148.48,"h":148.8,"l":147.99,"c":148.6,"v":1808200},{"d":"2017-10-04","o":148.21,"h":148.46,"l":146.6,"c":147.95,"v":2885600},{"d":"2017-10-05","o":148.49,"h":150.45,"l":147.71,"c":150.25,"v":2413800},{"d":"2017-10-06","o":149.96,"h":151.36,"l":149.53,"c":151.12,"v":2282800},{"d":"2017-10-09","o":150.76,"h":151.57,"l":150.25,"c":151.5,"v":1460900},{"d":"2017-10-10","o":152,"h":152.86,"l":151.32,"c":152.15,"v":2817600},{"d":"2017-10-11","o":152.09,"h":154,"l":151.35,"c":153.65,"v":2791000},{"d":"2017-10-12","o":153.72,"h":154.85,"l":153.39,"c":153.61,"v":2430000},{"d":"2017-10-13","o":153.96,"h":154.59,"l":153.06,"c":153.93,"v":2515600},{"d":"2017-10-16","o":151.15,"h":153.07,"l":149.28,"c":150.46,"v":3833200},{"d":"2017-10-17","o":150.52,"h":150.93,"l":148.15,"c":150.38,"v":3547800},{"d":"2017-10-18","o":150.33,"h":153.43,"l":149.03,"c":153,"v":4290900},{"d":"2017-10-19","o":165.5,"h":172.15,"l":164.42,"c":171.73,"v":13522600},{"d":"2017-10-20","o":171.5,"h":175.87,"l":171.36,"c":175.64,"v":6019400},{"d":"2017-10-23","o":175.68,"h":175.85,"l":171.83,"c":172.16,"v":3220300},{"d":"2017-10-24","o":171.47,"h":172.49,"l":170.49,"c":171.58,"v":2658600},{"d":"2017-10-25","o":170.37,"h":173.41,"l":170.04,"c":171.83,"v":2785700},{"d":"2017-10-26","o":172.06,"h":175.02,"l":172.02,"c":173.75,"v":2581200},{"d":"2017-10-27","o":174.02,"h":177.58,"l":174.02,"c":177.33,"v":2806400},{"d":"2017-10-30","o":177,"h":177.48,"l":174.45,"c":176.03,"v":2124200},{"d":"2017-10-31","o":176.16,"h":176.73,"l":174.52,"c":175.16,"v":2656500},{"d":"2017-11-01","o":176.59,"h":176.94,"l":174.7,"c":176.25,"v":2002900},{"d":"2017-11-02","o":178.02,"h":181.48,"l":175.8,"c":180.94,"v":3262300},{"d":"2017-11-03","o":181.76,"h":182.74,"l":179.64,"c":182.3,"v":2244700},{"d":"2017-11-06","o":182.01,"h":182.29,"l":180.54,"c":180.8,"v":2021900},{"d":"2017-11-07","o":181.23,"h":181.78,"l":180.11,"c":180.88,"v":2544200},{"d":"2017-11-08","o":181.19,"h":184.44,"l":181.06,"c":184.06,"v":1791800},{"d":"2017-11-09","o":182.88,"h":183.08,"l":179.03,"c":181.92,"v":2704600},{"d":"2017-11-10","o":181,"h":182.06,"l":179.83,"c":181.72,"v":2082600},{"d":"2017-11-13","o":180.5,"h":182.32,"l":179.75,"c":181.85,"v":1496100},{"d":"2017-11-14","o":181.98,"h":182.17,"l":180.31,"c":181.32,"v":1549700},{"d":"2017-11-15","o":180.92,"h":181.73,"l":179.6,"c":180.08,"v":1980900},{"d":"2017-11-16","o":181.18,"h":182.44,"l":180.58,"c":182.3,"v":1961200},{"d":"2017-11-17","o":182.08,"h":182.91,"l":181.14,"c":182.24,"v":1482100},{"d":"2017-11-20","o":182.8,"h":183.43,"l":181.34,"c":182.34,"v":1118100},{"d":"2017-11-21","o":183.75,"h":185.55,"l":182.84,"c":184.15,"v":2036500},{"d":"2017-11-22","o":184.32,"h":184.5,"l":182.62,"c":182.9,"v":1546700},{"d":"2017-11-24","o":182.96,"h":184.71,"l":182.96,"c":184.46,"v":663000},{"d":"2017-11-27","o":184.83,"h":185.84,"l":184.09,"c":185,"v":1305100},{"d":"2017-11-28","o":185.62,"h":186.27,"l":184.37,"c":185.4,"v":1647000},{"d":"2017-11-29","o":183.87,"h":184.73,"l":175.31,"c":176.85,"v":4320800},{"d":"2017-11-30","o":178.14,"h":181.67,"l":176.55,"c":181.47,"v":3976300},{"d":"2017-12-01","o":179.51,"h":182,"l":177.13,"c":179.52,"v":3016200},{"d":"2017-12-04","o":180.34,"h":180.62,"l":168.43,"c":168.44,"v":5931400},{"d":"2017-12-05","o":167.69,"h":171.78,"l":165.68,"c":167.54,"v":4698700},{"d":"2017-12-06","o":166.79,"h":173.96,"l":165.75,"c":173.52,"v":3773000},{"d":"2017-12-07","o":173.46,"h":175.9,"l":172.13,"c":174.61,"v":2442000},{"d":"2017-12-08","o":177.08,"h":177.2,"l":173.17,"c":173.57,"v":2101800},{"d":"2017-12-11","o":173.77,"h":174.98,"l":173.2,"c":174.31,"v":2776700},{"d":"2017-12-12","o":172.69,"h":174.13,"l":170.43,"c":172.54,"v":3924200},{"d":"2017-12-13","o":173.5,"h":177.42,"l":173.29,"c":176.83,"v":4591700},{"d":"2017-12-14","o":178.26,"h":178.72,"l":174.98,"c":175,"v":4720900},{"d":"2017-12-15","o":179.36,"h":179.98,"l":174.3,"c":177.51,"v":9191700},{"d":"2017-12-18","o":178.42,"h":179.15,"l":175.31,"c":176.74,"v":3435400},{"d":"2017-12-19","o":176.01,"h":176.76,"l":174.23,"c":174.97,"v":2509500},{"d":"2017-12-20","o":176,"h":176,"l":172.92,"c":174.25,"v":2677300},{"d":"2017-12-21","o":174.05,"h":175.32,"l":174,"c":174.56,"v":2164100},{"d":"2017-12-22","o":173.99,"h":175.1,"l":173.75,"c":175,"v":1702600},{"d":"2017-12-26","o":174.36,"h":175,"l":173.03,"c":174.44,"v":918400},{"d":"2017-12-27","o":174.65,"h":175.44,"l":173.97,"c":175.36,"v":1527800},{"d":"2017-12-28","o":175.92,"h":176,"l":174.85,"c":175.55,"v":1043700},{"d":"2017-12-29","o":175.19,"h":176.97,"l":175.1,"c":175.24,"v":1810300},{"d":"2018-01-02","o":175.85,"h":177.8,"l":175.26,"c":177.7,"v":2432800},{"d":"2018-01-03","o":178,"h":181.89,"l":177.7,"c":181.04,"v":2561200},{"d":"2018-01-04","o":181.93,"h":184.06,"l":181.64,"c":183.22,"v":2211400},{"d":"2018-01-05","o":185,"h":185.9,"l":183.54,"c":185.34,"v":2376500},{"d":"2018-01-08","o":184.95,"h":185.6,"l":183.83,"c":185.04,"v":2088000},{"d":"2018-01-09","o":185.57,"h":186.97,"l":183.93,"c":186.7,"v":1804300},{"d":"2018-01-10","o":185.21,"h":187.27,"l":185.07,"c":187.11,"v":1664300},{"d":"2018-01-11","o":187.29,"h":188.94,"l":186.19,"c":188.92,"v":1600100},{"d":"2018-01-12","o":189.09,"h":195.5,"l":188.99,"c":195.05,"v":4246000},{"d":"2018-01-16","o":195.92,"h":198.21,"l":191.71,"c":192.46,"v":4595600},{"d":"2018-01-17","o":194.02,"h":197.12,"l":192.77,"c":196.49,"v":2969500},{"d":"2018-01-18","o":196.21,"h":196.59,"l":194.06,"c":196.2,"v":2539400},{"d":"2018-01-19","o":196.24,"h":196.63,"l":194.65,"c":195.73,"v":2343000},{"d":"2018-01-22","o":195.7,"h":198,"l":194.42,"c":197.84,"v":1701300},{"d":"2018-01-23","o":202.29,"h":204.45,"l":199.44,"c":200.09,"v":3981000},{"d":"2018-01-24","o":201.82,"h":202.3,"l":196.52,"c":197.78,"v":3250500},{"d":"2018-01-25","o":198.08,"h":199.24,"l":196.07,"c":197.51,"v":2574200},{"d":"2018-01-26","o":198.5,"h":201.55,"l":198.25,"c":201.3,"v":2338100},{"d":"2018-01-29","o":200.11,"h":200.86,"l":197.87,"c":198.23,"v":1939000},{"d":"2018-01-30","o":197.25,"h":197.73,"l":194.89,"c":196.9,"v":3343300},{"d":"2018-01-31","o":197.13,"h":200.96,"l":196.75,"c":199.76,"v":2747600},{"d":"2018-02-01","o":199.12,"h":201.75,"l":198.08,"c":199.38,"v":2366100},{"d":"2018-02-02","o":197.33,"h":199.4,"l":195.44,"c":195.64,"v":2813800},{"d":"2018-02-05","o":194.06,"h":198.46,"l":188,"c":190.27,"v":3801300},{"d":"2018-02-06","o":186.59,"h":194.82,"l":182.1,"c":194.47,"v":4480000},{"d":"2018-02-07","o":193.87,"h":196.24,"l":192.02,"c":192.34,"v":2988000},{"d":"2018-02-08","o":192.84,"h":192.97,"l":185.02,"c":185.16,"v":3978700},{"d":"2018-02-09","o":187.33,"h":189.71,"l":179.34,"c":187.99,"v":3818800},{"d":"2018-02-12","o":189,"h":192.99,"l":188.56,"c":192.15,"v":2824700},{"d":"2018-02-13","o":190.85,"h":194.31,"l":190.39,"c":193.48,"v":1961300},{"d":"2018-02-14","o":192.48,"h":197.5,"l":191.95,"c":197.13,"v":2542400},{"d":"2018-02-15","o":198.97,"h":203.28,"l":197.13,"c":202.97,"v":2233300},{"d":"2018-02-16","o":202.52,"h":203.9,"l":200.74,"c":201.56,"v":2172600},{"d":"2018-02-20","o":200.46,"h":205.12,"l":199.18,"c":202.98,"v":2722700},{"d":"2018-02-21","o":204.45,"h":206.83,"l":202.02,"c":202.09,"v":2043500},{"d":"2018-02-22","o":203.07,"h":204.22,"l":201.68,"c":202.61,"v":1541500},{"d":"2018-02-23","o":204.22,"h":209.78,"l":203.31,"c":209.74,"v":2349300},{"d":"2018-02-26","o":211.29,"h":212.35,"l":209.26,"c":212.15,"v":2418700},{"d":"2018-02-27","o":211.99,"h":212.76,"l":208.25,"c":208.82,"v":2330800},{"d":"2018-02-28","o":210.69,"h":213.44,"l":209.1,"c":209.13,"v":2356900},{"d":"2018-03-01","o":210.32,"h":210.68,"l":204.45,"c":206.03,"v":2632200},{"d":"2018-03-02","o":203.96,"h":210.21,"l":201.76,"c":209.79,"v":2624700},{"d":"2018-03-05","o":208.75,"h":212,"l":206.92,"c":211.16,"v":2111800},{"d":"2018-03-06","o":212.44,"h":212.74,"l":209.88,"c":212.01,"v":2169000},{"d":"2018-03-07","o":211.33,"h":217.44,"l":211,"c":216.86,"v":2795100},{"d":"2018-03-08","o":218.03,"h":219.71,"l":214.86,"c":216.4,"v":2284400},{"d":"2018-03-09","o":218,"h":221.27,"l":217.19,"c":221.11,"v":2642300},{"d":"2018-03-12","o":222.97,"h":223.11,"l":220.34,"c":220.94,"v":3216900},{"d":"2018-03-13","o":223,"h":224.9,"l":218.43,"c":219.76,"v":4732000},{"d":"2018-03-14","o":220.75,"h":221.46,"l":217.6,"c":218.44,"v":3357600},{"d":"2018-03-15","o":220,"h":221.47,"l":218.06,"c":218.87,"v":4457000},{"d":"2018-03-16","o":227.18,"h":228.88,"l":224,"c":225.55,"v":8783000},{"d":"2018-03-19","o":224.48,"h":226.59,"l":218.68,"c":222.18,"v":4029300},{"d":"2018-03-20","o":223.19,"h":231.34,"l":223,"c":229.75,"v":5019300},{"d":"2018-03-21","o":228.76,"h":229.25,"l":225.61,"c":226.85,"v":3971800},{"d":"2018-03-22","o":223.86,"h":225.87,"l":220.26,"c":220.52,"v":3008700},{"d":"2018-03-23","o":219.52,"h":222.46,"l":214.78,"c":215.02,"v":4297200},{"d":"2018-03-26","o":218.83,"h":229.15,"l":218.5,"c":228.91,"v":4485400},{"d":"2018-03-27","o":229.9,"h":230.98,"l":212.25,"c":213.8,"v":5468100},{"d":"2018-03-28","o":213.72,"h":217.15,"l":209.04,"c":212.54,"v":4503200},{"d":"2018-03-29","o":213.35,"h":219.59,"l":210.27,"c":216.08,"v":3757400},{"d":"2018-04-02","o":214.81,"h":216.5,"l":207.22,"c":212.28,"v":3494900},{"d":"2018-04-03","o":214.78,"h":217.85,"l":212.28,"c":215.93,"v":3017800},{"d":"2018-04-04","o":210.71,"h":226.28,"l":210.5,"c":225.05,"v":4474400},{"d":"2018-04-05","o":227.94,"h":228.8,"l":221.61,"c":223.54,"v":4084900},{"d":"2018-04-06","o":221.89,"h":224.46,"l":216.75,"c":218.61,"v":2964500},{"d":"2018-04-09","o":220.08,"h":224.44,"l":218.82,"c":219.17,"v":2536100},{"d":"2018-04-10","o":222.61,"h":225.16,"l":221.18,"c":224.53,"v":2823200},{"d":"2018-04-11","o":222.93,"h":226.62,"l":222.54,"c":223.63,"v":1851100},{"d":"2018-04-12","o":225.72,"h":228.39,"l":225.12,"c":226.96,"v":2084100},{"d":"2018-04-13","o":228.85,"h":228.95,"l":222.55,"c":224.06,"v":2029300},{"d":"2018-04-16","o":226.08,"h":227.23,"l":222.95,"c":226.52,"v":2130700},{"d":"2018-04-17","o":228.56,"h":232.21,"l":228.07,"c":231.16,"v":3404400},{"d":"2018-04-18","o":231.7,"h":233.17,"l":228.62,"c":231.1,"v":2261600},{"d":"2018-04-19","o":230.11,"h":230.43,"l":226.28,"c":227.62,"v":2620100},{"d":"2018-04-20","o":227,"h":227.6,"l":223.05,"c":225.24,"v":2403700},{"d":"2018-04-23","o":226.39,"h":229.15,"l":224.75,"c":225.3,"v":2138000},{"d":"2018-04-24","o":227,"h":228.3,"l":215.78,"c":217.89,"v":3450800},{"d":"2018-04-25","o":218.16,"h":219.4,"l":213.25,"c":217.32,"v":2946100},{"d":"2018-04-26","o":219.77,"h":223.19,"l":218.85,"c":221.91,"v":2235900},{"d":"2018-04-27","o":223.08,"h":224.18,"l":219.68,"c":221.9,"v":1503100},{"d":"2018-04-30","o":223.27,"h":224.14,"l":219.54,"c":221.6,"v":1766300},{"d":"2018-05-01","o":220.77,"h":224.49,"l":219.38,"c":224.08,"v":1792900},{"d":"2018-05-02","o":224.3,"h":224.5,"l":220.55,"c":221.1,"v":2202900},{"d":"2018-05-03","o":220.01,"h":227.37,"l":218.74,"c":226.05,"v":2507900},{"d":"2018-05-04","o":223.89,"h":229.39,"l":223.39,"c":228.51,"v":1663700},{"d":"2018-05-07","o":229.54,"h":232.36,"l":229.02,"c":230.99,"v":1808300},{"d":"2018-05-08","o":229.74,"h":235,"l":228.75,"c":234.56,"v":2244600},{"d":"2018-05-09","o":235,"h":240.15,"l":233.53,"c":239.74,"v":3091600},{"d":"2018-05-10","o":240.46,"h":241.76,"l":238.24,"c":241.15,"v":1941400},{"d":"2018-05-11","o":241.03,"h":241.93,"l":238.79,"c":241.88,"v":2261700},{"d":"2018-05-14","o":242,"h":243.34,"l":237.24,"c":238.37,"v":2670800},{"d":"2018-05-15","o":235.64,"h":237.35,"l":233,"c":236.6,"v":2130100},{"d":"2018-05-16","o":236.59,"h":238.12,"l":235.84,"c":237.39,"v":1843700},{"d":"2018-05-17","o":237.32,"h":239.67,"l":234.83,"c":236.85,"v":1690600},{"d":"2018-05-18","o":236.24,"h":239.28,"l":235.26,"c":238.09,"v":1888200},{"d":"2018-05-21","o":239.85,"h":240.78,"l":237.11,"c":238.1,"v":1757900},{"d":"2018-05-22","o":241.15,"h":243.49,"l":237.76,"c":238.79,"v":2950200},{"d":"2018-05-23","o":236.32,"h":244.09,"l":236,"c":243.91,"v":2757600},{"d":"2018-05-24","o":243.79,"h":245.9,"l":240.72,"c":245.15,"v":2779600},{"d":"2018-05-25","o":245,"h":245.79,"l":242.87,"c":243.56,"v":2152900},{"d":"2018-05-29","o":242.99,"h":243.39,"l":240.38,"c":242.19,"v":2093400},{"d":"2018-05-30","o":244.4,"h":248.56,"l":244.39,"c":247.4,"v":2319300},{"d":"2018-05-31","o":247.11,"h":251.52,"l":246.58,"c":249.28,"v":3838400},{"d":"2018-06-01","o":250.55,"h":251.83,"l":248.85,"c":251.31,"v":2773200},{"d":"2018-06-04","o":252.85,"h":254.72,"l":251.1,"c":253.34,"v":3058700},{"d":"2018-06-05","o":254,"h":254.06,"l":251.11,"c":252.7,"v":2677400},{"d":"2018-06-06","o":253.75,"h":254.07,"l":251.5,"c":253.95,"v":3963600},{"d":"2018-06-07","o":253.24,"h":254.05,"l":244.03,"c":247.51,"v":4169200},{"d":"2018-06-08","o":246.86,"h":251.66,"l":245.83,"c":251.21,"v":2880600},{"d":"2018-06-11","o":251.76,"h":253.48,"l":250.13,"c":251,"v":2868200},{"d":"2018-06-12","o":252.65,"h":254.8,"l":251.13,"c":252.59,"v":3513300},{"d":"2018-06-13","o":253.7,"h":257.9,"l":253.65,"c":256.13,"v":3590700},{"d":"2018-06-14","o":257.15,"h":258.91,"l":256.58,"c":258.1,"v":5618300},{"d":"2018-06-15","o":251.28,"h":253.87,"l":247.52,"c":251.82,"v":9052800},{"d":"2018-06-18","o":250.52,"h":256.77,"l":249.8,"c":255.69,"v":3764300},{"d":"2018-06-19","o":251.83,"h":253.65,"l":247.9,"c":251.74,"v":3532500},{"d":"2018-06-20","o":253.5,"h":254.8,"l":250.98,"c":251.24,"v":2577500},{"d":"2018-06-21","o":252,"h":252.72,"l":247.57,"c":248.83,"v":2639700},{"d":"2018-06-22","o":248.11,"h":248.8,"l":243.26,"c":243.63,"v":4124500},{"d":"2018-06-25","o":240.15,"h":241.96,"l":235.87,"c":239.68,"v":4575400},{"d":"2018-06-26","o":240.67,"h":244.23,"l":239.66,"c":242.25,"v":2998300},{"d":"2018-06-27","o":243.46,"h":244.98,"l":237.51,"c":237.68,"v":3499500},{"d":"2018-06-28","o":236.59,"h":241.82,"l":236.44,"c":239.81,"v":2217200},{"d":"2018-06-29","o":241.88,"h":245.49,"l":241.5,"c":243.81,"v":3774700},{"d":"2018-07-02","o":241.05,"h":243.33,"l":239.6,"c":243.26,"v":4127400},{"d":"2018-07-03","o":244.72,"h":245.94,"l":241.67,"c":242.01,"v":1307700},{"d":"2018-07-05","o":243.04,"h":244.62,"l":242.14,"c":244.18,"v":1863400},{"d":"2018-07-06","o":244.48,"h":248.72,"l":243.22,"c":248.19,"v":1889700},{"d":"2018-07-09","o":249.9,"h":250.66,"l":246.37,"c":249.77,"v":2170700},{"d":"2018-07-10","o":250.47,"h":250.85,"l":248.21,"c":248.63,"v":2012400},{"d":"2018-07-11","o":246.65,"h":249.74,"l":245.85,"c":248.12,"v":1730600},{"d":"2018-07-12","o":249.94,"h":255.05,"l":249.38,"c":254.87,"v":2761600},{"d":"2018-07-13","o":254.64,"h":259.51,"l":253.49,"c":258.59,"v":3934100},{"d":"2018-07-16","o":258.63,"h":259.04,"l":253.83,"c":254.68,"v":2165100},{"d":"2018-07-17","o":252.68,"h":258.68,"l":250.71,"c":258.31,"v":2552000},{"d":"2018-07-18","o":257.86,"h":260.94,"l":256.54,"c":259.78,"v":2637000},{"d":"2018-07-19","o":258,"h":259.6,"l":256.36,"c":257.68,"v":1980200},{"d":"2018-07-20","o":258.17,"h":259.45,"l":256.74,"c":257.54,"v":2221800},{"d":"2018-07-23","o":257.66,"h":260.14,"l":256.38,"c":259.47,"v":1935700},{"d":"2018-07-24","o":261.04,"h":262.73,"l":255.93,"c":257.49,"v":2433300},{"d":"2018-07-25","o":258.35,"h":263.5,"l":257.83,"c":263.17,"v":2270300},{"d":"2018-07-26","o":261.92,"h":263.83,"l":258.49,"c":261.93,"v":2265800},{"d":"2018-07-27","o":262.05,"h":262.86,"l":253.05,"c":254.81,"v":3030900},{"d":"2018-07-30","o":254.42,"h":254.76,"l":240.1,"c":242.32,"v":5496800},{"d":"2018-07-31","o":244.93,"h":246.8,"l":241.16,"c":244.68,"v":2939500},{"d":"2018-08-01","o":245,"h":248.76,"l":244.24,"c":248.01,"v":3185000},{"d":"2018-08-02","o":245.7,"h":252.57,"l":245,"c":252.22,"v":2395400},{"d":"2018-08-03","o":252.58,"h":254.39,"l":249.48,"c":253.28,"v":2100300},{"d":"2018-08-06","o":252.74,"h":254.88,"l":251.54,"c":254.11,"v":1535300},{"d":"2018-08-07","o":254.5,"h":255.16,"l":252.45,"c":253.39,"v":1885400},{"d":"2018-08-08","o":252.95,"h":254.57,"l":251.63,"c":253.83,"v":1585400},{"d":"2018-08-09","o":254.55,"h":255.75,"l":253.39,"c":253.8,"v":2092000},{"d":"2018-08-10","o":252,"h":254.97,"l":251.5,"c":253.7,"v":1789000},{"d":"2018-08-13","o":254.16,"h":256.6,"l":253.3,"c":253.54,"v":1532700},{"d":"2018-08-14","o":254.38,"h":256.25,"l":252.09,"c":256.05,"v":2100300},{"d":"2018-08-15","o":253.8,"h":255.83,"l":248.02,"c":250.52,"v":2744700},{"d":"2018-08-16","o":252.79,"h":253.3,"l":248.1,"c":248.89,"v":2420400},{"d":"2018-08-17","o":248.39,"h":249.22,"l":243.71,"c":245.7,"v":2744200},{"d":"2018-08-20","o":246.08,"h":250.37,"l":246,"c":249.76,"v":2901300},{"d":"2018-08-21","o":250.45,"h":253.33,"l":250.36,"c":251.5,"v":2168900},{"d":"2018-08-22","o":250.59,"h":256.16,"l":250.36,"c":255.54,"v":1895400},{"d":"2018-08-23","o":254.62,"h":258.33,"l":254.47,"c":257,"v":2984300},{"d":"2018-08-24","o":258.33,"h":263.39,"l":258.33,"c":261.51,"v":3862300},{"d":"2018-08-27","o":263,"h":263.7,"l":259.39,"c":262.4,"v":2433000},{"d":"2018-08-28","o":263.7,"h":263.7,"l":261.03,"c":263.04,"v":1867100},{"d":"2018-08-29","o":263,"h":269.96,"l":262.56,"c":268.36,"v":3155200},{"d":"2018-08-30","o":266.72,"h":269.05,"l":265.5,"c":266.43,"v":2409300},{"d":"2018-08-31","o":265.55,"h":266.83,"l":263.2,"c":263.51,"v":2944500},{"d":"2018-09-04","o":263.67,"h":266.93,"l":262.3,"c":266.68,"v":2158200},{"d":"2018-09-05","o":265.61,"h":266.16,"l":254.54,"c":256.14,"v":4203300},{"d":"2018-09-06","o":256.95,"h":260.27,"l":255.14,"c":259.75,"v":2810800},{"d":"2018-09-07","o":258,"h":263.67,"l":257.12,"c":260.87,"v":2894300},{"d":"2018-09-10","o":264.27,"h":265.93,"l":260.79,"c":265.37,"v":2633600},{"d":"2018-09-11","o":265.3,"h":268.6,"l":263.31,"c":267,"v":2866000},{"d":"2018-09-12","o":267.83,"h":270.94,"l":266.45,"c":267.79,"v":3365400},{"d":"2018-09-13","o":267.13,"h":270,"l":265.01,"c":268.52,"v":4774000},{"d":"2018-09-14","o":269,"h":277.61,"l":268,"c":274.69,"v":6182500},{"d":"2018-09-17","o":275,"h":275.78,"l":267.68,"c":268.25,"v":3080900},{"d":"2018-09-18","o":267.61,"h":273.78,"l":266.6,"c":270.79,"v":2684400},{"d":"2018-09-19","o":271.14,"h":271.95,"l":263.61,"c":264.88,"v":2801400},{"d":"2018-09-20","o":266.47,"h":269.54,"l":264.19,"c":266.34,"v":2560200},{"d":"2018-09-21","o":266.15,"h":267.5,"l":260.24,"c":260.88,"v":6186500},{"d":"2018-09-24","o":260,"h":264.46,"l":257.07,"c":264.09,"v":2619100},{"d":"2018-09-25","o":264.6,"h":268.43,"l":264.2,"c":267.84,"v":2298000},{"d":"2018-09-26","o":268.56,"h":270.68,"l":266.66,"c":268.47,"v":2027700},{"d":"2018-09-27","o":270,"h":272.42,"l":269.25,"c":269.91,"v":1735200},{"d":"2018-09-28","o":269.75,"h":272.26,"l":268.44,"c":269.95,"v":2784500},{"d":"2018-10-01","o":271.76,"h":276.63,"l":271.46,"c":275.49,"v":3553100},{"d":"2018-10-02","o":274.71,"h":277.03,"l":271.85,"c":272,"v":3254400},{"d":"2018-10-03","o":273.25,"h":274.17,"l":269.76,"c":270.51,"v":2726400},{"d":"2018-10-04","o":269.5,"h":271.07,"l":260.54,"c":263.71,"v":3780300},{"d":"2018-10-05","o":263.96,"h":266.1,"l":258.31,"c":263.22,"v":3098600},{"d":"2018-10-08","o":261.84,"h":263.46,"l":248.69,"c":254.69,"v":5109200},{"d":"2018-10-09","o":254.16,"h":258.72,"l":251.71,"c":254.16,"v":2597500},{"d":"2018-10-10","o":252.52,"h":253.38,"l":237.86,"c":237.91,"v":5309300},{"d":"2018-10-11","o":236.41,"h":245.72,"l":234.72,"c":238.59,"v":7042900},{"d":"2018-10-12","o":247.74,"h":249.91,"l":242.78,"c":248.87,"v":4779900},{"d":"2018-10-15","o":248.34,"h":248.37,"l":238,"c":238.01,"v":5106400},{"d":"2018-10-16","o":252.5,"h":261.73,"l":251.77,"c":260.67,"v":8679600},{"d":"2018-10-17","o":261.21,"h":261.89,"l":255.26,"c":258.91,"v":4405100},{"d":"2018-10-18","o":256.19,"h":257.21,"l":246.01,"c":250.35,"v":5378900},{"d":"2018-10-19","o":252.73,"h":252.89,"l":243.64,"c":245.03,"v":4070600},{"d":"2018-10-22","o":246,"h":251.64,"l":242.8,"c":251.06,"v":3487000},{"d":"2018-10-23","o":246.19,"h":254.91,"l":242.56,"c":251.76,"v":5006300},{"d":"2018-10-24","o":250.61,"h":254.6,"l":238.23,"c":238.44,"v":4859500},{"d":"2018-10-25","o":242.17,"h":253.59,"l":241.66,"c":252.92,"v":5283600},{"d":"2018-10-26","o":243.85,"h":252.18,"l":241.41,"c":245.8,"v":4505800},{"d":"2018-10-29","o":250.67,"h":254.53,"l":233.4,"c":239.75,"v":4725000},{"d":"2018-10-30","o":238.99,"h":242.5,"l":231.7,"c":238.41,"v":5626800},{"d":"2018-10-31","o":245.41,"h":249.6,"l":243.67,"c":245.76,"v":4423000},{"d":"2018-11-01","o":245.69,"h":247.55,"l":241.49,"c":245.28,"v":3192200},{"d":"2018-11-02","o":246.57,"h":247.47,"l":237.8,"c":239.64,"v":4335300},{"d":"2018-11-05","o":240,"h":241,"l":233.62,"c":239.89,"v":3224100},{"d":"2018-11-06","o":240.48,"h":244.64,"l":237.76,"c":240.56,"v":2446700},{"d":"2018-11-07","o":244.8,"h":253.96,"l":243.81,"c":253.43,"v":3790600},{"d":"2018-11-08","o":253.31,"h":254.13,"l":247.74,"c":249.96,"v":2389300},{"d":"2018-11-09","o":247.56,"h":248.29,"l":241.16,"c":244.84,"v":2765900},{"d":"2018-11-12","o":244.14,"h":244.8,"l":235.36,"c":236.67,"v":3498300},{"d":"2018-11-13","o":238.38,"h":243,"l":235.85,"c":238.74,"v":4017100},{"d":"2018-11-14","o":242.16,"h":242.91,"l":231.91,"c":235.22,"v":3261300},{"d":"2018-11-15","o":233.98,"h":241.43,"l":231.33,"c":239.95,"v":3383500},{"d":"2018-11-16","o":239.52,"h":240.14,"l":235.37,"c":238.89,"v":2897400},{"d":"2018-11-19","o":237.5,"h":238.65,"l":218.72,"c":219.69,"v":7642200},{"d":"2018-11-20","o":209.41,"h":222.84,"l":207.02,"c":219.73,"v":6180500},{"d":"2018-11-21","o":225.33,"h":228.99,"l":222.24,"c":225.98,"v":4846400},{"d":"2018-11-23","o":222.71,"h":227.74,"l":222.51,"c":225.56,"v":1691000},{"d":"2018-11-26","o":229.19,"h":233.3,"l":227.91,"c":231.96,"v":3603700},{"d":"2018-11-27","o":230.77,"h":232.78,"l":228.68,"c":232.25,"v":2882400},{"d":"2018-11-28","o":237.9,"h":250.41,"l":237.74,"c":249.21,"v":6447100},{"d":"2018-11-29","o":246.36,"h":252.25,"l":244.31,"c":249.09,"v":3723500},{"d":"2018-11-30","o":250.23,"h":251.57,"l":247.09,"c":250.89,"v":5156700},{"d":"2018-12-03","o":260.71,"h":260.72,"l":251.82,"c":255.26,"v":4286200},{"d":"2018-12-04","o":253.22,"h":254.71,"l":244.98,"c":245.82,"v":4041700},{"d":"2018-12-06","o":240,"h":250.68,"l":237.96,"c":250.63,"v":3950600},{"d":"2018-12-07","o":248.39,"h":249.26,"l":237.65,"c":238,"v":3971100},{"d":"2018-12-10","o":237.46,"h":245.4,"l":237.01,"c":244.09,"v":3194300},{"d":"2018-12-11","o":251.43,"h":251.75,"l":242.78,"c":245.34,"v":3179400},{"d":"2018-12-12","o":249.99,"h":251.56,"l":245.04,"c":245.55,"v":4067900},{"d":"2018-12-13","o":248.15,"h":251.6,"l":245.2,"c":248.08,"v":5395200},{"d":"2018-12-14","o":240.76,"h":240.92,"l":229.91,"c":230,"v":12189400},{"d":"2018-12-17","o":226.93,"h":230.63,"l":220.48,"c":221.38,"v":7059500},{"d":"2018-12-18","o":222.53,"h":228.13,"l":221.55,"c":226.18,"v":5265000},{"d":"2018-12-19","o":225.92,"h":231.02,"l":221.11,"c":224.65,"v":6110800},{"d":"2018-12-20","o":223,"h":224.85,"l":212.83,"c":218.65,"v":6099400},{"d":"2018-12-21","o":219.55,"h":222.26,"l":207.37,"c":208.8,"v":8828100},{"d":"2018-12-24","o":206.9,"h":212.58,"l":204.95,"c":205.16,"v":2940500},{"d":"2018-12-26","o":206.53,"h":222.96,"l":206.25,"c":222.95,"v":5897900},{"d":"2018-12-27","o":219.99,"h":225.17,"l":214.16,"c":225.14,"v":3931100},{"d":"2018-12-28","o":227.58,"h":228.11,"l":220.87,"c":223.13,"v":3160200},{"d":"2018-12-31","o":225.56,"h":227.33,"l":223.24,"c":226.24,"v":2866400},{"d":"2019-01-02","o":219.91,"h":226.17,"l":219,"c":224.57,"v":2784100},{"d":"2019-01-03","o":220.88,"h":223.63,"l":215.15,"c":215.7,"v":3663500},{"d":"2019-01-04","o":219.84,"h":227.65,"l":217.48,"c":226.19,"v":4043400},{"d":"2019-01-07","o":229.95,"h":232.6,"l":227.29,"c":229.26,"v":3638500},{"d":"2019-01-08","o":232.65,"h":233.77,"l":228.33,"c":232.68,"v":3685900},{"d":"2019-01-09","o":234.01,"h":238.59,"l":232,"c":235.43,"v":3594200},{"d":"2019-01-10","o":233.77,"h":238.04,"l":231.71,"c":237.77,"v":2704600},{"d":"2019-01-11","o":235.71,"h":239.32,"l":235.23,"c":237.55,"v":3179500},{"d":"2019-01-14","o":235.33,"h":236.26,"l":231.96,"c":234.56,"v":2606800},{"d":"2019-01-15","o":237.9,"h":243.93,"l":237.26,"c":242.36,"v":3656500},{"d":"2019-01-16","o":243.6,"h":244,"l":239.68,"c":241.95,"v":2885200},{"d":"2019-01-17","o":240.13,"h":245.04,"l":238.78,"c":244.4,"v":2836200},{"d":"2019-01-18","o":247.45,"h":250.68,"l":244.45,"c":247.51,"v":3711300},{"d":"2019-01-22","o":245.13,"h":245.61,"l":241.19,"c":243.85,"v":4155500},{"d":"2019-01-23","o":244.91,"h":248.16,"l":240.6,"c":245.14,"v":2031400},{"d":"2019-01-24","o":245.62,"h":245.98,"l":241.18,"c":242.56,"v":3643000},{"d":"2019-01-25","o":244.99,"h":247.1,"l":243.43,"c":244.95,"v":3822300},{"d":"2019-01-28","o":241,"h":243.22,"l":239.35,"c":241.85,"v":2110400},{"d":"2019-01-29","o":241.81,"h":242.87,"l":237.27,"c":238.27,"v":1937100},{"d":"2019-01-30","o":240.16,"h":243,"l":238.87,"c":242.67,"v":2482900},{"d":"2019-01-31","o":243,"h":249,"l":243,"c":247.82,"v":5007200},{"d":"2019-02-01","o":247.82,"h":251.04,"l":246.1,"c":247.38,"v":3033300},{"d":"2019-02-04","o":248.56,"h":256.99,"l":248.06,"c":254.74,"v":3705100},{"d":"2019-02-05","o":256.74,"h":258.56,"l":254.01,"c":254.82,"v":3042000},{"d":"2019-02-06","o":255.06,"h":255.93,"l":250.71,"c":254.35,"v":2539100},{"d":"2019-02-07","o":251.33,"h":254.31,"l":250.28,"c":253.74,"v":2099300},{"d":"2019-02-08","o":251.39,"h":257.05,"l":250.64,"c":257,"v":2756800},{"d":"2019-02-11","o":258.89,"h":259.9,"l":256.19,"c":258.39,"v":3538100},{"d":"2019-02-12","o":260.15,"h":262.25,"l":258.67,"c":261.37,"v":2518400},{"d":"2019-02-13","o":263.13,"h":263.36,"l":259.37,"c":260.23,"v":1899700},{"d":"2019-02-14","o":259.4,"h":261.71,"l":258.01,"c":260.14,"v":1885000},{"d":"2019-02-15","o":260.34,"h":260.97,"l":258.07,"c":259.45,"v":2999200},{"d":"2019-02-19","o":258.98,"h":260.06,"l":256.45,"c":257.81,"v":3475600},{"d":"2019-02-20","o":258.13,"h":260.99,"l":255.92,"c":258.1,"v":2484800},{"d":"2019-02-21","o":257.3,"h":259.35,"l":255.12,"c":257.76,"v":2607400},{"d":"2019-02-22","o":257.61,"h":260.24,"l":257.61,"c":258.9,"v":2006000},{"d":"2019-02-25","o":261.5,"h":262.98,"l":258.18,"c":258.62,"v":1815800},{"d":"2019-02-26","o":258,"h":262.58,"l":256.37,"c":261.22,"v":2538900},{"d":"2019-02-27","o":259.77,"h":263.08,"l":256.52,"c":262.9,"v":2266800},{"d":"2019-02-28","o":262.4,"h":266.24,"l":261.76,"c":262.5,"v":3810300},{"d":"2019-03-01","o":265.75,"h":266.24,"l":261.5,"c":264.01,"v":2594000},{"d":"2019-03-04","o":266.7,"h":267,"l":254.08,"c":258.16,"v":2994900},{"d":"2019-03-05","o":259,"h":259.87,"l":256.37,"c":257.38,"v":2101800},{"d":"2019-03-06","o":257.4,"h":259.49,"l":253.84,"c":256.4,"v":1950500},{"d":"2019-03-07","o":255.77,"h":257.49,"l":253.29,"c":255.46,"v":3185200},{"d":"2019-03-08","o":251.49,"h":255.02,"l":249.1,"c":254.74,"v":2195400},{"d":"2019-03-11","o":255.98,"h":261.46,"l":255.77,"c":260.96,"v":2711700},{"d":"2019-03-12","o":261.86,"h":264.75,"l":259.01,"c":263.51,"v":2583500},{"d":"2019-03-13","o":265.5,"h":269.8,"l":264.13,"c":264.38,"v":3992500},{"d":"2019-03-14","o":265.26,"h":268,"l":263.52,"c":267.69,"v":5113400},{"d":"2019-03-15","o":258.03,"h":260,"l":252.03,"c":257.09,"v":12110500},{"d":"2019-03-18","o":257.11,"h":259.96,"l":253.89,"c":257.76,"v":4013400},{"d":"2019-03-19","o":259.43,"h":260.64,"l":256.34,"c":260.42,"v":4257300},{"d":"2019-03-20","o":260.54,"h":262.3,"l":256.17,"c":259.74,"v":3732600},{"d":"2019-03-21","o":259,"h":264.34,"l":258.4,"c":264.18,"v":2359900},{"d":"2019-03-22","o":263.47,"h":264.64,"l":259.52,"c":259.69,"v":3454000},{"d":"2019-03-25","o":259.21,"h":263.12,"l":257.1,"c":262.27,"v":2639300},{"d":"2019-03-26","o":265.05,"h":267.74,"l":263.84,"c":265.59,"v":3150100},{"d":"2019-03-27","o":265.53,"h":265.97,"l":259.04,"c":262.34,"v":2521900},{"d":"2019-03-28","o":263.5,"h":265.17,"l":260.88,"c":263.53,"v":2018000},{"d":"2019-03-29","o":265.47,"h":266.75,"l":264.2,"c":266.49,"v":2097400},{"d":"2019-04-01","o":269.85,"h":272.39,"l":268.19,"c":272.17,"v":2970100},{"d":"2019-04-02","o":272.89,"h":273,"l":267.63,"c":271.35,"v":1877800},{"d":"2019-04-03","o":273.71,"h":274.18,"l":270.98,"c":271.5,"v":2432800},{"d":"2019-04-04","o":270.98,"h":271.47,"l":263.72,"c":267.89,"v":2947400},{"d":"2019-04-05","o":269.44,"h":269.94,"l":266.59,"c":267.45,"v":1970500},{"d":"2019-04-08","o":266.96,"h":269.09,"l":264.7,"c":268.81,"v":1796800},{"d":"2019-04-09","o":267.12,"h":269.99,"l":266.8,"c":268.99,"v":1605900},{"d":"2019-04-10","o":269.47,"h":272.16,"l":269.01,"c":271.58,"v":1469700},{"d":"2019-04-11","o":271.95,"h":272.92,"l":270.77,"c":271.9,"v":2085600},{"d":"2019-04-12","o":273.01,"h":273.51,"l":270.82,"c":271.86,"v":1681100},{"d":"2019-04-15","o":271.86,"h":273.71,"l":270.62,"c":272.22,"v":1462300},{"d":"2019-04-16","o":273.07,"h":273.39,"l":269.64,"c":271.43,"v":1638400},{"d":"2019-04-17","o":272.17,"h":272.67,"l":268.44,"c":269.45,"v":2391500},{"d":"2019-04-18","o":270.09,"h":270.82,"l":266.64,"c":270.57,"v":2028900},{"d":"2019-04-22","o":269.82,"h":272.32,"l":269.2,"c":272.21,"v":1364700},{"d":"2019-04-23","o":272.54,"h":278.89,"l":271.59,"c":278.49,"v":2693600},{"d":"2019-04-24","o":279.22,"h":280.17,"l":275.25,"c":275.45,"v":1867600},{"d":"2019-04-25","o":278.4,"h":279.52,"l":274.38,"c":277.66,"v":1747200},{"d":"2019-04-26","o":278.18,"h":282,"l":275.79,"c":281.96,"v":2114000},{"d":"2019-04-29","o":286.46,"h":291.71,"l":285.38,"c":286.14,"v":5592400},{"d":"2019-04-30","o":286.1,"h":289.77,"l":285.25,"c":289.25,"v":3068000},{"d":"2019-05-01","o":291,"h":291,"l":283.19,"c":283.35,"v":2056200},{"d":"2019-05-02","o":283.14,"h":284.59,"l":278.15,"c":279.64,"v":2482300},{"d":"2019-05-03","o":282.56,"h":286.35,"l":282.39,"c":285.58,"v":1979500},{"d":"2019-05-06","o":277.6,"h":284.22,"l":275.81,"c":283.66,"v":1994500},{"d":"2019-05-07","o":278.82,"h":280.65,"l":273.67,"c":277.07,"v":2568000},{"d":"2019-05-08","o":275.83,"h":278.37,"l":274.16,"c":276.77,"v":2610800},{"d":"2019-05-09","o":274.16,"h":277.12,"l":270.8,"c":275.79,"v":1866800},{"d":"2019-05-10","o":273.58,"h":279.5,"l":270.32,"c":278.48,"v":2097500},{"d":"2019-05-13","o":270.57,"h":274.19,"l":267.22,"c":267.7,"v":2698300},{"d":"2019-05-14","o":269.43,"h":274.23,"l":269.29,"c":271.86,"v":2046600},{"d":"2019-05-15","o":269.82,"h":276.95,"l":269.5,"c":276.82,"v":2708600},{"d":"2019-05-16","o":278.63,"h":285.87,"l":278.4,"c":283.55,"v":3413100},{"d":"2019-05-17","o":281.68,"h":284.41,"l":279.07,"c":279.85,"v":2223500},{"d":"2019-05-20","o":276.1,"h":277.89,"l":273.4,"c":275.45,"v":2392000},{"d":"2019-05-21","o":278.21,"h":280,"l":277.05,"c":278.07,"v":1793500},{"d":"2019-05-22","o":277.42,"h":282.74,"l":277.26,"c":281.82,"v":1570500},{"d":"2019-05-23","o":278.29,"h":278.43,"l":271.69,"c":274.25,"v":2706400},{"d":"2019-05-24","o":273.54,"h":277.48,"l":273.54,"c":274.77,"v":1878300},{"d":"2019-05-28","o":276.49,"h":281.45,"l":275.37,"c":278.25,"v":2475800},{"d":"2019-05-29","o":275.29,"h":276.8,"l":272.28,"c":273.38,"v":1806000},{"d":"2019-05-30","o":274.43,"h":275.09,"l":272.43,"c":274.51,"v":1601100},{"d":"2019-05-31","o":271.28,"h":272.91,"l":268.75,"c":270.9,"v":2526600},{"d":"2019-06-03","o":270.51,"h":272.81,"l":257.53,"c":259.03,"v":3903400},{"d":"2019-06-04","o":263.27,"h":268.93,"l":257.46,"c":268.71,"v":3750800},{"d":"2019-06-05","o":272.78,"h":273.21,"l":268.39,"c":272.86,"v":2650400},{"d":"2019-06-06","o":273.72,"h":275.76,"l":271.05,"c":274.8,"v":2211800},{"d":"2019-06-07","o":275.87,"h":282.37,"l":275.51,"c":278.16,"v":2758900},{"d":"2019-06-10","o":280.98,"h":284.98,"l":280.2,"c":280.34,"v":2487700},{"d":"2019-06-11","o":283.91,"h":284.89,"l":272.03,"c":275.99,"v":2969300},{"d":"2019-06-12","o":276.13,"h":277.56,"l":274.58,"c":276.84,"v":1313700},{"d":"2019-06-13","o":278.59,"h":278.96,"l":275.92,"c":276.3,"v":1696400},{"d":"2019-06-14","o":275.91,"h":277.1,"l":274,"c":274.28,"v":2262800},{"d":"2019-06-17","o":274.63,"h":277.47,"l":274.63,"c":275.6,"v":2254200},{"d":"2019-06-18","o":280.37,"h":280.49,"l":276.62,"c":276.78,"v":4529300},{"d":"2019-06-19","o":287,"h":292,"l":284.34,"c":291.21,"v":9738600},{"d":"2019-06-20","o":293.25,"h":302.66,"l":293.25,"c":302.11,"v":5632500},{"d":"2019-06-21","o":301.46,"h":304,"l":299.09,"c":299.33,"v":4015500},{"d":"2019-06-24","o":300,"h":302.58,"l":298.69,"c":299.87,"v":2868900},{"d":"2019-06-25","o":299.21,"h":300.65,"l":287,"c":287.97,"v":4638500},{"d":"2019-06-26","o":291.26,"h":292.76,"l":288.7,"c":288.72,"v":2896800},{"d":"2019-06-27","o":290.04,"h":294.67,"l":290.04,"c":293.23,"v":2596800},{"d":"2019-06-28","o":294.5,"h":295.1,"l":291.95,"c":294.65,"v":2648300},{"d":"2019-07-01","o":299.55,"h":301.9,"l":297.66,"c":300.97,"v":2619500},{"d":"2019-07-02","o":301.19,"h":301.58,"l":299.36,"c":301.39,"v":1816600},{"d":"2019-07-03","o":302,"h":305.86,"l":301.29,"c":305.7,"v":1585300},{"d":"2019-07-05","o":304.01,"h":305.24,"l":298.93,"c":303.98,"v":2872700},{"d":"2019-07-08","o":302.76,"h":303.11,"l":300.13,"c":302.92,"v":1909200},{"d":"2019-07-09","o":300.56,"h":305.13,"l":300.22,"c":304.2,"v":1644300},{"d":"2019-07-10","o":305.1,"h":309.32,"l":305.1,"c":306.98,"v":1954100},{"d":"2019-07-11","o":307.39,"h":310.17,"l":305.9,"c":307.6,"v":1951500},{"d":"2019-07-12","o":308.01,"h":309.7,"l":304.96,"c":309.42,"v":1624800},{"d":"2019-07-15","o":310,"h":310.46,"l":307.72,"c":308.76,"v":1161600},{"d":"2019-07-16","o":308,"h":308.46,"l":305.07,"c":305.7,"v":1838700},{"d":"2019-07-17","o":307.13,"h":310.96,"l":306.75,"c":309.39,"v":2298100},{"d":"2019-07-18","o":307.21,"h":310.92,"l":306.85,"c":310.08,"v":1597200},{"d":"2019-07-19","o":311.56,"h":313.11,"l":305.27,"c":306.87,"v":2100200},{"d":"2019-07-22","o":308.39,"h":309.92,"l":307.14,"c":308.55,"v":1336400},{"d":"2019-07-23","o":309.91,"h":309.98,"l":305.22,"c":307.88,"v":1826800},{"d":"2019-07-24","o":305.81,"h":310.73,"l":305.81,"c":310.27,"v":1458800},{"d":"2019-07-25","o":308.66,"h":309.66,"l":306.1,"c":308.73,"v":1378500},{"d":"2019-07-26","o":309.97,"h":312.5,"l":309.26,"c":311.27,"v":1507800},{"d":"2019-07-29","o":311.94,"h":311.94,"l":301.48,"c":307.22,"v":2778400},{"d":"2019-07-30","o":305.07,"h":307.09,"l":302.55,"c":303.64,"v":2158000},{"d":"2019-07-31","o":303.61,"h":304.95,"l":295.11,"c":298.86,"v":3066900},{"d":"2019-08-01","o":299.15,"h":304.99,"l":296.77,"c":298.44,"v":3210200},{"d":"2019-08-02","o":295.57,"h":297.35,"l":289.42,"c":293.71,"v":3400900},{"d":"2019-08-05","o":285.04,"h":286.87,"l":276.78,"c":280.36,"v":4292600},{"d":"2019-08-06","o":283.63,"h":286.99,"l":282.5,"c":286.21,"v":2552100},{"d":"2019-08-07","o":282.24,"h":290.26,"l":282,"c":289.02,"v":2196700},{"d":"2019-08-08","o":292.75,"h":297.87,"l":290.2,"c":297.78,"v":2506000},{"d":"2019-08-09","o":296.14,"h":298.27,"l":292.15,"c":294.83,"v":1451100},{"d":"2019-08-12","o":293.14,"h":294.42,"l":287.41,"c":288.65,"v":1580500},{"d":"2019-08-13","o":288.23,"h":295.5,"l":286.39,"c":293.17,"v":2326400},{"d":"2019-08-14","o":287.6,"h":289.65,"l":281.43,"c":283.66,"v":2586000},{"d":"2019-08-15","o":285.64,"h":286.49,"l":280.86,"c":282.71,"v":2336800},{"d":"2019-08-16","o":285.58,"h":290.15,"l":283.32,"c":287.45,"v":1954500},{"d":"2019-08-19","o":291.32,"h":291.77,"l":287.17,"c":287.97,"v":1955200},{"d":"2019-08-20","o":287.97,"h":288.66,"l":285.4,"c":285.71,"v":1491000},{"d":"2019-08-21","o":288.54,"h":292.92,"l":286.51,"c":291.53,"v":1520200},{"d":"2019-08-22","o":292.57,"h":292.9,"l":285.12,"c":287.69,"v":1743200},{"d":"2019-08-23","o":289.23,"h":293.57,"l":280.97,"c":282.44,"v":2851900},{"d":"2019-08-26","o":284.86,"h":288.89,"l":283.51,"c":288.74,"v":1792800},{"d":"2019-08-27","o":290.66,"h":291.85,"l":286.53,"c":289.45,"v":1792300},{"d":"2019-08-28","o":286.55,"h":287.99,"l":280.42,"c":282.13,"v":2776300},{"d":"2019-08-29","o":285.71,"h":287.7,"l":283.62,"c":286.63,"v":2171900},{"d":"2019-08-30","o":287.41,"h":288.5,"l":280.12,"c":284.51,"v":2373300},{"d":"2019-09-03","o":284.25,"h":287.46,"l":281.4,"c":282.45,"v":1837000},{"d":"2019-09-04","o":286.04,"h":286.25,"l":282.46,"c":284.6,"v":1516000},{"d":"2019-09-05","o":287.83,"h":288.01,"l":281.52,"c":287.75,"v":2835900},{"d":"2019-09-06","o":288.2,"h":289.59,"l":283.96,"c":284.94,"v":2273100},{"d":"2019-09-09","o":286.52,"h":286.93,"l":276.6,"c":279.3,"v":3134500},{"d":"2019-09-10","o":277.58,"h":277.58,"l":272.34,"c":276.14,"v":4097800},{"d":"2019-09-11","o":277.66,"h":280.31,"l":274,"c":277.78,"v":2594000},{"d":"2019-09-12","o":281,"h":282.28,"l":277.94,"c":278.02,"v":2955000},{"d":"2019-09-13","o":278.22,"h":280.28,"l":276.32,"c":278.35,"v":2948600},{"d":"2019-09-16","o":276.62,"h":283.05,"l":275.3,"c":282.93,"v":2774700},{"d":"2019-09-17","o":284.04,"h":285.3,"l":280.36,"c":284.69,"v":4069200},{"d":"2019-09-18","o":275.35,"h":280.29,"l":270.02,"c":279.72,"v":7449700},{"d":"2019-09-19","o":280.17,"h":284.37,"l":279.83,"c":281.26,"v":3163500},{"d":"2019-09-20","o":281.6,"h":283.2,"l":274.95,"c":277.91,"v":4046500},{"d":"2019-09-23","o":275.93,"h":279.58,"l":275.41,"c":277.44,"v":1966300},{"d":"2019-09-24","o":279.58,"h":280.7,"l":271.08,"c":272.47,"v":3288100},{"d":"2019-09-25","o":271.9,"h":277.71,"l":267.73,"c":277.43,"v":3307300},{"d":"2019-09-26","o":278.46,"h":285.9,"l":277.01,"c":283.81,"v":4270800},{"d":"2019-09-27","o":284.63,"h":284.98,"l":274.12,"c":277.54,"v":3167600},{"d":"2019-09-30","o":277.54,"h":279,"l":275.14,"c":276.25,"v":3992300},{"d":"2019-10-01","o":278.99,"h":279.65,"l":271.87,"c":272.71,"v":3245800},{"d":"2019-10-02","o":271.18,"h":271.18,"l":265.19,"c":266.66,"v":3370100},{"d":"2019-10-03","o":266.92,"h":272.8,"l":263.85,"c":272.4,"v":3545100},{"d":"2019-10-04","o":273.11,"h":278.08,"l":273.11,"c":276.96,"v":2566300},{"d":"2019-10-07","o":276.32,"h":278.49,"l":275.59,"c":276.9,"v":1823500},{"d":"2019-10-08","o":274.46,"h":275.41,"l":270.8,"c":270.83,"v":2135900},{"d":"2019-10-09","o":273.52,"h":275.55,"l":272.86,"c":274.27,"v":1359400},{"d":"2019-10-10","o":274.06,"h":276.71,"l":272.79,"c":274.98,"v":1562300},{"d":"2019-10-11","o":278.37,"h":281.27,"l":277.63,"c":278.29,"v":2087600},{"d":"2019-10-14","o":278.11,"h":279.42,"l":277.15,"c":277.78,"v":1372600},{"d":"2019-10-15","o":278.17,"h":281.51,"l":278.02,"c":279.39,"v":1964000},{"d":"2019-10-16","o":270.23,"h":272.81,"l":267.51,"c":272.7,"v":4315200},{"d":"2019-10-17","o":272.61,"h":274.12,"l":267.15,"c":269.24,"v":3319100},{"d":"2019-10-18","o":269.36,"h":269.68,"l":262.1,"c":265.52,"v":4391000},{"d":"2019-10-21","o":265.63,"h":267.43,"l":262.57,"c":266.84,"v":2868800},{"d":"2019-10-22","o":268.49,"h":269.28,"l":260.64,"c":261.09,"v":3349100},{"d":"2019-10-23","o":261,"h":265.52,"l":259.57,"c":261.32,"v":3020400},{"d":"2019-10-24","o":264.04,"h":271.46,"l":263.25,"c":269.7,"v":3511000},{"d":"2019-10-25","o":267.8,"h":271.61,"l":267.02,"c":270.98,"v":1822300},{"d":"2019-10-28","o":271.58,"h":272.29,"l":268.38,"c":271.35,"v":2281900},{"d":"2019-10-29","o":271.68,"h":273.72,"l":271.06,"c":271.45,"v":1723500},{"d":"2019-10-30","o":273.25,"h":278.65,"l":272.61,"c":278.41,"v":2320800},{"d":"2019-10-31","o":278.27,"h":279.32,"l":275.31,"c":277.93,"v":2845400},{"d":"2019-11-01","o":279.14,"h":281.83,"l":277.27,"c":277.82,"v":2827200},{"d":"2019-11-04","o":280.56,"h":281.21,"l":276.05,"c":277.5,"v":2790200},{"d":"2019-11-05","o":292.11,"h":292.88,"l":283.6,"c":289.29,"v":6170600},{"d":"2019-11-06","o":289.11,"h":289.26,"l":285.61,"c":287.4,"v":2762400},{"d":"2019-11-07","o":288.3,"h":293.48,"l":287,"c":290.77,"v":3201600},{"d":"2019-11-08","o":290.02,"h":292.46,"l":288.48,"c":292.46,"v":1628500},{"d":"2019-11-11","o":291.95,"h":292.34,"l":289.7,"c":290.27,"v":1777400},{"d":"2019-11-12","o":290.79,"h":294.16,"l":290.27,"c":291.72,"v":2084900},{"d":"2019-11-13","o":291.86,"h":293.7,"l":290.26,"c":293.54,"v":1739900},{"d":"2019-11-14","o":293.54,"h":295.08,"l":292.15,"c":294.53,"v":1459700},{"d":"2019-11-15","o":296.54,"h":297.5,"l":293.56,"c":297.5,"v":2011300},{"d":"2019-11-18","o":297.55,"h":298.56,"l":296,"c":297.16,"v":1632700},{"d":"2019-11-19","o":298.75,"h":300.74,"l":296.39,"c":300.6,"v":2142700},{"d":"2019-11-20","o":299.39,"h":302.05,"l":297.05,"c":300.1,"v":1841300},{"d":"2019-11-21","o":298.99,"h":300.35,"l":296.62,"c":298.8,"v":1609800},{"d":"2019-11-22","o":299.59,"h":299.92,"l":295.8,"c":299.3,"v":1508900},{"d":"2019-11-25","o":300.48,"h":305.45,"l":300.48,"c":305.28,"v":2205400},{"d":"2019-11-26","o":305,"h":309.06,"l":304.89,"c":307.9,"v":2619000},{"d":"2019-11-27","o":308.5,"h":309.17,"l":305.74,"c":309.06,"v":1469700},{"d":"2019-11-29","o":308.52,"h":310,"l":308,"c":309.53,"v":1175100},{"d":"2019-12-02","o":309.22,"h":309.9,"l":299.51,"c":302.75,"v":2891400},{"d":"2019-12-03","o":298.24,"h":304.46,"l":297.32,"c":303.91,"v":1608500},{"d":"2019-12-04","o":305,"h":305.33,"l":301.28,"c":302.51,"v":1522800},{"d":"2019-12-05","o":303.13,"h":304.24,"l":301,"c":303.03,"v":1698100},{"d":"2019-12-06","o":306.2,"h":306.75,"l":303.16,"c":306.23,"v":1733000},{"d":"2019-12-09","o":308.91,"h":310.91,"l":306.7,"c":307.05,"v":2892500},{"d":"2019-12-10","o":306.62,"h":309.03,"l":304.1,"c":304.17,"v":2155300},{"d":"2019-12-11","o":305.15,"h":305.38,"l":301.48,"c":303.74,"v":2928600},{"d":"2019-12-12","o":303,"h":306.58,"l":300.72,"c":305.96,"v":3104600},{"d":"2019-12-13","o":314.11,"h":321.73,"l":313.74,"c":317.94,"v":6606700},{"d":"2019-12-16","o":319.27,"h":325.25,"l":319.27,"c":323.8,"v":3436700},{"d":"2019-12-17","o":325.04,"h":325.08,"l":321.75,"c":322.85,"v":2331900},{"d":"2019-12-18","o":322.1,"h":326.82,"l":322.01,"c":324.38,"v":2332600},{"d":"2019-12-19","o":324.38,"h":327.96,"l":324.26,"c":327.63,"v":2561400},{"d":"2019-12-20","o":328.37,"h":330,"l":325.62,"c":327.61,"v":4233000},{"d":"2019-12-23","o":328.83,"h":329.88,"l":327.26,"c":328.95,"v":2210600},{"d":"2019-12-24","o":329,"h":331.54,"l":328.68,"c":329.64,"v":1066400},{"d":"2019-12-26","o":329.63,"h":331.28,"l":329.63,"c":331.2,"v":1055100},{"d":"2019-12-27","o":332.88,"h":332.88,"l":329.77,"c":330.79,"v":1229800},{"d":"2019-12-30","o":330.35,"h":330.47,"l":325.17,"c":328.34,"v":1896700},{"d":"2019-12-31","o":326.25,"h":329.94,"l":326.25,"c":329.81,"v":1592300},{"d":"2020-01-02","o":330,"h":334.48,"l":329.17,"c":334.43,"v":1990100},{"d":"2020-01-03","o":329.17,"h":332.98,"l":328.69,"c":331.81,"v":1577600},{"d":"2020-01-06","o":328.29,"h":333.91,"l":328.19,"c":333.71,"v":1874700},{"d":"2020-01-07","o":334.15,"h":334.79,"l":332.31,"c":333.39,"v":2500800},{"d":"2020-01-08","o":333.81,"h":339.23,"l":333.4,"c":337.87,"v":2248500},{"d":"2020-01-09","o":340.14,"h":341.81,"l":338.19,"c":340.45,"v":1626300},{"d":"2020-01-10","o":342.05,"h":343.36,"l":339.62,"c":339.81,"v":1480400},{"d":"2020-01-13","o":341.54,"h":345.73,"l":341.22,"c":345.63,"v":2069200},{"d":"2020-01-14","o":347.01,"h":347.27,"l":343.15,"c":344.63,"v":2274400},{"d":"2020-01-15","o":346.42,"h":347.5,"l":342.46,"c":342.94,"v":2213300},{"d":"2020-01-16","o":345.98,"h":345.99,"l":342.76,"c":345.38,"v":2439600},{"d":"2020-01-17","o":349,"h":349.95,"l":346.38,"c":349.74,"v":2536100},{"d":"2020-01-21","o":346.37,"h":352.37,"l":345.62,"c":350,"v":2121200},{"d":"2020-01-22","o":352.6,"h":354.28,"l":349.96,"c":350.06,"v":1600300},{"d":"2020-01-23","o":351.02,"h":352.16,"l":347.85,"c":351.76,"v":2084400},{"d":"2020-01-24","o":354.1,"h":355.69,"l":349.2,"c":351.37,"v":1640200},{"d":"2020-01-27","o":341.04,"h":349.9,"l":340.4,"c":346.9,"v":2652000},{"d":"2020-01-28","o":349,"h":355.66,"l":347.12,"c":354.63,"v":2270800},{"d":"2020-01-29","o":356.7,"h":356.7,"l":351.36,"c":351.66,"v":1521300},{"d":"2020-01-30","o":349.69,"h":356.82,"l":349.69,"c":356.74,"v":1834900},{"d":"2020-01-31","o":355.84,"h":355.84,"l":348.3,"c":351.14,"v":3692900},{"d":"2020-02-03","o":353.41,"h":358.67,"l":352.29,"c":358,"v":2693800},{"d":"2020-02-04","o":363.43,"h":367.44,"l":360.45,"c":366.74,"v":3053000},{"d":"2020-02-05","o":373.99,"h":374.48,"l":362.31,"c":365.55,"v":2463400},{"d":"2020-02-06","o":366.16,"h":368.25,"l":363.01,"c":367.46,"v":2224500},{"d":"2020-02-07","o":366,"h":369.34,"l":364.38,"c":366.09,"v":2092700},{"d":"2020-02-10","o":365.44,"h":370.81,"l":365.22,"c":370,"v":2426800},{"d":"2020-02-11","o":373.03,"h":373.7,"l":367.25,"c":369.28,"v":2004700},{"d":"2020-02-12","o":370.64,"h":374.43,"l":367.15,"c":374.29,"v":2355600},{"d":"2020-02-13","o":372.56,"h":377.71,"l":372.39,"c":374.84,"v":1917100},{"d":"2020-02-14","o":376.28,"h":379.83,"l":375.85,"c":379.67,"v":1690300},{"d":"2020-02-18","o":380.2,"h":382.59,"l":378.59,"c":378.85,"v":2074400},{"d":"2020-02-19","o":383.83,"h":385,"l":381.48,"c":383.28,"v":2580400},{"d":"2020-02-20","o":384,"h":386.75,"l":373.48,"c":378.96,"v":3789300},{"d":"2020-02-21","o":378.02,"h":378.34,"l":368.75,"c":372.95,"v":2742800},{"d":"2020-02-24","o":355.39,"h":363.46,"l":349,"c":357.41,"v":3924000},{"d":"2020-02-25","o":361,"h":363.97,"l":346.28,"c":347.8,"v":4188100},{"d":"2020-02-26","o":349.4,"h":360.07,"l":348.6,"c":351.34,"v":3489700},{"d":"2020-02-27","o":340,"h":352.24,"l":337.27,"c":337.52,"v":4737700},{"d":"2020-02-28","o":324.42,"h":345.46,"l":324,"c":345.12,"v":6463400},{"d":"2020-03-02","o":349.81,"h":360.75,"l":342.61,"c":360.28,"v":5398100},{"d":"2020-03-03","o":361.76,"h":364.95,"l":344.04,"c":348.34,"v":4204500},{"d":"2020-03-04","o":354.38,"h":364.27,"l":350.08,"c":363.85,"v":4146300},{"d":"2020-03-05","o":355.06,"h":360.45,"l":347.19,"c":351.03,"v":3199000},{"d":"2020-03-06","o":340.45,"h":344.16,"l":326.6,"c":336.77,"v":5622900},{"d":"2020-03-09","o":311.68,"h":322.44,"l":305.33,"c":305.79,"v":5291900},{"d":"2020-03-10","o":318.98,"h":332.94,"l":309.31,"c":332.38,"v":5973700},{"d":"2020-03-11","o":324.32,"h":326.36,"l":309,"c":315.23,"v":4869200},{"d":"2020-03-12","o":290.41,"h":310.13,"l":283,"c":285,"v":7230200},{"d":"2020-03-13","o":312.88,"h":336,"l":298,"c":335.5,"v":8935200},{"d":"2020-03-16","o":288.36,"h":307.11,"l":283.25,"c":286.03,"v":7140100},{"d":"2020-03-17","o":291.2,"h":312.95,"l":278.35,"c":311.81,"v":6189100},{"d":"2020-03-18","o":290,"h":296.87,"l":255.13,"c":294.61,"v":7293300},{"d":"2020-03-19","o":291.77,"h":318.71,"l":281.1,"c":307.51,"v":6023800},{"d":"2020-03-20","o":312.92,"h":324.8,"l":293.77,"c":295.34,"v":7461800},{"d":"2020-03-23","o":296.67,"h":312.49,"l":287.78,"c":307.27,"v":6016800},{"d":"2020-03-24","o":322.96,"h":326.99,"l":301.59,"c":310,"v":6592200},{"d":"2020-03-25","o":308,"h":317.65,"l":298.13,"c":305.91,"v":4830400},{"d":"2020-03-26","o":305.99,"h":324.43,"l":305.69,"c":322.67,"v":4531000},{"d":"2020-03-27","o":311.7,"h":314.29,"l":300.63,"c":305.83,"v":4862100},{"d":"2020-03-30","o":308.89,"h":322.97,"l":308.01,"c":318.39,"v":4340200},{"d":"2020-03-31","o":316.41,"h":326.33,"l":312.68,"c":318.24,"v":6413700},{"d":"2020-04-01","o":307,"h":309.61,"l":298.32,"c":301.21,"v":3903000},{"d":"2020-04-02","o":297.76,"h":306.5,"l":293.18,"c":303.96,"v":3589700},{"d":"2020-04-03","o":302.06,"h":303.47,"l":289.71,"c":293.61,"v":3934700},{"d":"2020-04-06","o":306.56,"h":320.51,"l":299.96,"c":319.13,"v":5145100},{"d":"2020-04-07","o":327.41,"h":328.32,"l":306.3,"c":308.93,"v":5422300},{"d":"2020-04-08","o":313.88,"h":317.72,"l":308.2,"c":317.18,"v":4002500},{"d":"2020-04-09","o":318.65,"h":320.78,"l":310.79,"c":318.7,"v":3290200},{"d":"2020-04-13","o":315.94,"h":320.9,"l":313.75,"c":320.65,"v":1839000},{"d":"2020-04-14","o":328.77,"h":342.1,"l":328.47,"c":340.77,"v":3858900},{"d":"2020-04-15","o":335.34,"h":339.22,"l":329.65,"c":332.55,"v":2818600},{"d":"2020-04-16","o":339.71,"h":345.52,"l":336.04,"c":342.7,"v":3918600},{"d":"2020-04-17","o":350.09,"h":350.38,"l":340.5,"c":344.11,"v":3342400},{"d":"2020-04-20","o":340.79,"h":348.5,"l":338.75,"c":344.88,"v":2772000},{"d":"2020-04-21","o":340.9,"h":342.76,"l":325.21,"c":328.99,"v":3548200},{"d":"2020-04-22","o":337.41,"h":339.38,"l":332.8,"c":336.77,"v":2231500},{"d":"2020-04-23","o":338.9,"h":341.75,"l":334.8,"c":335.37,"v":2120300},{"d":"2020-04-24","o":338,"h":344.7,"l":333.5,"c":344.1,"v":2143900},{"d":"2020-04-27","o":348.8,"h":349.96,"l":345.12,"c":348.5,"v":2375200},{"d":"2020-04-28","o":353.09,"h":353.45,"l":332.57,"c":333.45,"v":3895600},{"d":"2020-04-29","o":339.53,"h":351.25,"l":335.44,"c":349.17,"v":5006400},{"d":"2020-04-30","o":348.01,"h":356.23,"l":346.55,"c":353.64,"v":3902200},{"d":"2020-05-01","o":347.24,"h":350.31,"l":340.26,"c":343.84,"v":2578600},{"d":"2020-05-04","o":340.74,"h":350.6,"l":340,"c":349.11,"v":2372000},{"d":"2020-05-05","o":353.38,"h":359.7,"l":352.39,"c":356.13,"v":2377400},{"d":"2020-05-06","o":357.92,"h":366.79,"l":357.13,"c":362.52,"v":2319700},{"d":"2020-05-07","o":368.82,"h":369.5,"l":365.5,"c":366.78,"v":2465200},{"d":"2020-05-08","o":370,"h":371.1,"l":365.41,"c":367.51,"v":2547200},{"d":"2020-05-11","o":365.84,"h":373.63,"l":364.5,"c":371.42,"v":2266200},{"d":"2020-05-12","o":371.46,"h":372.72,"l":364.55,"c":365.1,"v":2071800},{"d":"2020-05-13","o":366.45,"h":367.43,"l":352.71,"c":358.56,"v":3365500},{"d":"2020-05-14","o":354,"h":357,"l":348.01,"c":355.39,"v":2752000},{"d":"2020-05-15","o":351.57,"h":365.48,"l":351.53,"c":365.3,"v":2626600},{"d":"2020-05-18","o":371.59,"h":375.49,"l":367.21,"c":367.97,"v":2351900},{"d":"2020-05-19","o":369.88,"h":376,"l":368.89,"c":372.2,"v":2753700},{"d":"2020-05-20","o":377.21,"h":384.4,"l":377.06,"c":383.63,"v":2824700},{"d":"2020-05-21","o":382,"h":385.12,"l":380.6,"c":382.17,"v":2261100},{"d":"2020-05-22","o":381.39,"h":386.52,"l":380.95,"c":385.26,"v":1688200},{"d":"2020-05-26","o":391,"h":391.27,"l":374.81,"c":376.63,"v":3526000},{"d":"2020-05-27","o":373.24,"h":375.7,"l":361.44,"c":375.17,"v":3553300},{"d":"2020-05-28","o":372.5,"h":386.9,"l":372.5,"c":379.83,"v":2903600},{"d":"2020-05-29","o":382.62,"h":389.05,"l":377.08,"c":386.6,"v":5892000},{"d":"2020-06-01","o":387.08,"h":389.99,"l":382.9,"c":389.68,"v":2034100},{"d":"2020-06-02","o":389.92,"h":390.91,"l":382.03,"c":390.44,"v":2509600},{"d":"2020-06-03","o":390.82,"h":391.14,"l":387.46,"c":389.92,"v":2537100},{"d":"2020-06-04","o":389.5,"h":395.72,"l":382.28,"c":385.8,"v":2422600},{"d":"2020-06-05","o":384.64,"h":396.17,"l":382,"c":392.9,"v":2793700},{"d":"2020-06-08","o":391,"h":398.1,"l":385.84,"c":397.78,"v":2593000},{"d":"2020-06-09","o":397.03,"h":402.31,"l":394.15,"c":397.16,"v":2279300},{"d":"2020-06-10","o":399.59,"h":409.98,"l":399.49,"c":406.82,"v":3611600},{"d":"2020-06-11","o":400,"h":404.2,"l":387.37,"c":387.67,"v":4123700},{"d":"2020-06-12","o":409.3,"h":411.72,"l":395.41,"c":406.54,"v":8332600},{"d":"2020-06-15","o":398.8,"h":406.11,"l":397,"c":401.34,"v":3781500},{"d":"2020-06-16","o":407.83,"h":414.68,"l":405.48,"c":411.67,"v":3764400},{"d":"2020-06-17","o":414,"h":417.46,"l":411.36,"c":413.49,"v":2112300},{"d":"2020-06-18","o":413.5,"h":420.84,"l":413,"c":420.46,"v":2578400},{"d":"2020-06-19","o":423.76,"h":429.27,"l":419.65,"c":428.01,"v":3931600},{"d":"2020-06-22","o":428.96,"h":438.95,"l":428.54,"c":438.64,"v":3156300},{"d":"2020-06-23","o":440.07,"h":446.15,"l":436.01,"c":440.55,"v":3065900},{"d":"2020-06-24","o":440,"h":442.67,"l":427.47,"c":431.68,"v":3329400},{"d":"2020-06-25","o":430.01,"h":437.99,"l":427.58,"c":436.95,"v":2275200},{"d":"2020-06-26","o":436,"h":438.18,"l":424.71,"c":426.92,"v":3829700},{"d":"2020-06-29","o":427.11,"h":428.48,"l":416.03,"c":424.2,"v":2623900},{"d":"2020-06-30","o":426.68,"h":436.91,"l":423.86,"c":435.31,"v":2944700},{"d":"2020-07-01","o":434.8,"h":442.05,"l":433.62,"c":439.81,"v":2581700},{"d":"2020-07-02","o":445,"h":448.16,"l":441.36,"c":442.95,"v":2503000},{"d":"2020-07-06","o":448,"h":455.53,"l":444.69,"c":452.59,"v":2761200},{"d":"2020-07-07","o":452.59,"h":459.44,"l":448.72,"c":449.36,"v":2684600},{"d":"2020-07-08","o":453.76,"h":458.24,"l":452,"c":457.68,"v":1999200},{"d":"2020-07-09","o":460.44,"h":463.8,"l":451.88,"c":460.84,"v":2269800},{"d":"2020-07-10","o":460.83,"h":467.21,"l":455.48,"c":466.2,"v":3676200},{"d":"2020-07-13","o":469.77,"h":470.61,"l":440.64,"c":442.47,"v":3480700},{"d":"2020-07-14","o":435.74,"h":437.21,"l":416.29,"c":433.78,"v":5666700},{"d":"2020-07-15","o":434.91,"h":439.63,"l":428.73,"c":433.01,"v":2566200},{"d":"2020-07-16","o":428.43,"h":430.59,"l":418.51,"c":426.29,"v":2677700},{"d":"2020-07-17","o":428.12,"h":433.5,"l":423.7,"c":432.42,"v":2568200},{"d":"2020-07-20","o":434.06,"h":456.89,"l":433,"c":455.27,"v":3512500},{"d":"2020-07-21","o":456.07,"h":456.99,"l":441.75,"c":444.28,"v":2027600},{"d":"2020-07-22","o":447.55,"h":449.37,"l":441.76,"c":445.05,"v":1400300},{"d":"2020-07-23","o":445.04,"h":448.81,"l":430.3,"c":431.74,"v":2313900},{"d":"2020-07-24","o":425,"h":435,"l":423.44,"c":430.31,"v":1900800},{"d":"2020-07-27","o":431.77,"h":438.36,"l":431.01,"c":437.1,"v":1622000},{"d":"2020-07-28","o":436.83,"h":438.26,"l":431.33,"c":432.26,"v":1463400},{"d":"2020-07-29","o":435.16,"h":440.48,"l":435.04,"c":436.3,"v":1489300},{"d":"2020-07-30","o":429.98,"h":440.5,"l":426.81,"c":438.88,"v":1449000},{"d":"2020-07-31","o":441.98,"h":444.44,"l":434.8,"c":444.32,"v":2034000},{"d":"2020-08-03","o":449.84,"h":450.74,"l":442.28,"c":447.97,"v":2075200},{"d":"2020-08-04","o":448.26,"h":449.08,"l":440.7,"c":446.92,"v":2622600},{"d":"2020-08-05","o":449.09,"h":454.04,"l":446.35,"c":449.51,"v":2353100},{"d":"2020-08-06","o":451.35,"h":464.37,"l":449.13,"c":464.11,"v":2362000},{"d":"2020-08-07","o":460.87,"h":461.79,"l":445.09,"c":449.57,"v":3289700},{"d":"2020-08-10","o":450.37,"h":451.13,"l":436.5,"c":443.29,"v":1836800},{"d":"2020-08-11","o":440.26,"h":444.48,"l":431.59,"c":435.23,"v":1900200},{"d":"2020-08-12","o":437.37,"h":447.93,"l":437.37,"c":445.36,"v":2223700},{"d":"2020-08-13","o":446.07,"h":455.9,"l":446.07,"c":450.02,"v":2028000},{"d":"2020-08-14","o":451.39,"h":452.81,"l":444.43,"c":447.6,"v":1111000},{"d":"2020-08-17","o":450,"h":456.1,"l":449.2,"c":451.58,"v":1555700},{"d":"2020-08-18","o":454.79,"h":464.5,"l":452.84,"c":463.51,"v":2097700},{"d":"2020-08-19","o":464.29,"h":468.11,"l":457.59,"c":462.01,"v":2439200},{"d":"2020-08-20","o":460.99,"h":479.8,"l":458.89,"c":478.48,"v":2485000},{"d":"2020-08-21","o":477.09,"h":477.28,"l":470.34,"c":473.22,"v":2645600},{"d":"2020-08-24","o":478.14,"h":480.02,"l":469.52,"c":476.3,"v":1840500},{"d":"2020-08-25","o":476.67,"h":484.65,"l":474.43,"c":484.43,"v":3967400},{"d":"2020-08-26","o":496.95,"h":533.7,"l":492.23,"c":528.49,"v":7780300},{"d":"2020-08-27","o":519.01,"h":523.32,"l":504.46,"c":510.32,"v":3631800},{"d":"2020-08-28","o":512.33,"h":518.8,"l":510.94,"c":516.44,"v":1926300},{"d":"2020-08-31","o":513.86,"h":516.73,"l":507.77,"c":513.39,"v":2346700},{"d":"2020-09-01","o":515,"h":528.54,"l":514.48,"c":527.95,"v":2404000},{"d":"2020-09-02","o":536.25,"h":536.88,"l":521.41,"c":533.8,"v":2783400},{"d":"2020-09-03","o":526.04,"h":527.63,"l":493.42,"c":507.8,"v":5837600},{"d":"2020-09-04","o":504.65,"h":511.35,"l":471.71,"c":491.94,"v":3900300},{"d":"2020-09-08","o":471.89,"h":481.48,"l":461.18,"c":462.13,"v":4533100},{"d":"2020-09-09","o":473.91,"h":483.49,"l":462.48,"c":479.46,"v":3312100},{"d":"2020-09-10","o":491.15,"h":501.85,"l":473.5,"c":476.26,"v":4248100},{"d":"2020-09-11","o":487.08,"h":489.41,"l":464.48,"c":471.35,"v":4414200},{"d":"2020-09-14","o":484.99,"h":490.44,"l":476.87,"c":485.91,"v":4463800},{"d":"2020-09-15","o":493.74,"h":499.69,"l":491.49,"c":497.67,"v":5682400},{"d":"2020-09-16","o":505.5,"h":505.5,"l":475.5,"c":476,"v":8462600},{"d":"2020-09-17","o":464.44,"h":475.17,"l":460.5,"c":474.3,"v":4560800},{"d":"2020-09-18","o":477.4,"h":478.34,"l":452.52,"c":467.55,"v":7182300},{"d":"2020-09-21","o":460.31,"h":475.86,"l":456.73,"c":475.64,"v":3913700},{"d":"2020-09-22","o":479.31,"h":487.2,"l":469.56,"c":486.78,"v":2629100},{"d":"2020-09-23","o":486.88,"h":488,"l":468.23,"c":470.39,"v":2671300},{"d":"2020-09-24","o":466.93,"h":471.43,"l":460.27,"c":467.67,"v":2838800},{"d":"2020-09-25","o":469.23,"h":481.58,"l":466.01,"c":479.78,"v":2541100},{"d":"2020-09-28","o":487.97,"h":489.39,"l":481.18,"c":488.51,"v":2844800},{"d":"2020-09-29","o":489.94,"h":493.45,"l":484.17,"c":489.33,"v":2030400},{"d":"2020-09-30","o":488.13,"h":497.24,"l":486.22,"c":490.43,"v":3508200},{"d":"2020-10-01","o":497.43,"h":501.5,"l":495.76,"c":499.51,"v":2264600},{"d":"2020-10-02","o":487.99,"h":496.78,"l":478.64,"c":478.99,"v":2780900},{"d":"2020-10-05","o":483.25,"h":486.69,"l":478.99,"c":486.47,"v":1984100},{"d":"2020-10-06","o":485,"h":491.51,"l":477.5,"c":478.98,"v":2041500},{"d":"2020-10-07","o":484.35,"h":493.98,"l":481.43,"c":493.15,"v":2025800},{"d":"2020-10-08","o":499.05,"h":499.49,"l":487.56,"c":490.84,"v":1590700},{"d":"2020-10-09","o":491.77,"h":502.17,"l":491.18,"c":502.16,"v":1853800},{"d":"2020-10-12","o":508.26,"h":516,"l":499.54,"c":510.89,"v":3149700},{"d":"2020-10-13","o":512.19,"h":519.6,"l":511.9,"c":514.31,"v":2438100},{"d":"2020-10-14","o":514.34,"h":516.95,"l":501.6,"c":506.31,"v":2032900},{"d":"2020-10-15","o":499.26,"h":502.5,"l":491.85,"c":501.15,"v":2042800},{"d":"2020-10-16","o":504,"h":510.34,"l":500.7,"c":502.82,"v":2441200},{"d":"2020-10-19","o":507.75,"h":507.75,"l":493.2,"c":495.2,"v":1931400},{"d":"2020-10-20","o":495.25,"h":500.17,"l":491.91,"c":494.58,"v":1453900},{"d":"2020-10-21","o":492.05,"h":499.81,"l":490.57,"c":495.96,"v":1369700},{"d":"2020-10-22","o":496.72,"h":496.86,"l":479.4,"c":483.6,"v":2613700},{"d":"2020-10-23","o":486.41,"h":488.51,"l":479.51,"c":488.5,"v":1899300},{"d":"2020-10-26","o":480.88,"h":488.78,"l":470.13,"c":475.2,"v":2337400},{"d":"2020-10-27","o":479.78,"h":481.89,"l":473.47,"c":478.56,"v":1896500},{"d":"2020-10-28","o":469.17,"h":470.97,"l":455.88,"c":456.97,"v":2677300},{"d":"2020-10-29","o":459.32,"h":464.73,"l":457.28,"c":461.11,"v":2125300},{"d":"2020-10-30","o":458.32,"h":459.5,"l":442.51,"c":447.1,"v":3127000},{"d":"2020-11-02","o":451,"h":456.19,"l":438.94,"c":444.94,"v":2479000},{"d":"2020-11-03","o":448.99,"h":457.84,"l":445.67,"c":454.02,"v":1758600},{"d":"2020-11-04","o":477.93,"h":494.94,"l":474.47,"c":487.23,"v":4524300},{"d":"2020-11-05","o":499.27,"h":502.53,"l":489.8,"c":496.47,"v":2401000},{"d":"2020-11-06","o":494.95,"h":498.72,"l":483,"c":494.63,"v":1956300},{"d":"2020-11-09","o":494.7,"h":499.41,"l":470.76,"c":471.14,"v":3625300},{"d":"2020-11-10","o":466.72,"h":468.01,"l":446,"c":452,"v":4920300},{"d":"2020-11-11","o":458.49,"h":470.12,"l":457.5,"c":467.75,"v":2634200},{"d":"2020-11-12","o":473.49,"h":474.93,"l":461.15,"c":462.58,"v":2115000},{"d":"2020-11-13","o":467.45,"h":470.6,"l":459,"c":469.34,"v":2965600},{"d":"2020-11-16","o":460.43,"h":469.53,"l":458.25,"c":460.95,"v":2522200},{"d":"2020-11-17","o":461.66,"h":469.91,"l":460,"c":467.95,"v":2407600},{"d":"2020-11-18","o":466.71,"h":467.9,"l":459.26,"c":459.47,"v":2063200},{"d":"2020-11-19","o":460,"h":471.04,"l":459.26,"c":466.41,"v":3132700},{"d":"2020-11-20","o":465.16,"h":470,"l":462.36,"c":462.92,"v":1849900},{"d":"2020-11-23","o":464.63,"h":467,"l":456.17,"c":460.61,"v":2370000},{"d":"2020-11-24","o":461.41,"h":464.49,"l":456.68,"c":462.7,"v":2584900},{"d":"2020-11-25","o":466.29,"h":472.53,"l":464.85,"c":470.08,"v":2634500},{"d":"2020-11-27","o":476.9,"h":482.41,"l":474.86,"c":477.03,"v":1815500},{"d":"2020-11-30","o":480,"h":480.86,"l":469.2,"c":478.47,"v":2787000},{"d":"2020-12-01","o":482.01,"h":482.01,"l":471.63,"c":479.15,"v":2531100},{"d":"2020-12-02","o":475.67,"h":481.32,"l":470.12,"c":481.26,"v":2107100},{"d":"2020-12-03","o":482.21,"h":492.81,"l":481.5,"c":484.28,"v":3062700},{"d":"2020-12-04","o":485.67,"h":491.39,"l":484.36,"c":486,"v":2749800},{"d":"2020-12-07","o":487,"h":499.29,"l":487,"c":492.25,"v":3441700},{"d":"2020-12-08","o":492.29,"h":496.04,"l":486.2,"c":495.28,"v":2175700},{"d":"2020-12-09","o":496.03,"h":497,"l":479.26,"c":483.74,"v":3449100},{"d":"2020-12-10","o":483.74,"h":488.29,"l":470.95,"c":476.87,"v":3922000},{"d":"2020-12-11","o":475.98,"h":478.89,"l":468.82,"c":475.91,"v":3561300},{"d":"2020-12-14","o":475.61,"h":488.41,"l":475.5,"c":486.42,"v":3945200},{"d":"2020-12-15","o":489.05,"h":489.5,"l":480.53,"c":482.64,"v":2558600},{"d":"2020-12-16","o":485,"h":491.5,"l":484.11,"c":489.9,"v":2555600},{"d":"2020-12-17","o":493,"h":496.99,"l":490.63,"c":495.36,"v":2178400},{"d":"2020-12-18","o":497.61,"h":504.07,"l":493.57,"c":502.95,"v":4667400},{"d":"2020-12-21","o":498.05,"h":502,"l":491.5,"c":498.39,"v":2412900},{"d":"2020-12-22","o":498.36,"h":506.92,"l":495.83,"c":504.17,"v":1701500},{"d":"2020-12-23","o":505.13,"h":505.46,"l":496.59,"c":496.91,"v":1428300},{"d":"2020-12-24","o":499.16,"h":503.01,"l":497.28,"c":499.86,"v":589200},{"d":"2020-12-28","o":505.61,"h":506.04,"l":496.82,"c":498.95,"v":1515400},{"d":"2020-12-29","o":501.17,"h":505.35,"l":499.74,"c":502.11,"v":1434100},{"d":"2020-12-30","o":503.05,"h":504.37,"l":496.33,"c":497.45,"v":1529900},{"d":"2020-12-31","o":497.99,"h":500.66,"l":494.89,"c":500.12,"v":1462100},{"d":"2021-01-04","o":500.3,"h":500.79,"l":476.28,"c":485.34,"v":3612900},{"d":"2021-01-05","o":485.88,"h":486.08,"l":479.2,"c":485.69,"v":2010100},{"d":"2021-01-06","o":474.1,"h":475.87,"l":466,"c":466.31,"v":4156600},{"d":"2021-01-07","o":471,"h":479.64,"l":468.25,"c":477.74,"v":2901200},{"d":"2021-01-08","o":480,"h":485.54,"l":477.21,"c":485.1,"v":2266100},{"d":"2021-01-11","o":481.99,"h":482.59,"l":471.3,"c":474.24,"v":2382400},{"d":"2021-01-12","o":474.41,"h":475,"l":464,"c":471.65,"v":2964900},{"d":"2021-01-13","o":472,"h":477.85,"l":469.3,"c":472.05,"v":2105900},{"d":"2021-01-14","o":472.41,"h":473.55,"l":462.2,"c":463.27,"v":3508300},{"d":"2021-01-15","o":462.5,"h":467.88,"l":457.49,"c":458.08,"v":3200400},{"d":"2021-01-19","o":461.17,"h":461.59,"l":453.34,"c":456.5,"v":4419200},{"d":"2021-01-20","o":462.73,"h":472.39,"l":458.77,"c":469.73,"v":3859000},{"d":"2021-01-21","o":470.26,"h":474.69,"l":466.1,"c":472.02,"v":2768700},{"d":"2021-01-22","o":472.5,"h":476.35,"l":470.61,"c":472.44,"v":2534300},{"d":"2021-01-25","o":474.51,"h":477.7,"l":463.98,"c":473.44,"v":2697400},{"d":"2021-01-26","o":473.73,"h":477.22,"l":467.76,"c":476.28,"v":2363100},{"d":"2021-01-27","o":470.99,"h":473.67,"l":455.07,"c":460,"v":3586400},{"d":"2021-01-28","o":459.07,"h":475.02,"l":459.07,"c":465.67,"v":3000700},{"d":"2021-01-29","o":462.17,"h":465,"l":455.11,"c":458.77,"v":3061100},{"d":"2021-02-01","o":462.28,"h":474.8,"l":459.82,"c":470,"v":2554800},{"d":"2021-02-02","o":473.65,"h":487.37,"l":472.55,"c":484.93,"v":3022000},{"d":"2021-02-03","o":487.09,"h":488.85,"l":479.17,"c":481.92,"v":2146900},{"d":"2021-02-04","o":484.22,"h":489.88,"l":481.92,"c":489.38,"v":2005100},{"d":"2021-02-05","o":490.92,"h":495.1,"l":488,"c":492.12,"v":1675000},{"d":"2021-02-08","o":494.26,"h":497.86,"l":489.21,"c":493.76,"v":1727000},{"d":"2021-02-09","o":495,"h":497.95,"l":492.01,"c":496.05,"v":1571500},{"d":"2021-02-10","o":499.17,"h":499.99,"l":490.27,"c":492.67,"v":1764500},{"d":"2021-02-11","o":494.53,"h":497,"l":491.08,"c":496.62,"v":1609800},{"d":"2021-02-12","o":495.16,"h":499.36,"l":491.76,"c":498.84,"v":1450600},{"d":"2021-02-16","o":500.03,"h":506.51,"l":497.6,"c":501.64,"v":1845900},{"d":"2021-02-17","o":495.41,"h":495.55,"l":485.51,"c":491.23,"v":2112000},{"d":"2021-02-18","o":486.32,"h":489.8,"l":480,"c":488.37,"v":1803200},{"d":"2021-02-19","o":487.16,"h":488.65,"l":476.1,"c":479.12,"v":2720700},{"d":"2021-02-22","o":470.48,"h":472.1,"l":466.66,"c":467.33,"v":2510500},{"d":"2021-02-23","o":461.02,"h":471.44,"l":450.12,"c":467.8,"v":4164300},{"d":"2021-02-24","o":463.49,"h":477.35,"l":460.29,"c":476.62,"v":3390600},{"d":"2021-02-25","o":471.24,"h":476.31,"l":456.01,"c":459.16,"v":3252500},{"d":"2021-02-26","o":462.8,"h":467.32,"l":456.01,"c":459.67,"v":3154500},{"d":"2021-03-01","o":465.68,"h":470.5,"l":462.65,"c":469.57,"v":2358600},{"d":"2021-03-02","o":473.03,"h":473.8,"l":463.46,"c":466.59,"v":2211000},{"d":"2021-03-03","o":463.22,"h":464.68,"l":448.09,"c":448.45,"v":2808100},{"d":"2021-03-04","o":446.45,"h":457.53,"l":437.63,"c":439.06,"v":4486400},{"d":"2021-03-05","o":444.88,"h":444.95,"l":423.71,"c":440.83,"v":4615000},{"d":"2021-03-08","o":439.76,"h":440.99,"l":420.78,"c":421.2,"v":3885100},{"d":"2021-03-09","o":437.84,"h":442.75,"l":436,"c":439.18,"v":3926400},{"d":"2021-03-10","o":445.73,"h":448.46,"l":436.82,"c":437.01,"v":2747300},{"d":"2021-03-11","o":448.14,"h":454.07,"l":447.31,"c":451.06,"v":2762200},{"d":"2021-03-12","o":443.45,"h":445.89,"l":438.6,"c":444.3,"v":2183100},{"d":"2021-03-15","o":444.4,"h":447.79,"l":437.77,"c":447.59,"v":2508400},{"d":"2021-03-16","o":452.01,"h":457.41,"l":449.67,"c":450.54,"v":2618800},{"d":"2021-03-17","o":445.44,"h":453.94,"l":441.02,"c":451.01,"v":2502700},{"d":"2021-03-18","o":443.16,"h":446.86,"l":438.5,"c":439.18,"v":2931200},{"d":"2021-03-19","o":439.18,"h":444.5,"l":438.14,"c":441.5,"v":3923800},{"d":"2021-03-22","o":444.86,"h":457.82,"l":444.86,"c":452.41,"v":2944300},{"d":"2021-03-23","o":457.35,"h":466.88,"l":456.41,"c":460.2,"v":5317000},{"d":"2021-03-24","o":464.76,"h":465.61,"l":448.34,"c":451.51,"v":5214100},{"d":"2021-03-25","o":448.33,"h":456.87,"l":445.41,"c":450.99,"v":3201500},{"d":"2021-03-26","o":450.25,"h":469.77,"l":449.05,"c":469.09,"v":3615900},{"d":"2021-03-29","o":469.03,"h":472,"l":462.5,"c":469.32,"v":3141900},{"d":"2021-03-30","o":462.58,"h":469.09,"l":461.5,"c":465.46,"v":2436300},{"d":"2021-03-31","o":469.7,"h":482.41,"l":468.7,"c":475.37,"v":3155900},{"d":"2021-04-01","o":483.12,"h":487.04,"l":480.71,"c":483.34,"v":2664700},{"d":"2021-04-05","o":483.69,"h":495.51,"l":480.5,"c":491.62,"v":2982500},{"d":"2021-04-06","o":492.32,"h":495.59,"l":487.57,"c":491.34,"v":1878300},{"d":"2021-04-07","o":492.98,"h":494.85,"l":487.89,"c":493.41,"v":1576800},{"d":"2021-04-08","o":500.16,"h":504.6,"l":498.14,"c":499.84,"v":2026000},{"d":"2021-04-09","o":498.37,"h":504.44,"l":492.6,"c":504.04,"v":1886900},{"d":"2021-04-12","o":499.29,"h":506.94,"l":498.44,"c":506.03,"v":1584600},{"d":"2021-04-13","o":506.85,"h":517.26,"l":506.78,"c":514.86,"v":2195400},{"d":"2021-04-14","o":514,"h":517.78,"l":509.13,"c":510.63,"v":1956400},{"d":"2021-04-15","o":515.67,"h":524.59,"l":515.1,"c":523.25,"v":2122300},{"d":"2021-04-16","o":524.21,"h":525.44,"l":518.55,"c":525.08,"v":2031600},{"d":"2021-04-19","o":523.13,"h":524,"l":514.44,"c":516.17,"v":1917700},{"d":"2021-04-20","o":515.29,"h":517.29,"l":510.6,"c":514.21,"v":1677500},{"d":"2021-04-21","o":515.02,"h":515.48,"l":509.55,"c":512.34,"v":1678100},{"d":"2021-04-22","o":508.08,"h":512.77,"l":504.06,"c":507.29,"v":2084600},{"d":"2021-04-23","o":508.79,"h":517.5,"l":508.4,"c":515.84,"v":2257500},{"d":"2021-04-26","o":513.57,"h":516.31,"l":510.25,"c":515.7,"v":1387500},{"d":"2021-04-27","o":518,"h":519.16,"l":511.35,"c":517.32,"v":1944000},{"d":"2021-04-28","o":515.24,"h":519.13,"l":510.02,"c":515.48,"v":1472200},{"d":"2021-04-29","o":518.11,"h":520.45,"l":510.62,"c":516.09,"v":1592500},{"d":"2021-04-30","o":514.13,"h":515.05,"l":507.15,"c":508.34,"v":1950500},{"d":"2021-05-03","o":510.97,"h":511.74,"l":501.12,"c":503.46,"v":1458600},{"d":"2021-05-04","o":499.47,"h":499.47,"l":484.83,"c":490.7,"v":2528900},{"d":"2021-05-05","o":495.69,"h":498.63,"l":484.44,"c":486.69,"v":1875300},{"d":"2021-05-06","o":485.67,"h":485.67,"l":475.92,"c":483.61,"v":2537100},{"d":"2021-05-07","o":496,"h":499.15,"l":485.78,"c":488.73,"v":1632300},{"d":"2021-05-10","o":487.54,"h":489.04,"l":478.63,"c":479.38,"v":1970900},{"d":"2021-05-11","o":471.03,"h":486.91,"l":468.5,"c":485.19,"v":2293700},{"d":"2021-05-12","o":477.19,"h":480.99,"l":469.57,"c":472.09,"v":2399500},{"d":"2021-05-13","o":478.01,"h":480.46,"l":471.76,"c":474.16,"v":1996500},{"d":"2021-05-14","o":481.63,"h":488.33,"l":478.69,"c":486.56,"v":1857100},{"d":"2021-05-17","o":487.03,"h":487.87,"l":478.11,"c":482.74,"v":1581000},{"d":"2021-05-18","o":484.63,"h":488.32,"l":480.46,"c":480.62,"v":1395100},{"d":"2021-05-19","o":473.02,"h":480.87,"l":472,"c":480.47,"v":2047500},{"d":"2021-05-20","o":483.68,"h":495.36,"l":482.61,"c":491.67,"v":1991100},{"d":"2021-05-21","o":494.19,"h":496.23,"l":487.13,"c":488.07,"v":1567800},{"d":"2021-05-24","o":494.64,"h":499.99,"l":492.01,"c":497.83,"v":1846900},{"d":"2021-05-25","o":499.02,"h":505.6,"l":498.87,"c":505.08,"v":2322500},{"d":"2021-05-26","o":506.27,"h":509.5,"l":504.63,"c":506.98,"v":1695600},{"d":"2021-05-27","o":505,"h":505,"l":497.45,"c":498.28,"v":2957300},{"d":"2021-05-28","o":506.08,"h":511.37,"l":504.19,"c":504.58,"v":1924800},{"d":"2021-06-01","o":504.54,"h":506,"l":492.31,"c":495.91,"v":2189000},{"d":"2021-06-02","o":495.18,"h":501.82,"l":493.09,"c":495.77,"v":1761300},{"d":"2021-06-03","o":492.4,"h":496.76,"l":487.34,"c":493.14,"v":1539100},{"d":"2021-06-04","o":498.73,"h":506.5,"l":497.72,"c":504.5,"v":1644200},{"d":"2021-06-07","o":504.99,"h":509.78,"l":502,"c":509.47,"v":1768500},{"d":"2021-06-08","o":511.15,"h":516.29,"l":508.07,"c":509.2,"v":1747800},{"d":"2021-06-09","o":513.99,"h":518.32,"l":512.48,"c":514.68,"v":1702400},{"d":"2021-06-10","o":513.99,"h":536.41,"l":513.01,"c":535.52,"v":3152400},{"d":"2021-06-11","o":529.75,"h":541.85,"l":529.75,"c":541.26,"v":2871300},{"d":"2021-06-14","o":545.04,"h":561.36,"l":543.25,"c":556.95,"v":3522600},{"d":"2021-06-15","o":554.99,"h":555,"l":547.23,"c":548.46,"v":2424800},{"d":"2021-06-16","o":548.46,"h":553.99,"l":535.72,"c":543.33,"v":2842000},{"d":"2021-06-17","o":539.99,"h":552.72,"l":538.75,"c":551.36,"v":3566400},{"d":"2021-06-18","o":569.96,"h":570,"l":556.39,"c":565.59,"v":6762000},{"d":"2021-06-21","o":565.99,"h":570.19,"l":560.35,"c":567.35,"v":2625900},{"d":"2021-06-22","o":568.51,"h":576.31,"l":567,"c":575.74,"v":2370400},{"d":"2021-06-23","o":577.99,"h":579.8,"l":570.71,"c":574.23,"v":1616700},{"d":"2021-06-24","o":575.9,"h":580.97,"l":574.96,"c":578.26,"v":1835000},{"d":"2021-06-25","o":578.64,"h":582,"l":577.06,"c":579.66,"v":2133500},{"d":"2021-06-28","o":582.71,"h":589.41,"l":581,"c":588.8,"v":1714000},{"d":"2021-06-29","o":586.78,"h":591.34,"l":583.9,"c":590.75,"v":1204800},{"d":"2021-06-30","o":590.75,"h":592.24,"l":585,"c":585.64,"v":1704200},{"d":"2021-07-01","o":583.33,"h":587.78,"l":581.35,"c":584.73,"v":1646100},{"d":"2021-07-02","o":588.67,"h":594.08,"l":587.96,"c":593.07,"v":1744600},{"d":"2021-07-06","o":595.87,"h":600.66,"l":592.48,"c":596.9,"v":1657400},{"d":"2021-07-07","o":600,"h":607.67,"l":597.4,"c":605.77,"v":2022500},{"d":"2021-07-08","o":595.64,"h":607.3,"l":593.33,"c":605.95,"v":1846600},{"d":"2021-07-09","o":601.43,"h":605.95,"l":597.44,"c":604.5,"v":2145200},{"d":"2021-07-12","o":606,"h":607.42,"l":596.48,"c":600.2,"v":1696200},{"d":"2021-07-13","o":600.56,"h":609.33,"l":598.42,"c":605.01,"v":1435600},{"d":"2021-07-14","o":608.14,"h":611.3,"l":604.01,"c":608.83,"v":1376900},{"d":"2021-07-15","o":608.4,"h":609.95,"l":602.65,"c":606.17,"v":1618100},{"d":"2021-07-16","o":608.71,"h":611.62,"l":603.66,"c":606.1,"v":1249700},{"d":"2021-07-19","o":602.75,"h":610.69,"l":598.14,"c":602.05,"v":2046600},{"d":"2021-07-20","o":605.39,"h":612.75,"l":598.48,"c":608.72,"v":1675700},{"d":"2021-07-21","o":605.72,"h":612.58,"l":603.32,"c":612.26,"v":1381000},{"d":"2021-07-22","o":614.58,"h":623.95,"l":614.58,"c":623.68,"v":1477900},{"d":"2021-07-23","o":625.76,"h":631.64,"l":622,"c":625.87,"v":2030400},{"d":"2021-07-26","o":624.18,"h":625.87,"l":619.73,"c":620.8,"v":1389800},{"d":"2021-07-27","o":621,"h":623.92,"l":610.64,"c":618.28,"v":1540300},{"d":"2021-07-28","o":620.99,"h":626,"l":617.57,"c":620.92,"v":1468100},{"d":"2021-07-29","o":617.04,"h":625.67,"l":617.04,"c":621.7,"v":1068900},{"d":"2021-07-30","o":619.03,"h":622.8,"l":617.29,"c":621.63,"v":1403400},{"d":"2021-08-02","o":625.87,"h":627.6,"l":612.93,"c":618.75,"v":1466800},{"d":"2021-08-03","o":620.23,"h":624.7,"l":614,"c":621.28,"v":1067300},{"d":"2021-08-04","o":622.47,"h":627.08,"l":617.62,"c":625.68,"v":1306800},{"d":"2021-08-05","o":626.99,"h":632.47,"l":623,"c":632.08,"v":1158200},{"d":"2021-08-06","o":629.27,"h":631.84,"l":625.17,"c":631.38,"v":1127700},{"d":"2021-08-09","o":634.98,"h":634.98,"l":626.92,"c":629.22,"v":1118900},{"d":"2021-08-10","o":630.48,"h":633.3,"l":620.6,"c":621.74,"v":1540100},{"d":"2021-08-11","o":623.76,"h":627.42,"l":621.65,"c":626.03,"v":1328300},{"d":"2021-08-12","o":626,"h":636.64,"l":624.04,"c":634.35,"v":1163100},{"d":"2021-08-13","o":634.49,"h":638.43,"l":632.35,"c":637.31,"v":932800},{"d":"2021-08-16","o":637.03,"h":638.02,"l":628.19,"c":636.94,"v":1105500},{"d":"2021-08-17","o":636.55,"h":637,"l":630.22,"c":635.01,"v":1346300},{"d":"2021-08-18","o":632.8,"h":637.14,"l":626.05,"c":626.77,"v":1386500},{"d":"2021-08-19","o":624.88,"h":642.55,"l":623.63,"c":637.66,"v":1693700},{"d":"2021-08-20","o":639.84,"h":652,"l":634.53,"c":647.34,"v":1434000},{"d":"2021-08-23","o":645.87,"h":658.5,"l":645.52,"c":656.86,"v":1652400},{"d":"2021-08-24","o":659.14,"h":660,"l":653.4,"c":657.24,"v":866400},{"d":"2021-08-25","o":658.61,"h":661.06,"l":651.64,"c":656.8,"v":1047900},{"d":"2021-08-26","o":653.59,"h":657.91,"l":649.35,"c":652.39,"v":1619200},{"d":"2021-08-27","o":652.52,"h":662.61,"l":651.86,"c":658.52,"v":1142300},{"d":"2021-08-30","o":659.78,"h":667.67,"l":659.78,"c":665.99,"v":1341500},{"d":"2021-08-31","o":667.9,"h":667.9,"l":660.46,"c":663.7,"v":1877800},{"d":"2021-09-01","o":664.51,"h":668.96,"l":662,"c":665.89,"v":1261200},{"d":"2021-09-02","o":669.82,"h":669.85,"l":661.67,"c":664.64,"v":1402400},{"d":"2021-09-03","o":664.43,"h":673.88,"l":664.3,"c":666.59,"v":1640300},{"d":"2021-09-07","o":667.35,"h":668.87,"l":656.55,"c":661.39,"v":1382300},{"d":"2021-09-08","o":660.15,"h":664.08,"l":657.1,"c":663.22,"v":1367700},{"d":"2021-09-09","o":664.84,"h":667.46,"l":659.93,"c":661.68,"v":1110200},{"d":"2021-09-10","o":666.18,"h":668.87,"l":658.2,"c":658.94,"v":1204200},{"d":"2021-09-13","o":663.04,"h":663.6,"l":640.24,"c":645.15,"v":2242500},{"d":"2021-09-14","o":646,"h":649.58,"l":642.46,"c":645.01,"v":2150200},{"d":"2021-09-15","o":652.32,"h":663.31,"l":650.98,"c":661.08,"v":2009300},{"d":"2021-09-16","o":657.53,"h":666.47,"l":654.71,"c":665.11,"v":2046100},{"d":"2021-09-17","o":663.21,"h":665,"l":652.04,"c":654.48,"v":3553200},{"d":"2021-09-20","o":646.04,"h":653.93,"l":633.05,"c":641.29,"v":2637400},{"d":"2021-09-21","o":646.88,"h":650.95,"l":640.3,"c":645.89,"v":2449300},{"d":"2021-09-22","o":624.79,"h":628.94,"l":615.06,"c":626.08,"v":5689600},{"d":"2021-09-23","o":632.29,"h":633.82,"l":627.02,"c":630.84,"v":2985500},{"d":"2021-09-24","o":628,"h":629.03,"l":618.22,"c":622.71,"v":2809000},{"d":"2021-09-27","o":615.8,"h":616.66,"l":602.73,"c":603.65,"v":4152200},{"d":"2021-09-28","o":596.31,"h":596.31,"l":578.33,"c":578.77,"v":5108900},{"d":"2021-09-29","o":585.45,"h":586.55,"l":576.07,"c":577.7,"v":2726800},{"d":"2021-09-30","o":580.64,"h":586.19,"l":573.24,"c":575.72,"v":2743600},{"d":"2021-10-01","o":577.52,"h":581.47,"l":568.61,"c":577.47,"v":2915300},{"d":"2021-10-04","o":574.59,"h":576.8,"l":552.14,"c":558.49,"v":3977000},{"d":"2021-10-05","o":563.91,"h":570.29,"l":559.21,"c":566.7,"v":2337800},{"d":"2021-10-06","o":561.24,"h":572.16,"l":560.21,"c":570.31,"v":2043200},{"d":"2021-10-07","o":578.46,"h":586.15,"l":576.19,"c":578.96,"v":2648500},{"d":"2021-10-08","o":581.3,"h":583.61,"l":575.52,"c":576.86,"v":2050700},{"d":"2021-10-11","o":574.5,"h":582.28,"l":571.5,"c":573.07,"v":1410600},{"d":"2021-10-12","o":579.16,"h":584.22,"l":574.42,"c":580.69,"v":1740200},{"d":"2021-10-13","o":585.26,"h":593.54,"l":582.66,"c":591.12,"v":2142300},{"d":"2021-10-14","o":600,"h":609.44,"l":596.97,"c":607.51,"v":2500900},{"d":"2021-10-15","o":611.69,"h":612.25,"l":607.55,"c":610.09,"v":1960100},{"d":"2021-10-18","o":610.65,"h":623.47,"l":607.57,"c":622.83,"v":1905100},{"d":"2021-10-19","o":625.26,"h":639.39,"l":625.26,"c":636.07,"v":2470000},{"d":"2021-10-20","o":639.28,"h":641.29,"l":630.17,"c":632.37,"v":1497200},{"d":"2021-10-21","o":632,"h":639.17,"l":629,"c":638.66,"v":1586600},{"d":"2021-10-22","o":640.43,"h":644.43,"l":634.45,"c":643.58,"v":1786500},{"d":"2021-10-25","o":644.47,"h":649.62,"l":639.07,"c":646.97,"v":1629400},{"d":"2021-10-26","o":650.91,"h":659.19,"l":642.1,"c":642.5,"v":2154000},{"d":"2021-10-27","o":644.48,"h":648.81,"l":639.81,"c":640.08,"v":1629900},{"d":"2021-10-28","o":638,"h":642.49,"l":633.27,"c":639.28,"v":2085000},{"d":"2021-10-29","o":637.77,"h":651.31,"l":637,"c":650.36,"v":1927700},{"d":"2021-11-01","o":651.05,"h":654,"l":634.78,"c":640.2,"v":2215800},{"d":"2021-11-02","o":641.12,"h":647.74,"l":639.23,"c":640.4,"v":1770000},{"d":"2021-11-03","o":645.52,"h":656.5,"l":640,"c":655.18,"v":1970700},{"d":"2021-11-04","o":659.44,"h":676.08,"l":657.75,"c":674.08,"v":2480600},{"d":"2021-11-05","o":676.74,"h":677.76,"l":661.11,"c":662.72,"v":2517600},{"d":"2021-11-08","o":666.56,"h":668.25,"l":661.4,"c":666.02,"v":1497200},{"d":"2021-11-09","o":667.69,"h":669.66,"l":663,"c":667.92,"v":1128000},{"d":"2021-11-10","o":663.2,"h":665.81,"l":645.86,"c":647.5,"v":2038200},{"d":"2021-11-11","o":649.61,"h":652.57,"l":642.1,"c":643.17,"v":1271100},{"d":"2021-11-12","o":649.01,"h":658.47,"l":647.16,"c":657.6,"v":1286500},{"d":"2021-11-15","o":658.37,"h":663.67,"l":655.19,"c":659.73,"v":1077600},{"d":"2021-11-16","o":659.14,"h":673.74,"l":658.99,"c":671.03,"v":1422000},{"d":"2021-11-17","o":671.76,"h":672.74,"l":662.84,"c":670.67,"v":1221900},{"d":"2021-11-18","o":670.62,"h":676.55,"l":665.08,"c":670.96,"v":1493800},{"d":"2021-11-19","o":681.26,"h":699.5,"l":678.91,"c":688.37,"v":3090900},{"d":"2021-11-22","o":696.28,"h":699.54,"l":672.66,"c":673.57,"v":2284700},{"d":"2021-11-23","o":662.7,"h":667.57,"l":648.61,"c":665.16,"v":2502800},{"d":"2021-11-24","o":655.83,"h":668.87,"l":647.14,"c":668.32,"v":2426800},{"d":"2021-11-26","o":670.25,"h":684,"l":659.68,"c":662.1,"v":2204000},{"d":"2021-11-29","o":668,"h":691.36,"l":665.77,"c":687.49,"v":2728800},{"d":"2021-11-30","o":687.22,"h":694.89,"l":667.83,"c":669.85,"v":4703600},{"d":"2021-12-01","o":676,"h":678.78,"l":656.28,"c":657.41,"v":2831800},{"d":"2021-12-02","o":655.95,"h":674.85,"l":653.62,"c":671.88,"v":2675400},{"d":"2021-12-03","o":658.1,"h":662.09,"l":604.3,"c":616.53,"v":6741800},{"d":"2021-12-06","o":617.47,"h":625.9,"l":605.73,"c":622.04,"v":3170000},{"d":"2021-12-07","o":644.19,"h":655.22,"l":640.05,"c":649.96,"v":3943500},{"d":"2021-12-08","o":647.3,"h":654.65,"l":641.61,"c":653.1,"v":2416200},{"d":"2021-12-09","o":650.92,"h":655.72,"l":630.88,"c":632.57,"v":2550700},{"d":"2021-12-10","o":638.13,"h":654.97,"l":635.1,"c":654.45,"v":2873000},{"d":"2021-12-13","o":652.77,"h":675.21,"l":650.98,"c":658.3,"v":3829400},{"d":"2021-12-14","o":635.36,"h":636,"l":599.1,"c":614.86,"v":5934200},{"d":"2021-12-15","o":615.96,"h":631.25,"l":604.62,"c":630.33,"v":4288800},{"d":"2021-12-16","o":578.4,"h":591.58,"l":556.15,"c":566.09,"v":10961200},{"d":"2021-12-17","o":566.09,"h":566.99,"l":545.14,"c":556.64,"v":7999200},{"d":"2021-12-20","o":545.61,"h":557.27,"l":543.5,"c":549.77,"v":3441100},{"d":"2021-12-21","o":550.91,"h":559.89,"l":538.05,"c":557.52,"v":4104700},{"d":"2021-12-22","o":560.3,"h":564.92,"l":552.24,"c":563.98,"v":4526200},{"d":"2021-12-23","o":568.96,"h":572.57,"l":566.16,"c":569.62,"v":2147700},{"d":"2021-12-27","o":575.04,"h":580.88,"l":572.09,"c":577.68,"v":1980100},{"d":"2021-12-28","o":582.84,"h":582.88,"l":568.35,"c":569.36,"v":2107800},{"d":"2021-12-29","o":573.33,"h":576.96,"l":562.78,"c":569.29,"v":2484200},{"d":"2021-12-30","o":570.57,"h":578.99,"l":566.04,"c":570.53,"v":1564600},{"d":"2021-12-31","o":570,"h":570.17,"l":565.07,"c":567.06,"v":1581400},{"d":"2022-01-03","o":566.65,"h":575,"l":553.27,"c":564.37,"v":2862700},{"d":"2022-01-04","o":563.9,"h":564.3,"l":541.31,"c":554,"v":4344800},{"d":"2022-01-05","o":535,"h":538.75,"l":514,"c":514.43,"v":7394800},{"d":"2022-01-06","o":510,"h":526.31,"l":508.2,"c":514.12,"v":3913600},{"d":"2022-01-07","o":513.66,"h":520.42,"l":504,"c":510.7,"v":3605400},{"d":"2022-01-10","o":500,"h":526.58,"l":497.01,"c":525.83,"v":5429700},{"d":"2022-01-11","o":525.55,"h":535.18,"l":520.98,"c":529.89,"v":3422200},{"d":"2022-01-12","o":533.09,"h":541.59,"l":529.28,"c":532.37,"v":2901800},{"d":"2022-01-13","o":532.22,"h":535.27,"l":516.32,"c":516.9,"v":3406500},{"d":"2022-01-14","o":514.49,"h":522.57,"l":511.27,"c":520.6,"v":2659800},{"d":"2022-01-18","o":510.39,"h":519.39,"l":504.98,"c":513.34,"v":3461000},{"d":"2022-01-19","o":516.48,"h":528.92,"l":515.3,"c":516.58,"v":2985900},{"d":"2022-01-20","o":522.38,"h":532.03,"l":509.64,"c":510.85,"v":3208100},{"d":"2022-01-21","o":508.5,"h":513.86,"l":499.27,"c":499.91,"v":4276100},{"d":"2022-01-24","o":491.07,"h":520.43,"l":483.31,"c":519.66,"v":7538000},{"d":"2022-01-25","o":505.51,"h":514.26,"l":500.01,"c":502.72,"v":4051500},{"d":"2022-01-26","o":514,"h":520.49,"l":494.22,"c":500.81,"v":4449500},{"d":"2022-01-27","o":508.94,"h":513.23,"l":485.62,"c":493.05,"v":5865400},{"d":"2022-01-28","o":494.09,"h":519,"l":480.62,"c":518.16,"v":4339000},{"d":"2022-01-31","o":518.98,"h":534.94,"l":514.39,"c":534.3,"v":3995100},{"d":"2022-02-01","o":536,"h":538.77,"l":527.72,"c":535.98,"v":2307400},{"d":"2022-02-02","o":536.25,"h":540.46,"l":529.32,"c":533.09,"v":2494100},{"d":"2022-02-03","o":522.87,"h":525.18,"l":508.75,"c":510.83,"v":3058700},{"d":"2022-02-04","o":503.77,"h":519.97,"l":503.77,"c":513.54,"v":2583700},{"d":"2022-02-07","o":516,"h":516,"l":500.95,"c":507.1,"v":3120500},{"d":"2022-02-08","o":501.63,"h":513.51,"l":501.07,"c":511.31,"v":3205500},{"d":"2022-02-09","o":520.35,"h":522.48,"l":515.06,"c":521.75,"v":2542200},{"d":"2022-02-10","o":508.08,"h":514.48,"l":492.28,"c":495.02,"v":4735800},{"d":"2022-02-11","o":497.92,"h":499.93,"l":472.9,"c":473.97,"v":5027000},{"d":"2022-02-14","o":473.2,"h":478.57,"l":469.21,"c":474.01,"v":3372100},{"d":"2022-02-15","o":482.53,"h":482.53,"l":472.39,"c":479.5,"v":3743100},{"d":"2022-02-16","o":476.49,"h":480.21,"l":467.27,"c":477.7,"v":3750500},{"d":"2022-02-17","o":473.14,"h":476.45,"l":456.05,"c":457.71,"v":4021100},{"d":"2022-02-18","o":458.69,"h":459.3,"l":441.77,"c":442.56,"v":5194200},{"d":"2022-02-22","o":440.35,"h":451.09,"l":435.05,"c":438.4,"v":4287600},{"d":"2022-02-23","o":447.78,"h":449.59,"l":428.06,"c":429.45,"v":4263000},{"d":"2022-02-24","o":418.59,"h":465.93,"l":416.81,"c":463.82,"v":6448800},{"d":"2022-02-25","o":465.39,"h":468.52,"l":456.02,"c":465.54,"v":2869700},{"d":"2022-02-28","o":462.4,"h":468.48,"l":458.86,"c":467.68,"v":3302300},{"d":"2022-03-01","o":468,"h":479.21,"l":462.92,"c":466.68,"v":3352800},{"d":"2022-03-02","o":471.94,"h":477.49,"l":466.04,"c":471.18,"v":2948500},{"d":"2022-03-03","o":475.83,"h":476.05,"l":455.45,"c":459.08,"v":2906300},{"d":"2022-03-04","o":455.49,"h":463.52,"l":447,"c":452.13,"v":2751600},{"d":"2022-03-07","o":456.22,"h":457.68,"l":437.18,"c":437.97,"v":3676100},{"d":"2022-03-08","o":432.51,"h":443.8,"l":421.36,"c":431.53,"v":3734800},{"d":"2022-03-09","o":443.8,"h":453.11,"l":438.93,"c":450.87,"v":2905700},{"d":"2022-03-10","o":444.68,"h":447.65,"l":433.01,"c":438.95,"v":2722300},{"d":"2022-03-11","o":439.66,"h":440.61,"l":415.43,"c":416.38,"v":4434500},{"d":"2022-03-14","o":413.36,"h":422.38,"l":407.94,"c":411.5,"v":3731400},{"d":"2022-03-15","o":415.97,"h":422.96,"l":413.17,"c":421.66,"v":3201700},{"d":"2022-03-16","o":431.74,"h":442.52,"l":424.35,"c":442.36,"v":4141200},{"d":"2022-03-17","o":441.26,"h":446.82,"l":436.51,"c":444.36,"v":3556700},{"d":"2022-03-18","o":439.2,"h":453.74,"l":435.79,"c":453.33,"v":5898100},{"d":"2022-03-21","o":451.42,"h":459.58,"l":445.95,"c":453.59,"v":3704200},{"d":"2022-03-22","o":453.5,"h":471.98,"l":450.69,"c":466.45,"v":5377000},{"d":"2022-03-23","o":437.51,"h":437.98,"l":416.47,"c":422.9,"v":13979800},{"d":"2022-03-24","o":426.08,"h":432.21,"l":421.49,"c":432.14,"v":5544300},{"d":"2022-03-25","o":435.44,"h":438.62,"l":426,"c":431.62,"v":3283600},{"d":"2022-03-28","o":433.42,"h":450.32,"l":433.15,"c":450.01,"v":4472600},{"d":"2022-03-29","o":459.16,"h":467.8,"l":452.44,"c":466.33,"v":4323800},{"d":"2022-03-30","o":461.52,"h":466.77,"l":456.84,"c":460.06,"v":3889200},{"d":"2022-03-31","o":461.59,"h":465.43,"l":455.43,"c":455.62,"v":4141300},{"d":"2022-04-01","o":455,"h":461.55,"l":450.96,"c":458.19,"v":2718400},{"d":"2022-04-04","o":461.04,"h":473.49,"l":460.61,"c":468.81,"v":2974500},{"d":"2022-04-05","o":469.32,"h":471.76,"l":455.07,"c":458.58,"v":2481900},{"d":"2022-04-06","o":448.24,"h":450.01,"l":439.57,"c":444.33,"v":3824900},{"d":"2022-04-07","o":444.09,"h":455.92,"l":440.76,"c":452.72,"v":2757800},{"d":"2022-04-08","o":449.95,"h":454.41,"l":443.37,"c":445.34,"v":2260700},{"d":"2022-04-11","o":438.81,"h":440,"l":429.74,"c":434.44,"v":2932100},{"d":"2022-04-12","o":442.69,"h":444.44,"l":425.16,"c":426.77,"v":2199000},{"d":"2022-04-13","o":427.3,"h":433.52,"l":425.67,"c":431.67,"v":3078900},{"d":"2022-04-14","o":435.86,"h":435.95,"l":420.03,"c":420.44,"v":2597000},{"d":"2022-04-18","o":419.4,"h":429.69,"l":418.73,"c":425.47,"v":2594700},{"d":"2022-04-19","o":422.02,"h":437.49,"l":420.64,"c":436.4,"v":1962700},{"d":"2022-04-20","o":440.59,"h":442.44,"l":427.2,"c":428.11,"v":2094400},{"d":"2022-04-21","o":432.69,"h":438.94,"l":416.36,"c":417.48,"v":2390100},{"d":"2022-04-22","o":420.71,"h":424.33,"l":408.02,"c":408.67,"v":3198800},{"d":"2022-04-25","o":405.7,"h":414.08,"l":401.67,"c":413.95,"v":3368800},{"d":"2022-04-26","o":410.17,"h":411.61,"l":397.47,"c":399.12,"v":2820100},{"d":"2022-04-27","o":401.44,"h":412.46,"l":396.81,"c":397.9,"v":3080700},{"d":"2022-04-28","o":406.13,"h":414.27,"l":398.49,"c":410.53,"v":2593900},{"d":"2022-04-29","o":407.47,"h":413,"l":394.64,"c":395.95,"v":3033200},{"d":"2022-05-02","o":397.13,"h":407.98,"l":394.04,"c":407.29,"v":3010000},{"d":"2022-05-03","o":406.59,"h":413.93,"l":403.5,"c":407.58,"v":2196100},{"d":"2022-05-04","o":407.29,"h":424.23,"l":395.05,"c":423.35,"v":3330400},{"d":"2022-05-05","o":415.55,"h":417.99,"l":395.71,"c":400.51,"v":3507700},{"d":"2022-05-06","o":395,"h":401.26,"l":382.82,"c":391.01,"v":3522200},{"d":"2022-05-09","o":381.95,"h":389.63,"l":374.86,"c":376.91,"v":4324900},{"d":"2022-05-10","o":385.72,"h":400.83,"l":374.78,"c":393.03,"v":5334400},{"d":"2022-05-11","o":389.99,"h":409.99,"l":377.81,"c":379.33,"v":3822000},{"d":"2022-05-12","o":373.4,"h":390.13,"l":370.27,"c":388.49,"v":4048200},{"d":"2022-05-13","o":396.47,"h":408.97,"l":393.94,"c":405.45,"v":3379300},{"d":"2022-05-16","o":399.74,"h":407.17,"l":396.6,"c":402.86,"v":2645200},{"d":"2022-05-17","o":413.08,"h":416.72,"l":403.54,"c":409.65,"v":2614700},{"d":"2022-05-18","o":404.38,"h":411.66,"l":396.11,"c":397.88,"v":2915900},{"d":"2022-05-19","o":399.01,"h":403.04,"l":391.57,"c":394.38,"v":2797200},{"d":"2022-05-20","o":401.39,"h":406.24,"l":385.62,"c":399.09,"v":3432400},{"d":"2022-05-23","o":404.01,"h":407.88,"l":398.89,"c":406.76,"v":2337500},{"d":"2022-05-24","o":401.61,"h":404.33,"l":391.04,"c":398.41,"v":2630800},{"d":"2022-05-25","o":395.32,"h":406.1,"l":394.71,"c":402.5,"v":2726700},{"d":"2022-05-26","o":405.09,"h":411.55,"l":402.46,"c":408.6,"v":2419500},{"d":"2022-05-27","o":414.8,"h":428.55,"l":414.63,"c":428.22,"v":3560400},{"d":"2022-05-31","o":427.22,"h":427.29,"l":412.79,"c":416.48,"v":7944200},{"d":"2022-06-01","o":428,"h":437.55,"l":413.79,"c":418.16,"v":3409900},{"d":"2022-06-02","o":418.11,"h":441.9,"l":415.84,"c":441.28,"v":3415700},{"d":"2022-06-03","o":430.71,"h":438.01,"l":427.26,"c":429.76,"v":2355300},{"d":"2022-06-06","o":437.59,"h":440,"l":427.04,"c":429.46,"v":1563800},{"d":"2022-06-07","o":423.98,"h":435.2,"l":423.12,"c":433.42,"v":1611200},{"d":"2022-06-08","o":430.54,"h":433.75,"l":426.42,"c":428.84,"v":1790100},{"d":"2022-06-09","o":424.17,"h":436.04,"l":423.48,"c":426.42,"v":2572400},{"d":"2022-06-10","o":412.9,"h":413.96,"l":390.19,"c":393.84,"v":4406100},{"d":"2022-06-13","o":377.36,"h":385.65,"l":371.09,"c":371.65,"v":4724800},{"d":"2022-06-14","o":371.44,"h":376.89,"l":367.31,"c":370.82,"v":3197200},{"d":"2022-06-15","o":376.03,"h":382.75,"l":368.5,"c":376.92,"v":3664500},{"d":"2022-06-16","o":369.37,"h":376.12,"l":360.9,"c":365.08,"v":5775300},{"d":"2022-06-17","o":349.24,"h":367.32,"l":338,"c":360.79,"v":9475100},{"d":"2022-06-21","o":355.02,"h":372.8,"l":353.51,"c":362.99,"v":5343500},{"d":"2022-06-22","o":360.79,"h":372.55,"l":358.22,"c":365.33,"v":3168200},{"d":"2022-06-23","o":371.71,"h":378.18,"l":367.47,"c":376.64,"v":2534300},{"d":"2022-06-24","o":380.64,"h":388.06,"l":378.22,"c":387.72,"v":3305300},{"d":"2022-06-27","o":388.8,"h":389.39,"l":379.38,"c":381.07,"v":2244600},{"d":"2022-06-28","o":381,"h":382.98,"l":364.45,"c":365.63,"v":2654500},{"d":"2022-06-29","o":367.94,"h":370.37,"l":362.64,"c":368.5,"v":2027900},{"d":"2022-06-30","o":362.9,"h":370.42,"l":357.56,"c":366.06,"v":2595500},{"d":"2022-07-01","o":364.18,"h":369.53,"l":359.07,"c":368.48,"v":2471600},{"d":"2022-07-05","o":363.5,"h":378.52,"l":359.82,"c":376.49,"v":3120500},{"d":"2022-07-06","o":378.54,"h":385.39,"l":374.09,"c":382.83,"v":2284600},{"d":"2022-07-07","o":382.5,"h":392.07,"l":382.38,"c":390.89,"v":2368500},{"d":"2022-07-08","o":384.35,"h":391.86,"l":383.84,"c":389.44,"v":1611200},{"d":"2022-07-11","o":386.57,"h":388.05,"l":380.46,"c":384.16,"v":1832200},{"d":"2022-07-12","o":383.9,"h":391.52,"l":372.91,"c":375.54,"v":2639600},{"d":"2022-07-13","o":368.2,"h":374.41,"l":364.7,"c":371.94,"v":1994000},{"d":"2022-07-14","o":368.83,"h":374.19,"l":361.46,"c":372.96,"v":2098400},{"d":"2022-07-15","o":377.79,"h":384.47,"l":376.86,"c":379.86,"v":2488300},{"d":"2022-07-18","o":383.83,"h":385.57,"l":374.01,"c":375.23,"v":1866400},{"d":"2022-07-19","o":382.89,"h":388.32,"l":378,"c":387.83,"v":1977600},{"d":"2022-07-20","o":392.19,"h":403.13,"l":390.07,"c":401.49,"v":2746800},{"d":"2022-07-21","o":404.12,"h":409.65,"l":399.24,"c":408.91,"v":2009900},{"d":"2022-07-22","o":410.03,"h":414.62,"l":398.63,"c":401.9,"v":2413200},{"d":"2022-07-25","o":400.11,"h":400.77,"l":388.57,"c":391.96,"v":2340500},{"d":"2022-07-26","o":393.58,"h":393.58,"l":378.16,"c":379.26,"v":2368500},{"d":"2022-07-27","o":385.08,"h":394.91,"l":383.41,"c":392.78,"v":2678000},{"d":"2022-07-28","o":392.76,"h":406.15,"l":390.06,"c":403.5,"v":2421700},{"d":"2022-07-29","o":404.69,"h":411.38,"l":400.89,"c":410.12,"v":2669800},{"d":"2022-08-01","o":406.51,"h":417.16,"l":405.07,"c":411.09,"v":1910000},{"d":"2022-08-02","o":405.34,"h":412.42,"l":402.25,"c":409.96,"v":2165500},{"d":"2022-08-03","o":412.81,"h":426.04,"l":412.02,"c":424.54,"v":2403500},{"d":"2022-08-04","o":425.45,"h":431.15,"l":419.63,"c":430.59,"v":2745600},{"d":"2022-08-05","o":423,"h":434.54,"l":421,"c":433.43,"v":2481400},{"d":"2022-08-08","o":435,"h":440.3,"l":432.48,"c":434.34,"v":2202000},{"d":"2022-08-09","o":434.34,"h":434.59,"l":424.62,"c":426.57,"v":1977300},{"d":"2022-08-10","o":441.42,"h":443.22,"l":436.2,"c":438.4,"v":2634400},{"d":"2022-08-11","o":445.26,"h":445.61,"l":434.4,"c":434.89,"v":1756600},{"d":"2022-08-12","o":439.61,"h":446,"l":436.58,"c":445.67,"v":2150400},{"d":"2022-08-15","o":445.07,"h":451.15,"l":442.14,"c":451.02,"v":2503400},{"d":"2022-08-16","o":446.12,"h":450.09,"l":440.1,"c":447.56,"v":2139500},{"d":"2022-08-17","o":440.87,"h":442.99,"l":436.11,"c":437.82,"v":1894400},{"d":"2022-08-18","o":438.61,"h":441.39,"l":437.01,"c":439.03,"v":1402300},{"d":"2022-08-19","o":431.58,"h":432.5,"l":424.62,"c":425.06,"v":2007700},{"d":"2022-08-22","o":419.41,"h":419.79,"l":410.08,"c":411.35,"v":2074600},{"d":"2022-08-23","o":410.37,"h":415.7,"l":409.2,"c":410.41,"v":1392200},{"d":"2022-08-24","o":410.68,"h":413.24,"l":405.33,"c":405.65,"v":1883900},{"d":"2022-08-25","o":405.79,"h":406.67,"l":392.92,"c":403.93,"v":3062400},{"d":"2022-08-26","o":403.99,"h":405.54,"l":380.5,"c":381.02,"v":3600100},{"d":"2022-08-29","o":380.09,"h":382.86,"l":374.82,"c":375.26,"v":2410300},{"d":"2022-08-30","o":379.92,"h":380.66,"l":371.06,"c":375.07,"v":1835000},{"d":"2022-08-31","o":378.53,"h":381.15,"l":372.5,"c":373.44,"v":3193900},{"d":"2022-09-01","o":371,"h":371.64,"l":361.72,"c":370.53,"v":2574400},{"d":"2022-09-02","o":374.53,"h":382,"l":365.43,"c":368.14,"v":2450500},{"d":"2022-09-06","o":367.23,"h":374.3,"l":365.37,"c":368.3,"v":2564400},{"d":"2022-09-07","o":368.2,"h":381.52,"l":367.19,"c":379.72,"v":2385500},{"d":"2022-09-08","o":377.2,"h":386.66,"l":375.2,"c":383.63,"v":2276800},{"d":"2022-09-09","o":390.19,"h":396.09,"l":389.67,"c":394.78,"v":2998900},{"d":"2022-09-12","o":391.09,"h":396.39,"l":389.28,"c":396.36,"v":2854800},{"d":"2022-09-13","o":382.55,"h":383.58,"l":367.37,"c":368.39,"v":4175100},{"d":"2022-09-14","o":369.57,"h":374.24,"l":365.61,"c":371.52,"v":3004400},{"d":"2022-09-15","o":323.15,"h":329,"l":305,"c":309.13,"v":27840200},{"d":"2022-09-16","o":298.32,"h":300.2,"l":292.14,"c":299.5,"v":14948100},{"d":"2022-09-19","o":294.88,"h":299.28,"l":293.46,"c":296.06,"v":6593400},{"d":"2022-09-20","o":292.82,"h":294.08,"l":287.81,"c":291.06,"v":6548800},{"d":"2022-09-21","o":292.84,"h":297.94,"l":286.22,"c":286.3,"v":4913100},{"d":"2022-09-22","o":282,"h":289.55,"l":280.06,"c":287.06,"v":5657600},{"d":"2022-09-23","o":285.57,"h":288.55,"l":280.7,"c":284.56,"v":4739300},{"d":"2022-09-26","o":286.03,"h":288.9,"l":276.75,"c":276.96,"v":6746200},{"d":"2022-09-27","o":281.7,"h":284.5,"l":274.73,"c":277.57,"v":6390900},{"d":"2022-09-28","o":280.38,"h":282.74,"l":275.37,"c":281.4,"v":4985100},{"d":"2022-09-29","o":277.8,"h":279.59,"l":275.01,"c":278.25,"v":5155300},{"d":"2022-09-30","o":279.69,"h":284.29,"l":274.85,"c":275.2,"v":4578800},{"d":"2022-10-03","o":278.27,"h":286.9,"l":277,"c":285.24,"v":3738100},{"d":"2022-10-04","o":290.95,"h":296.79,"l":290.18,"c":294.97,"v":4509200},{"d":"2022-10-05","o":291.41,"h":298.81,"l":289.18,"c":297.38,"v":3469600},{"d":"2022-10-06","o":297.15,"h":305.5,"l":297.1,"c":298.41,"v":4884000},{"d":"2022-10-07","o":291.36,"h":293.71,"l":286.83,"c":288.77,"v":3495900},{"d":"2022-10-10","o":289.75,"h":290.28,"l":283.05,"c":285.72,"v":2906300},{"d":"2022-10-11","o":285.69,"h":288.28,"l":281.44,"c":284.83,"v":3209800},{"d":"2022-10-12","o":284.69,"h":289.79,"l":283.09,"c":286.15,"v":3044100},{"d":"2022-10-13","o":279.71,"h":298.17,"l":276.6,"c":294.74,"v":4737200},{"d":"2022-10-14","o":295.12,"h":297.59,"l":287.45,"c":287.94,"v":3563300},{"d":"2022-10-17","o":297.45,"h":297.96,"l":291.4,"c":293.5,"v":4600600},{"d":"2022-10-18","o":302.68,"h":303.49,"l":286.81,"c":292.98,"v":5472000},{"d":"2022-10-19","o":295.4,"h":303.71,"l":292.7,"c":299.83,"v":5529100},{"d":"2022-10-20","o":301.03,"h":309.19,"l":299.34,"c":302.38,"v":3621600},{"d":"2022-10-21","o":300.99,"h":307.43,"l":298.23,"c":306.37,"v":3659300},{"d":"2022-10-24","o":308.43,"h":317.33,"l":306.2,"c":316.22,"v":4817400},{"d":"2022-10-25","o":319.12,"h":324.23,"l":316.74,"c":323.79,"v":3814600},{"d":"2022-10-26","o":318.16,"h":330.58,"l":316.54,"c":320.48,"v":4207700},{"d":"2022-10-27","o":322.96,"h":323.85,"l":316.87,"c":318.65,"v":2870200},{"d":"2022-10-28","o":318.67,"h":327.05,"l":318.67,"c":325.68,"v":3008400},{"d":"2022-10-31","o":323.49,"h":325.58,"l":317.42,"c":318.5,"v":3253200},{"d":"2022-11-01","o":321.01,"h":322.84,"l":312.79,"c":316.02,"v":2467700},{"d":"2022-11-02","o":318.84,"h":318.84,"l":301.09,"c":301.22,"v":3480000},{"d":"2022-11-03","o":297.07,"h":299.61,"l":285.37,"c":285.93,"v":4897100},{"d":"2022-11-04","o":290.38,"h":291.01,"l":278.23,"c":285.75,"v":5738300},{"d":"2022-11-07","o":288.97,"h":300.36,"l":287.57,"c":299.54,"v":3980700},{"d":"2022-11-08","o":301.15,"h":309.9,"l":297.77,"c":302.17,"v":4230600},{"d":"2022-11-09","o":299.65,"h":303.29,"l":297.35,"c":298.87,"v":2778200},{"d":"2022-11-10","o":318.55,"h":330.37,"l":317.87,"c":329.95,"v":5502900},{"d":"2022-11-11","o":330.34,"h":342.31,"l":329.49,"c":341.15,"v":4110100},{"d":"2022-11-14","o":338.07,"h":345.11,"l":334.43,"c":340.37,"v":3464500},{"d":"2022-11-15","o":348.41,"h":350.97,"l":342.56,"c":345.96,"v":2948600},{"d":"2022-11-16","o":345,"h":345.02,"l":336.72,"c":338.41,"v":2123200},{"d":"2022-11-17","o":331.74,"h":339.87,"l":329.35,"c":337.83,"v":2740400},{"d":"2022-11-18","o":344.3,"h":344.7,"l":329.14,"c":330.86,"v":3421700},{"d":"2022-11-21","o":329.53,"h":330.25,"l":320.6,"c":321.49,"v":3219900},{"d":"2022-11-22","o":322.49,"h":331.54,"l":320.2,"c":330.88,"v":2573800},{"d":"2022-11-23","o":329.93,"h":338.5,"l":327.59,"c":335.78,"v":2240800},{"d":"2022-11-25","o":332.89,"h":335.51,"l":332.01,"c":334.3,"v":1197800},{"d":"2022-11-28","o":335.83,"h":338.19,"l":328.07,"c":328.97,"v":2314800},{"d":"2022-11-29","o":326.69,"h":329.7,"l":323.67,"c":326.78,"v":2392600},{"d":"2022-11-30","o":327.12,"h":345.03,"l":326.38,"c":344.93,"v":4979800},{"d":"2022-12-01","o":348.03,"h":350.67,"l":341.5,"c":344.11,"v":3365200},{"d":"2022-12-02","o":337.2,"h":343.53,"l":334.22,"c":341.53,"v":2741800},{"d":"2022-12-05","o":337.8,"h":340.51,"l":330.83,"c":334.09,"v":2542300},{"d":"2022-12-06","o":334.09,"h":334.22,"l":327.4,"c":331.15,"v":2182200},{"d":"2022-12-07","o":327.53,"h":331,"l":325.49,"c":326.68,"v":2055900},{"d":"2022-12-08","o":325.71,"h":336.2,"l":324.35,"c":332.58,"v":2065800},{"d":"2022-12-09","o":331.5,"h":334.69,"l":328.5,"c":330.64,"v":1969200},{"d":"2022-12-12","o":334.76,"h":338.27,"l":332.65,"c":338.17,"v":2914700},{"d":"2022-12-13","o":353.63,"h":355.67,"l":338.79,"c":342.46,"v":3428000},{"d":"2022-12-14","o":343.89,"h":345.95,"l":335,"c":339.92,"v":3236500},{"d":"2022-12-15","o":332.76,"h":334.5,"l":324.59,"c":328.71,"v":5498700},{"d":"2022-12-16","o":345,"h":354.47,"l":337.24,"c":338.54,"v":11940700},{"d":"2022-12-19","o":338,"h":340.74,"l":326.3,"c":328.76,"v":4086300},{"d":"2022-12-20","o":327,"h":342.5,"l":325.52,"c":338.22,"v":3873600},{"d":"2022-12-21","o":340.29,"h":345.29,"l":336.44,"c":341.38,"v":2583000},{"d":"2022-12-22","o":336.01,"h":339.88,"l":330.94,"c":336.52,"v":2319300},{"d":"2022-12-23","o":335,"h":338.92,"l":333.29,"c":338.45,"v":1629800},{"d":"2022-12-27","o":338,"h":338.16,"l":332.46,"c":335.09,"v":1464300},{"d":"2022-12-28","o":335.06,"h":338.5,"l":327.19,"c":328.33,"v":1672100},{"d":"2022-12-29","o":330.75,"h":339.5,"l":329.76,"c":337.58,"v":1793100},{"d":"2022-12-30","o":333,"h":336.64,"l":331.64,"c":336.53,"v":1740900},{"d":"2023-01-03","o":340.16,"h":345.82,"l":331.92,"c":336.92,"v":2229100},{"d":"2023-01-04","o":342.89,"h":345.63,"l":336.73,"c":341.41,"v":2186800},{"d":"2023-01-05","o":337.53,"h":337.55,"l":328.16,"c":328.44,"v":2081600},{"d":"2023-01-06","o":332.28,"h":334.88,"l":322.44,"c":332.75,"v":2216600},{"d":"2023-01-09","o":338.9,"h":349.46,"l":338.42,"c":341.98,"v":3133800},{"d":"2023-01-10","o":337.65,"h":344.63,"l":336.8,"c":338.7,"v":1670200},{"d":"2023-01-11","o":337.39,"h":343.19,"l":333.47,"c":342.93,"v":2344400},{"d":"2023-01-12","o":344.17,"h":346.44,"l":337.37,"c":344.54,"v":2121800},{"d":"2023-01-13","o":340.25,"h":344.65,"l":335.5,"c":344.38,"v":2581900},{"d":"2023-01-17","o":344.38,"h":350.79,"l":341.97,"c":344.38,"v":2512700},{"d":"2023-01-18","o":345.01,"h":349.24,"l":338.4,"c":341.31,"v":2079800},{"d":"2023-01-19","o":340.56,"h":346.73,"l":340.01,"c":342.53,"v":2467000},{"d":"2023-01-20","o":343.27,"h":357.42,"l":342.76,"c":356.38,"v":3149400},{"d":"2023-01-23","o":358.28,"h":365.87,"l":356.85,"c":364.98,"v":3187100},{"d":"2023-01-24","o":364.1,"h":364.45,"l":358,"c":361.32,"v":2466400},{"d":"2023-01-25","o":355.67,"h":359.73,"l":350.57,"c":358.17,"v":2239100},{"d":"2023-01-26","o":362.76,"h":367.43,"l":360.72,"c":365.82,"v":2350500},{"d":"2023-01-27","o":363.49,"h":373.42,"l":362.85,"c":370.71,"v":2615600},{"d":"2023-01-30","o":365.9,"h":368.7,"l":362.83,"c":363.42,"v":2663600},{"d":"2023-01-31","o":364.71,"h":370.7,"l":364.01,"c":370.34,"v":2572400},{"d":"2023-02-01","o":370.01,"h":386.72,"l":366.8,"c":383.92,"v":3362000},{"d":"2023-02-02","o":393.28,"h":402.49,"l":388.88,"c":392.23,"v":4020000},{"d":"2023-02-03","o":384.29,"h":386.72,"l":377.92,"c":379.33,"v":2695400},{"d":"2023-02-06","o":376.21,"h":379.29,"l":373.39,"c":375.23,"v":2369600},{"d":"2023-02-07","o":373.43,"h":384.94,"l":372.76,"c":383.82,"v":2476200},{"d":"2023-02-08","o":382.49,"h":387.28,"l":375.7,"c":378.36,"v":2668100},{"d":"2023-02-09","o":384.97,"h":386.51,"l":374.02,"c":375.81,"v":2265200},{"d":"2023-02-10","o":371.63,"h":374.52,"l":367.08,"c":370.99,"v":1846300},{"d":"2023-02-13","o":373.41,"h":376.31,"l":371.03,"c":375,"v":1877300},{"d":"2023-02-14","o":375,"h":380.56,"l":369.96,"c":377.9,"v":2479700},{"d":"2023-02-15","o":375.6,"h":381.67,"l":374.84,"c":375.94,"v":2088200},{"d":"2023-02-16","o":366.04,"h":373.49,"l":363.55,"c":365.16,"v":2917000},{"d":"2023-02-17","o":359.31,"h":359.61,"l":352.12,"c":356.85,"v":2985700},{"d":"2023-02-21","o":350.78,"h":353.25,"l":345.69,"c":346.7,"v":3002700},{"d":"2023-02-22","o":346.69,"h":353.17,"l":344.45,"c":348.72,"v":2599300},{"d":"2023-02-23","o":350.44,"h":353.8,"l":343.93,"c":347.02,"v":3154500},{"d":"2023-02-24","o":328.12,"h":329.76,"l":318.6,"c":320.54,"v":8444500},{"d":"2023-02-27","o":322.02,"h":325.1,"l":320.7,"c":322.32,"v":3500600},{"d":"2023-02-28","o":323.37,"h":325.73,"l":320.97,"c":323.95,"v":2714200},{"d":"2023-03-01","o":323.8,"h":325.26,"l":321,"c":323.38,"v":2377700},{"d":"2023-03-02","o":323.38,"h":334.46,"l":321.56,"c":333.5,"v":3845800},{"d":"2023-03-03","o":334.69,"h":344.76,"l":334.48,"c":344.04,"v":3725500},{"d":"2023-03-06","o":344.33,"h":351.78,"l":344.28,"c":347.02,"v":3060300},{"d":"2023-03-07","o":347.86,"h":352.17,"l":344.06,"c":344.8,"v":2252800},{"d":"2023-03-08","o":346.74,"h":348.69,"l":343.47,"c":345.84,"v":2518900},{"d":"2023-03-09","o":344.72,"h":350.13,"l":336.99,"c":338.37,"v":3798300},{"d":"2023-03-10","o":338.34,"h":338.52,"l":328.45,"c":329.3,"v":4148200},{"d":"2023-03-13","o":329.42,"h":333,"l":323.29,"c":324.27,"v":4203500},{"d":"2023-03-14","o":332.21,"h":335.17,"l":328.7,"c":333.33,"v":3850900},{"d":"2023-03-15","o":330,"h":334.28,"l":328.17,"c":333.61,"v":4627100},{"d":"2023-03-16","o":344.57,"h":355.49,"l":340.53,"c":353.29,"v":6946600},{"d":"2023-03-17","o":354.78,"h":360.63,"l":350.84,"c":358.14,"v":6725400},{"d":"2023-03-20","o":357.61,"h":364.94,"l":355.35,"c":362.88,"v":3946800},{"d":"2023-03-21","o":364.63,"h":376.4,"l":362.92,"c":374.22,"v":4479200},{"d":"2023-03-22","o":375,"h":377.33,"l":361.52,"c":361.71,"v":3878400},{"d":"2023-03-23","o":368.99,"h":375.25,"l":365.49,"c":369,"v":3138600},{"d":"2023-03-24","o":370.23,"h":375.23,"l":367.72,"c":374.96,"v":2993400},{"d":"2023-03-27","o":376.51,"h":380.35,"l":369.68,"c":373.15,"v":2832200},{"d":"2023-03-28","o":373.42,"h":374,"l":367.82,"c":373.4,"v":1780800},{"d":"2023-03-29","o":376.68,"h":380.12,"l":375.56,"c":379.16,"v":2497600},{"d":"2023-03-30","o":381.65,"h":382.58,"l":378.08,"c":381.9,"v":2139000},{"d":"2023-03-31","o":382.29,"h":385.73,"l":380.26,"c":385.37,"v":3063400},{"d":"2023-04-03","o":380.88,"h":383.73,"l":378.15,"c":380.08,"v":2712600},{"d":"2023-04-04","o":382.24,"h":385.7,"l":381.05,"c":385.15,"v":2569800},{"d":"2023-04-05","o":384.09,"h":386,"l":377.26,"c":382.02,"v":2277200},{"d":"2023-04-06","o":379.31,"h":382.46,"l":375.99,"c":380.6,"v":1835900},{"d":"2023-04-10","o":375.48,"h":376.67,"l":372.26,"c":376.25,"v":1689700},{"d":"2023-04-11","o":374.01,"h":375.9,"l":368.35,"c":371.11,"v":2161100},{"d":"2023-04-12","o":376.42,"h":378.23,"l":368.75,"c":369.89,"v":1978200},{"d":"2023-04-13","o":373.2,"h":379.02,"l":372.73,"c":378.8,"v":2434800},{"d":"2023-04-14","o":376.37,"h":380.57,"l":375.14,"c":379.38,"v":1525500},{"d":"2023-04-17","o":379.61,"h":380.76,"l":374.62,"c":377.92,"v":1614300},{"d":"2023-04-18","o":380.9,"h":380.9,"l":374.49,"c":377.55,"v":1586700},{"d":"2023-04-19","o":377.9,"h":382.84,"l":375.6,"c":380.11,"v":1775200},{"d":"2023-04-20","o":376.04,"h":383,"l":375.67,"c":380.26,"v":1947900},{"d":"2023-04-21","o":379.97,"h":380.44,"l":375.44,"c":377.67,"v":1841600},{"d":"2023-04-24","o":376.59,"h":378.95,"l":373.57,"c":377.34,"v":1531100},{"d":"2023-04-25","o":373.63,"h":375.23,"l":368.88,"c":369.59,"v":2413100},{"d":"2023-04-26","o":368.6,"h":369.45,"l":357.25,"c":363.06,"v":2803200},{"d":"2023-04-27","o":365.94,"h":373.82,"l":363.5,"c":371.42,"v":2338800},{"d":"2023-04-28","o":371.42,"h":377.69,"l":368.56,"c":377.56,"v":2061700},{"d":"2023-05-01","o":376.51,"h":378.72,"l":373.71,"c":374.15,"v":1868000},{"d":"2023-05-02","o":374.36,"h":375.85,"l":367.84,"c":368.66,"v":2287600},{"d":"2023-05-03","o":363.49,"h":365.96,"l":344.24,"c":345.25,"v":6700800},{"d":"2023-05-04","o":347.97,"h":348,"l":332.84,"c":335.83,"v":6614900},{"d":"2023-05-05","o":338.98,"h":349.55,"l":338.03,"c":348.4,"v":4260900},{"d":"2023-05-08","o":348,"h":350.48,"l":340.76,"c":344.06,"v":3135900},{"d":"2023-05-09","o":342.5,"h":345,"l":341.23,"c":342.65,"v":1879400},{"d":"2023-05-10","o":348.25,"h":352,"l":341.83,"c":344.02,"v":3386300},{"d":"2023-05-11","o":341.88,"h":344.66,"l":339.37,"c":341.58,"v":2183400},{"d":"2023-05-12","o":340.51,"h":340.79,"l":331.89,"c":335.45,"v":4278700},{"d":"2023-05-15","o":337.35,"h":345.89,"l":333.01,"c":345.67,"v":3330500},{"d":"2023-05-16","o":344.2,"h":347.07,"l":341.17,"c":345.11,"v":2558300},{"d":"2023-05-17","o":345.36,"h":358.69,"l":345.12,"c":356.63,"v":3560600},{"d":"2023-05-18","o":357,"h":361.48,"l":356.45,"c":360.43,"v":2896400},{"d":"2023-05-19","o":363,"h":372.08,"l":361.36,"c":371.25,"v":3856900},{"d":"2023-05-22","o":371.25,"h":374.4,"l":369.66,"c":372.05,"v":2627100},{"d":"2023-05-23","o":371.81,"h":376.49,"l":369.92,"c":370.42,"v":2967700},{"d":"2023-05-24","o":368.41,"h":369.06,"l":361.72,"c":365.76,"v":2666600},{"d":"2023-05-25","o":375.49,"h":397.65,"l":374.09,"c":392.06,"v":7030000},{"d":"2023-05-26","o":396.72,"h":416.36,"l":396.57,"c":415.39,"v":7833600},{"d":"2023-05-30","o":429.94,"h":432.99,"l":416.08,"c":417.21,"v":5332300},{"d":"2023-05-31","o":413.9,"h":421.36,"l":410.7,"c":417.79,"v":5158500},{"d":"2023-06-01","o":412.29,"h":430.6,"l":412.29,"c":426.75,"v":4443100},{"d":"2023-06-02","o":432,"h":438.53,"l":430.36,"c":436.37,"v":4334800},{"d":"2023-06-05","o":433.01,"h":440.38,"l":426.96,"c":434.18,"v":3447400},{"d":"2023-06-06","o":432.55,"h":437.12,"l":431.24,"c":432.89,"v":2342000},{"d":"2023-06-07","o":434.56,"h":436.81,"l":417.74,"c":418.32,"v":4773000},{"d":"2023-06-08","o":424.15,"h":440.63,"l":423.58,"c":439.03,"v":6062800},{"d":"2023-06-09","o":456.91,"h":466.59,"l":453.09,"c":454,"v":7928300},{"d":"2023-06-12","o":463.71,"h":478.04,"l":459.42,"c":474.63,"v":6913700},{"d":"2023-06-13","o":489.71,"h":491.51,"l":470.36,"c":478.99,"v":7412500},{"d":"2023-06-14","o":476.15,"h":483.85,"l":473.2,"c":479.53,"v":5150100},{"d":"2023-06-15","o":475.47,"h":495.2,"l":474.25,"c":490.91,"v":9682200},{"d":"2023-06-16","o":518.23,"h":518.74,"l":494.62,"c":495.18,"v":13343800},{"d":"2023-06-20","o":485.63,"h":492.69,"l":480,"c":485.86,"v":5331200},{"d":"2023-06-21","o":492,"h":495.55,"l":475.31,"c":477.48,"v":5258700},{"d":"2023-06-22","o":474.12,"h":481,"l":473.02,"c":477.58,"v":3601400},{"d":"2023-06-23","o":472.95,"h":487.33,"l":472.32,"c":484.72,"v":4481500},{"d":"2023-06-26","o":483.01,"h":487.16,"l":479.05,"c":479.51,"v":3169500},{"d":"2023-06-27","o":480,"h":490.8,"l":479.95,"c":489.27,"v":2691700},{"d":"2023-06-28","o":482,"h":489.75,"l":480.39,"c":482.43,"v":3229200},{"d":"2023-06-29","o":484.47,"h":485.83,"l":479.6,"c":483.77,"v":1905400},{"d":"2023-06-30","o":482.74,"h":492.81,"l":482.72,"c":488.99,"v":3096600},{"d":"2023-07-03","o":486.39,"h":486.61,"l":479.84,"c":485.21,"v":1491000},{"d":"2023-07-05","o":480.99,"h":489.41,"l":479.73,"c":487.26,"v":2190000},{"d":"2023-07-06","o":479.99,"h":482.5,"l":475,"c":481.29,"v":2100900},{"d":"2023-07-07","o":481.98,"h":490.42,"l":479.86,"c":485.27,"v":2325000},{"d":"2023-07-10","o":485.27,"h":499.2,"l":485.11,"c":496.35,"v":3352600},{"d":"2023-07-11","o":497.28,"h":506.03,"l":491.76,"c":504.74,"v":2842600},{"d":"2023-07-12","o":509.41,"h":510.79,"l":500.01,"c":507.36,"v":3027400},{"d":"2023-07-13","o":509.62,"h":519.41,"l":509.5,"c":517.28,"v":3049400},{"d":"2023-07-14","o":517.34,"h":523.79,"l":512.67,"c":514.83,"v":2303700},{"d":"2023-07-17","o":513,"h":522.69,"l":512.38,"c":522,"v":2645600},{"d":"2023-07-18","o":519.64,"h":535.13,"l":517.38,"c":532.23,"v":4093100},{"d":"2023-07-19","o":534.48,"h":539,"l":526.06,"c":527.17,"v":3383200},{"d":"2023-07-20","o":522.03,"h":528.31,"l":514.09,"c":516.88,"v":3264500},{"d":"2023-07-21","o":521.75,"h":529.69,"l":519.28,"c":520.23,"v":8099500},{"d":"2023-07-24","o":520,"h":524.84,"l":514.86,"c":523.86,"v":2260500},{"d":"2023-07-25","o":519.42,"h":526.88,"l":517.92,"c":525.34,"v":2472100},{"d":"2023-07-26","o":520.49,"h":521.1,"l":510.44,"c":514.55,"v":2918700},{"d":"2023-07-27","o":523.16,"h":527.9,"l":511.24,"c":513.97,"v":2477200},{"d":"2023-07-28","o":515.43,"h":530.32,"l":514.63,"c":528.87,"v":2810000},{"d":"2023-07-31","o":541.87,"h":552.94,"l":541.87,"c":546.17,"v":4059800},{"d":"2023-08-01","o":545.78,"h":552.02,"l":541.67,"c":549.1,"v":2274000},{"d":"2023-08-02","o":539.32,"h":539.99,"l":526.5,"c":530.3,"v":2971000},{"d":"2023-08-03","o":523,"h":530.91,"l":522.22,"c":523.76,"v":2183700},{"d":"2023-08-04","o":526.74,"h":535.63,"l":522.12,"c":526.88,"v":2462900},{"d":"2023-08-07","o":530,"h":532.58,"l":523.52,"c":529.73,"v":1777600},{"d":"2023-08-08","o":523.99,"h":524.58,"l":515.25,"c":520.6,"v":2626100},{"d":"2023-08-09","o":520.55,"h":520.97,"l":509.53,"c":513.78,"v":1843800},{"d":"2023-08-10","o":521.03,"h":523.22,"l":512.98,"c":515.83,"v":1901700},{"d":"2023-08-11","o":510.83,"h":514.9,"l":506.37,"c":508.45,"v":1930600},{"d":"2023-08-14","o":506.78,"h":522.55,"l":505.03,"c":522.25,"v":2052500},{"d":"2023-08-15","o":518.35,"h":522.04,"l":516.06,"c":518.7,"v":1824300},{"d":"2023-08-16","o":517.81,"h":523.15,"l":514.17,"c":514.49,"v":1541300},{"d":"2023-08-17","o":525,"h":525.49,"l":510.56,"c":511.67,"v":2455800},{"d":"2023-08-18","o":504.65,"h":510.05,"l":503.9,"c":508.13,"v":2140100},{"d":"2023-08-21","o":510.29,"h":522.98,"l":510.29,"c":520.47,"v":2428300},{"d":"2023-08-22","o":529.72,"h":530,"l":518.35,"c":519.48,"v":1495500},{"d":"2023-08-23","o":522.73,"h":535.25,"l":519.24,"c":530.71,"v":2336900},{"d":"2023-08-24","o":539,"h":539.67,"l":511.05,"c":512.43,"v":2950200},{"d":"2023-08-25","o":514.92,"h":528.43,"l":514.47,"c":525.06,"v":2308300},{"d":"2023-08-28","o":525.7,"h":533.51,"l":523.98,"c":529.92,"v":1684100},{"d":"2023-08-29","o":527.7,"h":541.97,"l":526.15,"c":540.57,"v":2167000},{"d":"2023-08-30","o":540.1,"h":546,"l":536.09,"c":545.36,"v":1930300},{"d":"2023-08-31","o":547,"h":562.1,"l":546.76,"c":559.34,"v":3919300},{"d":"2023-09-01","o":564.8,"h":569.98,"l":558.52,"c":563.21,"v":2234100},{"d":"2023-09-05","o":557.88,"h":567.59,"l":555.42,"c":564.88,"v":2349700},{"d":"2023-09-06","o":560.45,"h":564.06,"l":555.85,"c":561.94,"v":2299900},{"d":"2023-09-07","o":554,"h":561.83,"l":551.08,"c":560.46,"v":2089400},{"d":"2023-09-08","o":568.9,"h":570.24,"l":558.03,"c":560.36,"v":2262000},{"d":"2023-09-11","o":562,"h":565.43,"l":556.7,"c":564.5,"v":2083300},{"d":"2023-09-12","o":555.63,"h":559.09,"l":540.37,"c":542.21,"v":3961300},{"d":"2023-09-13","o":557.02,"h":559.85,"l":546.43,"c":553.56,"v":3465200},{"d":"2023-09-14","o":551.09,"h":555.19,"l":544.34,"c":552.16,"v":4786900},{"d":"2023-09-15","o":532.11,"h":537.69,"l":523.62,"c":528.89,"v":9774500},{"d":"2023-09-18","o":524.23,"h":533.98,"l":522.18,"c":532.42,"v":2650700},{"d":"2023-09-19","o":531.35,"h":542.4,"l":529.47,"c":541.69,"v":2385800},{"d":"2023-09-20","o":541.69,"h":548.85,"l":535.73,"c":535.78,"v":2626000},{"d":"2023-09-21","o":519.48,"h":526.29,"l":513.4,"c":513.88,"v":3844600},{"d":"2023-09-22","o":513.09,"h":518.15,"l":508.83,"c":512.9,"v":2702100},{"d":"2023-09-25","o":511.45,"h":514.25,"l":507.22,"c":511.6,"v":2219500},{"d":"2023-09-26","o":510.14,"h":510.14,"l":502.01,"c":506.3,"v":2375400},{"d":"2023-09-27","o":507.51,"h":509.25,"l":498.7,"c":502.6,"v":3311100},{"d":"2023-09-28","o":500,"h":508.68,"l":499.25,"c":504.67,"v":2720000},{"d":"2023-09-29","o":505.44,"h":518.58,"l":505.44,"c":509.9,"v":2796300},{"d":"2023-10-02","o":508.24,"h":522.41,"l":508.24,"c":521.13,"v":2411500},{"d":"2023-10-03","o":517.52,"h":520.49,"l":504.55,"c":507.03,"v":2004100},{"d":"2023-10-04","o":511.93,"h":519.76,"l":510,"c":518.42,"v":2027200},{"d":"2023-10-05","o":519.84,"h":522.61,"l":509.24,"c":516.44,"v":1818800},{"d":"2023-10-06","o":513.22,"h":531.31,"l":509.52,"c":526.68,"v":2526300},{"d":"2023-10-09","o":522,"h":530,"l":518.75,"c":529.29,"v":1713500},{"d":"2023-10-10","o":530.91,"h":537,"l":530.4,"c":532.72,"v":2090900},{"d":"2023-10-11","o":538.59,"h":551.34,"l":536.11,"c":549.91,"v":3307500},{"d":"2023-10-12","o":553.7,"h":574.4,"l":552.23,"c":559.63,"v":4624000},{"d":"2023-10-13","o":560,"h":562.89,"l":546.99,"c":548.76,"v":2832600},{"d":"2023-10-16","o":553.18,"h":555.57,"l":545.69,"c":550.74,"v":2179700},{"d":"2023-10-17","o":545.41,"h":560.8,"l":543.34,"c":560.09,"v":2355300},{"d":"2023-10-18","o":554.48,"h":568.18,"l":554.24,"c":557.87,"v":2614500},{"d":"2023-10-19","o":560,"h":567.1,"l":553.47,"c":555.74,"v":2809300},{"d":"2023-10-20","o":555.74,"h":555.98,"l":535.95,"c":540.96,"v":2729200},{"d":"2023-10-23","o":535.81,"h":548.03,"l":531,"c":540.41,"v":2172600},{"d":"2023-10-24","o":544.64,"h":546,"l":532.12,"c":539.56,"v":2358100},{"d":"2023-10-25","o":533.56,"h":534.46,"l":517.63,"c":521.14,"v":2526000},{"d":"2023-10-26","o":530,"h":530.99,"l":511.68,"c":514.28,"v":2876700},{"d":"2023-10-27","o":517.5,"h":519.86,"l":506.92,"c":508.12,"v":2985600},{"d":"2023-10-30","o":516.11,"h":530.75,"l":512.24,"c":526.94,"v":2806900},{"d":"2023-10-31","o":530.64,"h":532.64,"l":522.81,"c":532.06,"v":2052300},{"d":"2023-11-01","o":535,"h":545.27,"l":534,"c":544.5,"v":2644500},{"d":"2023-11-02","o":550.44,"h":559.36,"l":550,"c":558.71,"v":2634800},{"d":"2023-11-03","o":560,"h":567.03,"l":557.66,"c":563.66,"v":2066300},{"d":"2023-11-06","o":566,"h":567.88,"l":558.17,"c":565.45,"v":2593400},{"d":"2023-11-07","o":568.81,"h":589,"l":568.81,"c":585.2,"v":3993600},{"d":"2023-11-08","o":589,"h":595.67,"l":581.07,"c":585.31,"v":3079200},{"d":"2023-11-09","o":587.51,"h":590.04,"l":576.34,"c":577.74,"v":2336600},{"d":"2023-11-10","o":580.49,"h":598.14,"l":576.01,"c":597.22,"v":3062700},{"d":"2023-11-13","o":589.98,"h":594.26,"l":583.36,"c":590.34,"v":2505100},{"d":"2023-11-14","o":601.56,"h":613.71,"l":599.04,"c":604.33,"v":2884900},{"d":"2023-11-15","o":605,"h":605.73,"l":591.79,"c":595.31,"v":3088900},{"d":"2023-11-16","o":595.45,"h":605.27,"l":592.14,"c":602.06,"v":2040400},{"d":"2023-11-17","o":602.07,"h":605.05,"l":597.02,"c":602.66,"v":1968500},{"d":"2023-11-20","o":605.31,"h":614.2,"l":604.5,"c":612.7,"v":2393900},{"d":"2023-11-21","o":610.63,"h":615.57,"l":607.03,"c":610.99,"v":1906200},{"d":"2023-11-22","o":616.63,"h":624.38,"l":614.01,"c":619.72,"v":2064400},{"d":"2023-11-24","o":616.26,"h":619.44,"l":613.6,"c":619.43,"v":942700},{"d":"2023-11-27","o":618.8,"h":625.83,"l":614.57,"c":619.27,"v":1854400},{"d":"2023-11-28","o":613.98,"h":625.6,"l":612.26,"c":623.32,"v":2302900},{"d":"2023-11-29","o":625.94,"h":628.6,"l":616.77,"c":617.39,"v":2595600},{"d":"2023-11-30","o":620,"h":621.48,"l":605.07,"c":611.01,"v":3960300},{"d":"2023-12-01","o":609.24,"h":615.2,"l":603.18,"c":612.47,"v":2490500},{"d":"2023-12-04","o":604.91,"h":608.29,"l":596.21,"c":604.56,"v":2541500},{"d":"2023-12-05","o":596.77,"h":602.74,"l":591.17,"c":602.22,"v":2577700},{"d":"2023-12-06","o":608.06,"h":608.53,"l":594.49,"c":595.7,"v":2080400},{"d":"2023-12-07","o":598.92,"h":609.23,"l":596.47,"c":608.78,"v":2605200},{"d":"2023-12-08","o":605,"h":610.23,"l":601.3,"c":610.01,"v":2499700},{"d":"2023-12-11","o":616.88,"h":627.82,"l":614.34,"c":625.2,"v":3270600},{"d":"2023-12-12","o":625.86,"h":633.89,"l":623,"c":633.66,"v":2968900},{"d":"2023-12-13","o":630.41,"h":632.45,"l":618.03,"c":624.26,"v":6188500},{"d":"2023-12-14","o":593,"h":593.16,"l":578.3,"c":584.64,"v":11315300},{"d":"2023-12-15","o":580.6,"h":591.66,"l":578.2,"c":584.68,"v":8666500},{"d":"2023-12-18","o":591.52,"h":603.13,"l":586.62,"c":599.13,"v":5452000},{"d":"2023-12-19","o":600,"h":612.71,"l":598.08,"c":604.64,"v":4150700},{"d":"2023-12-20","o":600.71,"h":610.68,"l":595.07,"c":596.06,"v":2587300},{"d":"2023-12-21","o":603,"h":607.4,"l":594.82,"c":600.14,"v":3192800},{"d":"2023-12-22","o":600.8,"h":601.86,"l":596,"c":598.75,"v":1660600},{"d":"2023-12-26","o":598.92,"h":601.69,"l":596.5,"c":598.26,"v":1595100},{"d":"2023-12-27","o":598.6,"h":599.79,"l":593.71,"c":596.08,"v":1394900},{"d":"2023-12-28","o":597.44,"h":599.04,"l":593.63,"c":595.52,"v":1702600},{"d":"2023-12-29","o":596.09,"h":600.75,"l":592.94,"c":596.6,"v":1893900},{"d":"2024-01-02","o":589.51,"h":590.44,"l":576.76,"c":580.07,"v":2840200},{"d":"2024-01-03","o":574.58,"h":577.3,"l":570.19,"c":571.79,"v":2478000},{"d":"2024-01-04","o":570.99,"h":572.91,"l":566.66,"c":567.05,"v":2092100},{"d":"2024-01-05","o":563.5,"h":569.52,"l":563.34,"c":564.6,"v":1923200},{"d":"2024-01-08","o":567.87,"h":581.51,"l":567.87,"c":580.55,"v":2830000},{"d":"2024-01-09","o":578.33,"h":588.2,"l":577.28,"c":586.2,"v":1926900},{"d":"2024-01-10","o":585.43,"h":593.65,"l":585.43,"c":591.03,"v":2135700},{"d":"2024-01-11","o":592,"h":597.84,"l":584.52,"c":597.49,"v":2331800},{"d":"2024-01-12","o":598.39,"h":599.38,"l":593.02,"c":596.54,"v":1477000},{"d":"2024-01-16","o":592.83,"h":597.76,"l":588.34,"c":597.68,"v":2126100},{"d":"2024-01-17","o":591.99,"h":596.75,"l":582.44,"c":596.1,"v":2588300},{"d":"2024-01-18","o":586.9,"h":596.89,"l":584.21,"c":593.7,"v":2793600},{"d":"2024-01-19","o":593.81,"h":612.07,"l":589.13,"c":611.55,"v":3760100},{"d":"2024-01-22","o":615,"h":620.96,"l":603.15,"c":603.59,"v":4488000},{"d":"2024-01-23","o":602.21,"h":604.32,"l":591.34,"c":597.18,"v":2723500},{"d":"2024-01-24","o":601.71,"h":616.95,"l":597.46,"c":606.48,"v":2999000},{"d":"2024-01-25","o":615.42,"h":627.06,"l":612.24,"c":622.58,"v":3806200},{"d":"2024-01-26","o":620.7,"h":622.5,"l":613,"c":613.93,"v":2137800},{"d":"2024-01-29","o":615.71,"h":636.25,"l":615.71,"c":630.23,"v":3212200},{"d":"2024-01-30","o":630,"h":630.47,"l":620.89,"c":627.96,"v":2007400},{"d":"2024-01-31","o":620,"h":625.93,"l":612.17,"c":617.78,"v":2666800},{"d":"2024-02-01","o":619,"h":628.8,"l":618.78,"c":627.91,"v":1687600},{"d":"2024-02-02","o":624.79,"h":638.25,"l":617.01,"c":634.76,"v":2542800},{"d":"2024-02-05","o":633.03,"h":634.59,"l":624.54,"c":630.5,"v":2131200},{"d":"2024-02-06","o":625.58,"h":626.46,"l":604.67,"c":607.14,"v":3436200},{"d":"2024-02-07","o":613.25,"h":620.42,"l":610.15,"c":615.85,"v":2313800},{"d":"2024-02-08","o":615.85,"h":621.34,"l":612.51,"c":615.86,"v":1815700},{"d":"2024-02-09","o":616,"h":628.07,"l":615.8,"c":627.21,"v":2091400},{"d":"2024-02-12","o":626,"h":626.35,"l":611.58,"c":611.84,"v":2317200},{"d":"2024-02-13","o":596.7,"h":608.39,"l":590,"c":601.89,"v":2985200},{"d":"2024-02-14","o":605.85,"h":610.33,"l":602.5,"c":604.66,"v":1615100},{"d":"2024-02-15","o":606,"h":607.32,"l":589.77,"c":590.44,"v":3677400},{"d":"2024-02-16","o":589.9,"h":590.14,"l":546.37,"c":546.66,"v":10328400},{"d":"2024-02-20","o":531.5,"h":545.88,"l":528.01,"c":541.91,"v":6567600},{"d":"2024-02-21","o":539.76,"h":542.57,"l":529.37,"c":538.52,"v":4486600},{"d":"2024-02-22","o":553.94,"h":555.55,"l":534.56,"c":537.57,"v":5023400},{"d":"2024-02-23","o":543.49,"h":557.18,"l":541.48,"c":553.44,"v":4546500},{"d":"2024-02-26","o":556.56,"h":570.6,"l":556.56,"c":560.48,"v":4251200},{"d":"2024-02-27","o":565.91,"h":565.91,"l":548.54,"c":552.49,"v":3247600},{"d":"2024-02-28","o":552,"h":557.2,"l":549.76,"c":551.82,"v":2313200},{"d":"2024-02-29","o":554.89,"h":561.94,"l":553.23,"c":560.28,"v":3844400},{"d":"2024-03-01","o":561.11,"h":572.89,"l":560.67,"c":570.93,"v":2968100},{"d":"2024-03-04","o":572.85,"h":576.25,"l":564.1,"c":567.94,"v":2556400},{"d":"2024-03-05","o":562.6,"h":564.19,"l":539.35,"c":544.84,"v":4286800},{"d":"2024-03-06","o":548,"h":550.64,"l":538.15,"c":543.09,"v":3209800},{"d":"2024-03-07","o":550,"h":558.38,"l":541.59,"c":556.04,"v":2660500},{"d":"2024-03-08","o":553,"h":560.44,"l":550.51,"c":551.69,"v":2833200},{"d":"2024-03-11","o":552.45,"h":562.69,"l":551.02,"c":560.42,"v":2857800},{"d":"2024-03-12","o":568.6,"h":579.79,"l":562.6,"c":579.14,"v":3469200},{"d":"2024-03-13","o":579.06,"h":585.35,"l":573.41,"c":573.55,"v":3466000},{"d":"2024-03-14","o":578,"h":579.54,"l":568.76,"c":570.45,"v":5908100},{"d":"2024-03-15","o":499.64,"h":503.13,"l":485,"c":492.46,"v":19580800},{"d":"2024-03-18","o":495.55,"h":515.73,"l":495.55,"c":513.86,"v":7052700},{"d":"2024-03-19","o":509.89,"h":522.68,"l":508.99,"c":521.19,"v":7081800},{"d":"2024-03-20","o":523.29,"h":523.87,"l":512.5,"c":519.14,"v":4239600},{"d":"2024-03-21","o":517.6,"h":519.73,"l":506.2,"c":511.25,"v":5206600},{"d":"2024-03-22","o":509.07,"h":511.59,"l":496.67,"c":499.52,"v":5413600},{"d":"2024-03-25","o":496.79,"h":510.63,"l":496.69,"c":507.23,"v":4277000},{"d":"2024-03-26","o":508.06,"h":512.79,"l":503.59,"c":507.6,"v":2813300},{"d":"2024-03-27","o":515.47,"h":516.86,"l":499.7,"c":504.4,"v":4228400},{"d":"2024-03-28","o":508.12,"h":509,"l":500.26,"c":504.6,"v":3897000},{"d":"2024-04-01","o":504.99,"h":506.92,"l":499.31,"c":502.09,"v":2056000},{"d":"2024-04-02","o":494.4,"h":500.75,"l":491.34,"c":499.21,"v":3083300},{"d":"2024-04-03","o":497.36,"h":498.86,"l":494.71,"c":497.01,"v":2604400},{"d":"2024-04-04","o":503.56,"h":504.11,"l":486.7,"c":487.11,"v":3403300},{"d":"2024-04-05","o":488.84,"h":490.09,"l":481.28,"c":485.12,"v":4972700},{"d":"2024-04-08","o":484.78,"h":486.98,"l":477.23,"c":484.28,"v":3439200},{"d":"2024-04-09","o":486,"h":493.31,"l":483.31,"c":492.55,"v":2547500},{"d":"2024-04-10","o":489.39,"h":491.77,"l":480.28,"c":487.22,"v":2487900},{"d":"2024-04-11","o":487.36,"h":488.67,"l":479.74,"c":484.28,"v":2978500},{"d":"2024-04-12","o":477.95,"h":478.78,"l":468.6,"c":474.09,"v":5621900},{"d":"2024-04-15","o":477.02,"h":478.52,"l":468.35,"c":470.1,"v":3353200},{"d":"2024-04-16","o":470,"h":478.98,"l":468.49,"c":476.22,"v":2660100},{"d":"2024-04-17","o":477.31,"h":481.02,"l":472.69,"c":474.45,"v":2034800},{"d":"2024-04-18","o":476.76,"h":477.61,"l":471.83,"c":473.18,"v":2389700},{"d":"2024-04-19","o":476.54,"h":476.58,"l":463.09,"c":465.02,"v":3282100},{"d":"2024-04-22","o":470.22,"h":471.5,"l":462.28,"c":466.89,"v":2604300},{"d":"2024-04-23","o":469.72,"h":474.81,"l":467.83,"c":472.9,"v":2205800},{"d":"2024-04-24","o":472.94,"h":478.57,"l":471.73,"c":477.12,"v":2338000},{"d":"2024-04-25","o":468.41,"h":474.5,"l":465.78,"c":473.44,"v":2250900},{"d":"2024-04-26","o":472.31,"h":482.79,"l":471.69,"c":477.56,"v":2460300},{"d":"2024-04-29","o":478.04,"h":481.68,"l":471.07,"c":473.07,"v":2954700},{"d":"2024-04-30","o":472,"h":475.42,"l":462.46,"c":462.83,"v":3222600},{"d":"2024-05-01","o":461.12,"h":477.76,"l":460.36,"c":469.39,"v":2490200},{"d":"2024-05-02","o":474.3,"h":477.16,"l":468.3,"c":476.57,"v":2516400},{"d":"2024-05-03","o":482.27,"h":487.49,"l":477.57,"c":486.18,"v":2833200},{"d":"2024-05-06","o":490.1,"h":495.44,"l":488,"c":493.59,"v":2104000},{"d":"2024-05-07","o":492.51,"h":496.76,"l":489.14,"c":492.27,"v":2518300},{"d":"2024-05-08","o":489.97,"h":495.81,"l":486.92,"c":488.1,"v":2165000},{"d":"2024-05-09","o":489.41,"h":490.44,"l":481.65,"c":482.65,"v":2301600},{"d":"2024-05-10","o":483.5,"h":489.48,"l":480.3,"c":482.29,"v":2741100},{"d":"2024-05-13","o":486.24,"h":490.16,"l":481.71,"c":483.11,"v":2458200},{"d":"2024-05-14","o":480.41,"h":481.8,"l":466.48,"c":475.95,"v":4287800},{"d":"2024-05-15","o":480.76,"h":489.61,"l":476.61,"c":485.35,"v":3491600},{"d":"2024-05-16","o":484.7,"h":486.23,"l":481.39,"c":482.88,"v":2562900},{"d":"2024-05-17","o":483.32,"h":485.88,"l":481.52,"c":483.43,"v":2260900},{"d":"2024-05-20","o":483,"h":485.37,"l":478.32,"c":484.69,"v":1881100},{"d":"2024-05-21","o":481.19,"h":487.5,"l":477.12,"c":481.85,"v":1915800},{"d":"2024-05-22","o":483.97,"h":485.67,"l":479.14,"c":483.93,"v":1875800},{"d":"2024-05-23","o":488.38,"h":491.68,"l":478.69,"c":483.31,"v":2219900},{"d":"2024-05-24","o":481.25,"h":485.38,"l":473.9,"c":475.43,"v":3085600},{"d":"2024-05-28","o":473.01,"h":478.67,"l":469.6,"c":478.43,"v":2575300},{"d":"2024-05-29","o":472.78,"h":482.79,"l":472.6,"c":477.6,"v":2214800},{"d":"2024-05-30","o":464.9,"h":466.82,"l":444.84,"c":445.87,"v":5604400},{"d":"2024-05-31","o":447.72,"h":448.23,"l":433.97,"c":444.76,"v":7487500},{"d":"2024-06-03","o":447.58,"h":449.84,"l":436.58,"c":439.02,"v":3967700},{"d":"2024-06-04","o":442.82,"h":450.12,"l":441.59,"c":448.37,"v":3183600},{"d":"2024-06-05","o":449.19,"h":458.6,"l":448.37,"c":455.8,"v":3295000},{"d":"2024-06-06","o":457.7,"h":467.85,"l":456.87,"c":458.13,"v":3235000},{"d":"2024-06-07","o":458.13,"h":468.93,"l":458.13,"c":465.43,"v":2684200},{"d":"2024-06-10","o":453.84,"h":462.23,"l":451.51,"c":459.94,"v":3209700},{"d":"2024-06-11","o":456.91,"h":462.74,"l":455.5,"c":462.69,"v":2723700},{"d":"2024-06-12","o":470,"h":471.12,"l":459.16,"c":459.87,"v":3647400},{"d":"2024-06-13","o":457.87,"h":462.39,"l":453.5,"c":458.74,"v":8558000},{"d":"2024-06-14","o":530.25,"h":534.45,"l":521.88,"c":525.31,"v":14846600},{"d":"2024-06-17","o":525.51,"h":525.94,"l":505.38,"c":518.74,"v":7163800},{"d":"2024-06-18","o":514.71,"h":530.37,"l":513.13,"c":522.25,"v":4225900},{"d":"2024-06-20","o":527.67,"h":533.23,"l":520.4,"c":522.95,"v":5752400},{"d":"2024-06-21","o":530.31,"h":535,"l":524.72,"c":533.44,"v":6568300},{"d":"2024-06-24","o":532.1,"h":534.58,"l":523.48,"c":524.17,"v":3067800},{"d":"2024-06-25","o":526.2,"h":529.68,"l":522.24,"c":526.88,"v":3128600},{"d":"2024-06-26","o":528.58,"h":530.66,"l":526.01,"c":528.66,"v":2931700},{"d":"2024-06-27","o":533.21,"h":549.16,"l":532.1,"c":546.76,"v":4734100},{"d":"2024-06-28","o":549.7,"h":558.48,"l":548.01,"c":555.54,"v":5084500},{"d":"2024-07-01","o":551.37,"h":561.21,"l":549.73,"c":560.01,"v":3070200},{"d":"2024-07-02","o":560,"h":570.14,"l":560,"c":567.71,"v":3054500},{"d":"2024-07-03","o":564.29,"h":571.83,"l":564,"c":570.15,"v":1664400},{"d":"2024-07-05","o":570.91,"h":580.55,"l":568.92,"c":578.34,"v":2808600},{"d":"2024-07-08","o":573.18,"h":576.75,"l":563.92,"c":575.4,"v":3007400},{"d":"2024-07-09","o":573.05,"h":575.01,"l":562.46,"c":566.02,"v":2167600},{"d":"2024-07-10","o":564.71,"h":566.93,"l":558.21,"c":564.55,"v":2368400},{"d":"2024-07-11","o":564,"h":572.62,"l":557.09,"c":557.63,"v":3189200},{"d":"2024-07-12","o":555.1,"h":562.49,"l":552.32,"c":559.05,"v":2014000},{"d":"2024-07-15","o":560.23,"h":568.23,"l":560.23,"c":565.71,"v":1887800},{"d":"2024-07-16","o":564.6,"h":570.1,"l":562.08,"c":566.54,"v":1539900},{"d":"2024-07-17","o":563.93,"h":565,"l":556.46,"c":563.09,"v":2316300},{"d":"2024-07-18","o":564.18,"h":564.26,"l":556.07,"c":556.85,"v":2184700},{"d":"2024-07-19","o":557.05,"h":561.09,"l":548.96,"c":551,"v":2601900},{"d":"2024-07-22","o":558.65,"h":560.19,"l":552.71,"c":554.82,"v":2391700},{"d":"2024-07-23","o":556.49,"h":557.25,"l":544.44,"c":546.01,"v":2363900},{"d":"2024-07-24","o":543.8,"h":544.71,"l":530.35,"c":531.04,"v":2630100},{"d":"2024-07-25","o":536.8,"h":542.28,"l":527.59,"c":532.15,"v":2136500},{"d":"2024-07-26","o":535.35,"h":545.5,"l":533.33,"c":542.44,"v":2090000},{"d":"2024-07-29","o":544.3,"h":544.3,"l":535.19,"c":536.61,"v":1590600},{"d":"2024-07-30","o":541.85,"h":543.67,"l":530.95,"c":538.71,"v":1566900},{"d":"2024-07-31","o":547.05,"h":555.55,"l":543.77,"c":551.65,"v":2776000},{"d":"2024-08-01","o":549.99,"h":561.98,"l":540.24,"c":546.41,"v":2075400},{"d":"2024-08-02","o":535.78,"h":536.84,"l":519.68,"c":526.17,"v":2729100},{"d":"2024-08-05","o":504.23,"h":515.9,"l":500,"c":509.32,"v":3432200},{"d":"2024-08-06","o":513.69,"h":519.16,"l":509.01,"c":514.2,"v":2076300},{"d":"2024-08-07","o":520.95,"h":531.01,"l":512.86,"c":513.62,"v":1663700},{"d":"2024-08-08","o":520.59,"h":531.07,"l":519.56,"c":530.24,"v":2155100},{"d":"2024-08-09","o":528.02,"h":537.28,"l":528.02,"c":536.3,"v":1272600},{"d":"2024-08-12","o":536.04,"h":538.08,"l":525.77,"c":530.93,"v":1450300},{"d":"2024-08-13","o":530.93,"h":537.72,"l":527.9,"c":535.22,"v":3063900},{"d":"2024-08-14","o":536.62,"h":542.92,"l":533.2,"c":539.79,"v":1915600},{"d":"2024-08-15","o":545.19,"h":557.22,"l":545.01,"c":554.16,"v":2182400},{"d":"2024-08-16","o":552.35,"h":554.76,"l":547.8,"c":553.46,"v":1541600},{"d":"2024-08-19","o":550.59,"h":563.77,"l":550.59,"c":563.12,"v":1423300},{"d":"2024-08-20","o":564.48,"h":568.18,"l":559.61,"c":562.25,"v":1219600},{"d":"2024-08-21","o":562.13,"h":566.6,"l":557.91,"c":565.79,"v":1401700},{"d":"2024-08-22","o":567.07,"h":572,"l":555.65,"c":557.44,"v":1627700},{"d":"2024-08-23","o":565.45,"h":566.52,"l":552.5,"c":558.3,"v":2023500},{"d":"2024-08-26","o":555.03,"h":560.26,"l":555.03,"c":559.44,"v":1387500},{"d":"2024-08-27","o":554.4,"h":569.52,"l":554.34,"c":567.82,"v":1404400},{"d":"2024-08-28","o":568.22,"h":569.59,"l":557.67,"c":560.54,"v":1289700},{"d":"2024-08-29","o":567.05,"h":578.4,"l":567.05,"c":569.63,"v":1955600},{"d":"2024-08-30","o":572.2,"h":575.65,"l":568.29,"c":574.41,"v":1983000},{"d":"2024-09-03","o":576.3,"h":586.7,"l":566.79,"c":571.04,"v":2757900},{"d":"2024-09-04","o":568.87,"h":578.86,"l":565.76,"c":575.25,"v":1615800},{"d":"2024-09-05","o":570.75,"h":573.39,"l":562.53,"c":567.93,"v":1573600},{"d":"2024-09-06","o":570.9,"h":573.31,"l":558,"c":563.41,"v":2096800},{"d":"2024-09-09","o":567.69,"h":574.57,"l":564.44,"c":569.88,"v":1997100},{"d":"2024-09-10","o":576.75,"h":577.8,"l":567.14,"c":574.48,"v":2030100},{"d":"2024-09-11","o":573.01,"h":581.24,"l":559.35,"c":580.38,"v":2681000},{"d":"2024-09-12","o":581.45,"h":587.75,"l":572.98,"c":586.55,"v":5506600},{"d":"2024-09-13","o":532.57,"h":540.27,"l":526.6,"c":536.87,"v":10423500},{"d":"2024-09-16","o":537.4,"h":537.69,"l":521.26,"c":521.5,"v":5248200},{"d":"2024-09-17","o":524.29,"h":527.1,"l":514.58,"c":515.03,"v":5164100},{"d":"2024-09-18","o":517.01,"h":517.58,"l":506.49,"c":508.13,"v":3997300},{"d":"2024-09-19","o":518.81,"h":527.48,"l":518.02,"c":526.44,"v":3582500},{"d":"2024-09-20","o":526.44,"h":528.63,"l":515.72,"c":522.3,"v":6100700},{"d":"2024-09-23","o":525.71,"h":532,"l":524.96,"c":527.87,"v":2107000},{"d":"2024-09-24","o":527.72,"h":530.3,"l":521.71,"c":524.07,"v":2842100},{"d":"2024-09-25","o":526.02,"h":526.18,"l":516.24,"c":517.9,"v":3211600},{"d":"2024-09-26","o":520.51,"h":521.36,"l":512.11,"c":515.38,"v":3282400},{"d":"2024-09-27","o":516.52,"h":516.68,"l":512.3,"c":515.48,"v":2718300},{"d":"2024-09-30","o":513.83,"h":518.47,"l":511.74,"c":517.78,"v":2587000},{"d":"2024-10-01","o":517.45,"h":519,"l":502.5,"c":502.8,"v":3730000},{"d":"2024-10-02","o":503.87,"h":510.19,"l":502.82,"c":505.81,"v":1981600},{"d":"2024-10-03","o":501.02,"h":509.81,"l":498.59,"c":503.8,"v":1921600},{"d":"2024-10-04","o":507.29,"h":508.56,"l":503.59,"c":507.22,"v":1949300},{"d":"2024-10-07","o":503.96,"h":504.87,"l":486.4,"c":487.3,"v":4870500},{"d":"2024-10-08","o":492.45,"h":500,"l":486.4,"c":496.24,"v":3551600},{"d":"2024-10-09","o":495.88,"h":495.88,"l":492.32,"c":494.08,"v":2869400},{"d":"2024-10-10","o":490.54,"h":506.45,"l":489.35,"c":503.57,"v":2775100},{"d":"2024-10-11","o":504.78,"h":507.98,"l":494.9,"c":495.42,"v":2992400},{"d":"2024-10-14","o":501.8,"h":514.26,"l":500.41,"c":509.65,"v":3411500},{"d":"2024-10-15","o":513.82,"h":517.77,"l":506.8,"c":508.03,"v":3605700},{"d":"2024-10-16","o":506.39,"h":506.84,"l":500.25,"c":502.54,"v":1859100},{"d":"2024-10-17","o":506.51,"h":507.5,"l":495.23,"c":496.83,"v":2769200},{"d":"2024-10-18","o":491.29,"h":499,"l":491.05,"c":494.9,"v":2011100},{"d":"2024-10-21","o":494.6,"h":500.65,"l":492.96,"c":497.71,"v":1679700},{"d":"2024-10-22","o":496.43,"h":497.34,"l":488.36,"c":493.11,"v":2388700},{"d":"2024-10-23","o":492,"h":493.83,"l":483.39,"c":485.03,"v":2021300},{"d":"2024-10-24","o":486.63,"h":488.47,"l":480.06,"c":482.87,"v":2100300},{"d":"2024-10-25","o":483.42,"h":488.34,"l":482.52,"c":483.72,"v":2426800},{"d":"2024-10-28","o":487.65,"h":488.49,"l":480.48,"c":481.04,"v":2302300},{"d":"2024-10-29","o":481.92,"h":487.56,"l":479.33,"c":485.39,"v":2089500},{"d":"2024-10-30","o":482.24,"h":492.2,"l":482.24,"c":486.68,"v":2728600},{"d":"2024-10-31","o":486,"h":486.05,"l":477.38,"c":478.08,"v":2978700},{"d":"2024-11-01","o":475.41,"h":485.16,"l":475.05,"c":482.8,"v":2851600},{"d":"2024-11-04","o":479.03,"h":483.76,"l":477.37,"c":481.35,"v":1954900},{"d":"2024-11-05","o":483.09,"h":486.66,"l":480.47,"c":486.42,"v":1588100},{"d":"2024-11-06","o":492.93,"h":506.21,"l":492.93,"c":504.83,"v":2969900},{"d":"2024-11-07","o":510.66,"h":510.66,"l":495.3,"c":500.92,"v":2640300},{"d":"2024-11-08","o":503.83,"h":505,"l":493.69,"c":494.68,"v":2856900},{"d":"2024-11-11","o":493.6,"h":507.72,"l":493.6,"c":504.48,"v":3536600},{"d":"2024-11-12","o":504.39,"h":528.91,"l":504.27,"c":526.42,"v":4125300},{"d":"2024-11-13","o":523.79,"h":539.92,"l":520.59,"c":532.5,"v":3470200},{"d":"2024-11-14","o":530.55,"h":534.64,"l":523.46,"c":529.87,"v":3098800},{"d":"2024-11-15","o":520.3,"h":524.5,"l":498.81,"c":503.37,"v":4612400},{"d":"2024-11-18","o":505,"h":505.51,"l":497.69,"c":499.51,"v":2259000},{"d":"2024-11-19","o":496,"h":502.41,"l":495.46,"c":499.61,"v":1961700},{"d":"2024-11-20","o":505.41,"h":506.36,"l":494.61,"c":499.5,"v":1874900},{"d":"2024-11-21","o":502.1,"h":508.57,"l":493.1,"c":504.44,"v":2002100},{"d":"2024-11-22","o":502.5,"h":513.37,"l":502.5,"c":512.15,"v":2287200},{"d":"2024-11-25","o":519.09,"h":523.21,"l":513.19,"c":518.73,"v":3320000},{"d":"2024-11-26","o":519.95,"h":525.76,"l":516.36,"c":525.3,"v":2415700},{"d":"2024-11-27","o":523.21,"h":525.88,"l":508.72,"c":513.68,"v":2324200},{"d":"2024-11-29","o":517.65,"h":517.65,"l":513.58,"c":515.93,"v":1450200},{"d":"2024-12-02","o":512.85,"h":518.77,"l":511.53,"c":516.2,"v":2006900},{"d":"2024-12-03","o":511.04,"h":516.78,"l":504.51,"c":516.26,"v":2119300},{"d":"2024-12-04","o":523.02,"h":541.77,"l":521.01,"c":536.49,"v":3307000},{"d":"2024-12-05","o":534.42,"h":540.11,"l":529.79,"c":538.22,"v":2629100},{"d":"2024-12-06","o":544.15,"h":554.37,"l":542.9,"c":552.96,"v":2964100},{"d":"2024-12-09","o":556.1,"h":557.9,"l":546.11,"c":547.93,"v":3588700},{"d":"2024-12-10","o":547.35,"h":552.83,"l":544.22,"c":547.05,"v":2762900},{"d":"2024-12-11","o":547.05,"h":552.3,"l":541.74,"c":549.93,"v":6690600},{"d":"2024-12-12","o":487.5,"h":494,"l":470.9,"c":474.63,"v":17344900},{"d":"2024-12-13","o":473.98,"h":474.91,"l":456.8,"c":465.69,"v":11395500},{"d":"2024-12-16","o":467.19,"h":473.62,"l":461.2,"c":461.53,"v":5807000},{"d":"2024-12-17","o":460.59,"h":465.86,"l":452.48,"c":455.23,"v":7514500},{"d":"2024-12-18","o":453.24,"h":455.25,"l":441.1,"c":441.31,"v":6511100},{"d":"2024-12-19","o":443.41,"h":449,"l":437.11,"c":437.39,"v":6479500},{"d":"2024-12-20","o":433.02,"h":451.42,"l":432.47,"c":447.17,"v":8220000},{"d":"2024-12-23","o":447,"h":451.43,"l":443.42,"c":446.74,"v":3781200},{"d":"2024-12-24","o":446.5,"h":448.87,"l":442.57,"c":447.94,"v":1685000},{"d":"2024-12-26","o":445.85,"h":452.34,"l":444.68,"c":450.16,"v":2131200},{"d":"2024-12-27","o":446.88,"h":449.91,"l":441.11,"c":446.48,"v":2947200},{"d":"2024-12-30","o":442.94,"h":447.6,"l":438.57,"c":445.8,"v":3473200},{"d":"2024-12-31","o":446.35,"h":448.5,"l":442.81,"c":444.68,"v":2285100},{"d":"2025-01-02","o":447.76,"h":450.12,"l":440.56,"c":441,"v":2504700},{"d":"2025-01-03","o":429.45,"h":433.3,"l":425.32,"c":430.57,"v":5617000},{"d":"2025-01-06","o":431.88,"h":436.41,"l":427.79,"c":431.18,"v":3994400},{"d":"2025-01-07","o":431.37,"h":435.18,"l":420.51,"c":422.63,"v":4181400},{"d":"2025-01-08","o":417.34,"h":422.66,"l":415.51,"c":419.58,"v":3508800},{"d":"2025-01-10","o":410,"h":413.1,"l":405.32,"c":405.92,"v":5564300},{"d":"2025-01-13","o":404.27,"h":409.96,"l":403.75,"c":408.5,"v":4558800},{"d":"2025-01-14","o":407.25,"h":412.75,"l":405.07,"c":412.71,"v":3577100},{"d":"2025-01-15","o":421.7,"h":423.97,"l":415.66,"c":417.28,"v":4345800},{"d":"2025-01-16","o":418.21,"h":428.89,"l":418,"c":426.93,"v":4185600},{"d":"2025-01-17","o":434.35,"h":435.99,"l":425.7,"c":429.99,"v":4012700},{"d":"2025-01-21","o":433.26,"h":439.98,"l":431.5,"c":436.36,"v":3833300},{"d":"2025-01-22","o":438,"h":439.73,"l":433.43,"c":437.32,"v":3391600},{"d":"2025-01-23","o":435.88,"h":437.73,"l":432.49,"c":437.28,"v":2716700},{"d":"2025-01-24","o":437.28,"h":441.88,"l":434.73,"c":435.38,"v":2631800},{"d":"2025-01-27","o":430.23,"h":445.45,"l":430.12,"c":438.6,"v":5086300},{"d":"2025-01-28","o":436.27,"h":445.81,"l":431.64,"c":442.84,"v":5376400},{"d":"2025-01-29","o":439.92,"h":444.36,"l":438.83,"c":441.68,"v":2997600},{"d":"2025-01-30","o":439.67,"h":448.42,"l":439.23,"c":446,"v":3290100},{"d":"2025-01-31","o":446.98,"h":447.01,"l":435.83,"c":437.45,"v":4684300},{"d":"2025-02-03","o":437.8,"h":442.74,"l":430.88,"c":438.6,"v":3348700},{"d":"2025-02-04","o":435.43,"h":443.58,"l":434.26,"c":440.23,"v":2647700},{"d":"2025-02-05","o":440.75,"h":444.95,"l":436.27,"c":437.63,"v":2937800},{"d":"2025-02-06","o":437.63,"h":439.96,"l":434.35,"c":435.4,"v":2568100},{"d":"2025-02-07","o":436.24,"h":441,"l":432.41,"c":433.07,"v":2693500},{"d":"2025-02-10","o":439.25,"h":453.37,"l":439,"c":451.1,"v":3946700},{"d":"2025-02-11","o":449,"h":461.55,"l":448.29,"c":458.82,"v":3257000},{"d":"2025-02-12","o":458,"h":463,"l":451.3,"c":462.76,"v":3308500},{"d":"2025-02-13","o":465.21,"h":465.7,"l":457.03,"c":459.22,"v":2794400},{"d":"2025-02-14","o":463.35,"h":464.99,"l":458,"c":460.16,"v":2623000},{"d":"2025-02-18","o":462.65,"h":464.33,"l":453.07,"c":464.11,"v":2973800},{"d":"2025-02-19","o":463.61,"h":463.61,"l":455.32,"c":456.99,"v":2965500},{"d":"2025-02-20","o":457.44,"h":461,"l":451.57,"c":454.69,"v":2337600},{"d":"2025-02-21","o":453.28,"h":453.75,"l":440.69,"c":444.32,"v":3376000},{"d":"2025-02-24","o":445.11,"h":446.28,"l":440.91,"c":444.42,"v":2807900},{"d":"2025-02-25","o":443.47,"h":447.49,"l":439.17,"c":443.41,"v":2612700},{"d":"2025-02-26","o":443.8,"h":447.65,"l":438.4,"c":441.5,"v":1947600},{"d":"2025-02-27","o":441.79,"h":444.57,"l":436.82,"c":437.19,"v":2340200},{"d":"2025-02-28","o":438.16,"h":440.37,"l":432.1,"c":438.56,"v":3936900},{"d":"2025-03-03","o":440.65,"h":448.09,"l":438.21,"c":440.72,"v":2607700},{"d":"2025-03-04","o":439.25,"h":448.82,"l":434.7,"c":446.03,"v":2942200},{"d":"2025-03-05","o":443.65,"h":453.26,"l":443.11,"c":451.24,"v":2406200},{"d":"2025-03-06","o":444.73,"h":452.19,"l":441.19,"c":444.78,"v":2732100},{"d":"2025-03-07","o":442,"h":452.51,"l":440.99,"c":449.4,"v":3039500},{"d":"2025-03-10","o":443.11,"h":444.54,"l":433.23,"c":435.08,"v":4001600},{"d":"2025-03-11","o":432.88,"h":441.33,"l":431,"c":433.66,"v":3145200},{"d":"2025-03-12","o":436.69,"h":443.9,"l":435.5,"c":438.6,"v":5515900},{"d":"2025-03-13","o":405.27,"h":405.77,"l":374.5,"c":377.84,"v":14386600},{"d":"2025-03-14","o":379.75,"h":396.36,"l":377.8,"c":394.74,"v":6134800},{"d":"2025-03-17","o":394.12,"h":399.94,"l":387.13,"c":399.34,"v":4258500},{"d":"2025-03-18","o":395.36,"h":395.95,"l":384.57,"c":391.37,"v":4297300},{"d":"2025-03-19","o":394.1,"h":395.26,"l":387,"c":387.89,"v":4349900},{"d":"2025-03-20","o":386.9,"h":397.82,"l":385.8,"c":389.61,"v":4009500},{"d":"2025-03-21","o":384.13,"h":389.85,"l":382.45,"c":387.26,"v":7607300},{"d":"2025-03-24","o":392.47,"h":396.86,"l":391.38,"c":394.47,"v":5223000},{"d":"2025-03-25","o":393.57,"h":404.32,"l":392.99,"c":403.64,"v":3648600},{"d":"2025-03-26","o":403,"h":404.5,"l":397.01,"c":397.81,"v":3425000},{"d":"2025-03-27","o":397.44,"h":401.48,"l":392.51,"c":396.15,"v":2729700},{"d":"2025-03-28","o":393.89,"h":396.92,"l":384.76,"c":385.71,"v":3830300},{"d":"2025-03-31","o":380,"h":384.8,"l":374.67,"c":383.53,"v":3960700},{"d":"2025-04-01","o":381.13,"h":384,"l":375.53,"c":383.2,"v":3847800},{"d":"2025-04-02","o":378.28,"h":388,"l":376.54,"c":385.78,"v":2859100},{"d":"2025-04-03","o":371.88,"h":376.01,"l":366.29,"c":367.25,"v":5324400},{"d":"2025-04-04","o":359,"h":361.73,"l":348.8,"c":349.07,"v":5867600},{"d":"2025-04-07","o":335.54,"h":358.36,"l":332.01,"c":340.7,"v":7690900},{"d":"2025-04-08","o":350.1,"h":350.74,"l":333.83,"c":340,"v":6650800},{"d":"2025-04-09","o":338.74,"h":365.72,"l":333.43,"c":364.64,"v":7186300},{"d":"2025-04-10","o":360.97,"h":362.5,"l":341.52,"c":350.05,"v":5695000},{"d":"2025-04-11","o":351.44,"h":353.1,"l":342.35,"c":352.47,"v":3941800},{"d":"2025-04-14","o":359.51,"h":362.05,"l":348.5,"c":350.91,"v":3286000},{"d":"2025-04-15","o":351.05,"h":356.49,"l":349.19,"c":350.38,"v":3030400},{"d":"2025-04-16","o":345,"h":350.38,"l":341.31,"c":344.19,"v":3687900},{"d":"2025-04-17","o":349.75,"h":351.88,"l":345.09,"c":348.8,"v":5229700},{"d":"2025-04-21","o":344.57,"h":346.68,"l":338.64,"c":343.22,"v":3691200},{"d":"2025-04-22","o":349.14,"h":352.08,"l":344.37,"c":349.91,"v":3250400},{"d":"2025-04-23","o":358.12,"h":363,"l":349.8,"c":351.96,"v":3168000},{"d":"2025-04-24","o":353.59,"h":361.12,"l":353.25,"c":360.91,"v":3085100},{"d":"2025-04-25","o":361.7,"h":369.31,"l":359.99,"c":367.72,"v":3499300},{"d":"2025-04-28","o":368.05,"h":370.99,"l":364.58,"c":368.62,"v":3163400},{"d":"2025-04-29","o":367.21,"h":373.88,"l":366.88,"c":370.98,"v":2198300},{"d":"2025-04-30","o":366.87,"h":376,"l":363.56,"c":374.98,"v":3305500},{"d":"2025-05-01","o":378.3,"h":380.44,"l":374.07,"c":374.63,"v":2848800},{"d":"2025-05-02","o":380.09,"h":383.56,"l":379.19,"c":380.87,"v":2340700},{"d":"2025-05-05","o":379.29,"h":384.54,"l":378.4,"c":381.06,"v":2095600},{"d":"2025-05-06","o":376.57,"h":386.52,"l":375.05,"c":382.98,"v":2970100},{"d":"2025-05-07","o":384.7,"h":387.83,"l":380.95,"c":384.97,"v":2153000},{"d":"2025-05-08","o":388.3,"h":388.73,"l":383.4,"c":383.99,"v":3383900},{"d":"2025-05-09","o":386.18,"h":388.77,"l":382.33,"c":383.28,"v":2031300},{"d":"2025-05-12","o":394.33,"h":397.82,"l":392.76,"c":395.94,"v":3157700},{"d":"2025-05-13","o":395.9,"h":399.67,"l":394.71,"c":397.4,"v":2664100},{"d":"2025-05-14","o":396.85,"h":400.12,"l":396.42,"c":399.47,"v":2409200},{"d":"2025-05-15","o":399.35,"h":404.85,"l":399.35,"c":404.69,"v":2763800},{"d":"2025-05-16","o":414.62,"h":421.77,"l":412.06,"c":417.13,"v":5391500},{"d":"2025-05-19","o":413.53,"h":421.27,"l":413.2,"c":420.68,"v":3008000},{"d":"2025-05-20","o":417.87,"h":419.13,"l":414.29,"c":417.61,"v":2453000},{"d":"2025-05-21","o":414.86,"h":422.95,"l":412.59,"c":414.03,"v":2495800},{"d":"2025-05-22","o":412.51,"h":417.9,"l":412.51,"c":414.33,"v":1889500},{"d":"2025-05-23","o":409.11,"h":411.45,"l":407.15,"c":407.69,"v":2087700},{"d":"2025-05-27","o":412.76,"h":414.95,"l":411.6,"c":413.1,"v":2680400},{"d":"2025-05-28","o":413.81,"h":416.37,"l":411.42,"c":412.23,"v":2246500},{"d":"2025-05-29","o":414,"h":415.42,"l":410.47,"c":413.36,"v":1780400},{"d":"2025-05-30","o":414.14,"h":417.86,"l":411.53,"c":415.09,"v":4231300},{"d":"2025-06-02","o":408.88,"h":410,"l":396.73,"c":403.4,"v":4153700},{"d":"2025-06-03","o":403.46,"h":412.64,"l":402.48,"c":412.49,"v":2737500},{"d":"2025-06-04","o":411.54,"h":415.94,"l":410.08,"c":413.91,"v":1843400},{"d":"2025-06-05","o":415,"h":421.48,"l":413.98,"c":415.2,"v":2275500},{"d":"2025-06-06","o":417.54,"h":419.65,"l":415.28,"c":416.92,"v":2146900},{"d":"2025-06-09","o":417.3,"h":419,"l":415.15,"c":416.26,"v":3034200},{"d":"2025-06-10","o":416.61,"h":419.82,"l":414.42,"c":416.06,"v":2627400},{"d":"2025-06-11","o":415.2,"h":416.04,"l":410.42,"c":412.84,"v":3385400},{"d":"2025-06-12","o":411.43,"h":416.39,"l":410.77,"c":413.68,"v":6313300},{"d":"2025-06-13","o":392.5,"h":399.85,"l":383.75,"c":391.68,"v":10629700},{"d":"2025-06-16","o":392.99,"h":405,"l":391.11,"c":401.73,"v":6798300},{"d":"2025-06-17","o":397.28,"h":399.67,"l":381.8,"c":382.68,"v":6866300},{"d":"2025-06-18","o":383.99,"h":385.27,"l":377.54,"c":378.04,"v":4808900},{"d":"2025-06-20","o":380.48,"h":382.29,"l":373.76,"c":376.92,"v":8126900},{"d":"2025-06-23","o":377.59,"h":380.21,"l":374.24,"c":380.12,"v":3841800},{"d":"2025-06-24","o":384.96,"h":385,"l":378.51,"c":382.34,"v":4797100},{"d":"2025-06-25","o":383.6,"h":388.05,"l":382,"c":387.55,"v":3718800},{"d":"2025-06-26","o":387.2,"h":389.99,"l":382.87,"c":384.95,"v":3139700},{"d":"2025-06-27","o":385.44,"h":390.31,"l":384.41,"c":385.83,"v":5083800},{"d":"2025-06-30","o":387.3,"h":390.98,"l":384.63,"c":386.88,"v":4645500},{"d":"2025-07-01","o":385.1,"h":392.58,"l":381.52,"c":392.1,"v":4516400},{"d":"2025-07-02","o":384.64,"h":386.88,"l":372.73,"c":378.47,"v":6912200},{"d":"2025-07-03","o":378,"h":383.2,"l":377.8,"c":379.31,"v":2863700},{"d":"2025-07-07","o":378.9,"h":382.22,"l":375.52,"c":376.93,"v":3545100},{"d":"2025-07-08","o":378.5,"h":386.6,"l":377.18,"c":382.24,"v":3708200},{"d":"2025-07-09","o":383.5,"h":384.75,"l":370.91,"c":373.38,"v":4726600},{"d":"2025-07-10","o":371.99,"h":373.5,"l":365.51,"c":371.43,"v":4022500},{"d":"2025-07-11","o":368,"h":371.15,"l":362.7,"c":363.35,"v":3548700},{"d":"2025-07-14","o":363.19,"h":367.68,"l":360.18,"c":366.99,"v":2898700},{"d":"2025-07-15","o":367,"h":368.32,"l":363.88,"c":364.18,"v":2551000},{"d":"2025-07-16","o":364.59,"h":365.55,"l":358.71,"c":361.77,"v":3592900},{"d":"2025-07-17","o":360.6,"h":366.96,"l":359.28,"c":366.45,"v":3340500},{"d":"2025-07-18","o":367.07,"h":367.79,"l":364,"c":365.79,"v":2459200},{"d":"2025-07-21","o":366.49,"h":368.28,"l":363.13,"c":367.68,"v":2770400},{"d":"2025-07-22","o":368,"h":374.5,"l":368,"c":372.87,"v":2449000},{"d":"2025-07-23","o":373.49,"h":373.99,"l":369.26,"c":372.46,"v":1994600},{"d":"2025-07-24","o":371.9,"h":376,"l":370.61,"c":371.69,"v":2692100},{"d":"2025-07-25","o":372.31,"h":372.41,"l":369.51,"c":370.74,"v":2053200},{"d":"2025-07-28","o":371.03,"h":372.59,"l":368.72,"c":369.47,"v":2984200},{"d":"2025-07-29","o":370.45,"h":376.16,"l":369.71,"c":370.7,"v":4234200},{"d":"2025-07-30","o":370.68,"h":370.72,"l":363.48,"c":364,"v":3295200},{"d":"2025-07-31","o":362.26,"h":362.5,"l":354.27,"c":357.69,"v":4513100},{"d":"2025-08-01","o":355.95,"h":356.29,"l":347.46,"c":347.8,"v":4307900},{"d":"2025-08-04","o":351.16,"h":351.21,"l":338.04,"c":338.85,"v":6449300},{"d":"2025-08-05","o":339.31,"h":342.74,"l":337.35,"c":338.74,"v":3909000},{"d":"2025-08-06","o":341.65,"h":345.66,"l":339.19,"c":345.62,"v":3347200},{"d":"2025-08-07","o":344.04,"h":347.38,"l":332.65,"c":338.27,"v":4661800},{"d":"2025-08-08","o":338.68,"h":341.57,"l":336.37,"c":341.05,"v":3507800},{"d":"2025-08-11","o":334.53,"h":343.4,"l":332.47,"c":333.65,"v":4366200},{"d":"2025-08-12","o":333.52,"h":338.76,"l":330.04,"c":338.43,"v":3569400},{"d":"2025-08-13","o":339.54,"h":351.76,"l":337.55,"c":351.07,"v":4375100},{"d":"2025-08-14","o":349.5,"h":351.56,"l":346.1,"c":348.58,"v":3745600},{"d":"2025-08-15","o":348.33,"h":357.29,"l":348,"c":354.85,"v":3718700},{"d":"2025-08-18","o":355.68,"h":358.39,"l":353,"c":357.24,"v":2923000},{"d":"2025-08-19","o":359.22,"h":364.24,"l":358.12,"c":361.03,"v":2808000},{"d":"2025-08-20","o":361.68,"h":363,"l":353.2,"c":353.43,"v":3727900},{"d":"2025-08-21","o":349.91,"h":353.82,"l":347,"c":353.43,"v":2363200},{"d":"2025-08-22","o":355.8,"h":362.65,"l":354,"c":362.09,"v":3058600},{"d":"2025-08-25","o":362.56,"h":364.65,"l":361.4,"c":363.21,"v":2259500},{"d":"2025-08-26","o":363.03,"h":363.23,"l":353.7,"c":354.91,"v":4067400},{"d":"2025-08-27","o":355.98,"h":360.37,"l":355.16,"c":356.35,"v":2353800},{"d":"2025-08-28","o":357.63,"h":358.26,"l":349.11,"c":353.96,"v":3803100},{"d":"2025-08-29","o":354,"h":357.25,"l":352.46,"c":356.7,"v":2639300},{"d":"2025-09-02","o":350.24,"h":352.71,"l":341.28,"c":345.63,"v":4229400},{"d":"2025-09-03","o":345.72,"h":348.51,"l":343.36,"c":348.5,"v":3035300},{"d":"2025-09-04","o":342.24,"h":344.41,"l":331.5,"c":344.31,"v":4918300},{"d":"2025-09-05","o":345.81,"h":354.67,"l":345.1,"c":348.97,"v":4662600},{"d":"2025-09-08","o":348.86,"h":358.82,"l":343.59,"c":358.66,"v":5043300},{"d":"2025-09-09","o":362.75,"h":362.75,"l":353.03,"c":354.06,"v":4324900},{"d":"2025-09-10","o":356.29,"h":359.19,"l":348.12,"c":350.16,"v":4552500},{"d":"2025-09-11","o":354.69,"h":355.25,"l":347.16,"c":350.55,"v":11804200},{"d":"2025-09-12","o":361.1,"h":366.5,"l":341.61,"c":349.36,"v":14146600},{"d":"2025-09-15","o":350.5,"h":358,"l":345.05,"c":347.1,"v":6768600},{"d":"2025-09-16","o":350.16,"h":356.94,"l":348.32,"c":352.73,"v":6697000},{"d":"2025-09-17","o":353.18,"h":365,"l":353.18,"c":362.07,"v":6449900},{"d":"2025-09-18","o":366.86,"h":370.86,"l":365.85,"c":367.46,"v":4752400},{"d":"2025-09-19","o":368.94,"h":370.31,"l":362.54,"c":365.9,"v":7693000},{"d":"2025-09-22","o":364.16,"h":365.38,"l":359.36,"c":364.08,"v":4709600},{"d":"2025-09-23","o":364.18,"h":368.73,"l":361.3,"c":361.78,"v":3831100},{"d":"2025-09-24","o":355.6,"h":355.6,"l":347.8,"c":353.27,"v":6140000},{"d":"2025-09-25","o":351.91,"h":357,"l":351.5,"c":354.16,"v":3336700},{"d":"2025-09-26","o":353.71,"h":360.72,"l":352.78,"c":360.37,"v":3073000},{"d":"2025-09-29","o":362.04,"h":363.17,"l":358.8,"c":359.42,"v":4075900},{"d":"2025-09-30","o":360.54,"h":362,"l":349.9,"c":352.75,"v":5360700},{"d":"2025-10-01","o":347.16,"h":349.83,"l":340.05,"c":343.72,"v":6505700},{"d":"2025-10-02","o":343.76,"h":351.73,"l":342.42,"c":351.48,"v":3955400},{"d":"2025-10-03","o":352,"h":352.59,"l":346.31,"c":346.74,"v":3122100},{"d":"2025-10-06","o":346.93,"h":357.34,"l":342.04,"c":350.14,"v":5340200},{"d":"2025-10-07","o":352.59,"h":353.33,"l":344.24,"c":348.31,"v":3275500},{"d":"2025-10-08","o":350,"h":354.05,"l":347.52,"c":348.77,"v":3285000},{"d":"2025-10-09","o":349.77,"h":350.6,"l":344.3,"c":347.47,"v":2895500},{"d":"2025-10-10","o":347.91,"h":348.72,"l":336.94,"c":337.51,"v":4282400},{"d":"2025-10-13","o":339.25,"h":340.28,"l":335.61,"c":339.32,"v":3020100},{"d":"2025-10-14","o":335.22,"h":338.82,"l":332.72,"c":335.94,"v":3036900},{"d":"2025-10-15","o":335.42,"h":335.6,"l":329.21,"c":330.63,"v":3929900},{"d":"2025-10-16","o":333.86,"h":336.65,"l":327.5,"c":329.23,"v":4570900},{"d":"2025-10-17","o":327.75,"h":335.1,"l":327.7,"c":333.26,"v":4035000},{"d":"2025-10-20","o":334.64,"h":344.2,"l":334.25,"c":343.4,"v":3903200},{"d":"2025-10-21","o":343.59,"h":358.37,"l":343.32,"c":357.55,"v":4389700},{"d":"2025-10-22","o":355.48,"h":360.19,"l":352.87,"c":354.09,"v":3436000},{"d":"2025-10-23","o":352.51,"h":354.35,"l":348.71,"c":354.12,"v":2408100},{"d":"2025-10-24","o":357.21,"h":358.1,"l":353.29,"c":353.52,"v":2016900},{"d":"2025-10-27","o":355.57,"h":358.56,"l":352.41,"c":357.8,"v":2828200},{"d":"2025-10-28","o":360,"h":363.7,"l":357.8,"c":359.91,"v":3005600},{"d":"2025-10-29","o":355.52,"h":355.52,"l":337.05,"c":337.86,"v":6746500},{"d":"2025-10-30","o":338.2,"h":344.7,"l":333.1,"c":339.24,"v":4373200},{"d":"2025-10-31","o":338.7,"h":341.26,"l":336.8,"c":340.31,"v":3763400},{"d":"2025-11-03","o":340.31,"h":342.46,"l":332.88,"c":337.47,"v":3916600},{"d":"2025-11-04","o":335.02,"h":340.55,"l":332.81,"c":335.35,"v":3694300},{"d":"2025-11-05","o":332.61,"h":336.84,"l":331.24,"c":335.53,"v":2646700},{"d":"2025-11-06","o":333,"h":333.2,"l":324.55,"c":327.35,"v":3888700},{"d":"2025-11-07","o":325.83,"h":331.01,"l":323.03,"c":326.95,"v":4112600},{"d":"2025-11-10","o":328,"h":329.96,"l":325,"c":328.85,"v":3087000},{"d":"2025-11-11","o":329.5,"h":334,"l":329.13,"c":333.22,"v":2827200},{"d":"2025-11-12","o":333.61,"h":338.4,"l":333.18,"c":337.05,"v":2990200},{"d":"2025-11-13","o":335.01,"h":340,"l":332.8,"c":333.6,"v":3084600},{"d":"2025-11-14","o":332.91,"h":333.75,"l":328.59,"c":331.11,"v":2761400},{"d":"2025-11-17","o":331.11,"h":332.38,"l":324.43,"c":325.07,"v":3300000},{"d":"2025-11-18","o":323.78,"h":326.64,"l":320.8,"c":324.47,"v":3286400},{"d":"2025-11-19","o":323.18,"h":323.36,"l":315.18,"c":318.11,"v":3738400},{"d":"2025-11-20","o":318.87,"h":323.18,"l":312.09,"c":312.4,"v":3884800},{"d":"2025-11-21","o":313.57,"h":327.75,"l":311.59,"c":324.19,"v":4825400},{"d":"2025-11-24","o":325,"h":325.77,"l":318.34,"c":318.73,"v":5414400},{"d":"2025-11-25","o":317.77,"h":321.52,"l":315.57,"c":319.55,"v":3765000},{"d":"2025-11-26","o":319.2,"h":321.67,"l":316.1,"c":317.52,"v":3025000},{"d":"2025-11-28","o":317.8,"h":322.31,"l":317.52,"c":320.13,"v":1802200},{"d":"2025-12-01","o":316.39,"h":326.14,"l":316.11,"c":322.85,"v":3651300},{"d":"2025-12-02","o":321.62,"h":325.96,"l":318.08,"c":322.81,"v":3959500},{"d":"2025-12-03","o":321.98,"h":326.99,"l":320.63,"c":326.78,"v":3082200},{"d":"2025-12-04","o":328.57,"h":330.89,"l":324.12,"c":328.73,"v":3592300},{"d":"2025-12-05","o":330.6,"h":348.59,"l":329.71,"c":346.26,"v":7650400},{"d":"2025-12-08","o":347.45,"h":348.48,"l":338.06,"c":339.12,"v":4293600},{"d":"2025-12-09","o":341.4,"h":347.78,"l":338.48,"c":344.32,"v":4267700},{"d":"2025-12-10","o":342.13,"h":347.92,"l":340.57,"c":343.13,"v":6789900},{"d":"2025-12-11","o":341.65,"h":357,"l":333.79,"c":350.43,"v":10158700},{"d":"2025-12-12","o":351.54,"h":362.71,"l":349.09,"c":356.43,"v":5483900},{"d":"2025-12-15","o":352.6,"h":355,"l":343.88,"c":351.15,"v":5480100},{"d":"2025-12-16","o":350,"h":355.86,"l":345.43,"c":347.89,"v":4118200},{"d":"2025-12-17","o":347.89,"h":357.8,"l":347.8,"c":354.66,"v":4371600},{"d":"2025-12-18","o":355.87,"h":358.34,"l":351.36,"c":355.81,"v":3352700},{"d":"2025-12-19","o":355.53,"h":357.55,"l":351.59,"c":355.86,"v":8706300},{"d":"2025-12-22","o":355.59,"h":359.57,"l":354.7,"c":357.53,"v":2960800},{"d":"2025-12-23","o":357.47,"h":359.67,"l":350.58,"c":352.42,"v":3052500},{"d":"2025-12-24","o":352.21,"h":354.75,"l":351.11,"c":352.98,"v":1166500},{"d":"2025-12-26","o":352.5,"h":356.23,"l":352.28,"c":353.8,"v":1455100},{"d":"2025-12-29","o":353.37,"h":356.68,"l":351.16,"c":353.16,"v":2794000},{"d":"2025-12-30","o":352.03,"h":355.27,"l":350.01,"c":352.51,"v":2252600},{"d":"2025-12-31","o":351.01,"h":352.88,"l":349.69,"c":349.99,"v":2116200},{"d":"2026-01-02","o":350.68,"h":351.12,"l":331.64,"c":333.3,"v":5643500},{"d":"2026-01-05","o":330.11,"h":334.47,"l":327.44,"c":331.56,"v":5012100},{"d":"2026-01-06","o":330,"h":336.4,"l":329.5,"c":335.99,"v":3187400},{"d":"2026-01-07","o":336.24,"h":342.78,"l":334.62,"c":338.1,"v":3183100},{"d":"2026-01-08","o":337.38,"h":343.95,"l":334.68,"c":339.04,"v":3107700},{"d":"2026-01-09","o":335.88,"h":335.88,"l":328,"c":333.95,"v":3250100},{"d":"2026-01-12","o":327.77,"h":330.67,"l":323.5,"c":327.65,"v":3541400},{"d":"2026-01-13","o":322.49,"h":323,"l":307.91,"c":309.93,"v":7217300},{"d":"2026-01-14","o":308.57,"h":309.73,"l":302.47,"c":304.44,"v":5712600},{"d":"2026-01-15","o":304.97,"h":305.82,"l":301.4,"c":304.09,"v":4774300},{"d":"2026-01-16","o":304.56,"h":304.88,"l":295.42,"c":296.12,"v":8534400},{"d":"2026-01-20","o":294.32,"h":295,"l":288.33,"c":290.37,"v":6962000},{"d":"2026-01-21","o":290.77,"h":294.51,"l":288.33,"c":294.23,"v":5645300},{"d":"2026-01-22","o":296,"h":301.82,"l":295.2,"c":299.73,"v":4974500},{"d":"2026-01-23","o":301.46,"h":303.84,"l":299.2,"c":301.07,"v":4368700},{"d":"2026-01-26","o":301.4,"h":306.3,"l":301.4,"c":304.72,"v":4115300},{"d":"2026-01-27","o":303.81,"h":304.22,"l":292.93,"c":297.42,"v":4166300},{"d":"2026-01-28","o":299.66,"h":303.85,"l":297.69,"c":299.58,"v":3942800},{"d":"2026-01-29","o":291.68,"h":293.64,"l":284.6,"c":291.65,"v":7410800},{"d":"2026-01-30","o":291.6,"h":295.34,"l":290.51,"c":293.25,"v":5713000},{"d":"2026-02-02","o":297.01,"h":299.38,"l":290.93,"c":293.38,"v":4357000},{"d":"2026-02-03","o":282.74,"h":284.34,"l":271.02,"c":271.93,"v":8324900},{"d":"2026-02-04","o":267.23,"h":282.9,"l":264.04,"c":279.71,"v":8554200},{"d":"2026-02-05","o":277.49,"h":281.95,"l":268.43,"c":269.39,"v":6293600},{"d":"2026-02-06","o":271.68,"h":275,"l":265.31,"c":268.38,"v":5448400},{"d":"2026-02-09","o":267.05,"h":269.2,"l":262.95,"c":266.9,"v":6576300},{"d":"2026-02-10","o":266.69,"h":270.79,"l":263.98,"c":264.67,"v":5718600},{"d":"2026-02-11","o":263.08,"h":264.2,"l":255.71,"c":257.16,"v":8759900},{"d":"2026-02-12","o":258.36,"h":262.67,"l":251.1,"c":262.5,"v":8657000},{"d":"2026-02-13","o":262.17,"h":265.29,"l":257.5,"c":263.97,"v":6589700},{"d":"2026-02-17","o":265.24,"h":269.13,"l":255.84,"c":260.45,"v":5208300},{"d":"2026-02-18","o":260.45,"h":263.5,"l":257.14,"c":263.17,"v":5033200},{"d":"2026-02-19","o":263.38,"h":265.55,"l":257.41,"c":259.21,"v":3616200},{"d":"2026-02-20","o":255,"h":262.08,"l":254.36,"c":258.61,"v":6590800},{"d":"2026-02-23","o":254.14,"h":254.5,"l":244.8,"c":246.68,"v":7602400},{"d":"2026-02-24","o":245.57,"h":258.25,"l":244.28,"c":255.17,"v":5529100},{"d":"2026-02-25","o":253.33,"h":257.99,"l":250.7,"c":257.81,"v":5108600},{"d":"2026-02-26","o":261.59,"h":263.67,"l":256.6,"c":259.04,"v":6208100},{"d":"2026-02-27","o":254.02,"h":262.75,"l":253.06,"c":262.41,"v":5098200},{"d":"2026-03-02","o":257.6,"h":264.22,"l":257.06,"c":260.88,"v":3486900},{"d":"2026-03-03","o":260.05,"h":272.83,"l":260.05,"c":270.99,"v":6206600},{"d":"2026-03-04","o":271.51,"h":276.67,"l":270.34,"c":273.12,"v":4329200},{"d":"2026-03-05","o":275.4,"h":285.36,"l":275.4,"c":281.74,"v":5822300},{"d":"2026-03-06","o":280.28,"h":283.85,"l":276.05,"c":283.62,"v":4802300},{"d":"2026-03-09","o":281.32,"h":285.2,"l":277.9,"c":282.44,"v":4728400},{"d":"2026-03-10","o":281.82,"h":282.4,"l":268.37,"c":275.13,"v":4591600},{"d":"2026-03-11","o":277.93,"h":280.38,"l":269.25,"c":273.71,"v":4862400},{"d":"2026-03-12","o":273.35,"h":276.28,"l":269.2,"c":269.78,"v":10895000},{"d":"2026-03-13","o":249,"h":256.7,"l":247.16,"c":249.32,"v":17406400},{"d":"2026-03-16","o":248.25,"h":256.37,"l":244.55,"c":251.86,"v":11679200},{"d":"2026-03-17","o":252.99,"h":258.91,"l":252.14,"c":254.2,"v":6456200},{"d":"2026-03-18","o":252.46,"h":254.49,"l":245.18,"c":246,"v":7305600},{"d":"2026-03-19","o":246.96,"h":250.4,"l":244.27,"c":245.99,"v":4459800},{"d":"2026-03-20","o":242.8,"h":249.09,"l":241,"c":248.15,"v":10467300},{"d":"2026-03-23","o":248.95,"h":251.02,"l":246.22,"c":247.64,"v":4080500},{"d":"2026-03-24","o":245.91,"h":246.2,"l":237.38,"c":238.87,"v":6268300},{"d":"2026-03-25","o":241.2,"h":243.58,"l":233.79,"c":237.25,"v":5441600},{"d":"2026-03-26","o":234.92,"h":243.95,"l":234.28,"c":240.88,"v":4715300},{"d":"2026-03-27","o":239.79,"h":239.79,"l":233.16,"c":234.84,"v":4429400},{"d":"2026-03-30","o":236.78,"h":243.28,"l":236.73,"c":241.13,"v":4408400},{"d":"2026-03-31","o":241.69,"h":244.03,"l":239.51,"c":243.08,"v":4563732},{"d":"2026-04-01","o":241.96,"h":243.48,"l":235.04,"c":241.37,"v":3741601},{"d":"2026-04-02","o":242.46,"h":245.01,"l":237.73,"c":242.92,"v":3586810},{"d":"2026-04-06","o":242.84,"h":246.7,"l":240.23,"c":244.35,"v":2752722},{"d":"2026-04-07","o":244,"h":244.77,"l":238.72,"c":240.14,"v":3290379},{"d":"2026-04-08","o":243.91,"h":247.44,"l":237.99,"c":239.31,"v":4029311},{"d":"2026-04-09","o":235.55,"h":236.3,"l":227.7,"c":229.94,"v":6720132},{"d":"2026-04-10","o":229.93,"h":231,"l":224.15,"c":225.35,"v":5876530},{"d":"2026-04-13","o":227.04,"h":240.19,"l":226.5,"c":240.11,"v":6079662},{"d":"2026-04-14","o":241.99,"h":244.01,"l":233.13,"c":235.72,"v":6270152},{"d":"2026-04-15","o":241.17,"h":245.93,"l":239.2,"c":244.66,"v":4741598},{"d":"2026-04-16","o":253,"h":254.51,"l":245.78,"c":248.15,"v":5202043},{"d":"2026-04-17","o":254.08,"h":254.08,"l":243.5,"c":244.45,"v":5469008},{"d":"2026-04-20","o":249.49,"h":251.63,"l":245.34,"c":248.63,"v":5236806},{"d":"2026-04-21","o":247.49,"h":254.74,"l":245.1,"c":247.18,"v":4918648},{"d":"2026-04-22","o":254.8,"h":258.75,"l":251.9,"c":255.94,"v":7057308},{"d":"2026-04-23","o":245.15,"h":246.54,"l":233.51,"c":238.98,"v":9590703},{"d":"2026-04-24","o":239.77,"h":245.66,"l":238.42,"c":245.44,"v":6473201},{"d":"2026-04-27","o":240.77,"h":245.88,"l":239.11,"c":239.31,"v":5023792},{"d":"2026-04-28","o":242.13,"h":245.26,"l":241.21,"c":243.2,"v":4526094},{"d":"2026-04-29","o":240.97,"h":243.62,"l":238.67,"c":243.57,"v":2635264},{"d":"2026-04-30","o":240.11,"h":246.68,"l":236.32,"c":246.1,"v":5104010},{"d":"2026-05-01","o":251.62,"h":253.56,"l":244.1,"c":250.71,"v":5011727},{"d":"2026-05-04","o":249.62,"h":255.88,"l":247.34,"c":253.96,"v":5532833},{"d":"2026-05-05","o":254,"h":256.62,"l":248.5,"c":255.62,"v":3875945},{"d":"2026-05-06","o":252.02,"h":254.4,"l":248.28,"c":250.17,"v":3532913},{"d":"2026-05-07","o":252.88,"h":259.43,"l":252.88,"c":256.51,"v":4423870},{"d":"2026-05-08","o":253.25,"h":253.37,"l":246.1,"c":253.04,"v":3662233},{"d":"2026-05-11","o":250.53,"h":255.41,"l":244.69,"c":246.15,"v":3118252},{"d":"2026-05-12","o":247,"h":247.54,"l":240.41,"c":240.83,"v":3167703},{"d":"2026-05-13","o":238.54,"h":239.05,"l":232.84,"c":236.07,"v":3794898},{"d":"2026-05-14","o":237,"h":238.24,"l":231.74,"c":237.01,"v":4977125},{"d":"2026-05-15","o":241.79,"h":248.57,"l":240.26,"c":247.6,"v":6257783},{"d":"2026-05-18","o":247.6,"h":256.19,"l":245.24,"c":255.64,"v":5041215},{"d":"2026-05-19","o":263.33,"h":265.09,"l":251.81,"c":254.99,"v":5829381}]