[{"d":"1980-03-17","o":0.73,"h":0.76,"l":0.73,"c":0.73,"v":378125},{"d":"1980-03-18","o":0.73,"h":0.73,"l":0.71,"c":0.72,"v":215625},{"d":"1980-03-19","o":0.72,"h":0.74,"l":0.72,"c":0.72,"v":153125},{"d":"1980-03-20","o":0.72,"h":0.73,"l":0.72,"c":0.72,"v":43750},{"d":"1980-03-21","o":0.72,"h":0.72,"l":0.69,"c":0.69,"v":556250},{"d":"1980-03-24","o":0.69,"h":0.69,"l":0.63,"c":0.64,"v":384375},{"d":"1980-03-25","o":0.62,"h":0.62,"l":0.59,"c":0.62,"v":325000},{"d":"1980-03-26","o":0.62,"h":0.64,"l":0.62,"c":0.64,"v":100000},{"d":"1980-03-27","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":512500},{"d":"1980-03-28","o":0.62,"h":0.64,"l":0.62,"c":0.64,"v":246875},{"d":"1980-03-31","o":0.64,"h":0.64,"l":0.63,"c":0.64,"v":62500},{"d":"1980-04-01","o":0.64,"h":0.65,"l":0.64,"c":0.64,"v":50000},{"d":"1980-04-02","o":0.64,"h":0.66,"l":0.64,"c":0.66,"v":128125},{"d":"1980-04-03","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":128125},{"d":"1980-04-07","o":0.64,"h":0.64,"l":0.62,"c":0.62,"v":265625},{"d":"1980-04-08","o":0.62,"h":0.63,"l":0.62,"c":0.63,"v":96875},{"d":"1980-04-09","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":50000},{"d":"1980-04-10","o":0.64,"h":0.66,"l":0.64,"c":0.66,"v":53125},{"d":"1980-04-11","o":0.66,"h":0.66,"l":0.64,"c":0.65,"v":243750},{"d":"1980-04-14","o":0.64,"h":0.64,"l":0.63,"c":0.63,"v":162500},{"d":"1980-04-15","o":0.63,"h":0.64,"l":0.62,"c":0.62,"v":37500},{"d":"1980-04-16","o":0.64,"h":0.64,"l":0.62,"c":0.63,"v":142500},{"d":"1980-04-17","o":0.62,"h":0.62,"l":0.61,"c":0.62,"v":182500},{"d":"1980-04-18","o":0.62,"h":0.63,"l":0.61,"c":0.61,"v":397500},{"d":"1980-04-21","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":25000},{"d":"1980-04-22","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":390000},{"d":"1980-04-23","o":0.64,"h":0.65,"l":0.64,"c":0.65,"v":505000},{"d":"1980-04-24","o":0.65,"h":0.65,"l":0.64,"c":0.64,"v":232500},{"d":"1980-04-25","o":0.64,"h":0.65,"l":0.64,"c":0.65,"v":147500},{"d":"1980-04-28","o":0.65,"h":0.67,"l":0.65,"c":0.66,"v":167500},{"d":"1980-04-29","o":0.66,"h":0.67,"l":0.65,"c":0.65,"v":35000},{"d":"1980-04-30","o":0.65,"h":0.67,"l":0.65,"c":0.66,"v":102500},{"d":"1980-05-01","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":217500},{"d":"1980-05-02","o":0.65,"h":0.65,"l":0.64,"c":0.64,"v":222500},{"d":"1980-05-05","o":0.64,"h":0.65,"l":0.63,"c":0.65,"v":267500},{"d":"1980-05-06","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":87500},{"d":"1980-05-07","o":0.64,"h":0.64,"l":0.62,"c":0.64,"v":137500},{"d":"1980-05-08","o":0.64,"h":0.64,"l":0.63,"c":0.63,"v":110000},{"d":"1980-05-09","o":0.63,"h":0.64,"l":0.62,"c":0.62,"v":65000},{"d":"1980-05-12","o":0.63,"h":0.66,"l":0.63,"c":0.65,"v":180000},{"d":"1980-05-13","o":0.65,"h":0.66,"l":0.64,"c":0.66,"v":75000},{"d":"1980-05-14","o":0.66,"h":0.68,"l":0.65,"c":0.68,"v":407500},{"d":"1980-05-15","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":145000},{"d":"1980-05-16","o":0.68,"h":0.69,"l":0.68,"c":0.69,"v":147500},{"d":"1980-05-19","o":0.69,"h":0.72,"l":0.69,"c":0.71,"v":320000},{"d":"1980-05-20","o":0.71,"h":0.78,"l":0.71,"c":0.78,"v":400000},{"d":"1980-05-21","o":0.78,"h":0.78,"l":0.75,"c":0.76,"v":295000},{"d":"1980-05-22","o":0.76,"h":0.76,"l":0.75,"c":0.75,"v":155000},{"d":"1980-05-23","o":0.75,"h":0.79,"l":0.75,"c":0.76,"v":142500},{"d":"1980-05-27","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":195000},{"d":"1980-05-28","o":0.77,"h":0.79,"l":0.77,"c":0.78,"v":142500},{"d":"1980-05-29","o":0.78,"h":0.8,"l":0.77,"c":0.78,"v":262500},{"d":"1980-05-30","o":0.78,"h":0.79,"l":0.77,"c":0.78,"v":100000},{"d":"1980-06-02","o":0.78,"h":0.78,"l":0.77,"c":0.77,"v":35000},{"d":"1980-06-03","o":0.77,"h":0.77,"l":0.76,"c":0.77,"v":372500},{"d":"1980-06-04","o":0.77,"h":0.77,"l":0.76,"c":0.77,"v":277500},{"d":"1980-06-05","o":0.77,"h":0.82,"l":0.77,"c":0.81,"v":320000},{"d":"1980-06-06","o":0.81,"h":0.83,"l":0.8,"c":0.83,"v":535000},{"d":"1980-06-09","o":0.83,"h":0.87,"l":0.83,"c":0.83,"v":425000},{"d":"1980-06-10","o":0.83,"h":0.83,"l":0.82,"c":0.82,"v":132500},{"d":"1980-06-11","o":0.82,"h":0.84,"l":0.82,"c":0.84,"v":212500},{"d":"1980-06-12","o":0.84,"h":0.85,"l":0.83,"c":0.83,"v":410000},{"d":"1980-06-13","o":0.83,"h":0.86,"l":0.83,"c":0.86,"v":335000},{"d":"1980-06-16","o":0.86,"h":0.87,"l":0.85,"c":0.85,"v":260000},{"d":"1980-06-17","o":0.85,"h":0.85,"l":0.83,"c":0.84,"v":135000},{"d":"1980-06-18","o":0.84,"h":0.85,"l":0.83,"c":0.85,"v":80000},{"d":"1980-06-19","o":0.85,"h":0.85,"l":0.83,"c":0.83,"v":232500},{"d":"1980-06-20","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":110000},{"d":"1980-06-23","o":0.81,"h":0.85,"l":0.81,"c":0.85,"v":185000},{"d":"1980-06-24","o":0.85,"h":0.86,"l":0.84,"c":0.85,"v":75000},{"d":"1980-06-25","o":0.85,"h":0.85,"l":0.83,"c":0.85,"v":317500},{"d":"1980-06-26","o":0.85,"h":0.89,"l":0.85,"c":0.87,"v":635000},{"d":"1980-06-27","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":127500},{"d":"1980-06-30","o":0.88,"h":0.88,"l":0.87,"c":0.88,"v":472500},{"d":"1980-07-01","o":0.88,"h":0.89,"l":0.85,"c":0.85,"v":417500},{"d":"1980-07-02","o":0.85,"h":0.87,"l":0.85,"c":0.86,"v":105000},{"d":"1980-07-03","o":0.87,"h":0.89,"l":0.87,"c":0.88,"v":77500},{"d":"1980-07-07","o":0.88,"h":0.89,"l":0.87,"c":0.89,"v":212500},{"d":"1980-07-08","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":195000},{"d":"1980-07-09","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":317500},{"d":"1980-07-10","o":0.87,"h":0.87,"l":0.86,"c":0.86,"v":95000},{"d":"1980-07-11","o":0.86,"h":0.88,"l":0.86,"c":0.88,"v":67500},{"d":"1980-07-14","o":0.88,"h":0.93,"l":0.88,"c":0.92,"v":252500},{"d":"1980-07-15","o":0.94,"h":0.96,"l":0.94,"c":0.95,"v":230000},{"d":"1980-07-16","o":0.95,"h":0.98,"l":0.94,"c":0.96,"v":295000},{"d":"1980-07-17","o":0.96,"h":0.96,"l":0.95,"c":0.96,"v":542500},{"d":"1980-07-18","o":0.96,"h":0.98,"l":0.96,"c":0.96,"v":412500},{"d":"1980-07-21","o":0.96,"h":1,"l":0.95,"c":1,"v":300000},{"d":"1980-07-22","o":1,"h":1,"l":0.98,"c":0.99,"v":510000},{"d":"1980-07-23","o":0.99,"h":1,"l":0.99,"c":1,"v":115000},{"d":"1980-07-24","o":1,"h":1,"l":0.99,"c":1,"v":192500},{"d":"1980-07-25","o":1,"h":1,"l":0.98,"c":0.99,"v":187500},{"d":"1980-07-28","o":0.98,"h":0.98,"l":0.97,"c":0.98,"v":142500},{"d":"1980-07-29","o":0.98,"h":1,"l":0.97,"c":0.99,"v":187500},{"d":"1980-07-30","o":0.99,"h":1.05,"l":0.99,"c":1.04,"v":420000},{"d":"1980-07-31","o":1.05,"h":1.12,"l":1.05,"c":1.12,"v":332500},{"d":"1980-08-01","o":1.17,"h":1.24,"l":1.17,"c":1.24,"v":1190000},{"d":"1980-08-04","o":1.24,"h":1.24,"l":1.15,"c":1.18,"v":667500},{"d":"1980-08-05","o":1.18,"h":1.2,"l":1.17,"c":1.19,"v":247500},{"d":"1980-08-06","o":1.19,"h":1.19,"l":1.18,"c":1.19,"v":275000},{"d":"1980-08-07","o":1.19,"h":1.21,"l":1.19,"c":1.21,"v":210000},{"d":"1980-08-08","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":440000},{"d":"1980-08-11","o":1.2,"h":1.23,"l":1.2,"c":1.2,"v":477500},{"d":"1980-08-12","o":1.21,"h":1.22,"l":1.21,"c":1.21,"v":160000},{"d":"1980-08-13","o":1.21,"h":1.22,"l":1.2,"c":1.2,"v":300000},{"d":"1980-08-14","o":1.2,"h":1.2,"l":1.17,"c":1.17,"v":57500},{"d":"1980-08-15","o":1.18,"h":1.21,"l":1.18,"c":1.2,"v":240000},{"d":"1980-08-18","o":1.2,"h":1.21,"l":1.18,"c":1.2,"v":297500},{"d":"1980-08-19","o":1.2,"h":1.22,"l":1.19,"c":1.22,"v":212500},{"d":"1980-08-20","o":1.23,"h":1.24,"l":1.23,"c":1.24,"v":172500},{"d":"1980-08-21","o":1.24,"h":1.3,"l":1.23,"c":1.29,"v":722500},{"d":"1980-08-22","o":1.31,"h":1.36,"l":1.31,"c":1.33,"v":645000},{"d":"1980-08-25","o":1.34,"h":1.38,"l":1.34,"c":1.38,"v":255000},{"d":"1980-08-26","o":1.38,"h":1.44,"l":1.36,"c":1.42,"v":440000},{"d":"1980-08-27","o":1.41,"h":1.41,"l":1.39,"c":1.39,"v":312500},{"d":"1980-08-28","o":1.39,"h":1.39,"l":1.25,"c":1.25,"v":792500},{"d":"1980-08-29","o":1.22,"h":1.22,"l":1.16,"c":1.19,"v":740000},{"d":"1980-09-02","o":1.19,"h":1.24,"l":1.17,"c":1.21,"v":675000},{"d":"1980-09-03","o":1.21,"h":1.24,"l":1.21,"c":1.24,"v":200000},{"d":"1980-09-04","o":1.24,"h":1.29,"l":1.24,"c":1.25,"v":267500},{"d":"1980-09-05","o":1.26,"h":1.27,"l":1.26,"c":1.27,"v":102500},{"d":"1980-09-08","o":1.27,"h":1.27,"l":1.25,"c":1.26,"v":105000},{"d":"1980-09-09","o":1.26,"h":1.26,"l":1.25,"c":1.26,"v":55000},{"d":"1980-09-10","o":1.26,"h":1.27,"l":1.26,"c":1.26,"v":147500},{"d":"1980-09-11","o":1.26,"h":1.27,"l":1.25,"c":1.25,"v":145000},{"d":"1980-09-12","o":1.26,"h":1.27,"l":1.26,"c":1.27,"v":197500},{"d":"1980-09-15","o":1.27,"h":1.27,"l":1.26,"c":1.27,"v":57500},{"d":"1980-09-16","o":1.27,"h":1.28,"l":1.26,"c":1.28,"v":180000},{"d":"1980-09-17","o":1.28,"h":1.3,"l":1.28,"c":1.29,"v":180000},{"d":"1980-09-18","o":1.29,"h":1.32,"l":1.29,"c":1.29,"v":212500},{"d":"1980-09-19","o":1.29,"h":1.3,"l":1.28,"c":1.29,"v":122500},{"d":"1980-09-22","o":1.29,"h":1.29,"l":1.26,"c":1.29,"v":360000},{"d":"1980-09-23","o":1.3,"h":1.33,"l":1.3,"c":1.3,"v":222500},{"d":"1980-09-24","o":1.29,"h":1.29,"l":1.26,"c":1.28,"v":130000},{"d":"1980-09-25","o":1.27,"h":1.27,"l":1.25,"c":1.25,"v":95000},{"d":"1980-09-26","o":1.24,"h":1.24,"l":1.18,"c":1.18,"v":215000},{"d":"1980-09-29","o":1.16,"h":1.16,"l":1.1,"c":1.11,"v":247500},{"d":"1980-09-30","o":1.11,"h":1.16,"l":1.09,"c":1.16,"v":525000},{"d":"1980-10-01","o":1.16,"h":1.18,"l":1.15,"c":1.17,"v":127500},{"d":"1980-10-02","o":1.17,"h":1.19,"l":1.17,"c":1.18,"v":317500},{"d":"1980-10-03","o":1.18,"h":1.21,"l":1.18,"c":1.21,"v":57500},{"d":"1980-10-06","o":1.22,"h":1.27,"l":1.22,"c":1.24,"v":280000},{"d":"1980-10-07","o":1.24,"h":1.26,"l":1.24,"c":1.26,"v":255000},{"d":"1980-10-08","o":1.26,"h":1.27,"l":1.25,"c":1.27,"v":82500},{"d":"1980-10-09","o":1.27,"h":1.3,"l":1.26,"c":1.3,"v":190000},{"d":"1980-10-10","o":1.28,"h":1.28,"l":1.25,"c":1.26,"v":182500},{"d":"1980-10-13","o":1.25,"h":1.25,"l":1.24,"c":1.24,"v":72500},{"d":"1980-10-14","o":1.24,"h":1.25,"l":1.22,"c":1.24,"v":215000},{"d":"1980-10-15","o":1.24,"h":1.25,"l":1.24,"c":1.25,"v":215000},{"d":"1980-10-16","o":1.25,"h":1.26,"l":1.22,"c":1.22,"v":175000},{"d":"1980-10-17","o":1.22,"h":1.22,"l":1.18,"c":1.18,"v":100000},{"d":"1980-10-20","o":1.18,"h":1.2,"l":1.17,"c":1.19,"v":87500},{"d":"1980-10-21","o":1.19,"h":1.2,"l":1.18,"c":1.2,"v":77500},{"d":"1980-10-22","o":1.2,"h":1.23,"l":1.18,"c":1.21,"v":375000},{"d":"1980-10-23","o":1.21,"h":1.22,"l":1.2,"c":1.2,"v":102500},{"d":"1980-10-24","o":1.2,"h":1.2,"l":1.18,"c":1.2,"v":130000},{"d":"1980-10-27","o":1.19,"h":1.19,"l":1.18,"c":1.19,"v":55000},{"d":"1980-10-28","o":1.18,"h":1.18,"l":1.17,"c":1.18,"v":1710000},{"d":"1980-10-29","o":1.18,"h":1.19,"l":1.16,"c":1.16,"v":82500},{"d":"1980-10-30","o":1.16,"h":1.17,"l":1.14,"c":1.15,"v":265000},{"d":"1980-10-31","o":1.15,"h":1.18,"l":1.14,"c":1.18,"v":420000},{"d":"1980-11-03","o":1.18,"h":1.21,"l":1.18,"c":1.21,"v":227500},{"d":"1980-11-05","o":1.21,"h":1.25,"l":1.21,"c":1.23,"v":265000},{"d":"1980-11-06","o":1.23,"h":1.23,"l":1.21,"c":1.21,"v":237500},{"d":"1980-11-07","o":1.21,"h":1.21,"l":1.2,"c":1.2,"v":110000},{"d":"1980-11-10","o":1.21,"h":1.23,"l":1.21,"c":1.23,"v":120000},{"d":"1980-11-11","o":1.23,"h":1.25,"l":1.22,"c":1.23,"v":132500},{"d":"1980-11-12","o":1.23,"h":1.26,"l":1.23,"c":1.26,"v":135000},{"d":"1980-11-13","o":1.28,"h":1.37,"l":1.28,"c":1.37,"v":287500},{"d":"1980-11-14","o":1.38,"h":1.47,"l":1.38,"c":1.42,"v":342500},{"d":"1980-11-17","o":1.43,"h":1.5,"l":1.43,"c":1.47,"v":315000},{"d":"1980-11-18","o":1.47,"h":1.48,"l":1.46,"c":1.47,"v":165000},{"d":"1980-11-19","o":1.47,"h":1.5,"l":1.45,"c":1.49,"v":335000},{"d":"1980-11-20","o":1.49,"h":1.49,"l":1.46,"c":1.47,"v":177500},{"d":"1980-11-21","o":1.47,"h":1.47,"l":1.42,"c":1.43,"v":117500},{"d":"1980-11-24","o":1.43,"h":1.44,"l":1.42,"c":1.44,"v":90000},{"d":"1980-11-25","o":1.44,"h":1.48,"l":1.44,"c":1.48,"v":77500},{"d":"1980-11-26","o":1.49,"h":1.53,"l":1.49,"c":1.52,"v":292500},{"d":"1980-11-28","o":1.52,"h":1.54,"l":1.52,"c":1.54,"v":92500},{"d":"1980-12-01","o":1.54,"h":1.54,"l":1.52,"c":1.52,"v":100000},{"d":"1980-12-02","o":1.51,"h":1.51,"l":1.48,"c":1.51,"v":212500},{"d":"1980-12-03","o":1.51,"h":1.51,"l":1.49,"c":1.5,"v":120000},{"d":"1980-12-04","o":1.51,"h":1.52,"l":1.51,"c":1.52,"v":47500},{"d":"1980-12-05","o":1.52,"h":1.52,"l":1.48,"c":1.48,"v":92500},{"d":"1980-12-08","o":1.48,"h":1.5,"l":1.46,"c":1.46,"v":145000},{"d":"1980-12-09","o":1.46,"h":1.48,"l":1.43,"c":1.46,"v":2310000},{"d":"1980-12-10","o":1.46,"h":1.46,"l":1.43,"c":1.45,"v":65000},{"d":"1980-12-11","o":1.44,"h":1.44,"l":1.36,"c":1.36,"v":1240000},{"d":"1980-12-12","o":1.36,"h":1.39,"l":1.36,"c":1.39,"v":222500},{"d":"1980-12-15","o":1.41,"h":1.48,"l":1.41,"c":1.46,"v":132500},{"d":"1980-12-16","o":1.46,"h":1.49,"l":1.46,"c":1.46,"v":562500},{"d":"1980-12-17","o":1.46,"h":1.47,"l":1.46,"c":1.46,"v":337500},{"d":"1980-12-18","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":240000},{"d":"1980-12-19","o":1.47,"h":1.48,"l":1.46,"c":1.47,"v":520000},{"d":"1980-12-22","o":1.47,"h":1.47,"l":1.46,"c":1.47,"v":170000},{"d":"1980-12-23","o":1.47,"h":1.47,"l":1.46,"c":1.46,"v":82500},{"d":"1980-12-24","o":1.46,"h":1.47,"l":1.43,"c":1.43,"v":75000},{"d":"1980-12-26","o":1.43,"h":1.45,"l":1.42,"c":1.45,"v":47500},{"d":"1980-12-29","o":1.45,"h":1.45,"l":1.43,"c":1.43,"v":17500},{"d":"1980-12-30","o":1.43,"h":1.45,"l":1.43,"c":1.43,"v":42500},{"d":"1980-12-31","o":1.43,"h":1.43,"l":1.4,"c":1.41,"v":87500},{"d":"1981-01-02","o":1.41,"h":1.41,"l":1.4,"c":1.41,"v":32500},{"d":"1981-01-05","o":1.41,"h":1.43,"l":1.38,"c":1.38,"v":157500},{"d":"1981-01-06","o":1.39,"h":1.41,"l":1.39,"c":1.41,"v":365000},{"d":"1981-01-07","o":1.39,"h":1.39,"l":1.25,"c":1.33,"v":632500},{"d":"1981-01-08","o":1.31,"h":1.31,"l":1.28,"c":1.28,"v":307500},{"d":"1981-01-09","o":1.28,"h":1.3,"l":1.27,"c":1.3,"v":380000},{"d":"1981-01-12","o":1.3,"h":1.32,"l":1.28,"c":1.28,"v":1375000},{"d":"1981-01-13","o":1.28,"h":1.28,"l":1.24,"c":1.25,"v":562500},{"d":"1981-01-14","o":1.25,"h":1.25,"l":1.24,"c":1.25,"v":82500},{"d":"1981-01-15","o":1.25,"h":1.35,"l":1.25,"c":1.34,"v":347500},{"d":"1981-01-16","o":1.35,"h":1.38,"l":1.35,"c":1.35,"v":257500},{"d":"1981-01-19","o":1.35,"h":1.37,"l":1.33,"c":1.37,"v":200000},{"d":"1981-01-20","o":1.37,"h":1.38,"l":1.35,"c":1.35,"v":427500},{"d":"1981-01-21","o":1.35,"h":1.35,"l":1.33,"c":1.33,"v":45000},{"d":"1981-01-22","o":1.34,"h":1.36,"l":1.34,"c":1.36,"v":142500},{"d":"1981-01-23","o":1.36,"h":1.38,"l":1.36,"c":1.37,"v":130000},{"d":"1981-01-26","o":1.37,"h":1.38,"l":1.37,"c":1.38,"v":65000},{"d":"1981-01-27","o":1.38,"h":1.38,"l":1.37,"c":1.38,"v":70000},{"d":"1981-01-28","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":37500},{"d":"1981-01-29","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":85000},{"d":"1981-01-30","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":15000},{"d":"1981-02-02","o":1.37,"h":1.37,"l":1.32,"c":1.32,"v":185000},{"d":"1981-02-03","o":1.3,"h":1.3,"l":1.26,"c":1.26,"v":142500},{"d":"1981-02-04","o":1.26,"h":1.27,"l":1.26,"c":1.26,"v":95000},{"d":"1981-02-05","o":1.28,"h":1.29,"l":1.28,"c":1.29,"v":150000},{"d":"1981-02-06","o":1.29,"h":1.29,"l":1.25,"c":1.25,"v":97500},{"d":"1981-02-09","o":1.25,"h":1.26,"l":1.25,"c":1.25,"v":187500},{"d":"1981-02-10","o":1.25,"h":1.25,"l":1.24,"c":1.24,"v":302500},{"d":"1981-02-11","o":1.24,"h":1.24,"l":1.21,"c":1.23,"v":247500},{"d":"1981-02-12","o":1.22,"h":1.22,"l":1.16,"c":1.16,"v":275000},{"d":"1981-02-13","o":1.15,"h":1.15,"l":1.11,"c":1.12,"v":397500},{"d":"1981-02-17","o":1.13,"h":1.17,"l":1.13,"c":1.16,"v":300000},{"d":"1981-02-18","o":1.17,"h":1.21,"l":1.17,"c":1.21,"v":230000},{"d":"1981-02-19","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":132500},{"d":"1981-02-20","o":1.18,"h":1.18,"l":1.17,"c":1.17,"v":47500},{"d":"1981-02-23","o":1.17,"h":1.17,"l":1.16,"c":1.16,"v":60000},{"d":"1981-02-24","o":1.16,"h":1.19,"l":1.16,"c":1.19,"v":102500},{"d":"1981-02-25","o":1.19,"h":1.2,"l":1.16,"c":1.16,"v":97500},{"d":"1981-02-26","o":1.16,"h":1.18,"l":1.16,"c":1.18,"v":30000},{"d":"1981-02-27","o":1.18,"h":1.18,"l":1.17,"c":1.18,"v":32500},{"d":"1981-03-02","o":1.18,"h":1.18,"l":1.08,"c":1.08,"v":665000},{"d":"1981-03-03","o":1.08,"h":1.12,"l":1.07,"c":1.12,"v":417500},{"d":"1981-03-04","o":1.13,"h":1.17,"l":1.13,"c":1.17,"v":267500},{"d":"1981-03-05","o":1.19,"h":1.2,"l":1.19,"c":1.2,"v":137500},{"d":"1981-03-06","o":1.2,"h":1.2,"l":1.17,"c":1.18,"v":70000},{"d":"1981-03-09","o":1.18,"h":1.2,"l":1.16,"c":1.17,"v":160000},{"d":"1981-03-10","o":1.17,"h":1.2,"l":1.16,"c":1.16,"v":272500},{"d":"1981-03-11","o":1.16,"h":1.2,"l":1.16,"c":1.2,"v":175000},{"d":"1981-03-12","o":1.2,"h":1.21,"l":1.2,"c":1.21,"v":252500},{"d":"1981-03-13","o":1.22,"h":1.24,"l":1.22,"c":1.24,"v":270000},{"d":"1981-03-16","o":1.23,"h":1.23,"l":1.22,"c":1.22,"v":257500},{"d":"1981-03-17","o":1.24,"h":1.25,"l":1.24,"c":1.25,"v":280000},{"d":"1981-03-18","o":1.25,"h":1.27,"l":1.25,"c":1.26,"v":70000},{"d":"1981-03-19","o":1.28,"h":1.32,"l":1.28,"c":1.3,"v":445000},{"d":"1981-03-20","o":1.29,"h":1.29,"l":1.26,"c":1.27,"v":102500},{"d":"1981-03-23","o":1.28,"h":1.29,"l":1.28,"c":1.29,"v":147500},{"d":"1981-03-24","o":1.29,"h":1.3,"l":1.27,"c":1.27,"v":190000},{"d":"1981-03-25","o":1.27,"h":1.27,"l":1.25,"c":1.25,"v":137500},{"d":"1981-03-26","o":1.25,"h":1.26,"l":1.25,"c":1.25,"v":62500},{"d":"1981-03-27","o":1.25,"h":1.25,"l":1.22,"c":1.22,"v":75000},{"d":"1981-03-30","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":67500},{"d":"1981-03-31","o":1.18,"h":1.18,"l":1.15,"c":1.16,"v":102500},{"d":"1981-04-01","o":1.16,"h":1.16,"l":1.13,"c":1.13,"v":127500},{"d":"1981-04-02","o":1.13,"h":1.16,"l":1.13,"c":1.16,"v":87500},{"d":"1981-04-03","o":1.16,"h":1.19,"l":1.16,"c":1.19,"v":77500},{"d":"1981-04-06","o":1.19,"h":1.22,"l":1.19,"c":1.22,"v":92500},{"d":"1981-04-07","o":1.26,"h":1.26,"l":1.21,"c":1.21,"v":254000},{"d":"1981-04-08","o":1.21,"h":1.25,"l":1.2,"c":1.24,"v":104000},{"d":"1981-04-09","o":1.25,"h":1.27,"l":1.25,"c":1.26,"v":68000},{"d":"1981-04-10","o":1.3,"h":1.39,"l":1.3,"c":1.38,"v":250000},{"d":"1981-04-13","o":1.38,"h":1.4,"l":1.37,"c":1.4,"v":236000},{"d":"1981-04-14","o":1.39,"h":1.39,"l":1.36,"c":1.38,"v":116000},{"d":"1981-04-15","o":1.38,"h":1.38,"l":1.35,"c":1.38,"v":82000},{"d":"1981-04-16","o":1.38,"h":1.39,"l":1.36,"c":1.36,"v":126000},{"d":"1981-04-20","o":1.36,"h":1.36,"l":1.33,"c":1.33,"v":78000},{"d":"1981-04-21","o":1.33,"h":1.33,"l":1.27,"c":1.31,"v":318000},{"d":"1981-04-22","o":1.32,"h":1.34,"l":1.32,"c":1.34,"v":104000},{"d":"1981-04-23","o":1.36,"h":1.38,"l":1.36,"c":1.36,"v":222000},{"d":"1981-04-24","o":1.36,"h":1.39,"l":1.36,"c":1.37,"v":70000},{"d":"1981-04-27","o":1.37,"h":1.39,"l":1.33,"c":1.33,"v":78000},{"d":"1981-04-28","o":1.33,"h":1.33,"l":1.29,"c":1.29,"v":74000},{"d":"1981-04-29","o":1.29,"h":1.29,"l":1.27,"c":1.27,"v":198000},{"d":"1981-04-30","o":1.27,"h":1.29,"l":1.26,"c":1.27,"v":106000},{"d":"1981-05-01","o":1.27,"h":1.29,"l":1.26,"c":1.28,"v":140000},{"d":"1981-05-04","o":1.28,"h":1.29,"l":1.27,"c":1.27,"v":44000},{"d":"1981-05-05","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":88000},{"d":"1981-05-06","o":1.26,"h":1.29,"l":1.26,"c":1.27,"v":126000},{"d":"1981-05-07","o":1.27,"h":1.29,"l":1.27,"c":1.29,"v":136000},{"d":"1981-05-08","o":1.29,"h":1.32,"l":1.29,"c":1.32,"v":80000},{"d":"1981-05-11","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":30000},{"d":"1981-05-12","o":1.31,"h":1.31,"l":1.3,"c":1.31,"v":44000},{"d":"1981-05-13","o":1.31,"h":1.31,"l":1.29,"c":1.3,"v":102000},{"d":"1981-05-14","o":1.29,"h":1.29,"l":1.21,"c":1.21,"v":232000},{"d":"1981-05-15","o":1.19,"h":1.19,"l":1.14,"c":1.15,"v":772000},{"d":"1981-05-18","o":1.14,"h":1.14,"l":1.12,"c":1.14,"v":300000},{"d":"1981-05-19","o":1.14,"h":1.17,"l":1.14,"c":1.15,"v":176000},{"d":"1981-05-20","o":1.15,"h":1.17,"l":1.15,"c":1.16,"v":144000},{"d":"1981-05-21","o":1.19,"h":1.21,"l":1.19,"c":1.19,"v":144000},{"d":"1981-05-22","o":1.19,"h":1.2,"l":1.17,"c":1.2,"v":198000},{"d":"1981-05-26","o":1.2,"h":1.23,"l":1.19,"c":1.23,"v":116000},{"d":"1981-05-27","o":1.24,"h":1.31,"l":1.24,"c":1.29,"v":190000},{"d":"1981-05-28","o":1.29,"h":1.3,"l":1.23,"c":1.23,"v":210000},{"d":"1981-05-29","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":548000},{"d":"1981-06-01","o":1.2,"h":1.25,"l":1.2,"c":1.25,"v":108000},{"d":"1981-06-02","o":1.24,"h":1.24,"l":1.2,"c":1.21,"v":124000},{"d":"1981-06-03","o":1.21,"h":1.21,"l":1.17,"c":1.17,"v":72000},{"d":"1981-06-04","o":1.17,"h":1.19,"l":1.16,"c":1.19,"v":378000},{"d":"1981-06-05","o":1.19,"h":1.26,"l":1.19,"c":1.25,"v":208000},{"d":"1981-06-08","o":1.25,"h":1.28,"l":1.24,"c":1.25,"v":176000},{"d":"1981-06-09","o":1.25,"h":1.25,"l":1.23,"c":1.23,"v":52000},{"d":"1981-06-10","o":1.22,"h":1.22,"l":1.2,"c":1.21,"v":114000},{"d":"1981-06-11","o":1.21,"h":1.22,"l":1.18,"c":1.2,"v":118000},{"d":"1981-06-12","o":1.2,"h":1.21,"l":1.19,"c":1.21,"v":228000},{"d":"1981-06-15","o":1.2,"h":1.2,"l":1.16,"c":1.16,"v":272000},{"d":"1981-06-16","o":1.16,"h":1.16,"l":1.15,"c":1.15,"v":232000},{"d":"1981-06-17","o":1.15,"h":1.16,"l":1.14,"c":1.16,"v":258000},{"d":"1981-06-18","o":1.16,"h":1.16,"l":1.15,"c":1.15,"v":262000},{"d":"1981-06-19","o":1.15,"h":1.16,"l":1.15,"c":1.15,"v":886000},{"d":"1981-06-22","o":1.15,"h":1.16,"l":1.14,"c":1.14,"v":226000},{"d":"1981-06-23","o":1.14,"h":1.15,"l":1.13,"c":1.14,"v":54000},{"d":"1981-06-24","o":1.14,"h":1.16,"l":1.12,"c":1.12,"v":248000},{"d":"1981-06-25","o":1.12,"h":1.14,"l":1.11,"c":1.13,"v":446000},{"d":"1981-06-26","o":1.13,"h":1.14,"l":1.12,"c":1.12,"v":258000},{"d":"1981-06-29","o":1.12,"h":1.12,"l":1.09,"c":1.09,"v":384000},{"d":"1981-06-30","o":1.07,"h":1.07,"l":1.02,"c":1.03,"v":140000},{"d":"1981-07-01","o":1.01,"h":1.01,"l":0.99,"c":1,"v":170000},{"d":"1981-07-02","o":1,"h":1.02,"l":1,"c":1.02,"v":182000},{"d":"1981-07-06","o":1,"h":1,"l":0.97,"c":0.98,"v":392000},{"d":"1981-07-07","o":0.98,"h":0.98,"l":0.96,"c":0.98,"v":344000},{"d":"1981-07-08","o":0.98,"h":0.98,"l":0.94,"c":0.98,"v":156000},{"d":"1981-07-09","o":0.98,"h":0.99,"l":0.96,"c":0.99,"v":104000},{"d":"1981-07-10","o":0.99,"h":1.01,"l":0.98,"c":0.98,"v":106000},{"d":"1981-07-13","o":0.97,"h":0.97,"l":0.96,"c":0.96,"v":38000},{"d":"1981-07-14","o":0.96,"h":0.96,"l":0.93,"c":0.93,"v":240000},{"d":"1981-07-15","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":186000},{"d":"1981-07-16","o":0.94,"h":0.94,"l":0.92,"c":0.94,"v":98000},{"d":"1981-07-17","o":0.94,"h":0.95,"l":0.94,"c":0.94,"v":224000},{"d":"1981-07-20","o":0.94,"h":0.94,"l":0.91,"c":0.91,"v":148000},{"d":"1981-07-21","o":0.91,"h":0.92,"l":0.89,"c":0.89,"v":272000},{"d":"1981-07-22","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":292000},{"d":"1981-07-23","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":80000},{"d":"1981-07-24","o":0.9,"h":0.94,"l":0.88,"c":0.94,"v":222000},{"d":"1981-07-27","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":86000},{"d":"1981-07-28","o":0.95,"h":0.97,"l":0.95,"c":0.95,"v":34000},{"d":"1981-07-29","o":0.95,"h":0.97,"l":0.95,"c":0.97,"v":24000},{"d":"1981-07-30","o":0.96,"h":0.96,"l":0.94,"c":0.96,"v":488000},{"d":"1981-07-31","o":0.96,"h":0.98,"l":0.96,"c":0.98,"v":268000},{"d":"1981-08-03","o":0.97,"h":0.97,"l":0.95,"c":0.95,"v":34000},{"d":"1981-08-04","o":0.94,"h":0.94,"l":0.91,"c":0.91,"v":44000},{"d":"1981-08-05","o":0.91,"h":0.93,"l":0.9,"c":0.93,"v":58000},{"d":"1981-08-06","o":0.92,"h":0.92,"l":0.9,"c":0.9,"v":60000},{"d":"1981-08-07","o":0.9,"h":0.91,"l":0.9,"c":0.9,"v":50000},{"d":"1981-08-10","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":90000},{"d":"1981-08-11","o":0.88,"h":0.89,"l":0.88,"c":0.89,"v":142000},{"d":"1981-08-12","o":0.9,"h":0.94,"l":0.9,"c":0.93,"v":90000},{"d":"1981-08-13","o":0.93,"h":0.93,"l":0.91,"c":0.92,"v":48000},{"d":"1981-08-14","o":0.92,"h":0.93,"l":0.91,"c":0.91,"v":50000},{"d":"1981-08-17","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":108000},{"d":"1981-08-18","o":0.88,"h":0.89,"l":0.88,"c":0.89,"v":46000},{"d":"1981-08-19","o":0.88,"h":0.88,"l":0.86,"c":0.86,"v":92000},{"d":"1981-08-20","o":0.86,"h":0.87,"l":0.85,"c":0.86,"v":74000},{"d":"1981-08-21","o":0.86,"h":0.86,"l":0.85,"c":0.86,"v":78000},{"d":"1981-08-24","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":134000},{"d":"1981-08-25","o":0.83,"h":0.83,"l":0.81,"c":0.82,"v":190000},{"d":"1981-08-26","o":0.82,"h":0.84,"l":0.82,"c":0.84,"v":78000},{"d":"1981-08-27","o":0.84,"h":0.85,"l":0.8,"c":0.8,"v":326000},{"d":"1981-08-28","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":286000},{"d":"1981-08-31","o":0.8,"h":0.82,"l":0.8,"c":0.8,"v":252000},{"d":"1981-09-01","o":0.8,"h":0.83,"l":0.79,"c":0.83,"v":148000},{"d":"1981-09-02","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":80000},{"d":"1981-09-03","o":0.83,"h":0.84,"l":0.82,"c":0.82,"v":56000},{"d":"1981-09-04","o":0.82,"h":0.83,"l":0.81,"c":0.82,"v":72000},{"d":"1981-09-08","o":0.82,"h":0.82,"l":0.8,"c":0.8,"v":182000},{"d":"1981-09-09","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":110000},{"d":"1981-09-10","o":0.81,"h":0.87,"l":0.81,"c":0.84,"v":140000},{"d":"1981-09-11","o":0.85,"h":0.87,"l":0.85,"c":0.87,"v":148000},{"d":"1981-09-14","o":0.87,"h":0.87,"l":0.84,"c":0.84,"v":740000},{"d":"1981-09-15","o":0.84,"h":0.86,"l":0.83,"c":0.84,"v":114000},{"d":"1981-09-16","o":0.83,"h":0.83,"l":0.79,"c":0.81,"v":314000},{"d":"1981-09-17","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":234000},{"d":"1981-09-18","o":0.79,"h":0.79,"l":0.78,"c":0.79,"v":78000},{"d":"1981-09-21","o":0.79,"h":0.82,"l":0.78,"c":0.82,"v":228000},{"d":"1981-09-22","o":0.82,"h":0.84,"l":0.81,"c":0.83,"v":94000},{"d":"1981-09-23","o":0.82,"h":0.82,"l":0.79,"c":0.81,"v":128000},{"d":"1981-09-24","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":94000},{"d":"1981-09-25","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":164000},{"d":"1981-09-28","o":0.79,"h":0.82,"l":0.77,"c":0.82,"v":182000},{"d":"1981-09-29","o":0.86,"h":0.91,"l":0.86,"c":0.9,"v":228000},{"d":"1981-09-30","o":0.9,"h":0.91,"l":0.88,"c":0.88,"v":100000},{"d":"1981-10-01","o":0.88,"h":0.89,"l":0.88,"c":0.89,"v":56000},{"d":"1981-10-02","o":0.89,"h":0.91,"l":0.88,"c":0.91,"v":60000},{"d":"1981-10-05","o":0.93,"h":0.95,"l":0.93,"c":0.94,"v":116000},{"d":"1981-10-06","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":20000},{"d":"1981-10-07","o":0.95,"h":1,"l":0.95,"c":1,"v":90000},{"d":"1981-10-08","o":1,"h":1.01,"l":0.98,"c":0.99,"v":116000},{"d":"1981-10-09","o":0.99,"h":1,"l":0.97,"c":0.98,"v":86000},{"d":"1981-10-12","o":0.98,"h":0.98,"l":0.95,"c":0.95,"v":26000},{"d":"1981-10-13","o":0.95,"h":0.96,"l":0.94,"c":0.96,"v":62000},{"d":"1981-10-14","o":0.96,"h":1,"l":0.96,"c":0.99,"v":132000},{"d":"1981-10-15","o":0.99,"h":0.99,"l":0.94,"c":0.94,"v":1046000},{"d":"1981-10-16","o":0.94,"h":0.96,"l":0.91,"c":0.91,"v":58000},{"d":"1981-10-19","o":0.91,"h":0.91,"l":0.89,"c":0.89,"v":86000},{"d":"1981-10-20","o":0.89,"h":0.89,"l":0.87,"c":0.88,"v":108000},{"d":"1981-10-21","o":0.88,"h":0.88,"l":0.85,"c":0.88,"v":102000},{"d":"1981-10-22","o":0.88,"h":0.88,"l":0.86,"c":0.86,"v":22000},{"d":"1981-10-23","o":0.85,"h":0.85,"l":0.84,"c":0.84,"v":22000},{"d":"1981-10-26","o":0.84,"h":0.85,"l":0.84,"c":0.85,"v":212000},{"d":"1981-10-27","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":200000},{"d":"1981-10-28","o":0.88,"h":0.91,"l":0.88,"c":0.9,"v":560000},{"d":"1981-10-29","o":0.9,"h":0.93,"l":0.9,"c":0.9,"v":250000},{"d":"1981-10-30","o":0.9,"h":0.91,"l":0.9,"c":0.91,"v":20000},{"d":"1981-11-02","o":0.91,"h":0.94,"l":0.91,"c":0.91,"v":88000},{"d":"1981-11-03","o":0.91,"h":0.93,"l":0.9,"c":0.91,"v":228000},{"d":"1981-11-04","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":12000},{"d":"1981-11-05","o":0.91,"h":0.91,"l":0.9,"c":0.9,"v":66000},{"d":"1981-11-06","o":0.9,"h":0.91,"l":0.9,"c":0.9,"v":156000},{"d":"1981-11-09","o":0.9,"h":0.9,"l":0.88,"c":0.89,"v":36000},{"d":"1981-11-10","o":0.89,"h":0.89,"l":0.87,"c":0.87,"v":130000},{"d":"1981-11-11","o":0.87,"h":0.87,"l":0.86,"c":0.87,"v":12000},{"d":"1981-11-12","o":0.87,"h":0.87,"l":0.86,"c":0.86,"v":34000},{"d":"1981-11-13","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":56000},{"d":"1981-11-16","o":0.85,"h":0.86,"l":0.84,"c":0.86,"v":100000},{"d":"1981-11-17","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":4000},{"d":"1981-11-18","o":0.85,"h":0.85,"l":0.81,"c":0.81,"v":116000},{"d":"1981-11-19","o":0.81,"h":0.82,"l":0.81,"c":0.81,"v":40000},{"d":"1981-11-20","o":0.81,"h":0.85,"l":0.81,"c":0.85,"v":214000},{"d":"1981-11-23","o":0.85,"h":0.88,"l":0.84,"c":0.88,"v":268000},{"d":"1981-11-24","o":0.88,"h":0.88,"l":0.87,"c":0.88,"v":26000},{"d":"1981-11-25","o":0.88,"h":0.89,"l":0.87,"c":0.87,"v":528000},{"d":"1981-11-27","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":90000},{"d":"1981-11-30","o":0.91,"h":0.94,"l":0.91,"c":0.94,"v":126000},{"d":"1981-12-01","o":0.94,"h":0.94,"l":0.92,"c":0.92,"v":86000},{"d":"1981-12-02","o":0.92,"h":0.93,"l":0.9,"c":0.9,"v":80000},{"d":"1981-12-03","o":0.9,"h":0.91,"l":0.9,"c":0.9,"v":230000},{"d":"1981-12-04","o":0.9,"h":0.92,"l":0.9,"c":0.9,"v":66000},{"d":"1981-12-07","o":0.9,"h":0.91,"l":0.89,"c":0.89,"v":22000},{"d":"1981-12-08","o":0.89,"h":0.91,"l":0.88,"c":0.88,"v":76000},{"d":"1981-12-09","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":412000},{"d":"1981-12-10","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":38000},{"d":"1981-12-11","o":0.89,"h":0.89,"l":0.87,"c":0.87,"v":100000},{"d":"1981-12-14","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":76000},{"d":"1981-12-15","o":0.88,"h":0.91,"l":0.88,"c":0.89,"v":180000},{"d":"1981-12-16","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":34000},{"d":"1981-12-17","o":0.88,"h":0.89,"l":0.88,"c":0.89,"v":62000},{"d":"1981-12-18","o":0.89,"h":0.9,"l":0.88,"c":0.88,"v":52000},{"d":"1981-12-21","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":62000},{"d":"1981-12-22","o":0.88,"h":0.91,"l":0.88,"c":0.88,"v":202000},{"d":"1981-12-23","o":0.88,"h":0.88,"l":0.87,"c":0.88,"v":78000},{"d":"1981-12-24","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":48000},{"d":"1981-12-28","o":0.91,"h":0.92,"l":0.9,"c":0.9,"v":136000},{"d":"1981-12-29","o":0.9,"h":0.91,"l":0.9,"c":0.9,"v":202000},{"d":"1981-12-30","o":0.9,"h":0.9,"l":0.87,"c":0.87,"v":102000},{"d":"1981-12-31","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":160000},{"d":"1982-01-04","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":182000},{"d":"1982-01-05","o":0.87,"h":0.87,"l":0.85,"c":0.86,"v":134000},{"d":"1982-01-06","o":0.87,"h":0.88,"l":0.87,"c":0.87,"v":124000},{"d":"1982-01-07","o":0.87,"h":0.88,"l":0.85,"c":0.88,"v":120000},{"d":"1982-01-08","o":0.88,"h":0.88,"l":0.87,"c":0.88,"v":96000},{"d":"1982-01-11","o":0.88,"h":0.9,"l":0.86,"c":0.86,"v":104000},{"d":"1982-01-12","o":0.85,"h":0.85,"l":0.84,"c":0.84,"v":218000},{"d":"1982-01-13","o":0.84,"h":0.87,"l":0.84,"c":0.86,"v":56000},{"d":"1982-01-14","o":0.86,"h":0.88,"l":0.86,"c":0.88,"v":28000},{"d":"1982-01-15","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":240000},{"d":"1982-01-18","o":0.89,"h":0.91,"l":0.89,"c":0.91,"v":298000},{"d":"1982-01-19","o":0.91,"h":0.93,"l":0.91,"c":0.93,"v":44000},{"d":"1982-01-20","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":140000},{"d":"1982-01-21","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":14000},{"d":"1982-01-22","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":16000},{"d":"1982-01-25","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":24000},{"d":"1982-01-26","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":66000},{"d":"1982-01-27","o":0.93,"h":0.96,"l":0.93,"c":0.96,"v":76000},{"d":"1982-01-28","o":0.96,"h":0.98,"l":0.96,"c":0.97,"v":150000},{"d":"1982-01-29","o":0.99,"h":1.01,"l":0.99,"c":1.01,"v":134000},{"d":"1982-02-01","o":1.01,"h":1.01,"l":0.98,"c":0.98,"v":88000},{"d":"1982-02-02","o":0.98,"h":0.99,"l":0.98,"c":0.98,"v":192000},{"d":"1982-02-03","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":20000},{"d":"1982-02-04","o":0.98,"h":0.99,"l":0.98,"c":0.98,"v":22000},{"d":"1982-02-05","o":0.98,"h":1.01,"l":0.98,"c":1.01,"v":148000},{"d":"1982-02-08","o":1.01,"h":1.01,"l":1,"c":1,"v":76000},{"d":"1982-02-09","o":1,"h":1,"l":0.96,"c":0.96,"v":178000},{"d":"1982-02-10","o":0.95,"h":0.95,"l":0.94,"c":0.95,"v":30000},{"d":"1982-02-11","o":0.95,"h":0.96,"l":0.95,"c":0.95,"v":38000},{"d":"1982-02-12","o":0.96,"h":0.97,"l":0.96,"c":0.97,"v":40000},{"d":"1982-02-16","o":0.97,"h":0.99,"l":0.96,"c":0.98,"v":112000},{"d":"1982-02-17","o":0.99,"h":1.01,"l":0.99,"c":1.01,"v":102000},{"d":"1982-02-18","o":1.01,"h":1.01,"l":1,"c":1,"v":72000},{"d":"1982-02-19","o":1,"h":1.01,"l":1,"c":1,"v":256000},{"d":"1982-02-22","o":1,"h":1.01,"l":1,"c":1,"v":114000},{"d":"1982-02-23","o":0.99,"h":0.99,"l":0.98,"c":0.99,"v":76000},{"d":"1982-02-24","o":0.99,"h":1.01,"l":0.98,"c":1.01,"v":22000},{"d":"1982-02-25","o":1.02,"h":1.07,"l":1.02,"c":1.06,"v":160000},{"d":"1982-02-26","o":1.06,"h":1.06,"l":1.04,"c":1.06,"v":104000},{"d":"1982-03-01","o":1.08,"h":1.13,"l":1.08,"c":1.12,"v":396000},{"d":"1982-03-02","o":1.12,"h":1.19,"l":1.09,"c":1.19,"v":502000},{"d":"1982-03-03","o":1.17,"h":1.17,"l":1.12,"c":1.12,"v":102000},{"d":"1982-03-04","o":1.12,"h":1.12,"l":1.02,"c":1.03,"v":244000},{"d":"1982-03-05","o":1.02,"h":1.02,"l":1.01,"c":1.01,"v":342000},{"d":"1982-03-08","o":1.01,"h":1.02,"l":0.99,"c":0.99,"v":138000},{"d":"1982-03-09","o":0.99,"h":1.01,"l":0.97,"c":1.01,"v":170000},{"d":"1982-03-10","o":1.01,"h":1.02,"l":1.01,"c":1.01,"v":48000},{"d":"1982-03-11","o":1.02,"h":1.09,"l":1.02,"c":1.07,"v":114000},{"d":"1982-03-12","o":1.06,"h":1.06,"l":1.01,"c":1.01,"v":188000},{"d":"1982-03-15","o":1,"h":1,"l":0.97,"c":0.98,"v":288000},{"d":"1982-03-16","o":0.98,"h":1.02,"l":0.98,"c":1.02,"v":246000},{"d":"1982-03-17","o":1.02,"h":1.02,"l":0.99,"c":0.99,"v":64000},{"d":"1982-03-18","o":1,"h":1.03,"l":1,"c":1.02,"v":62000},{"d":"1982-03-19","o":1.03,"h":1.06,"l":1.03,"c":1.05,"v":64000},{"d":"1982-03-22","o":1.07,"h":1.12,"l":1.07,"c":1.12,"v":86000},{"d":"1982-03-23","o":1.14,"h":1.17,"l":1.14,"c":1.16,"v":274000},{"d":"1982-03-24","o":1.16,"h":1.16,"l":1.14,"c":1.14,"v":126000},{"d":"1982-03-25","o":1.14,"h":1.16,"l":1.12,"c":1.15,"v":482000},{"d":"1982-03-26","o":1.15,"h":1.17,"l":1.14,"c":1.14,"v":40000},{"d":"1982-03-29","o":1.14,"h":1.14,"l":1.13,"c":1.13,"v":28000},{"d":"1982-03-30","o":1.13,"h":1.14,"l":1.13,"c":1.13,"v":20000},{"d":"1982-03-31","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":70000},{"d":"1982-04-01","o":1.1,"h":1.11,"l":1.1,"c":1.11,"v":60000},{"d":"1982-04-02","o":1.12,"h":1.14,"l":1.12,"c":1.14,"v":240000},{"d":"1982-04-05","o":1.14,"h":1.15,"l":1.13,"c":1.14,"v":116000},{"d":"1982-04-06","o":1.14,"h":1.15,"l":1.13,"c":1.15,"v":108000},{"d":"1982-04-07","o":1.16,"h":1.17,"l":1.16,"c":1.17,"v":146000},{"d":"1982-04-08","o":1.17,"h":1.17,"l":1.16,"c":1.16,"v":52000},{"d":"1982-04-12","o":1.16,"h":1.16,"l":1.12,"c":1.12,"v":56000},{"d":"1982-04-13","o":1.14,"h":1.14,"l":1.1,"c":1.1,"v":81600},{"d":"1982-04-14","o":1.1,"h":1.12,"l":1.08,"c":1.11,"v":91200},{"d":"1982-04-15","o":1.11,"h":1.22,"l":1.11,"c":1.21,"v":116800},{"d":"1982-04-16","o":1.21,"h":1.25,"l":1.2,"c":1.25,"v":251200},{"d":"1982-04-19","o":1.24,"h":1.24,"l":1.22,"c":1.23,"v":112000},{"d":"1982-04-20","o":1.22,"h":1.22,"l":1.14,"c":1.16,"v":155200},{"d":"1982-04-21","o":1.16,"h":1.23,"l":1.15,"c":1.23,"v":56000},{"d":"1982-04-22","o":1.23,"h":1.23,"l":1.2,"c":1.22,"v":36800},{"d":"1982-04-23","o":1.21,"h":1.21,"l":1.17,"c":1.18,"v":60800},{"d":"1982-04-26","o":1.18,"h":1.19,"l":1.17,"c":1.19,"v":27200},{"d":"1982-04-27","o":1.19,"h":1.19,"l":1.18,"c":1.19,"v":256000},{"d":"1982-04-28","o":1.19,"h":1.2,"l":1.19,"c":1.19,"v":17600},{"d":"1982-04-29","o":1.19,"h":1.21,"l":1.19,"c":1.2,"v":147200},{"d":"1982-04-30","o":1.2,"h":1.24,"l":1.18,"c":1.24,"v":169600},{"d":"1982-05-03","o":1.24,"h":1.24,"l":1.23,"c":1.23,"v":43200},{"d":"1982-05-04","o":1.23,"h":1.25,"l":1.21,"c":1.24,"v":177600},{"d":"1982-05-05","o":1.24,"h":1.26,"l":1.22,"c":1.22,"v":195200},{"d":"1982-05-06","o":1.22,"h":1.23,"l":1.22,"c":1.22,"v":9600},{"d":"1982-05-07","o":1.23,"h":1.24,"l":1.23,"c":1.24,"v":52800},{"d":"1982-05-10","o":1.23,"h":1.23,"l":1.22,"c":1.22,"v":16000},{"d":"1982-05-11","o":1.22,"h":1.22,"l":1.18,"c":1.22,"v":307200},{"d":"1982-05-12","o":1.22,"h":1.23,"l":1.2,"c":1.2,"v":32000},{"d":"1982-05-13","o":1.2,"h":1.21,"l":1.2,"c":1.21,"v":36800},{"d":"1982-05-14","o":1.21,"h":1.25,"l":1.19,"c":1.25,"v":267200},{"d":"1982-05-17","o":1.25,"h":1.27,"l":1.23,"c":1.25,"v":99200},{"d":"1982-05-18","o":1.25,"h":1.25,"l":1.22,"c":1.23,"v":240000},{"d":"1982-05-19","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":78400},{"d":"1982-05-20","o":1.19,"h":1.19,"l":1.17,"c":1.17,"v":44800},{"d":"1982-05-21","o":1.17,"h":1.19,"l":1.16,"c":1.19,"v":33600},{"d":"1982-05-24","o":1.19,"h":1.19,"l":1.17,"c":1.19,"v":20800},{"d":"1982-05-25","o":1.18,"h":1.18,"l":1.17,"c":1.17,"v":14400},{"d":"1982-05-26","o":1.17,"h":1.17,"l":1.16,"c":1.16,"v":33600},{"d":"1982-05-27","o":1.16,"h":1.16,"l":1.11,"c":1.12,"v":224000},{"d":"1982-05-28","o":1.12,"h":1.13,"l":1.09,"c":1.1,"v":48000},{"d":"1982-06-01","o":1.1,"h":1.12,"l":1.1,"c":1.11,"v":22400},{"d":"1982-06-02","o":1.1,"h":1.1,"l":1.09,"c":1.1,"v":457600},{"d":"1982-06-03","o":1.1,"h":1.11,"l":1.09,"c":1.09,"v":19200},{"d":"1982-06-04","o":1.09,"h":1.11,"l":1.09,"c":1.09,"v":30400},{"d":"1982-06-07","o":1.09,"h":1.11,"l":1.09,"c":1.11,"v":24000},{"d":"1982-06-08","o":1.11,"h":1.12,"l":1.1,"c":1.12,"v":166400},{"d":"1982-06-09","o":1.1,"h":1.1,"l":1.09,"c":1.09,"v":33600},{"d":"1982-06-10","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":113600},{"d":"1982-06-11","o":1.11,"h":1.12,"l":1.11,"c":1.11,"v":320000},{"d":"1982-06-14","o":1.11,"h":1.12,"l":1.09,"c":1.09,"v":6400},{"d":"1982-06-15","o":1.09,"h":1.11,"l":1.09,"c":1.09,"v":25600},{"d":"1982-06-16","o":1.09,"h":1.11,"l":1.09,"c":1.09,"v":51200},{"d":"1982-06-17","o":1.09,"h":1.09,"l":1.05,"c":1.05,"v":126400},{"d":"1982-06-18","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":81600},{"d":"1982-06-21","o":1.05,"h":1.09,"l":1.05,"c":1.09,"v":80000},{"d":"1982-06-22","o":1.09,"h":1.11,"l":1.08,"c":1.08,"v":33600},{"d":"1982-06-23","o":1.09,"h":1.14,"l":1.09,"c":1.14,"v":92800},{"d":"1982-06-24","o":1.14,"h":1.17,"l":1.13,"c":1.13,"v":60800},{"d":"1982-06-25","o":1.13,"h":1.13,"l":1.11,"c":1.12,"v":54400},{"d":"1982-06-28","o":1.12,"h":1.13,"l":1.1,"c":1.13,"v":76800},{"d":"1982-06-29","o":1.13,"h":1.14,"l":1.12,"c":1.12,"v":233600},{"d":"1982-06-30","o":1.13,"h":1.16,"l":1.13,"c":1.15,"v":72000},{"d":"1982-07-01","o":1.15,"h":1.17,"l":1.15,"c":1.16,"v":256000},{"d":"1982-07-02","o":1.16,"h":1.19,"l":1.16,"c":1.18,"v":132800},{"d":"1982-07-06","o":1.18,"h":1.21,"l":1.16,"c":1.16,"v":83200},{"d":"1982-07-07","o":1.16,"h":1.17,"l":1.14,"c":1.14,"v":225600},{"d":"1982-07-08","o":1.14,"h":1.15,"l":1.12,"c":1.15,"v":158400},{"d":"1982-07-09","o":1.15,"h":1.18,"l":1.13,"c":1.18,"v":48000},{"d":"1982-07-12","o":1.18,"h":1.2,"l":1.18,"c":1.19,"v":76800},{"d":"1982-07-13","o":1.19,"h":1.21,"l":1.19,"c":1.21,"v":73600},{"d":"1982-07-14","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":44800},{"d":"1982-07-15","o":1.2,"h":1.21,"l":1.2,"c":1.2,"v":38400},{"d":"1982-07-16","o":1.2,"h":1.2,"l":1.18,"c":1.18,"v":60800},{"d":"1982-07-19","o":1.2,"h":1.22,"l":1.2,"c":1.22,"v":65600},{"d":"1982-07-20","o":1.22,"h":1.25,"l":1.22,"c":1.23,"v":123200},{"d":"1982-07-21","o":1.25,"h":1.27,"l":1.25,"c":1.25,"v":104000},{"d":"1982-07-22","o":1.25,"h":1.3,"l":1.25,"c":1.3,"v":88000},{"d":"1982-07-23","o":1.28,"h":1.28,"l":1.23,"c":1.23,"v":137600},{"d":"1982-07-26","o":1.23,"h":1.23,"l":1.19,"c":1.19,"v":163200},{"d":"1982-07-27","o":1.19,"h":1.2,"l":1.19,"c":1.19,"v":25600},{"d":"1982-07-28","o":1.19,"h":1.19,"l":1.18,"c":1.18,"v":78400},{"d":"1982-07-29","o":1.18,"h":1.18,"l":1.16,"c":1.16,"v":94400},{"d":"1982-07-30","o":1.16,"h":1.18,"l":1.16,"c":1.16,"v":48000},{"d":"1982-08-02","o":1.17,"h":1.2,"l":1.17,"c":1.2,"v":28800},{"d":"1982-08-03","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":19200},{"d":"1982-08-04","o":1.19,"h":1.19,"l":1.18,"c":1.19,"v":198400},{"d":"1982-08-05","o":1.18,"h":1.18,"l":1.14,"c":1.14,"v":169600},{"d":"1982-08-06","o":1.14,"h":1.15,"l":1.13,"c":1.13,"v":91200},{"d":"1982-08-09","o":1.13,"h":1.16,"l":1.13,"c":1.16,"v":171200},{"d":"1982-08-10","o":1.16,"h":1.16,"l":1.12,"c":1.12,"v":27200},{"d":"1982-08-11","o":1.12,"h":1.14,"l":1.12,"c":1.14,"v":25600},{"d":"1982-08-12","o":1.14,"h":1.15,"l":1.12,"c":1.12,"v":396800},{"d":"1982-08-13","o":1.12,"h":1.14,"l":1.12,"c":1.12,"v":92800},{"d":"1982-08-16","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":110400},{"d":"1982-08-17","o":1.1,"h":1.13,"l":1.1,"c":1.13,"v":25600},{"d":"1982-08-18","o":1.16,"h":1.2,"l":1.16,"c":1.2,"v":160000},{"d":"1982-08-19","o":1.2,"h":1.2,"l":1.19,"c":1.19,"v":62400},{"d":"1982-08-20","o":1.19,"h":1.22,"l":1.18,"c":1.22,"v":28800},{"d":"1982-08-23","o":1.23,"h":1.27,"l":1.23,"c":1.27,"v":208000},{"d":"1982-08-24","o":1.27,"h":1.29,"l":1.26,"c":1.27,"v":86400},{"d":"1982-08-25","o":1.27,"h":1.31,"l":1.27,"c":1.31,"v":158400},{"d":"1982-08-26","o":1.31,"h":1.38,"l":1.29,"c":1.31,"v":211200},{"d":"1982-08-27","o":1.32,"h":1.37,"l":1.32,"c":1.37,"v":201600},{"d":"1982-08-30","o":1.36,"h":1.36,"l":1.33,"c":1.35,"v":105600},{"d":"1982-08-31","o":1.35,"h":1.38,"l":1.34,"c":1.37,"v":209600},{"d":"1982-09-01","o":1.37,"h":1.38,"l":1.37,"c":1.38,"v":190400},{"d":"1982-09-02","o":1.38,"h":1.38,"l":1.34,"c":1.36,"v":104000},{"d":"1982-09-03","o":1.36,"h":1.39,"l":1.34,"c":1.36,"v":190400},{"d":"1982-09-07","o":1.36,"h":1.36,"l":1.32,"c":1.32,"v":158400},{"d":"1982-09-08","o":1.32,"h":1.35,"l":1.31,"c":1.35,"v":25600},{"d":"1982-09-09","o":1.34,"h":1.34,"l":1.31,"c":1.34,"v":107200},{"d":"1982-09-10","o":1.34,"h":1.34,"l":1.3,"c":1.31,"v":112000},{"d":"1982-09-13","o":1.31,"h":1.31,"l":1.26,"c":1.27,"v":59200},{"d":"1982-09-14","o":1.28,"h":1.3,"l":1.28,"c":1.28,"v":70400},{"d":"1982-09-15","o":1.27,"h":1.27,"l":1.25,"c":1.25,"v":67200},{"d":"1982-09-16","o":1.27,"h":1.3,"l":1.27,"c":1.28,"v":115200},{"d":"1982-09-17","o":1.28,"h":1.3,"l":1.28,"c":1.29,"v":33600},{"d":"1982-09-20","o":1.29,"h":1.3,"l":1.29,"c":1.3,"v":40000},{"d":"1982-09-21","o":1.3,"h":1.3,"l":1.29,"c":1.29,"v":52800},{"d":"1982-09-22","o":1.29,"h":1.31,"l":1.29,"c":1.29,"v":46400},{"d":"1982-09-23","o":1.29,"h":1.29,"l":1.27,"c":1.27,"v":208000},{"d":"1982-09-24","o":1.27,"h":1.31,"l":1.27,"c":1.31,"v":67200},{"d":"1982-09-27","o":1.31,"h":1.31,"l":1.3,"c":1.31,"v":99200},{"d":"1982-09-28","o":1.31,"h":1.34,"l":1.31,"c":1.31,"v":377600},{"d":"1982-09-29","o":1.31,"h":1.33,"l":1.31,"c":1.33,"v":91200},{"d":"1982-09-30","o":1.33,"h":1.33,"l":1.28,"c":1.28,"v":190400},{"d":"1982-10-01","o":1.27,"h":1.27,"l":1.23,"c":1.25,"v":284800},{"d":"1982-10-04","o":1.25,"h":1.27,"l":1.25,"c":1.25,"v":32000},{"d":"1982-10-05","o":1.24,"h":1.24,"l":1.23,"c":1.23,"v":120000},{"d":"1982-10-06","o":1.24,"h":1.31,"l":1.24,"c":1.3,"v":171200},{"d":"1982-10-07","o":1.32,"h":1.34,"l":1.32,"c":1.34,"v":92800},{"d":"1982-10-08","o":1.34,"h":1.39,"l":1.34,"c":1.38,"v":281600},{"d":"1982-10-11","o":1.4,"h":1.45,"l":1.4,"c":1.41,"v":300800},{"d":"1982-10-12","o":1.41,"h":1.41,"l":1.34,"c":1.34,"v":203200},{"d":"1982-10-13","o":1.34,"h":1.41,"l":1.32,"c":1.39,"v":240000},{"d":"1982-10-14","o":1.39,"h":1.42,"l":1.38,"c":1.38,"v":123200},{"d":"1982-10-15","o":1.38,"h":1.4,"l":1.37,"c":1.37,"v":62400},{"d":"1982-10-18","o":1.38,"h":1.43,"l":1.38,"c":1.42,"v":136000},{"d":"1982-10-19","o":1.44,"h":1.48,"l":1.44,"c":1.45,"v":289600},{"d":"1982-10-20","o":1.45,"h":1.46,"l":1.42,"c":1.42,"v":67200},{"d":"1982-10-21","o":1.42,"h":1.45,"l":1.4,"c":1.41,"v":622400},{"d":"1982-10-22","o":1.41,"h":1.48,"l":1.4,"c":1.47,"v":296000},{"d":"1982-10-25","o":1.47,"h":1.48,"l":1.45,"c":1.45,"v":457600},{"d":"1982-10-26","o":1.44,"h":1.44,"l":1.37,"c":1.4,"v":257600},{"d":"1982-10-27","o":1.4,"h":1.46,"l":1.38,"c":1.46,"v":131200},{"d":"1982-10-28","o":1.46,"h":1.48,"l":1.44,"c":1.45,"v":169600},{"d":"1982-10-29","o":1.45,"h":1.45,"l":1.43,"c":1.45,"v":52800},{"d":"1982-11-01","o":1.44,"h":1.44,"l":1.42,"c":1.42,"v":97600},{"d":"1982-11-02","o":1.43,"h":1.49,"l":1.43,"c":1.43,"v":192000},{"d":"1982-11-03","o":1.45,"h":1.52,"l":1.45,"c":1.52,"v":412800},{"d":"1982-11-04","o":1.52,"h":1.56,"l":1.52,"c":1.53,"v":320000},{"d":"1982-11-05","o":1.53,"h":1.53,"l":1.5,"c":1.5,"v":140800},{"d":"1982-11-08","o":1.59,"h":1.64,"l":1.59,"c":1.64,"v":1158400},{"d":"1982-11-09","o":1.66,"h":1.75,"l":1.66,"c":1.73,"v":644800},{"d":"1982-11-10","o":1.73,"h":1.75,"l":1.65,"c":1.66,"v":630400},{"d":"1982-11-11","o":1.66,"h":1.66,"l":1.63,"c":1.66,"v":107200},{"d":"1982-11-12","o":1.66,"h":1.68,"l":1.66,"c":1.66,"v":86400},{"d":"1982-11-15","o":1.64,"h":1.64,"l":1.6,"c":1.62,"v":200000},{"d":"1982-11-16","o":1.62,"h":1.63,"l":1.5,"c":1.55,"v":326400},{"d":"1982-11-17","o":1.55,"h":1.58,"l":1.55,"c":1.57,"v":185600},{"d":"1982-11-18","o":1.58,"h":1.7,"l":1.58,"c":1.67,"v":680000},{"d":"1982-11-19","o":1.69,"h":1.73,"l":1.69,"c":1.69,"v":267200},{"d":"1982-11-22","o":1.69,"h":1.71,"l":1.67,"c":1.7,"v":419200},{"d":"1982-11-23","o":1.7,"h":1.72,"l":1.67,"c":1.68,"v":726400},{"d":"1982-11-24","o":1.67,"h":1.67,"l":1.65,"c":1.67,"v":224000},{"d":"1982-11-26","o":1.67,"h":1.68,"l":1.67,"c":1.67,"v":33600},{"d":"1982-11-29","o":1.67,"h":1.7,"l":1.66,"c":1.69,"v":350400},{"d":"1982-11-30","o":1.7,"h":1.77,"l":1.7,"c":1.77,"v":163200},{"d":"1982-12-01","o":1.77,"h":1.84,"l":1.76,"c":1.82,"v":252800},{"d":"1982-12-02","o":1.8,"h":1.8,"l":1.77,"c":1.77,"v":1169600},{"d":"1982-12-03","o":1.77,"h":1.8,"l":1.75,"c":1.75,"v":89600},{"d":"1982-12-06","o":1.75,"h":1.76,"l":1.72,"c":1.75,"v":300800},{"d":"1982-12-07","o":1.77,"h":1.81,"l":1.77,"c":1.81,"v":342400},{"d":"1982-12-08","o":1.81,"h":1.81,"l":1.78,"c":1.79,"v":182400},{"d":"1982-12-09","o":1.77,"h":1.77,"l":1.75,"c":1.75,"v":116800},{"d":"1982-12-10","o":1.74,"h":1.74,"l":1.72,"c":1.74,"v":76800},{"d":"1982-12-13","o":1.72,"h":1.72,"l":1.66,"c":1.66,"v":113600},{"d":"1982-12-14","o":1.66,"h":1.7,"l":1.62,"c":1.62,"v":107200},{"d":"1982-12-15","o":1.62,"h":1.62,"l":1.55,"c":1.6,"v":286400},{"d":"1982-12-16","o":1.6,"h":1.6,"l":1.55,"c":1.55,"v":160000},{"d":"1982-12-17","o":1.55,"h":1.62,"l":1.55,"c":1.62,"v":204800},{"d":"1982-12-20","o":1.62,"h":1.68,"l":1.62,"c":1.66,"v":254400},{"d":"1982-12-21","o":1.66,"h":1.68,"l":1.65,"c":1.67,"v":113600},{"d":"1982-12-22","o":1.68,"h":1.69,"l":1.68,"c":1.68,"v":83200},{"d":"1982-12-23","o":1.68,"h":1.69,"l":1.66,"c":1.66,"v":89600},{"d":"1982-12-27","o":1.66,"h":1.81,"l":1.66,"c":1.81,"v":400000},{"d":"1982-12-28","o":1.81,"h":1.81,"l":1.79,"c":1.79,"v":646400},{"d":"1982-12-29","o":1.79,"h":1.79,"l":1.77,"c":1.77,"v":9600},{"d":"1982-12-30","o":1.76,"h":1.76,"l":1.75,"c":1.76,"v":80000},{"d":"1982-12-31","o":1.74,"h":1.74,"l":1.71,"c":1.73,"v":43200},{"d":"1983-01-03","o":1.73,"h":1.73,"l":1.66,"c":1.67,"v":97600},{"d":"1983-01-04","o":1.67,"h":1.67,"l":1.64,"c":1.67,"v":144000},{"d":"1983-01-05","o":1.67,"h":1.72,"l":1.67,"c":1.67,"v":32000},{"d":"1983-01-06","o":1.67,"h":1.74,"l":1.66,"c":1.74,"v":123200},{"d":"1983-01-07","o":1.74,"h":1.75,"l":1.73,"c":1.75,"v":422400},{"d":"1983-01-10","o":1.75,"h":1.75,"l":1.73,"c":1.74,"v":212800},{"d":"1983-01-11","o":1.74,"h":1.77,"l":1.72,"c":1.77,"v":225600},{"d":"1983-01-12","o":1.78,"h":1.87,"l":1.78,"c":1.83,"v":432000},{"d":"1983-01-13","o":1.83,"h":1.84,"l":1.8,"c":1.8,"v":70400},{"d":"1983-01-14","o":1.8,"h":1.91,"l":1.8,"c":1.88,"v":436800},{"d":"1983-01-17","o":1.95,"h":2.05,"l":1.95,"c":1.99,"v":577600},{"d":"1983-01-18","o":1.99,"h":2.12,"l":1.98,"c":2.12,"v":390400},{"d":"1983-01-19","o":2.11,"h":2.11,"l":2.05,"c":2.05,"v":222400},{"d":"1983-01-20","o":2.05,"h":2.06,"l":1.99,"c":2.02,"v":262400},{"d":"1983-01-21","o":2,"h":2,"l":1.89,"c":1.91,"v":259200},{"d":"1983-01-24","o":1.88,"h":1.88,"l":1.77,"c":1.85,"v":320000},{"d":"1983-01-25","o":1.87,"h":1.98,"l":1.87,"c":1.98,"v":152000},{"d":"1983-01-26","o":2,"h":2.05,"l":2,"c":2.04,"v":147200},{"d":"1983-01-27","o":2.05,"h":2.12,"l":2.05,"c":2.07,"v":254400},{"d":"1983-01-28","o":2.07,"h":2.12,"l":2.05,"c":2.09,"v":126400},{"d":"1983-01-31","o":2.09,"h":2.1,"l":2.06,"c":2.06,"v":84800},{"d":"1983-02-01","o":2.06,"h":2.09,"l":2.02,"c":2.03,"v":81600},{"d":"1983-02-02","o":2.02,"h":2.02,"l":1.96,"c":1.97,"v":62400},{"d":"1983-02-03","o":1.98,"h":2.02,"l":1.98,"c":1.99,"v":147200},{"d":"1983-02-04","o":2.01,"h":2.05,"l":2.01,"c":2.05,"v":36800},{"d":"1983-02-07","o":2.05,"h":2.05,"l":2.02,"c":2.03,"v":168000},{"d":"1983-02-08","o":2.04,"h":2.05,"l":2.04,"c":2.05,"v":230400},{"d":"1983-02-09","o":2.05,"h":2.06,"l":2.04,"c":2.06,"v":33600},{"d":"1983-02-10","o":2.06,"h":2.06,"l":2.04,"c":2.05,"v":40000},{"d":"1983-02-11","o":2.05,"h":2.05,"l":2.03,"c":2.04,"v":105600},{"d":"1983-02-14","o":2.05,"h":2.17,"l":2.05,"c":2.17,"v":574400},{"d":"1983-02-15","o":2.17,"h":2.18,"l":2.12,"c":2.18,"v":251200},{"d":"1983-02-16","o":2.18,"h":2.25,"l":2.18,"c":2.18,"v":176000},{"d":"1983-02-17","o":2.18,"h":2.18,"l":2.14,"c":2.17,"v":112000},{"d":"1983-02-18","o":2.17,"h":2.23,"l":2.17,"c":2.19,"v":230400},{"d":"1983-02-22","o":2.19,"h":2.2,"l":2.16,"c":2.16,"v":120000},{"d":"1983-02-23","o":2.16,"h":2.17,"l":2.16,"c":2.17,"v":68800},{"d":"1983-02-24","o":2.17,"h":2.2,"l":2.16,"c":2.2,"v":147200},{"d":"1983-02-25","o":2.2,"h":2.21,"l":2.18,"c":2.2,"v":136000},{"d":"1983-02-28","o":2.19,"h":2.19,"l":2.15,"c":2.15,"v":196800},{"d":"1983-03-01","o":2.15,"h":2.15,"l":2.09,"c":2.12,"v":675200},{"d":"1983-03-02","o":2.12,"h":2.14,"l":2.08,"c":2.08,"v":136000},{"d":"1983-03-03","o":2.08,"h":2.09,"l":2.03,"c":2.03,"v":488000},{"d":"1983-03-04","o":2.03,"h":2.09,"l":2.02,"c":2.09,"v":163200},{"d":"1983-03-07","o":2.09,"h":2.12,"l":2.05,"c":2.12,"v":249600},{"d":"1983-03-08","o":2.12,"h":2.12,"l":2.1,"c":2.12,"v":240000},{"d":"1983-03-09","o":2.12,"h":2.18,"l":2.12,"c":2.18,"v":915200},{"d":"1983-03-10","o":2.18,"h":2.2,"l":2.17,"c":2.19,"v":544000},{"d":"1983-03-11","o":2.19,"h":2.19,"l":2.16,"c":2.19,"v":361600},{"d":"1983-03-14","o":2.14,"h":2.14,"l":2.1,"c":2.12,"v":441600},{"d":"1983-03-15","o":2.12,"h":2.15,"l":2.1,"c":2.15,"v":451200},{"d":"1983-03-16","o":2.13,"h":2.13,"l":2.09,"c":2.11,"v":137600},{"d":"1983-03-17","o":2.11,"h":2.12,"l":2.08,"c":2.11,"v":99200},{"d":"1983-03-18","o":2.11,"h":2.12,"l":2.08,"c":2.12,"v":193600},{"d":"1983-03-21","o":2.12,"h":2.12,"l":2.05,"c":2.12,"v":198400},{"d":"1983-03-22","o":2.12,"h":2.12,"l":2.09,"c":2.1,"v":75200},{"d":"1983-03-23","o":2.12,"h":2.17,"l":2.12,"c":2.17,"v":123200},{"d":"1983-03-24","o":2.17,"h":2.19,"l":2.15,"c":2.15,"v":121600},{"d":"1983-03-25","o":2.15,"h":2.16,"l":2.11,"c":2.12,"v":113600},{"d":"1983-03-28","o":2.12,"h":2.12,"l":2.1,"c":2.12,"v":16000},{"d":"1983-03-29","o":2.1,"h":2.1,"l":2.06,"c":2.09,"v":84800},{"d":"1983-03-30","o":2.09,"h":2.09,"l":2.07,"c":2.08,"v":78400},{"d":"1983-03-31","o":2.08,"h":2.11,"l":2.08,"c":2.08,"v":51200},{"d":"1983-04-04","o":2.08,"h":2.08,"l":2.02,"c":2.05,"v":160000},{"d":"1983-04-05","o":2.09,"h":2.09,"l":2.06,"c":2.06,"v":91733},{"d":"1983-04-06","o":2.06,"h":2.11,"l":1.97,"c":1.97,"v":121600},{"d":"1983-04-07","o":1.97,"h":1.99,"l":1.93,"c":1.93,"v":58667},{"d":"1983-04-08","o":1.93,"h":1.96,"l":1.88,"c":1.88,"v":181333},{"d":"1983-04-11","o":1.88,"h":1.9,"l":1.85,"c":1.88,"v":352000},{"d":"1983-04-12","o":1.88,"h":1.92,"l":1.88,"c":1.9,"v":52267},{"d":"1983-04-13","o":1.9,"h":1.91,"l":1.89,"c":1.91,"v":96000},{"d":"1983-04-14","o":1.91,"h":1.92,"l":1.91,"c":1.92,"v":183467},{"d":"1983-04-15","o":1.93,"h":2.05,"l":1.93,"c":2.05,"v":562133},{"d":"1983-04-18","o":2.05,"h":2.16,"l":2.05,"c":2.13,"v":375467},{"d":"1983-04-19","o":2.13,"h":2.21,"l":2.13,"c":2.13,"v":205867},{"d":"1983-04-20","o":2.14,"h":2.18,"l":2.14,"c":2.16,"v":121600},{"d":"1983-04-21","o":2.18,"h":2.23,"l":2.18,"c":2.19,"v":374400},{"d":"1983-04-22","o":2.2,"h":2.24,"l":2.2,"c":2.21,"v":188800},{"d":"1983-04-25","o":2.21,"h":2.25,"l":2.21,"c":2.23,"v":131200},{"d":"1983-04-26","o":2.21,"h":2.21,"l":2.18,"c":2.19,"v":68267},{"d":"1983-04-27","o":2.19,"h":2.23,"l":2.14,"c":2.17,"v":209067},{"d":"1983-04-28","o":2.18,"h":2.3,"l":2.18,"c":2.27,"v":151467},{"d":"1983-04-29","o":2.29,"h":2.53,"l":2.29,"c":2.52,"v":301867},{"d":"1983-05-02","o":2.52,"h":2.53,"l":2.27,"c":2.38,"v":400000},{"d":"1983-05-03","o":2.4,"h":2.46,"l":2.4,"c":2.44,"v":152533},{"d":"1983-05-04","o":2.44,"h":2.51,"l":2.44,"c":2.51,"v":369067},{"d":"1983-05-05","o":2.51,"h":2.58,"l":2.51,"c":2.53,"v":292267},{"d":"1983-05-06","o":2.57,"h":2.71,"l":2.57,"c":2.6,"v":374400},{"d":"1983-05-09","o":2.6,"h":2.65,"l":2.57,"c":2.65,"v":253867},{"d":"1983-05-10","o":2.67,"h":2.88,"l":2.67,"c":2.86,"v":579200},{"d":"1983-05-11","o":2.84,"h":2.84,"l":2.74,"c":2.82,"v":341333},{"d":"1983-05-12","o":2.82,"h":2.82,"l":2.78,"c":2.82,"v":174933},{"d":"1983-05-13","o":2.82,"h":2.84,"l":2.8,"c":2.8,"v":249600},{"d":"1983-05-16","o":2.8,"h":2.8,"l":2.68,"c":2.71,"v":134400},{"d":"1983-05-17","o":2.71,"h":2.74,"l":2.67,"c":2.72,"v":83200},{"d":"1983-05-18","o":2.72,"h":2.72,"l":2.7,"c":2.7,"v":67200},{"d":"1983-05-19","o":2.7,"h":2.7,"l":2.62,"c":2.65,"v":103467},{"d":"1983-05-20","o":2.65,"h":2.7,"l":2.62,"c":2.68,"v":128000},{"d":"1983-05-23","o":2.68,"h":2.7,"l":2.65,"c":2.66,"v":87467},{"d":"1983-05-24","o":2.72,"h":2.87,"l":2.72,"c":2.87,"v":184533},{"d":"1983-05-25","o":2.88,"h":3,"l":2.88,"c":2.91,"v":413867},{"d":"1983-05-26","o":2.92,"h":3.06,"l":2.92,"c":3.02,"v":297600},{"d":"1983-05-27","o":3.02,"h":3.04,"l":2.95,"c":2.98,"v":164267},{"d":"1983-05-31","o":2.96,"h":2.96,"l":2.91,"c":2.96,"v":113067},{"d":"1983-06-01","o":2.96,"h":3,"l":2.93,"c":2.98,"v":172800},{"d":"1983-06-02","o":2.98,"h":3.14,"l":2.98,"c":3.12,"v":685867},{"d":"1983-06-03","o":3.14,"h":3.35,"l":3.14,"c":3.32,"v":305067},{"d":"1983-06-06","o":3.32,"h":3.35,"l":3.29,"c":3.3,"v":215467},{"d":"1983-06-07","o":3.3,"h":3.32,"l":3.28,"c":3.28,"v":276267},{"d":"1983-06-08","o":3.28,"h":3.3,"l":3.25,"c":3.28,"v":173867},{"d":"1983-06-09","o":3.28,"h":3.32,"l":3.25,"c":3.28,"v":395733},{"d":"1983-06-10","o":3.28,"h":3.3,"l":3.26,"c":3.3,"v":40533},{"d":"1983-06-13","o":3.29,"h":3.29,"l":3.27,"c":3.28,"v":67200},{"d":"1983-06-14","o":3.28,"h":3.29,"l":3.26,"c":3.28,"v":110933},{"d":"1983-06-15","o":3.28,"h":3.34,"l":3.28,"c":3.29,"v":117333},{"d":"1983-06-16","o":3.29,"h":3.45,"l":3.29,"c":3.45,"v":91733},{"d":"1983-06-17","o":3.45,"h":3.59,"l":3.45,"c":3.45,"v":169600},{"d":"1983-06-20","o":3.45,"h":3.45,"l":3.4,"c":3.4,"v":89600},{"d":"1983-06-21","o":3.4,"h":3.4,"l":3.35,"c":3.35,"v":108800},{"d":"1983-06-22","o":3.35,"h":3.36,"l":3.28,"c":3.32,"v":203733},{"d":"1983-06-23","o":3.32,"h":3.32,"l":3.23,"c":3.32,"v":144000},{"d":"1983-06-24","o":3.36,"h":3.4,"l":3.36,"c":3.4,"v":178133},{"d":"1983-06-27","o":3.38,"h":3.38,"l":3.34,"c":3.34,"v":74667},{"d":"1983-06-28","o":3.34,"h":3.34,"l":3.32,"c":3.32,"v":2916267},{"d":"1983-06-29","o":3.32,"h":3.33,"l":3.32,"c":3.32,"v":363733},{"d":"1983-06-30","o":3.33,"h":3.38,"l":3.33,"c":3.36,"v":611200},{"d":"1983-07-01","o":3.39,"h":3.46,"l":3.39,"c":3.46,"v":660267},{"d":"1983-07-05","o":3.46,"h":3.47,"l":3.42,"c":3.45,"v":222933},{"d":"1983-07-06","o":3.45,"h":3.5,"l":3.41,"c":3.42,"v":236800},{"d":"1983-07-07","o":3.46,"h":3.52,"l":3.46,"c":3.49,"v":594133},{"d":"1983-07-08","o":3.52,"h":3.55,"l":3.52,"c":3.54,"v":169600},{"d":"1983-07-11","o":3.57,"h":3.66,"l":3.57,"c":3.62,"v":456533},{"d":"1983-07-12","o":3.59,"h":3.59,"l":3.48,"c":3.48,"v":188800},{"d":"1983-07-13","o":3.47,"h":3.47,"l":3.42,"c":3.47,"v":151467},{"d":"1983-07-14","o":3.49,"h":3.66,"l":3.49,"c":3.59,"v":404267},{"d":"1983-07-15","o":3.59,"h":3.59,"l":3.47,"c":3.47,"v":84267},{"d":"1983-07-18","o":3.47,"h":3.48,"l":3.4,"c":3.4,"v":139733},{"d":"1983-07-19","o":3.4,"h":3.53,"l":3.4,"c":3.47,"v":163200},{"d":"1983-07-20","o":3.49,"h":3.59,"l":3.49,"c":3.56,"v":222933},{"d":"1983-07-21","o":3.59,"h":3.69,"l":3.59,"c":3.61,"v":576000},{"d":"1983-07-22","o":3.61,"h":3.66,"l":3.59,"c":3.64,"v":165333},{"d":"1983-07-25","o":3.63,"h":3.63,"l":3.54,"c":3.54,"v":168533},{"d":"1983-07-26","o":3.54,"h":3.55,"l":3.52,"c":3.54,"v":151467},{"d":"1983-07-27","o":3.54,"h":3.55,"l":3.52,"c":3.53,"v":48000},{"d":"1983-07-28","o":3.47,"h":3.47,"l":3.34,"c":3.35,"v":301867},{"d":"1983-07-29","o":3.33,"h":3.33,"l":3.19,"c":3.2,"v":504533},{"d":"1983-08-01","o":3.2,"h":3.25,"l":3.19,"c":3.21,"v":123733},{"d":"1983-08-02","o":3.21,"h":3.23,"l":3.14,"c":3.14,"v":167467},{"d":"1983-08-03","o":3.14,"h":3.14,"l":3.04,"c":3.14,"v":215467},{"d":"1983-08-04","o":3.11,"h":3.11,"l":2.96,"c":3.01,"v":206933},{"d":"1983-08-05","o":3.04,"h":3.16,"l":3.04,"c":3.16,"v":302933},{"d":"1983-08-08","o":3.16,"h":3.18,"l":3.12,"c":3.15,"v":256000},{"d":"1983-08-09","o":3.15,"h":3.18,"l":3.14,"c":3.16,"v":85333},{"d":"1983-08-10","o":3.18,"h":3.32,"l":3.18,"c":3.29,"v":114133},{"d":"1983-08-11","o":3.3,"h":3.39,"l":3.3,"c":3.35,"v":317867},{"d":"1983-08-12","o":3.35,"h":3.41,"l":3.35,"c":3.41,"v":313600},{"d":"1983-08-15","o":3.47,"h":3.61,"l":3.47,"c":3.55,"v":443733},{"d":"1983-08-16","o":3.55,"h":3.57,"l":3.47,"c":3.47,"v":493867},{"d":"1983-08-17","o":3.47,"h":3.49,"l":3.46,"c":3.46,"v":124800},{"d":"1983-08-18","o":3.46,"h":3.47,"l":3.36,"c":3.39,"v":241067},{"d":"1983-08-19","o":3.39,"h":3.39,"l":3.36,"c":3.39,"v":135467},{"d":"1983-08-22","o":3.41,"h":3.49,"l":3.41,"c":3.46,"v":189867},{"d":"1983-08-23","o":3.46,"h":3.5,"l":3.43,"c":3.43,"v":110933},{"d":"1983-08-24","o":3.42,"h":3.42,"l":3.35,"c":3.35,"v":105600},{"d":"1983-08-25","o":3.35,"h":3.36,"l":3.29,"c":3.3,"v":56533},{"d":"1983-08-26","o":3.3,"h":3.34,"l":3.27,"c":3.3,"v":75733},{"d":"1983-08-29","o":3.3,"h":3.32,"l":3.27,"c":3.27,"v":57600},{"d":"1983-08-30","o":3.29,"h":3.36,"l":3.29,"c":3.34,"v":129067},{"d":"1983-08-31","o":3.34,"h":3.41,"l":3.33,"c":3.4,"v":124800},{"d":"1983-09-01","o":3.42,"h":3.48,"l":3.42,"c":3.48,"v":197333},{"d":"1983-09-02","o":3.48,"h":3.54,"l":3.47,"c":3.49,"v":113067},{"d":"1983-09-06","o":3.53,"h":3.61,"l":3.53,"c":3.61,"v":200533},{"d":"1983-09-07","o":3.61,"h":3.63,"l":3.57,"c":3.59,"v":195200},{"d":"1983-09-08","o":3.59,"h":3.62,"l":3.56,"c":3.62,"v":177067},{"d":"1983-09-09","o":3.62,"h":3.79,"l":3.62,"c":3.75,"v":475733},{"d":"1983-09-12","o":3.75,"h":3.88,"l":3.75,"c":3.77,"v":1011200},{"d":"1983-09-13","o":3.77,"h":3.77,"l":3.73,"c":3.73,"v":475733},{"d":"1983-09-14","o":3.73,"h":3.81,"l":3.68,"c":3.81,"v":907733},{"d":"1983-09-15","o":3.79,"h":3.79,"l":3.66,"c":3.66,"v":294400},{"d":"1983-09-16","o":3.64,"h":3.64,"l":3.56,"c":3.62,"v":91733},{"d":"1983-09-19","o":3.66,"h":3.94,"l":3.66,"c":3.93,"v":775467},{"d":"1983-09-20","o":3.93,"h":3.94,"l":3.84,"c":3.88,"v":349867},{"d":"1983-09-21","o":3.88,"h":3.89,"l":3.81,"c":3.87,"v":331733},{"d":"1983-09-22","o":3.86,"h":3.86,"l":3.82,"c":3.84,"v":65067},{"d":"1983-09-23","o":3.86,"h":3.91,"l":3.86,"c":3.91,"v":118400},{"d":"1983-09-26","o":3.91,"h":3.93,"l":3.87,"c":3.87,"v":140800},{"d":"1983-09-27","o":3.87,"h":3.9,"l":3.84,"c":3.84,"v":262400},{"d":"1983-09-28","o":3.83,"h":3.83,"l":3.79,"c":3.79,"v":98133},{"d":"1983-09-29","o":3.79,"h":3.81,"l":3.75,"c":3.75,"v":808533},{"d":"1983-09-30","o":3.75,"h":3.79,"l":3.75,"c":3.75,"v":109867},{"d":"1983-10-03","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":68267},{"d":"1983-10-04","o":3.76,"h":3.79,"l":3.76,"c":3.76,"v":258133},{"d":"1983-10-05","o":3.76,"h":3.79,"l":3.75,"c":3.76,"v":203733},{"d":"1983-10-06","o":3.76,"h":3.83,"l":3.76,"c":3.83,"v":166400},{"d":"1983-10-07","o":3.83,"h":3.91,"l":3.81,"c":3.88,"v":293333},{"d":"1983-10-10","o":3.91,"h":3.94,"l":3.91,"c":3.94,"v":184533},{"d":"1983-10-11","o":3.94,"h":3.94,"l":3.89,"c":3.89,"v":67200},{"d":"1983-10-12","o":3.89,"h":3.89,"l":3.84,"c":3.87,"v":99200},{"d":"1983-10-13","o":3.87,"h":3.87,"l":3.8,"c":3.81,"v":164267},{"d":"1983-10-14","o":3.83,"h":3.91,"l":3.83,"c":3.87,"v":192000},{"d":"1983-10-17","o":3.89,"h":3.94,"l":3.89,"c":3.93,"v":163200},{"d":"1983-10-18","o":3.93,"h":3.94,"l":3.82,"c":3.82,"v":332800},{"d":"1983-10-19","o":3.79,"h":3.79,"l":3.46,"c":3.57,"v":444800},{"d":"1983-10-20","o":3.54,"h":3.54,"l":3.49,"c":3.53,"v":407467},{"d":"1983-10-21","o":3.53,"h":3.55,"l":3.42,"c":3.45,"v":233600},{"d":"1983-10-24","o":3.38,"h":3.38,"l":3.26,"c":3.28,"v":372267},{"d":"1983-10-25","o":3.32,"h":3.33,"l":3.32,"c":3.32,"v":195200},{"d":"1983-10-26","o":3.32,"h":3.36,"l":3.32,"c":3.34,"v":308267},{"d":"1983-10-27","o":3.34,"h":3.38,"l":3.34,"c":3.38,"v":765867},{"d":"1983-10-28","o":3.38,"h":3.4,"l":3.38,"c":3.4,"v":428800},{"d":"1983-10-31","o":3.4,"h":3.4,"l":3.33,"c":3.33,"v":68267},{"d":"1983-11-01","o":3.33,"h":3.38,"l":3.33,"c":3.33,"v":151467},{"d":"1983-11-02","o":3.33,"h":3.38,"l":3.33,"c":3.38,"v":82133},{"d":"1983-11-03","o":3.38,"h":3.41,"l":3.38,"c":3.41,"v":154667},{"d":"1983-11-04","o":3.41,"h":3.41,"l":3.38,"c":3.38,"v":135467},{"d":"1983-11-07","o":3.35,"h":3.35,"l":3.29,"c":3.3,"v":28800},{"d":"1983-11-08","o":3.3,"h":3.35,"l":3.29,"c":3.34,"v":62933},{"d":"1983-11-09","o":3.34,"h":3.41,"l":3.32,"c":3.41,"v":213333},{"d":"1983-11-10","o":3.42,"h":3.47,"l":3.42,"c":3.47,"v":43733},{"d":"1983-11-11","o":3.5,"h":3.64,"l":3.5,"c":3.62,"v":70400},{"d":"1983-11-14","o":3.62,"h":3.74,"l":3.59,"c":3.61,"v":259200},{"d":"1983-11-15","o":3.61,"h":3.66,"l":3.61,"c":3.66,"v":81067},{"d":"1983-11-16","o":3.66,"h":3.73,"l":3.63,"c":3.69,"v":64000},{"d":"1983-11-17","o":3.73,"h":3.8,"l":3.73,"c":3.8,"v":331733},{"d":"1983-11-18","o":3.8,"h":3.83,"l":3.8,"c":3.82,"v":540800},{"d":"1983-11-21","o":3.82,"h":3.84,"l":3.81,"c":3.82,"v":199467},{"d":"1983-11-22","o":3.83,"h":3.87,"l":3.83,"c":3.83,"v":137600},{"d":"1983-11-23","o":3.83,"h":3.86,"l":3.77,"c":3.84,"v":368000},{"d":"1983-11-25","o":3.84,"h":3.9,"l":3.82,"c":3.9,"v":90667},{"d":"1983-11-28","o":3.9,"h":3.93,"l":3.86,"c":3.87,"v":78933},{"d":"1983-11-29","o":3.87,"h":3.91,"l":3.84,"c":3.87,"v":386133},{"d":"1983-11-30","o":3.9,"h":3.94,"l":3.9,"c":3.9,"v":49067},{"d":"1983-12-01","o":3.9,"h":3.93,"l":3.87,"c":3.91,"v":133333},{"d":"1983-12-02","o":3.91,"h":3.93,"l":3.88,"c":3.93,"v":68267},{"d":"1983-12-05","o":3.89,"h":3.89,"l":3.81,"c":3.84,"v":241067},{"d":"1983-12-06","o":3.83,"h":3.83,"l":3.79,"c":3.79,"v":122667},{"d":"1983-12-07","o":3.79,"h":3.8,"l":3.76,"c":3.8,"v":497067},{"d":"1983-12-08","o":3.8,"h":3.82,"l":3.79,"c":3.79,"v":45867},{"d":"1983-12-09","o":3.77,"h":3.77,"l":3.7,"c":3.75,"v":171733},{"d":"1983-12-12","o":3.75,"h":3.76,"l":3.75,"c":3.76,"v":35200},{"d":"1983-12-13","o":3.79,"h":3.84,"l":3.79,"c":3.83,"v":69333},{"d":"1983-12-14","o":3.83,"h":3.83,"l":3.69,"c":3.69,"v":250667},{"d":"1983-12-15","o":3.69,"h":3.74,"l":3.68,"c":3.74,"v":178133},{"d":"1983-12-16","o":3.74,"h":3.77,"l":3.71,"c":3.75,"v":180267},{"d":"1983-12-19","o":3.75,"h":3.75,"l":3.69,"c":3.69,"v":135467},{"d":"1983-12-20","o":3.69,"h":3.74,"l":3.69,"c":3.7,"v":58667},{"d":"1983-12-21","o":3.7,"h":3.73,"l":3.69,"c":3.7,"v":67200},{"d":"1983-12-22","o":3.68,"h":3.68,"l":3.66,"c":3.66,"v":46933},{"d":"1983-12-23","o":3.66,"h":3.73,"l":3.66,"c":3.73,"v":52267},{"d":"1983-12-27","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":13867},{"d":"1983-12-28","o":3.73,"h":3.73,"l":3.67,"c":3.7,"v":60800},{"d":"1983-12-29","o":3.68,"h":3.68,"l":3.62,"c":3.63,"v":85333},{"d":"1983-12-30","o":3.63,"h":3.63,"l":3.56,"c":3.63,"v":438400},{"d":"1984-01-03","o":3.63,"h":3.66,"l":3.61,"c":3.61,"v":169600},{"d":"1984-01-04","o":3.61,"h":3.63,"l":3.61,"c":3.61,"v":53333},{"d":"1984-01-05","o":3.61,"h":3.66,"l":3.61,"c":3.66,"v":2232533},{"d":"1984-01-06","o":3.66,"h":3.69,"l":3.62,"c":3.66,"v":434133},{"d":"1984-01-09","o":3.66,"h":3.69,"l":3.62,"c":3.62,"v":64000},{"d":"1984-01-10","o":3.63,"h":3.66,"l":3.63,"c":3.63,"v":345600},{"d":"1984-01-11","o":3.63,"h":3.66,"l":3.63,"c":3.63,"v":44800},{"d":"1984-01-12","o":3.62,"h":3.62,"l":3.6,"c":3.6,"v":39467},{"d":"1984-01-13","o":3.6,"h":3.62,"l":3.56,"c":3.56,"v":201600},{"d":"1984-01-16","o":3.56,"h":3.6,"l":3.56,"c":3.6,"v":153600},{"d":"1984-01-17","o":3.6,"h":3.61,"l":3.54,"c":3.54,"v":186667},{"d":"1984-01-18","o":3.54,"h":3.56,"l":3.53,"c":3.53,"v":154667},{"d":"1984-01-19","o":3.5,"h":3.5,"l":3.27,"c":3.34,"v":504533},{"d":"1984-01-20","o":3.32,"h":3.32,"l":3.12,"c":3.12,"v":584533},{"d":"1984-01-23","o":3.07,"h":3.07,"l":2.99,"c":3.02,"v":514133},{"d":"1984-01-24","o":3.02,"h":3.12,"l":3.02,"c":3.07,"v":483200},{"d":"1984-01-25","o":3.09,"h":3.32,"l":3.09,"c":3.15,"v":473600},{"d":"1984-01-26","o":3.15,"h":3.23,"l":3.15,"c":3.18,"v":179200},{"d":"1984-01-27","o":3.15,"h":3.15,"l":2.95,"c":2.95,"v":285867},{"d":"1984-01-30","o":2.95,"h":3.04,"l":2.85,"c":2.85,"v":297600},{"d":"1984-01-31","o":2.84,"h":2.84,"l":2.73,"c":2.84,"v":179200},{"d":"1984-02-01","o":2.84,"h":3,"l":2.81,"c":2.93,"v":1102933},{"d":"1984-02-02","o":2.93,"h":3,"l":2.88,"c":2.88,"v":349867},{"d":"1984-02-03","o":2.89,"h":2.96,"l":2.89,"c":2.96,"v":121600},{"d":"1984-02-06","o":2.94,"h":2.94,"l":2.86,"c":2.86,"v":118400},{"d":"1984-02-07","o":2.86,"h":2.98,"l":2.84,"c":2.92,"v":205867},{"d":"1984-02-08","o":2.92,"h":2.93,"l":2.87,"c":2.87,"v":440533},{"d":"1984-02-09","o":2.86,"h":2.86,"l":2.75,"c":2.78,"v":312533},{"d":"1984-02-10","o":2.78,"h":2.82,"l":2.77,"c":2.81,"v":361600},{"d":"1984-02-13","o":2.81,"h":2.81,"l":2.72,"c":2.74,"v":140800},{"d":"1984-02-14","o":2.74,"h":2.93,"l":2.74,"c":2.93,"v":129067},{"d":"1984-02-15","o":2.93,"h":3.06,"l":2.93,"c":3.06,"v":411733},{"d":"1984-02-16","o":3.05,"h":3.05,"l":2.96,"c":2.99,"v":65067},{"d":"1984-02-17","o":3,"h":3.07,"l":3,"c":3.05,"v":472533},{"d":"1984-02-21","o":3.02,"h":3.02,"l":2.89,"c":2.92,"v":649600},{"d":"1984-02-22","o":2.92,"h":2.95,"l":2.92,"c":2.94,"v":35200},{"d":"1984-02-23","o":2.94,"h":2.98,"l":2.89,"c":2.91,"v":203733},{"d":"1984-02-24","o":2.93,"h":3.02,"l":2.93,"c":3.02,"v":313600},{"d":"1984-02-27","o":3.09,"h":3.13,"l":3.09,"c":3.09,"v":165333},{"d":"1984-02-28","o":3.08,"h":3.08,"l":2.96,"c":2.96,"v":446933},{"d":"1984-02-29","o":2.96,"h":3,"l":2.91,"c":2.94,"v":165333},{"d":"1984-03-01","o":2.96,"h":3.04,"l":2.96,"c":3.04,"v":75733},{"d":"1984-03-02","o":3.05,"h":3.12,"l":3.05,"c":3.07,"v":140800},{"d":"1984-03-05","o":3.07,"h":3.11,"l":3.06,"c":3.11,"v":87467},{"d":"1984-03-06","o":3.09,"h":3.09,"l":3.05,"c":3.05,"v":37333},{"d":"1984-03-07","o":3.05,"h":3.05,"l":2.96,"c":2.98,"v":85333},{"d":"1984-03-08","o":2.98,"h":2.99,"l":2.91,"c":2.91,"v":173867},{"d":"1984-03-09","o":2.91,"h":2.93,"l":2.87,"c":2.89,"v":59733},{"d":"1984-03-12","o":2.86,"h":2.86,"l":2.81,"c":2.81,"v":87467},{"d":"1984-03-13","o":2.81,"h":2.84,"l":2.74,"c":2.84,"v":2829867},{"d":"1984-03-14","o":2.86,"h":2.91,"l":2.86,"c":2.91,"v":122667},{"d":"1984-03-15","o":2.91,"h":2.95,"l":2.91,"c":2.93,"v":103467},{"d":"1984-03-16","o":2.93,"h":3.05,"l":2.93,"c":3.01,"v":360533},{"d":"1984-03-19","o":3,"h":3,"l":2.95,"c":2.96,"v":179200},{"d":"1984-03-20","o":2.96,"h":2.99,"l":2.94,"c":2.99,"v":233600},{"d":"1984-03-21","o":2.99,"h":3.02,"l":2.95,"c":2.98,"v":250667},{"d":"1984-03-22","o":2.96,"h":2.96,"l":2.91,"c":2.91,"v":41600},{"d":"1984-03-23","o":2.91,"h":2.93,"l":2.86,"c":2.87,"v":186667},{"d":"1984-03-26","o":2.87,"h":2.91,"l":2.85,"c":2.88,"v":44800},{"d":"1984-03-27","o":2.88,"h":2.92,"l":2.88,"c":2.91,"v":36267},{"d":"1984-03-28","o":2.91,"h":2.94,"l":2.91,"c":2.94,"v":194133},{"d":"1984-03-29","o":2.93,"h":2.93,"l":2.81,"c":2.84,"v":1214933},{"d":"1984-03-30","o":2.84,"h":2.85,"l":2.79,"c":2.8,"v":261333},{"d":"1984-04-02","o":2.8,"h":2.8,"l":2.7,"c":2.75,"v":762667},{"d":"1984-04-03","o":2.73,"h":2.73,"l":2.58,"c":2.61,"v":642133},{"d":"1984-04-04","o":2.61,"h":2.67,"l":2.58,"c":2.61,"v":648533},{"d":"1984-04-05","o":2.61,"h":2.62,"l":2.55,"c":2.55,"v":1048533},{"d":"1984-04-06","o":2.55,"h":2.55,"l":2.41,"c":2.46,"v":333867},{"d":"1984-04-09","o":2.46,"h":2.52,"l":2.45,"c":2.46,"v":593067},{"d":"1984-04-10","o":2.47,"h":2.54,"l":2.47,"c":2.5,"v":331733},{"d":"1984-04-11","o":2.5,"h":2.52,"l":2.47,"c":2.47,"v":60800},{"d":"1984-04-12","o":2.48,"h":2.53,"l":2.48,"c":2.53,"v":171733},{"d":"1984-04-13","o":2.53,"h":2.62,"l":2.53,"c":2.61,"v":445867},{"d":"1984-04-16","o":2.6,"h":2.6,"l":2.53,"c":2.53,"v":115200},{"d":"1984-04-17","o":2.58,"h":2.58,"l":2.5,"c":2.58,"v":551200},{"d":"1984-04-18","o":2.58,"h":2.59,"l":2.52,"c":2.58,"v":36800},{"d":"1984-04-19","o":2.58,"h":2.59,"l":2.52,"c":2.56,"v":105600},{"d":"1984-04-23","o":2.56,"h":2.59,"l":2.55,"c":2.59,"v":171200},{"d":"1984-04-24","o":2.59,"h":2.62,"l":2.59,"c":2.61,"v":147200},{"d":"1984-04-25","o":2.61,"h":2.62,"l":2.59,"c":2.62,"v":131200},{"d":"1984-04-26","o":2.62,"h":2.66,"l":2.59,"c":2.66,"v":646400},{"d":"1984-04-27","o":2.66,"h":2.72,"l":2.66,"c":2.72,"v":164800},{"d":"1984-04-30","o":2.75,"h":2.8,"l":2.75,"c":2.8,"v":184000},{"d":"1984-05-01","o":2.8,"h":2.83,"l":2.78,"c":2.81,"v":395200},{"d":"1984-05-02","o":2.81,"h":2.83,"l":2.78,"c":2.81,"v":746400},{"d":"1984-05-03","o":2.81,"h":2.81,"l":2.72,"c":2.77,"v":144800},{"d":"1984-05-04","o":2.73,"h":2.73,"l":2.61,"c":2.62,"v":184000},{"d":"1984-05-07","o":2.62,"h":2.67,"l":2.62,"c":2.66,"v":168000},{"d":"1984-05-08","o":2.67,"h":2.78,"l":2.67,"c":2.73,"v":222400},{"d":"1984-05-09","o":2.75,"h":2.8,"l":2.75,"c":2.78,"v":665600},{"d":"1984-05-10","o":2.78,"h":2.8,"l":2.73,"c":2.75,"v":79200},{"d":"1984-05-11","o":2.73,"h":2.73,"l":2.64,"c":2.66,"v":102400},{"d":"1984-05-14","o":2.66,"h":2.69,"l":2.59,"c":2.59,"v":172000},{"d":"1984-05-15","o":2.59,"h":2.66,"l":2.5,"c":2.53,"v":1357600},{"d":"1984-05-16","o":2.53,"h":2.56,"l":2.5,"c":2.5,"v":184800},{"d":"1984-05-17","o":2.5,"h":2.53,"l":2.48,"c":2.53,"v":1060800},{"d":"1984-05-18","o":2.53,"h":2.56,"l":2.5,"c":2.56,"v":160800},{"d":"1984-05-21","o":2.56,"h":2.56,"l":2.47,"c":2.47,"v":503200},{"d":"1984-05-22","o":2.47,"h":2.55,"l":2.47,"c":2.5,"v":584800},{"d":"1984-05-23","o":2.5,"h":2.5,"l":2.47,"c":2.5,"v":1123200},{"d":"1984-05-24","o":2.5,"h":2.53,"l":2.45,"c":2.5,"v":638400},{"d":"1984-05-25","o":2.5,"h":2.5,"l":2.45,"c":2.5,"v":237600},{"d":"1984-05-29","o":2.5,"h":2.55,"l":2.48,"c":2.5,"v":180000},{"d":"1984-05-30","o":2.52,"h":2.73,"l":2.52,"c":2.7,"v":504800},{"d":"1984-05-31","o":2.75,"h":2.8,"l":2.75,"c":2.77,"v":196000},{"d":"1984-06-01","o":2.8,"h":2.91,"l":2.8,"c":2.88,"v":164800},{"d":"1984-06-04","o":2.89,"h":2.95,"l":2.89,"c":2.92,"v":251200},{"d":"1984-06-05","o":2.92,"h":2.97,"l":2.84,"c":2.84,"v":52000},{"d":"1984-06-06","o":2.84,"h":2.89,"l":2.81,"c":2.88,"v":396000},{"d":"1984-06-07","o":2.88,"h":2.92,"l":2.88,"c":2.92,"v":242400},{"d":"1984-06-08","o":2.92,"h":2.94,"l":2.88,"c":2.92,"v":172800},{"d":"1984-06-11","o":2.92,"h":2.98,"l":2.88,"c":2.91,"v":228800},{"d":"1984-06-12","o":2.91,"h":2.91,"l":2.86,"c":2.89,"v":84000},{"d":"1984-06-13","o":2.89,"h":2.92,"l":2.89,"c":2.92,"v":164000},{"d":"1984-06-14","o":2.92,"h":2.92,"l":2.91,"c":2.91,"v":125600},{"d":"1984-06-15","o":2.89,"h":2.89,"l":2.86,"c":2.88,"v":122400},{"d":"1984-06-18","o":2.88,"h":2.92,"l":2.83,"c":2.89,"v":160000},{"d":"1984-06-19","o":2.92,"h":3.09,"l":2.92,"c":3.08,"v":621600},{"d":"1984-06-20","o":3.08,"h":3.12,"l":3.02,"c":3.12,"v":828800},{"d":"1984-06-21","o":3.11,"h":3.11,"l":3,"c":3,"v":1505600},{"d":"1984-06-22","o":3.02,"h":3.08,"l":3.02,"c":3.06,"v":179200},{"d":"1984-06-25","o":3.08,"h":3.09,"l":3.08,"c":3.09,"v":281600},{"d":"1984-06-26","o":3.08,"h":3.08,"l":3.05,"c":3.06,"v":17600},{"d":"1984-06-27","o":3.06,"h":3.06,"l":3,"c":3.02,"v":264000},{"d":"1984-06-28","o":3.02,"h":3.11,"l":2.97,"c":3.06,"v":242400},{"d":"1984-06-29","o":3.06,"h":3.06,"l":3.03,"c":3.06,"v":23200},{"d":"1984-07-02","o":3.06,"h":3.06,"l":3.03,"c":3.05,"v":86400},{"d":"1984-07-03","o":3.05,"h":3.05,"l":3.03,"c":3.05,"v":565600},{"d":"1984-07-05","o":3.05,"h":3.05,"l":3,"c":3,"v":103200},{"d":"1984-07-06","o":3,"h":3.03,"l":3,"c":3.03,"v":12000},{"d":"1984-07-09","o":3.03,"h":3.06,"l":3.03,"c":3.03,"v":96000},{"d":"1984-07-10","o":3.03,"h":3.05,"l":3,"c":3.05,"v":471200},{"d":"1984-07-11","o":3.02,"h":3.02,"l":2.92,"c":2.94,"v":334400},{"d":"1984-07-12","o":2.94,"h":2.95,"l":2.83,"c":2.91,"v":164800},{"d":"1984-07-13","o":2.91,"h":2.98,"l":2.91,"c":2.97,"v":143200},{"d":"1984-07-16","o":2.94,"h":2.94,"l":2.75,"c":2.75,"v":126400},{"d":"1984-07-17","o":2.75,"h":2.77,"l":2.73,"c":2.77,"v":260800},{"d":"1984-07-18","o":2.78,"h":2.8,"l":2.78,"c":2.8,"v":109600},{"d":"1984-07-19","o":2.8,"h":2.81,"l":2.77,"c":2.77,"v":170400},{"d":"1984-07-20","o":2.78,"h":2.81,"l":2.73,"c":2.73,"v":52000},{"d":"1984-07-23","o":2.69,"h":2.7,"l":2.59,"c":2.62,"v":628800},{"d":"1984-07-24","o":2.62,"h":2.7,"l":2.62,"c":2.69,"v":223200},{"d":"1984-07-25","o":2.72,"h":2.72,"l":2.66,"c":2.7,"v":393600},{"d":"1984-07-26","o":2.7,"h":2.73,"l":2.7,"c":2.73,"v":260000},{"d":"1984-07-27","o":2.77,"h":2.94,"l":2.77,"c":2.94,"v":154400},{"d":"1984-07-30","o":2.91,"h":2.94,"l":2.81,"c":2.81,"v":76800},{"d":"1984-07-31","o":2.83,"h":2.84,"l":2.81,"c":2.83,"v":55200},{"d":"1984-08-01","o":2.81,"h":2.91,"l":2.81,"c":2.91,"v":508800},{"d":"1984-08-02","o":2.91,"h":3.11,"l":2.91,"c":3.09,"v":484000},{"d":"1984-08-03","o":3.12,"h":3.41,"l":3.12,"c":3.39,"v":656000},{"d":"1984-08-06","o":3.5,"h":3.55,"l":3.44,"c":3.5,"v":488000},{"d":"1984-08-07","o":3.47,"h":3.53,"l":3.47,"c":3.52,"v":270400},{"d":"1984-08-08","o":3.55,"h":3.55,"l":3.38,"c":3.38,"v":388800},{"d":"1984-08-09","o":3.34,"h":3.38,"l":3.28,"c":3.38,"v":298400},{"d":"1984-08-10","o":3.53,"h":3.59,"l":3.5,"c":3.52,"v":408800},{"d":"1984-08-13","o":3.48,"h":3.56,"l":3.44,"c":3.55,"v":260000},{"d":"1984-08-14","o":3.53,"h":3.55,"l":3.44,"c":3.44,"v":116800},{"d":"1984-08-15","o":3.38,"h":3.41,"l":3.34,"c":3.38,"v":280800},{"d":"1984-08-16","o":3.31,"h":3.44,"l":3.3,"c":3.41,"v":267200},{"d":"1984-08-17","o":3.44,"h":3.48,"l":3.38,"c":3.45,"v":61600},{"d":"1984-08-20","o":3.42,"h":3.52,"l":3.39,"c":3.5,"v":137600},{"d":"1984-08-21","o":3.53,"h":3.59,"l":3.53,"c":3.58,"v":88800},{"d":"1984-08-22","o":3.58,"h":3.64,"l":3.56,"c":3.58,"v":188000},{"d":"1984-08-23","o":3.61,"h":3.75,"l":3.59,"c":3.73,"v":444000},{"d":"1984-08-24","o":3.75,"h":3.75,"l":3.66,"c":3.66,"v":243200},{"d":"1984-08-27","o":3.69,"h":3.7,"l":3.62,"c":3.66,"v":224800},{"d":"1984-08-28","o":3.67,"h":3.67,"l":3.59,"c":3.62,"v":218400},{"d":"1984-08-29","o":3.62,"h":3.64,"l":3.55,"c":3.62,"v":96000},{"d":"1984-08-30","o":3.62,"h":3.64,"l":3.56,"c":3.56,"v":45600},{"d":"1984-08-31","o":3.56,"h":3.61,"l":3.53,"c":3.55,"v":88800},{"d":"1984-09-04","o":3.56,"h":3.56,"l":3.48,"c":3.5,"v":73600},{"d":"1984-09-05","o":3.47,"h":3.47,"l":3.34,"c":3.38,"v":140800},{"d":"1984-09-06","o":3.38,"h":3.47,"l":3.38,"c":3.44,"v":115200},{"d":"1984-09-07","o":3.47,"h":3.5,"l":3.45,"c":3.47,"v":208000},{"d":"1984-09-10","o":3.44,"h":3.47,"l":3.41,"c":3.45,"v":184800},{"d":"1984-09-11","o":3.44,"h":3.45,"l":3.38,"c":3.38,"v":601600},{"d":"1984-09-12","o":3.38,"h":3.38,"l":3.23,"c":3.25,"v":129600},{"d":"1984-09-13","o":3.28,"h":3.41,"l":3.27,"c":3.38,"v":104800},{"d":"1984-09-14","o":3.42,"h":3.42,"l":3.36,"c":3.38,"v":153600},{"d":"1984-09-17","o":3.39,"h":3.42,"l":3.36,"c":3.41,"v":93600},{"d":"1984-09-18","o":3.44,"h":3.44,"l":3.34,"c":3.38,"v":168000},{"d":"1984-09-19","o":3.34,"h":3.34,"l":3.16,"c":3.19,"v":342400},{"d":"1984-09-20","o":3.16,"h":3.25,"l":3.16,"c":3.25,"v":113600},{"d":"1984-09-21","o":3.22,"h":3.34,"l":3.2,"c":3.25,"v":123200},{"d":"1984-09-24","o":3.22,"h":3.25,"l":3.2,"c":3.22,"v":131200},{"d":"1984-09-25","o":3.22,"h":3.22,"l":3.12,"c":3.12,"v":474400},{"d":"1984-09-26","o":3.12,"h":3.17,"l":3.09,"c":3.16,"v":561600},{"d":"1984-09-27","o":3.16,"h":3.17,"l":2.94,"c":2.98,"v":321600},{"d":"1984-09-28","o":2.95,"h":2.98,"l":2.84,"c":2.86,"v":299200},{"d":"1984-10-01","o":2.81,"h":2.81,"l":2.69,"c":2.75,"v":885600},{"d":"1984-10-02","o":2.7,"h":2.75,"l":2.7,"c":2.73,"v":501600},{"d":"1984-10-03","o":2.7,"h":2.73,"l":2.69,"c":2.69,"v":835200},{"d":"1984-10-04","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":1751200},{"d":"1984-10-05","o":2.75,"h":2.92,"l":2.75,"c":2.91,"v":136800},{"d":"1984-10-08","o":2.91,"h":2.91,"l":2.81,"c":2.81,"v":57600},{"d":"1984-10-09","o":2.78,"h":2.88,"l":2.78,"c":2.84,"v":436000},{"d":"1984-10-10","o":2.86,"h":2.88,"l":2.83,"c":2.84,"v":1006400},{"d":"1984-10-11","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":228800},{"d":"1984-10-12","o":2.95,"h":2.97,"l":2.92,"c":2.97,"v":240800},{"d":"1984-10-15","o":3,"h":3.06,"l":2.94,"c":3.03,"v":250400},{"d":"1984-10-16","o":3.03,"h":3.09,"l":3,"c":3.02,"v":216000},{"d":"1984-10-17","o":3.02,"h":3.05,"l":2.97,"c":3,"v":47200},{"d":"1984-10-18","o":2.97,"h":3.06,"l":2.95,"c":3.06,"v":107200},{"d":"1984-10-19","o":3.16,"h":3.22,"l":3.11,"c":3.11,"v":372800},{"d":"1984-10-22","o":3.12,"h":3.19,"l":3.08,"c":3.08,"v":201600},{"d":"1984-10-23","o":3.08,"h":3.12,"l":3.08,"c":3.12,"v":52800},{"d":"1984-10-24","o":3.09,"h":3.12,"l":3.08,"c":3.11,"v":94400},{"d":"1984-10-25","o":3.11,"h":3.11,"l":2.94,"c":2.98,"v":339200},{"d":"1984-10-26","o":2.94,"h":2.94,"l":2.77,"c":2.83,"v":105600},{"d":"1984-10-29","o":2.86,"h":2.86,"l":2.81,"c":2.83,"v":118400},{"d":"1984-10-30","o":2.84,"h":2.86,"l":2.81,"c":2.84,"v":225600},{"d":"1984-10-31","o":2.84,"h":2.88,"l":2.83,"c":2.88,"v":302400},{"d":"1984-11-01","o":2.89,"h":3.06,"l":2.89,"c":3.03,"v":588800},{"d":"1984-11-02","o":3,"h":3,"l":2.89,"c":2.89,"v":239200},{"d":"1984-11-05","o":2.88,"h":2.95,"l":2.88,"c":2.95,"v":44800},{"d":"1984-11-06","o":2.98,"h":3.03,"l":2.97,"c":3.03,"v":160000},{"d":"1984-11-07","o":3.05,"h":3.05,"l":3,"c":3,"v":102400},{"d":"1984-11-08","o":3.02,"h":3.03,"l":2.98,"c":3,"v":33600},{"d":"1984-11-09","o":3,"h":3.05,"l":2.95,"c":2.98,"v":212800},{"d":"1984-11-12","o":2.97,"h":2.98,"l":2.94,"c":2.97,"v":138400},{"d":"1984-11-13","o":2.95,"h":2.98,"l":2.89,"c":2.89,"v":233600},{"d":"1984-11-14","o":2.89,"h":2.89,"l":2.83,"c":2.83,"v":77600},{"d":"1984-11-15","o":2.83,"h":2.88,"l":2.83,"c":2.88,"v":28800},{"d":"1984-11-16","o":2.91,"h":2.92,"l":2.84,"c":2.84,"v":72800},{"d":"1984-11-19","o":2.84,"h":2.91,"l":2.84,"c":2.86,"v":52000},{"d":"1984-11-20","o":2.88,"h":2.91,"l":2.86,"c":2.86,"v":438400},{"d":"1984-11-21","o":2.86,"h":2.88,"l":2.86,"c":2.86,"v":104000},{"d":"1984-11-23","o":2.88,"h":2.92,"l":2.86,"c":2.92,"v":196800},{"d":"1984-11-26","o":2.94,"h":2.97,"l":2.92,"c":2.94,"v":68000},{"d":"1984-11-27","o":2.95,"h":3,"l":2.91,"c":2.97,"v":152000},{"d":"1984-11-28","o":3,"h":3,"l":2.97,"c":3,"v":76000},{"d":"1984-11-29","o":2.98,"h":3,"l":2.95,"c":2.98,"v":432000},{"d":"1984-11-30","o":2.95,"h":2.95,"l":2.91,"c":2.91,"v":60000},{"d":"1984-12-03","o":2.89,"h":2.89,"l":2.83,"c":2.83,"v":67200},{"d":"1984-12-04","o":2.83,"h":2.84,"l":2.81,"c":2.83,"v":104800},{"d":"1984-12-05","o":2.83,"h":2.84,"l":2.81,"c":2.81,"v":16800},{"d":"1984-12-06","o":2.83,"h":2.89,"l":2.83,"c":2.84,"v":33600},{"d":"1984-12-07","o":2.83,"h":2.88,"l":2.83,"c":2.88,"v":63200},{"d":"1984-12-10","o":2.89,"h":2.89,"l":2.83,"c":2.83,"v":175200},{"d":"1984-12-11","o":2.86,"h":2.86,"l":2.81,"c":2.81,"v":244800},{"d":"1984-12-12","o":2.78,"h":2.78,"l":2.69,"c":2.72,"v":324000},{"d":"1984-12-13","o":2.72,"h":2.72,"l":2.62,"c":2.62,"v":355200},{"d":"1984-12-14","o":2.62,"h":2.62,"l":2.55,"c":2.59,"v":674400},{"d":"1984-12-17","o":2.58,"h":2.62,"l":2.56,"c":2.62,"v":414400},{"d":"1984-12-18","o":2.66,"h":2.78,"l":2.66,"c":2.78,"v":828000},{"d":"1984-12-19","o":2.84,"h":2.94,"l":2.84,"c":2.88,"v":430400},{"d":"1984-12-20","o":2.88,"h":2.94,"l":2.88,"c":2.92,"v":142400},{"d":"1984-12-21","o":2.92,"h":3.02,"l":2.91,"c":3,"v":172800},{"d":"1984-12-24","o":3.03,"h":3.08,"l":3.03,"c":3.08,"v":286400},{"d":"1984-12-26","o":3.08,"h":3.08,"l":3.03,"c":3.03,"v":48800},{"d":"1984-12-27","o":3,"h":3,"l":2.89,"c":2.91,"v":100000},{"d":"1984-12-28","o":2.94,"h":2.97,"l":2.92,"c":2.92,"v":84800},{"d":"1984-12-31","o":2.95,"h":2.98,"l":2.92,"c":2.95,"v":73600},{"d":"1985-01-02","o":2.98,"h":2.98,"l":2.88,"c":2.88,"v":150400},{"d":"1985-01-03","o":2.88,"h":2.91,"l":2.88,"c":2.89,"v":298400},{"d":"1985-01-04","o":2.86,"h":2.91,"l":2.86,"c":2.89,"v":509600},{"d":"1985-01-07","o":2.89,"h":2.94,"l":2.89,"c":2.92,"v":28800},{"d":"1985-01-08","o":2.92,"h":2.94,"l":2.86,"c":2.86,"v":59200},{"d":"1985-01-09","o":2.84,"h":2.89,"l":2.83,"c":2.88,"v":120000},{"d":"1985-01-10","o":2.91,"h":2.94,"l":2.88,"c":2.91,"v":304800},{"d":"1985-01-11","o":2.95,"h":3.05,"l":2.95,"c":3.03,"v":1200800},{"d":"1985-01-14","o":3.02,"h":3.08,"l":3,"c":3.08,"v":173600},{"d":"1985-01-15","o":3.11,"h":3.22,"l":3.11,"c":3.16,"v":746400},{"d":"1985-01-16","o":3.14,"h":3.19,"l":3.12,"c":3.17,"v":235200},{"d":"1985-01-17","o":3.2,"h":3.22,"l":3.14,"c":3.16,"v":128000},{"d":"1985-01-18","o":3.2,"h":3.2,"l":3.12,"c":3.16,"v":75200},{"d":"1985-01-21","o":3.12,"h":3.23,"l":3.09,"c":3.22,"v":181600},{"d":"1985-01-22","o":3.28,"h":3.3,"l":3.25,"c":3.25,"v":196800},{"d":"1985-01-23","o":3.25,"h":3.34,"l":3.25,"c":3.34,"v":343200},{"d":"1985-01-24","o":3.31,"h":3.36,"l":3.31,"c":3.31,"v":448800},{"d":"1985-01-25","o":3.33,"h":3.34,"l":3.19,"c":3.25,"v":467200},{"d":"1985-01-28","o":3.28,"h":3.38,"l":3.25,"c":3.36,"v":551200},{"d":"1985-01-29","o":3.39,"h":3.39,"l":3.33,"c":3.36,"v":283200},{"d":"1985-01-30","o":3.38,"h":3.41,"l":3.33,"c":3.34,"v":1380000},{"d":"1985-01-31","o":3.34,"h":3.36,"l":3.3,"c":3.36,"v":697600},{"d":"1985-02-01","o":3.36,"h":3.36,"l":3.22,"c":3.22,"v":577600},{"d":"1985-02-04","o":3.09,"h":3.25,"l":3.09,"c":3.25,"v":908800},{"d":"1985-02-05","o":3.31,"h":3.36,"l":3.3,"c":3.31,"v":565600},{"d":"1985-02-06","o":3.33,"h":3.42,"l":3.3,"c":3.39,"v":472000},{"d":"1985-02-07","o":3.42,"h":3.5,"l":3.41,"c":3.5,"v":173600},{"d":"1985-02-08","o":3.5,"h":3.59,"l":3.5,"c":3.59,"v":304800},{"d":"1985-02-11","o":3.62,"h":3.78,"l":3.62,"c":3.7,"v":639200},{"d":"1985-02-12","o":3.69,"h":3.7,"l":3.66,"c":3.7,"v":556800},{"d":"1985-02-13","o":3.67,"h":3.72,"l":3.64,"c":3.72,"v":511200},{"d":"1985-02-14","o":3.72,"h":3.75,"l":3.72,"c":3.72,"v":588800},{"d":"1985-02-15","o":3.7,"h":3.72,"l":3.69,"c":3.69,"v":448000},{"d":"1985-02-19","o":3.66,"h":3.66,"l":3.55,"c":3.56,"v":926400},{"d":"1985-02-20","o":3.53,"h":3.53,"l":3.48,"c":3.5,"v":448800},{"d":"1985-02-21","o":3.53,"h":3.53,"l":3.48,"c":3.5,"v":238400},{"d":"1985-02-22","o":3.5,"h":3.53,"l":3.5,"c":3.5,"v":427200},{"d":"1985-02-25","o":3.5,"h":3.52,"l":3.44,"c":3.47,"v":261600},{"d":"1985-02-26","o":3.44,"h":3.45,"l":3.39,"c":3.45,"v":203200},{"d":"1985-02-27","o":3.45,"h":3.47,"l":3.41,"c":3.44,"v":436800},{"d":"1985-02-28","o":3.45,"h":3.47,"l":3.44,"c":3.47,"v":37600},{"d":"1985-03-01","o":3.45,"h":3.47,"l":3.41,"c":3.47,"v":212800},{"d":"1985-03-04","o":3.48,"h":3.48,"l":3.38,"c":3.39,"v":452000},{"d":"1985-03-05","o":3.36,"h":3.38,"l":3.33,"c":3.38,"v":775200},{"d":"1985-03-06","o":3.36,"h":3.38,"l":3.31,"c":3.31,"v":295200},{"d":"1985-03-07","o":3.34,"h":3.34,"l":3.19,"c":3.19,"v":133600},{"d":"1985-03-08","o":3.19,"h":3.22,"l":3.17,"c":3.22,"v":83200},{"d":"1985-03-11","o":3.2,"h":3.22,"l":3.19,"c":3.19,"v":708000},{"d":"1985-03-12","o":3.2,"h":3.28,"l":3.17,"c":3.28,"v":173600},{"d":"1985-03-13","o":3.31,"h":3.36,"l":3.25,"c":3.25,"v":110400},{"d":"1985-03-14","o":3.27,"h":3.27,"l":3.09,"c":3.25,"v":976800},{"d":"1985-03-15","o":3.27,"h":3.28,"l":3.22,"c":3.23,"v":240000},{"d":"1985-03-18","o":3.27,"h":3.31,"l":3.25,"c":3.31,"v":134400},{"d":"1985-03-19","o":3.33,"h":3.41,"l":3.31,"c":3.39,"v":152800},{"d":"1985-03-20","o":3.38,"h":3.41,"l":3.33,"c":3.36,"v":306400},{"d":"1985-03-21","o":3.36,"h":3.38,"l":3.33,"c":3.33,"v":51200},{"d":"1985-03-22","o":3.33,"h":3.33,"l":3.31,"c":3.33,"v":80800},{"d":"1985-03-25","o":3.31,"h":3.33,"l":3.25,"c":3.27,"v":87200},{"d":"1985-03-26","o":3.23,"h":3.27,"l":3.14,"c":3.14,"v":375200},{"d":"1985-03-27","o":3.17,"h":3.23,"l":3.17,"c":3.23,"v":923200},{"d":"1985-03-28","o":3.23,"h":3.27,"l":3.22,"c":3.27,"v":296800},{"d":"1985-03-29","o":3.23,"h":3.31,"l":3.14,"c":3.31,"v":116800},{"d":"1985-04-01","o":3.31,"h":3.33,"l":3.28,"c":3.28,"v":24800},{"d":"1985-04-02","o":3.31,"h":3.33,"l":3.3,"c":3.31,"v":97600},{"d":"1985-04-03","o":3.31,"h":3.31,"l":3.2,"c":3.2,"v":61600},{"d":"1985-04-04","o":3.17,"h":3.17,"l":3.08,"c":3.12,"v":215200},{"d":"1985-04-08","o":3.11,"h":3.23,"l":3.09,"c":3.22,"v":158400},{"d":"1985-04-09","o":3.22,"h":3.23,"l":3.19,"c":3.23,"v":33600},{"d":"1985-04-10","o":3.25,"h":3.25,"l":3.2,"c":3.2,"v":178400},{"d":"1985-04-11","o":3.17,"h":3.23,"l":3.17,"c":3.19,"v":144800},{"d":"1985-04-12","o":3.22,"h":3.22,"l":3.16,"c":3.16,"v":350400},{"d":"1985-04-15","o":3.14,"h":3.19,"l":3.14,"c":3.16,"v":44800},{"d":"1985-04-16","o":2.5,"h":2.64,"l":2.5,"c":2.61,"v":96000},{"d":"1985-04-17","o":2.64,"h":2.7,"l":2.62,"c":2.62,"v":81600},{"d":"1985-04-18","o":2.66,"h":2.7,"l":2.64,"c":2.66,"v":241600},{"d":"1985-04-19","o":2.66,"h":2.66,"l":2.53,"c":2.55,"v":118400},{"d":"1985-04-22","o":2.53,"h":2.55,"l":2.52,"c":2.55,"v":256000},{"d":"1985-04-23","o":2.52,"h":2.52,"l":2.44,"c":2.47,"v":1337600},{"d":"1985-04-24","o":2.47,"h":2.5,"l":2.45,"c":2.48,"v":821600},{"d":"1985-04-25","o":2.52,"h":2.52,"l":2.48,"c":2.52,"v":477600},{"d":"1985-04-26","o":2.53,"h":2.53,"l":2.44,"c":2.44,"v":984000},{"d":"1985-04-29","o":2.41,"h":2.42,"l":2.34,"c":2.38,"v":545600},{"d":"1985-04-30","o":2.38,"h":2.38,"l":2.31,"c":2.31,"v":380000},{"d":"1985-05-01","o":2.31,"h":2.31,"l":2.27,"c":2.28,"v":616000},{"d":"1985-05-02","o":2.3,"h":2.3,"l":2.25,"c":2.25,"v":534400},{"d":"1985-05-03","o":2.25,"h":2.34,"l":2.25,"c":2.34,"v":647200},{"d":"1985-05-06","o":2.38,"h":2.42,"l":2.38,"c":2.42,"v":221600},{"d":"1985-05-07","o":2.45,"h":2.55,"l":2.45,"c":2.53,"v":757600},{"d":"1985-05-08","o":2.47,"h":2.5,"l":2.45,"c":2.45,"v":632000},{"d":"1985-05-09","o":2.48,"h":2.53,"l":2.44,"c":2.53,"v":592000},{"d":"1985-05-10","o":2.55,"h":2.64,"l":2.53,"c":2.62,"v":1064000},{"d":"1985-05-13","o":2.66,"h":2.75,"l":2.66,"c":2.72,"v":500800},{"d":"1985-05-14","o":2.72,"h":2.75,"l":2.7,"c":2.72,"v":371200},{"d":"1985-05-15","o":2.69,"h":2.72,"l":2.69,"c":2.7,"v":258400},{"d":"1985-05-16","o":2.72,"h":2.72,"l":2.64,"c":2.69,"v":128800},{"d":"1985-05-17","o":2.69,"h":2.77,"l":2.69,"c":2.77,"v":292800},{"d":"1985-05-20","o":2.78,"h":2.81,"l":2.75,"c":2.75,"v":182400},{"d":"1985-05-21","o":2.72,"h":2.75,"l":2.72,"c":2.75,"v":188000},{"d":"1985-05-22","o":2.77,"h":2.77,"l":2.72,"c":2.72,"v":408800},{"d":"1985-05-23","o":2.75,"h":2.75,"l":2.7,"c":2.75,"v":448800},{"d":"1985-05-24","o":2.72,"h":2.73,"l":2.7,"c":2.73,"v":204800},{"d":"1985-05-28","o":2.75,"h":2.75,"l":2.7,"c":2.73,"v":786400},{"d":"1985-05-29","o":2.73,"h":2.73,"l":2.66,"c":2.66,"v":368000},{"d":"1985-05-30","o":2.69,"h":2.7,"l":2.66,"c":2.67,"v":464000},{"d":"1985-05-31","o":2.7,"h":2.75,"l":2.69,"c":2.75,"v":199200},{"d":"1985-06-03","o":2.78,"h":2.78,"l":2.69,"c":2.72,"v":529600},{"d":"1985-06-04","o":2.72,"h":2.72,"l":2.52,"c":2.56,"v":1395200},{"d":"1985-06-05","o":2.53,"h":2.55,"l":2.38,"c":2.44,"v":496800},{"d":"1985-06-06","o":2.41,"h":2.44,"l":2.34,"c":2.44,"v":672000},{"d":"1985-06-07","o":2.44,"h":2.47,"l":2.38,"c":2.47,"v":316800},{"d":"1985-06-10","o":2.45,"h":2.45,"l":2.36,"c":2.36,"v":361600},{"d":"1985-06-11","o":2.38,"h":2.42,"l":2.36,"c":2.41,"v":373600},{"d":"1985-06-12","o":2.38,"h":2.39,"l":2.34,"c":2.38,"v":519200},{"d":"1985-06-13","o":2.34,"h":2.42,"l":2.33,"c":2.38,"v":724800},{"d":"1985-06-14","o":2.38,"h":2.44,"l":2.38,"c":2.42,"v":104800},{"d":"1985-06-17","o":2.44,"h":2.45,"l":2.39,"c":2.39,"v":65600},{"d":"1985-06-18","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":511200},{"d":"1985-06-19","o":2.44,"h":2.48,"l":2.42,"c":2.42,"v":249600},{"d":"1985-06-20","o":2.44,"h":2.45,"l":2.42,"c":2.44,"v":412000},{"d":"1985-06-21","o":2.42,"h":2.56,"l":2.41,"c":2.56,"v":397600},{"d":"1985-06-24","o":2.56,"h":2.64,"l":2.55,"c":2.64,"v":503200},{"d":"1985-06-25","o":2.66,"h":2.78,"l":2.66,"c":2.69,"v":219200},{"d":"1985-06-26","o":2.66,"h":2.69,"l":2.62,"c":2.69,"v":118400},{"d":"1985-06-27","o":2.69,"h":2.69,"l":2.64,"c":2.67,"v":89600},{"d":"1985-06-28","o":2.62,"h":2.62,"l":2.48,"c":2.55,"v":335200},{"d":"1985-07-01","o":2.55,"h":2.55,"l":2.45,"c":2.5,"v":529600},{"d":"1985-07-02","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":1443200},{"d":"1985-07-03","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":231200},{"d":"1985-07-05","o":2.59,"h":2.62,"l":2.59,"c":2.59,"v":171200},{"d":"1985-07-08","o":2.62,"h":2.66,"l":2.58,"c":2.59,"v":312800},{"d":"1985-07-09","o":2.58,"h":2.59,"l":2.56,"c":2.56,"v":831200},{"d":"1985-07-10","o":2.56,"h":2.58,"l":2.56,"c":2.56,"v":191200},{"d":"1985-07-11","o":2.56,"h":2.58,"l":2.56,"c":2.58,"v":661600},{"d":"1985-07-12","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":120000},{"d":"1985-07-15","o":2.59,"h":2.59,"l":2.53,"c":2.56,"v":106400},{"d":"1985-07-16","o":2.53,"h":2.67,"l":2.52,"c":2.66,"v":319200},{"d":"1985-07-17","o":2.84,"h":2.89,"l":2.81,"c":2.86,"v":1276800},{"d":"1985-07-18","o":2.84,"h":2.91,"l":2.84,"c":2.88,"v":609600},{"d":"1985-07-19","o":2.84,"h":2.86,"l":2.81,"c":2.86,"v":257600},{"d":"1985-07-22","o":2.83,"h":2.84,"l":2.83,"c":2.83,"v":196800},{"d":"1985-07-23","o":2.84,"h":2.95,"l":2.81,"c":2.94,"v":888000},{"d":"1985-07-24","o":2.94,"h":2.94,"l":2.86,"c":2.92,"v":326400},{"d":"1985-07-25","o":2.95,"h":2.98,"l":2.94,"c":2.95,"v":327200},{"d":"1985-07-26","o":2.95,"h":2.98,"l":2.94,"c":2.98,"v":72000},{"d":"1985-07-29","o":2.95,"h":2.97,"l":2.91,"c":2.91,"v":340800},{"d":"1985-07-30","o":2.91,"h":2.94,"l":2.91,"c":2.92,"v":31200},{"d":"1985-07-31","o":2.95,"h":3.02,"l":2.94,"c":2.95,"v":545600},{"d":"1985-08-01","o":2.98,"h":3,"l":2.94,"c":2.97,"v":103200},{"d":"1985-08-02","o":2.97,"h":2.97,"l":2.92,"c":2.94,"v":304800},{"d":"1985-08-05","o":2.92,"h":2.95,"l":2.91,"c":2.95,"v":179200},{"d":"1985-08-06","o":2.92,"h":2.95,"l":2.91,"c":2.91,"v":181600},{"d":"1985-08-07","o":2.88,"h":2.88,"l":2.8,"c":2.81,"v":344800},{"d":"1985-08-08","o":2.78,"h":2.8,"l":2.7,"c":2.8,"v":116800},{"d":"1985-08-09","o":2.8,"h":2.84,"l":2.8,"c":2.8,"v":90400},{"d":"1985-08-12","o":2.81,"h":2.83,"l":2.73,"c":2.73,"v":571200},{"d":"1985-08-13","o":2.72,"h":2.72,"l":2.66,"c":2.66,"v":55200},{"d":"1985-08-14","o":2.67,"h":2.77,"l":2.67,"c":2.77,"v":82400},{"d":"1985-08-15","o":2.8,"h":2.81,"l":2.78,"c":2.78,"v":108000},{"d":"1985-08-16","o":2.81,"h":2.83,"l":2.78,"c":2.78,"v":355200},{"d":"1985-08-19","o":2.8,"h":2.81,"l":2.8,"c":2.81,"v":42400},{"d":"1985-08-20","o":2.83,"h":2.86,"l":2.81,"c":2.81,"v":140000},{"d":"1985-08-21","o":2.83,"h":2.84,"l":2.62,"c":2.62,"v":189600},{"d":"1985-08-22","o":2.66,"h":2.75,"l":2.66,"c":2.73,"v":468000},{"d":"1985-08-23","o":2.72,"h":2.75,"l":2.72,"c":2.72,"v":122400},{"d":"1985-08-26","o":2.75,"h":2.75,"l":2.72,"c":2.73,"v":82400},{"d":"1985-08-27","o":2.72,"h":2.78,"l":2.7,"c":2.75,"v":261600},{"d":"1985-08-28","o":2.75,"h":2.78,"l":2.75,"c":2.78,"v":352000},{"d":"1985-08-29","o":2.8,"h":2.8,"l":2.77,"c":2.77,"v":89600},{"d":"1985-08-30","o":2.8,"h":2.81,"l":2.78,"c":2.78,"v":696800},{"d":"1985-09-03","o":2.78,"h":2.8,"l":2.77,"c":2.78,"v":188000},{"d":"1985-09-04","o":2.78,"h":2.78,"l":2.75,"c":2.75,"v":425600},{"d":"1985-09-05","o":2.78,"h":2.78,"l":2.72,"c":2.72,"v":166400},{"d":"1985-09-06","o":2.75,"h":2.78,"l":2.69,"c":2.7,"v":89600},{"d":"1985-09-09","o":2.69,"h":2.75,"l":2.69,"c":2.7,"v":493600},{"d":"1985-09-10","o":2.7,"h":2.72,"l":2.69,"c":2.69,"v":20000},{"d":"1985-09-11","o":2.69,"h":2.69,"l":2.62,"c":2.62,"v":154400},{"d":"1985-09-12","o":2.59,"h":2.62,"l":2.59,"c":2.62,"v":271200},{"d":"1985-09-13","o":2.62,"h":2.62,"l":2.56,"c":2.56,"v":1067200},{"d":"1985-09-16","o":2.56,"h":2.56,"l":2.47,"c":2.48,"v":648800},{"d":"1985-09-17","o":2.48,"h":2.48,"l":2.44,"c":2.48,"v":70400},{"d":"1985-09-18","o":2.44,"h":2.5,"l":2.42,"c":2.5,"v":990400},{"d":"1985-09-19","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":380000},{"d":"1985-09-20","o":2.59,"h":2.59,"l":2.53,"c":2.53,"v":228800},{"d":"1985-09-23","o":2.56,"h":2.58,"l":2.55,"c":2.56,"v":261600},{"d":"1985-09-24","o":2.59,"h":2.66,"l":2.59,"c":2.66,"v":314400},{"d":"1985-09-25","o":2.66,"h":2.66,"l":2.62,"c":2.62,"v":93600},{"d":"1985-09-26","o":2.58,"h":2.58,"l":2.55,"c":2.55,"v":280800},{"d":"1985-09-30","o":2.53,"h":2.55,"l":2.5,"c":2.53,"v":108800},{"d":"1985-10-01","o":2.53,"h":2.58,"l":2.52,"c":2.58,"v":196800},{"d":"1985-10-02","o":2.61,"h":2.62,"l":2.55,"c":2.55,"v":560000},{"d":"1985-10-03","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":198400},{"d":"1985-10-04","o":2.5,"h":2.5,"l":2.45,"c":2.47,"v":232800},{"d":"1985-10-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":322400},{"d":"1985-10-08","o":2.5,"h":2.5,"l":2.45,"c":2.47,"v":419200},{"d":"1985-10-09","o":2.45,"h":2.5,"l":2.45,"c":2.48,"v":102400},{"d":"1985-10-10","o":2.5,"h":2.5,"l":2.45,"c":2.45,"v":259200},{"d":"1985-10-11","o":2.47,"h":2.47,"l":2.41,"c":2.44,"v":785600},{"d":"1985-10-14","o":2.44,"h":2.45,"l":2.42,"c":2.44,"v":248000},{"d":"1985-10-15","o":2.45,"h":2.5,"l":2.44,"c":2.5,"v":1511200},{"d":"1985-10-16","o":2.47,"h":2.5,"l":2.47,"c":2.5,"v":225600},{"d":"1985-10-17","o":2.5,"h":2.52,"l":2.48,"c":2.5,"v":223200},{"d":"1985-10-18","o":2.48,"h":2.52,"l":2.48,"c":2.5,"v":95200},{"d":"1985-10-21","o":2.53,"h":2.55,"l":2.5,"c":2.5,"v":525600},{"d":"1985-10-22","o":2.5,"h":2.52,"l":2.48,"c":2.5,"v":131200},{"d":"1985-10-23","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":160000},{"d":"1985-10-24","o":2.52,"h":2.55,"l":2.52,"c":2.55,"v":221600},{"d":"1985-10-25","o":2.55,"h":2.56,"l":2.53,"c":2.56,"v":132800},{"d":"1985-10-28","o":2.56,"h":2.61,"l":2.56,"c":2.56,"v":117600},{"d":"1985-10-29","o":2.55,"h":2.55,"l":2.53,"c":2.55,"v":492000},{"d":"1985-10-30","o":2.56,"h":2.56,"l":2.52,"c":2.53,"v":1956800},{"d":"1985-10-31","o":2.55,"h":2.55,"l":2.53,"c":2.53,"v":280800},{"d":"1985-11-01","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":161600},{"d":"1985-11-04","o":2.53,"h":2.56,"l":2.53,"c":2.55,"v":601600},{"d":"1985-11-05","o":2.53,"h":2.58,"l":2.53,"c":2.58,"v":28000},{"d":"1985-11-06","o":2.55,"h":2.56,"l":2.53,"c":2.55,"v":28800},{"d":"1985-11-07","o":2.58,"h":2.61,"l":2.58,"c":2.61,"v":220800},{"d":"1985-11-08","o":2.58,"h":2.61,"l":2.56,"c":2.56,"v":360800},{"d":"1985-11-11","o":2.58,"h":2.59,"l":2.56,"c":2.56,"v":36000},{"d":"1985-11-12","o":2.56,"h":2.61,"l":2.55,"c":2.59,"v":229600},{"d":"1985-11-13","o":2.61,"h":2.69,"l":2.61,"c":2.69,"v":160000},{"d":"1985-11-14","o":2.75,"h":2.84,"l":2.75,"c":2.84,"v":160000},{"d":"1985-11-15","o":2.84,"h":2.88,"l":2.78,"c":2.83,"v":202400},{"d":"1985-11-18","o":2.81,"h":2.83,"l":2.8,"c":2.81,"v":247200},{"d":"1985-11-19","o":2.84,"h":2.86,"l":2.8,"c":2.81,"v":190400},{"d":"1985-11-20","o":2.84,"h":2.86,"l":2.83,"c":2.84,"v":136000},{"d":"1985-11-21","o":2.84,"h":2.97,"l":2.84,"c":2.94,"v":724000},{"d":"1985-11-22","o":2.97,"h":3,"l":2.97,"c":2.98,"v":564000},{"d":"1985-11-25","o":2.98,"h":3.03,"l":2.98,"c":3,"v":140000},{"d":"1985-11-26","o":3.03,"h":3.12,"l":3.03,"c":3.11,"v":265600},{"d":"1985-11-27","o":3.09,"h":3.12,"l":3.08,"c":3.09,"v":256000},{"d":"1985-11-29","o":3.12,"h":3.12,"l":3.02,"c":3.02,"v":732000},{"d":"1985-12-02","o":3.02,"h":3.05,"l":3,"c":3.03,"v":316000},{"d":"1985-12-03","o":3.06,"h":3.08,"l":3.05,"c":3.08,"v":68800},{"d":"1985-12-04","o":3.05,"h":3.22,"l":3.05,"c":3.2,"v":1158400},{"d":"1985-12-05","o":3.25,"h":3.28,"l":3.22,"c":3.23,"v":1513600},{"d":"1985-12-06","o":3.23,"h":3.23,"l":3.09,"c":3.11,"v":585600},{"d":"1985-12-09","o":3.11,"h":3.16,"l":3.09,"c":3.16,"v":1480800},{"d":"1985-12-10","o":3.16,"h":3.19,"l":3.14,"c":3.19,"v":140000},{"d":"1985-12-11","o":3.19,"h":3.19,"l":3.16,"c":3.17,"v":1003200},{"d":"1985-12-12","o":3.2,"h":3.38,"l":3.2,"c":3.31,"v":1797600},{"d":"1985-12-13","o":3.31,"h":3.41,"l":3.31,"c":3.41,"v":749600},{"d":"1985-12-16","o":3.39,"h":3.44,"l":3.34,"c":3.38,"v":996000},{"d":"1985-12-17","o":3.34,"h":3.38,"l":3.33,"c":3.33,"v":94400},{"d":"1985-12-18","o":3.3,"h":3.3,"l":3.27,"c":3.28,"v":116800},{"d":"1985-12-19","o":3.28,"h":3.31,"l":3.28,"c":3.28,"v":93600},{"d":"1985-12-20","o":3.3,"h":3.34,"l":3.28,"c":3.33,"v":172000},{"d":"1985-12-23","o":3.3,"h":3.3,"l":3.17,"c":3.17,"v":238400},{"d":"1985-12-24","o":3.19,"h":3.19,"l":3.06,"c":3.06,"v":142400},{"d":"1985-12-26","o":3.06,"h":3.14,"l":3.06,"c":3.12,"v":97600},{"d":"1985-12-27","o":3.16,"h":3.2,"l":3.12,"c":3.19,"v":196000},{"d":"1985-12-30","o":3.2,"h":3.25,"l":3.17,"c":3.25,"v":219200},{"d":"1985-12-31","o":3.27,"h":3.3,"l":3.23,"c":3.3,"v":177600},{"d":"1986-01-02","o":3.3,"h":3.3,"l":3.23,"c":3.27,"v":262400},{"d":"1986-01-03","o":3.25,"h":3.28,"l":3.25,"c":3.27,"v":44000},{"d":"1986-01-06","o":3.23,"h":3.25,"l":3.22,"c":3.23,"v":192000},{"d":"1986-01-07","o":3.25,"h":3.25,"l":3.22,"c":3.25,"v":36800},{"d":"1986-01-08","o":3.23,"h":3.28,"l":3.17,"c":3.17,"v":58400},{"d":"1986-01-09","o":3.09,"h":3.12,"l":3.06,"c":3.09,"v":484800},{"d":"1986-01-10","o":3.12,"h":3.12,"l":3.06,"c":3.06,"v":67200},{"d":"1986-01-13","o":3.09,"h":3.11,"l":3.06,"c":3.11,"v":104800},{"d":"1986-01-14","o":3.12,"h":3.19,"l":3.11,"c":3.19,"v":212000},{"d":"1986-01-15","o":3.22,"h":3.3,"l":3.2,"c":3.28,"v":607200},{"d":"1986-01-16","o":3.27,"h":3.28,"l":3.2,"c":3.25,"v":367200},{"d":"1986-01-17","o":3.25,"h":3.31,"l":3.2,"c":3.31,"v":192800},{"d":"1986-01-20","o":3.3,"h":3.3,"l":3.25,"c":3.28,"v":110400},{"d":"1986-01-21","o":3.25,"h":3.3,"l":3.25,"c":3.25,"v":54400},{"d":"1986-01-22","o":3.25,"h":3.28,"l":3.25,"c":3.25,"v":81600},{"d":"1986-01-23","o":3.28,"h":3.28,"l":3.25,"c":3.25,"v":551200},{"d":"1986-01-24","o":3.25,"h":3.3,"l":3.25,"c":3.25,"v":437600},{"d":"1986-01-27","o":3.25,"h":3.27,"l":3.23,"c":3.25,"v":936800},{"d":"1986-01-28","o":3.27,"h":3.28,"l":3.22,"c":3.25,"v":649600},{"d":"1986-01-29","o":3.23,"h":3.25,"l":3.23,"c":3.25,"v":903200},{"d":"1986-01-30","o":3.23,"h":3.25,"l":3.22,"c":3.22,"v":195200},{"d":"1986-01-31","o":3.22,"h":3.23,"l":3.2,"c":3.22,"v":285600},{"d":"1986-02-03","o":3.2,"h":3.25,"l":3.17,"c":3.17,"v":693600},{"d":"1986-02-04","o":3.17,"h":3.19,"l":3.12,"c":3.19,"v":965600},{"d":"1986-02-05","o":3.22,"h":3.31,"l":3.2,"c":3.3,"v":408000},{"d":"1986-02-06","o":3.31,"h":3.53,"l":3.31,"c":3.47,"v":532000},{"d":"1986-02-07","o":3.5,"h":3.67,"l":3.47,"c":3.66,"v":405600},{"d":"1986-02-10","o":3.62,"h":3.64,"l":3.56,"c":3.61,"v":356800},{"d":"1986-02-11","o":3.66,"h":3.73,"l":3.66,"c":3.7,"v":452800},{"d":"1986-02-12","o":3.73,"h":3.77,"l":3.67,"c":3.72,"v":459200},{"d":"1986-02-13","o":3.73,"h":3.73,"l":3.67,"c":3.73,"v":158400},{"d":"1986-02-14","o":3.75,"h":3.77,"l":3.7,"c":3.73,"v":673600},{"d":"1986-02-18","o":3.73,"h":3.86,"l":3.72,"c":3.86,"v":153600},{"d":"1986-02-19","o":3.84,"h":3.84,"l":3.8,"c":3.81,"v":128000},{"d":"1986-02-20","o":3.81,"h":3.88,"l":3.8,"c":3.88,"v":232800},{"d":"1986-02-21","o":3.88,"h":3.88,"l":3.81,"c":3.83,"v":499200},{"d":"1986-02-24","o":3.8,"h":3.8,"l":3.52,"c":3.55,"v":614400},{"d":"1986-02-25","o":3.55,"h":3.62,"l":3.48,"c":3.53,"v":388000},{"d":"1986-02-26","o":3.53,"h":3.61,"l":3.48,"c":3.48,"v":285600},{"d":"1986-02-27","o":3.59,"h":3.61,"l":3.5,"c":3.55,"v":112000},{"d":"1986-02-28","o":3.56,"h":3.7,"l":3.56,"c":3.69,"v":575200},{"d":"1986-03-03","o":3.66,"h":3.66,"l":3.62,"c":3.62,"v":84000},{"d":"1986-03-04","o":3.62,"h":3.67,"l":3.61,"c":3.67,"v":416000},{"d":"1986-03-05","o":3.64,"h":3.67,"l":3.62,"c":3.64,"v":74400},{"d":"1986-03-06","o":3.67,"h":3.67,"l":3.62,"c":3.62,"v":541600},{"d":"1986-03-07","o":3.59,"h":3.62,"l":3.53,"c":3.55,"v":616000},{"d":"1986-03-10","o":3.53,"h":3.58,"l":3.53,"c":3.56,"v":41600},{"d":"1986-03-11","o":3.59,"h":3.64,"l":3.59,"c":3.62,"v":287200},{"d":"1986-03-12","o":3.66,"h":3.75,"l":3.66,"c":3.72,"v":299200},{"d":"1986-03-13","o":3.75,"h":3.78,"l":3.7,"c":3.75,"v":343200},{"d":"1986-03-14","o":3.77,"h":3.78,"l":3.7,"c":3.73,"v":244000},{"d":"1986-03-17","o":3.73,"h":3.75,"l":3.66,"c":3.66,"v":136000},{"d":"1986-03-18","o":3.69,"h":3.75,"l":3.69,"c":3.73,"v":162400},{"d":"1986-03-19","o":3.75,"h":3.75,"l":3.66,"c":3.69,"v":215200},{"d":"1986-03-20","o":3.66,"h":3.66,"l":3.58,"c":3.58,"v":448800},{"d":"1986-03-21","o":3.61,"h":3.61,"l":3.5,"c":3.56,"v":1952800},{"d":"1986-03-24","o":3.59,"h":3.59,"l":3.5,"c":3.5,"v":41600},{"d":"1986-03-25","o":3.45,"h":3.45,"l":3.3,"c":3.3,"v":296800},{"d":"1986-03-26","o":3.3,"h":3.36,"l":3.28,"c":3.36,"v":647200},{"d":"1986-03-27","o":3.36,"h":3.38,"l":3.31,"c":3.34,"v":848000},{"d":"1986-03-31","o":3.34,"h":3.39,"l":3.33,"c":3.38,"v":768000},{"d":"1986-04-01","o":3.38,"h":3.38,"l":3.27,"c":3.3,"v":834400},{"d":"1986-04-02","o":3.31,"h":3.33,"l":3.28,"c":3.31,"v":500800},{"d":"1986-04-03","o":3.33,"h":3.33,"l":3.27,"c":3.27,"v":260800},{"d":"1986-04-04","o":3.3,"h":3.3,"l":3.25,"c":3.28,"v":228000},{"d":"1986-04-07","o":3.33,"h":3.41,"l":3.31,"c":3.41,"v":668000},{"d":"1986-04-08","o":3.41,"h":3.56,"l":3.41,"c":3.55,"v":286400},{"d":"1986-04-09","o":3.58,"h":3.62,"l":3.55,"c":3.58,"v":449600},{"d":"1986-04-10","o":3.55,"h":3.66,"l":3.55,"c":3.61,"v":249600},{"d":"1986-04-11","o":3.64,"h":3.67,"l":3.62,"c":3.66,"v":96000},{"d":"1986-04-14","o":3.64,"h":3.67,"l":3.62,"c":3.67,"v":60800},{"d":"1986-04-15","o":3.75,"h":3.75,"l":3.62,"c":3.75,"v":295800},{"d":"1986-04-16","o":3.77,"h":3.92,"l":3.77,"c":3.88,"v":191400},{"d":"1986-04-17","o":3.9,"h":3.92,"l":3.75,"c":3.79,"v":768000},{"d":"1986-04-18","o":3.77,"h":3.79,"l":3.67,"c":3.77,"v":988200},{"d":"1986-04-21","o":3.75,"h":3.88,"l":3.75,"c":3.85,"v":151800},{"d":"1986-04-22","o":3.81,"h":3.88,"l":3.81,"c":3.85,"v":198600},{"d":"1986-04-23","o":3.83,"h":3.88,"l":3.83,"c":3.83,"v":111600},{"d":"1986-04-24","o":3.83,"h":3.88,"l":3.83,"c":3.85,"v":984000},{"d":"1986-04-25","o":3.88,"h":3.92,"l":3.85,"c":3.85,"v":391800},{"d":"1986-04-28","o":3.9,"h":3.98,"l":3.83,"c":3.98,"v":856200},{"d":"1986-04-29","o":3.96,"h":4,"l":3.88,"c":3.98,"v":993600},{"d":"1986-04-30","o":3.98,"h":4,"l":3.92,"c":3.96,"v":328200},{"d":"1986-05-01","o":3.96,"h":3.98,"l":3.94,"c":3.96,"v":614400},{"d":"1986-05-02","o":3.96,"h":3.98,"l":3.92,"c":3.92,"v":95400},{"d":"1986-05-05","o":3.92,"h":4.08,"l":3.9,"c":4.06,"v":220800},{"d":"1986-05-06","o":4.1,"h":4.12,"l":4,"c":4.02,"v":125400},{"d":"1986-05-07","o":4,"h":4.02,"l":3.96,"c":4,"v":69600},{"d":"1986-05-08","o":4.02,"h":4.04,"l":3.94,"c":3.98,"v":343200},{"d":"1986-05-09","o":3.96,"h":4,"l":3.94,"c":3.96,"v":583800},{"d":"1986-05-12","o":4,"h":4,"l":3.94,"c":3.94,"v":67800},{"d":"1986-05-13","o":3.96,"h":3.96,"l":3.94,"c":3.96,"v":18600},{"d":"1986-05-14","o":4,"h":4.02,"l":3.94,"c":3.96,"v":976800},{"d":"1986-05-15","o":3.94,"h":3.96,"l":3.92,"c":3.92,"v":103200},{"d":"1986-05-16","o":3.92,"h":3.94,"l":3.88,"c":3.88,"v":153600},{"d":"1986-05-19","o":3.88,"h":3.88,"l":3.79,"c":3.83,"v":45000},{"d":"1986-05-20","o":3.79,"h":3.81,"l":3.77,"c":3.77,"v":555000},{"d":"1986-05-21","o":3.75,"h":3.83,"l":3.73,"c":3.83,"v":367800},{"d":"1986-05-22","o":3.85,"h":3.9,"l":3.85,"c":3.85,"v":297600},{"d":"1986-05-23","o":3.85,"h":3.88,"l":3.71,"c":3.71,"v":107400},{"d":"1986-05-27","o":3.67,"h":3.67,"l":3.48,"c":3.62,"v":158400},{"d":"1986-05-28","o":3.6,"h":3.81,"l":3.58,"c":3.81,"v":295200},{"d":"1986-05-29","o":3.81,"h":3.81,"l":3.75,"c":3.81,"v":115800},{"d":"1986-05-30","o":3.77,"h":3.77,"l":3.67,"c":3.71,"v":1609200},{"d":"1986-06-02","o":3.71,"h":3.71,"l":3.27,"c":3.33,"v":1677000},{"d":"1986-06-03","o":3.33,"h":3.4,"l":3.29,"c":3.38,"v":499800},{"d":"1986-06-04","o":3.38,"h":3.42,"l":3.31,"c":3.42,"v":226200},{"d":"1986-06-05","o":3.42,"h":3.5,"l":3.42,"c":3.48,"v":925800},{"d":"1986-06-06","o":3.48,"h":3.48,"l":3.4,"c":3.4,"v":309000},{"d":"1986-06-09","o":3.4,"h":3.42,"l":3.33,"c":3.38,"v":430200},{"d":"1986-06-10","o":3.42,"h":3.42,"l":3.33,"c":3.33,"v":387000},{"d":"1986-06-11","o":3.35,"h":3.35,"l":3.31,"c":3.33,"v":272400},{"d":"1986-06-12","o":3.25,"h":3.29,"l":3.25,"c":3.27,"v":2100000},{"d":"1986-06-13","o":3.27,"h":3.27,"l":3.25,"c":3.27,"v":141000},{"d":"1986-06-16","o":3.25,"h":3.29,"l":3.25,"c":3.27,"v":667200},{"d":"1986-06-17","o":3.25,"h":3.29,"l":3.25,"c":3.27,"v":282600},{"d":"1986-06-18","o":3.25,"h":3.27,"l":3,"c":3,"v":1410600},{"d":"1986-06-19","o":2.96,"h":3.02,"l":2.9,"c":2.94,"v":429600},{"d":"1986-06-20","o":2.96,"h":3.04,"l":2.96,"c":2.96,"v":249000},{"d":"1986-06-23","o":3,"h":3.02,"l":2.94,"c":2.94,"v":402600},{"d":"1986-06-24","o":2.98,"h":3.02,"l":2.96,"c":3.02,"v":577800},{"d":"1986-06-25","o":3.02,"h":3.12,"l":3.02,"c":3.12,"v":60000},{"d":"1986-06-26","o":3.08,"h":3.1,"l":3.08,"c":3.1,"v":27000},{"d":"1986-06-27","o":3.1,"h":3.1,"l":3,"c":3.06,"v":232200},{"d":"1986-06-30","o":3.06,"h":3.06,"l":2.96,"c":3.04,"v":1224000},{"d":"1986-07-01","o":3,"h":3.04,"l":2.98,"c":3,"v":492000},{"d":"1986-07-02","o":3.04,"h":3.1,"l":3,"c":3.06,"v":11214000},{"d":"1986-07-03","o":3.08,"h":3.08,"l":3,"c":3.04,"v":363000},{"d":"1986-07-07","o":3.06,"h":3.06,"l":2.88,"c":2.88,"v":226200},{"d":"1986-07-08","o":2.83,"h":2.85,"l":2.79,"c":2.83,"v":1777800},{"d":"1986-07-09","o":2.83,"h":2.85,"l":2.79,"c":2.81,"v":1387800},{"d":"1986-07-10","o":2.96,"h":3,"l":2.85,"c":2.92,"v":579000},{"d":"1986-07-11","o":2.92,"h":2.92,"l":2.79,"c":2.9,"v":308400},{"d":"1986-07-14","o":2.9,"h":2.9,"l":2.67,"c":2.67,"v":1041000},{"d":"1986-07-15","o":2.71,"h":2.71,"l":2.56,"c":2.58,"v":1576200},{"d":"1986-07-16","o":2.5,"h":2.62,"l":2.44,"c":2.62,"v":3577800},{"d":"1986-07-17","o":2.67,"h":2.77,"l":2.67,"c":2.77,"v":591600},{"d":"1986-07-18","o":2.79,"h":2.83,"l":2.71,"c":2.77,"v":766200},{"d":"1986-07-21","o":2.67,"h":2.69,"l":2.62,"c":2.62,"v":1168200},{"d":"1986-07-22","o":2.62,"h":2.67,"l":2.62,"c":2.67,"v":369600},{"d":"1986-07-23","o":2.69,"h":2.79,"l":2.67,"c":2.79,"v":769800},{"d":"1986-07-24","o":2.83,"h":2.94,"l":2.83,"c":2.92,"v":799200},{"d":"1986-07-25","o":2.94,"h":3.02,"l":2.92,"c":3.02,"v":357000},{"d":"1986-07-28","o":3.04,"h":3.04,"l":2.98,"c":3,"v":475800},{"d":"1986-07-29","o":3,"h":3,"l":2.9,"c":2.94,"v":1008600},{"d":"1986-07-30","o":2.96,"h":2.96,"l":2.83,"c":2.92,"v":579600},{"d":"1986-07-31","o":2.96,"h":3.06,"l":2.92,"c":3.06,"v":277200},{"d":"1986-08-01","o":3.08,"h":3.1,"l":2.98,"c":2.98,"v":610800},{"d":"1986-08-04","o":2.98,"h":2.98,"l":2.9,"c":2.98,"v":266400},{"d":"1986-08-05","o":2.96,"h":2.96,"l":2.88,"c":2.88,"v":356400},{"d":"1986-08-06","o":2.85,"h":2.85,"l":2.77,"c":2.79,"v":318000},{"d":"1986-08-07","o":2.75,"h":2.81,"l":2.69,"c":2.75,"v":987600},{"d":"1986-08-08","o":2.75,"h":2.88,"l":2.75,"c":2.83,"v":246600},{"d":"1986-08-11","o":2.81,"h":2.83,"l":2.75,"c":2.83,"v":233400},{"d":"1986-08-12","o":2.83,"h":2.85,"l":2.79,"c":2.81,"v":397200},{"d":"1986-08-13","o":2.83,"h":2.85,"l":2.83,"c":2.83,"v":214200},{"d":"1986-08-14","o":2.88,"h":2.9,"l":2.85,"c":2.9,"v":231000},{"d":"1986-08-15","o":2.85,"h":2.92,"l":2.85,"c":2.92,"v":125400},{"d":"1986-08-18","o":2.9,"h":2.94,"l":2.88,"c":2.88,"v":268800},{"d":"1986-08-19","o":2.9,"h":2.9,"l":2.83,"c":2.85,"v":308400},{"d":"1986-08-20","o":2.85,"h":2.96,"l":2.85,"c":2.94,"v":317400},{"d":"1986-08-21","o":2.94,"h":3,"l":2.94,"c":2.96,"v":547200},{"d":"1986-08-22","o":2.94,"h":3.06,"l":2.94,"c":2.98,"v":894600},{"d":"1986-08-25","o":2.98,"h":3.08,"l":2.98,"c":3.08,"v":493800},{"d":"1986-08-26","o":3.15,"h":3.25,"l":3.15,"c":3.17,"v":814200},{"d":"1986-08-27","o":3.15,"h":3.17,"l":3.12,"c":3.17,"v":319800},{"d":"1986-08-28","o":3.17,"h":3.17,"l":3.1,"c":3.1,"v":356400},{"d":"1986-08-29","o":3.06,"h":3.1,"l":3.02,"c":3.02,"v":351600},{"d":"1986-09-02","o":3.02,"h":3.06,"l":2.98,"c":2.98,"v":2171400},{"d":"1986-09-03","o":2.98,"h":3.04,"l":2.98,"c":3,"v":55200},{"d":"1986-09-04","o":3.04,"h":3.17,"l":3.02,"c":3.17,"v":163800},{"d":"1986-09-05","o":3.12,"h":3.21,"l":3.12,"c":3.19,"v":835800},{"d":"1986-09-08","o":3.17,"h":3.23,"l":3.17,"c":3.23,"v":119400},{"d":"1986-09-09","o":3.21,"h":3.25,"l":3.17,"c":3.17,"v":281400},{"d":"1986-09-10","o":3.15,"h":3.15,"l":3,"c":3.02,"v":672000},{"d":"1986-09-11","o":3.02,"h":3.08,"l":2.92,"c":2.98,"v":546000},{"d":"1986-09-12","o":2.98,"h":2.98,"l":2.83,"c":2.88,"v":521400},{"d":"1986-09-15","o":2.83,"h":2.88,"l":2.79,"c":2.83,"v":246600},{"d":"1986-09-16","o":2.88,"h":2.88,"l":2.69,"c":2.71,"v":165600},{"d":"1986-09-17","o":2.75,"h":2.88,"l":2.75,"c":2.83,"v":408600},{"d":"1986-09-18","o":2.83,"h":2.85,"l":2.81,"c":2.83,"v":445200},{"d":"1986-09-19","o":2.81,"h":2.81,"l":2.79,"c":2.79,"v":52200},{"d":"1986-09-22","o":2.77,"h":2.92,"l":2.77,"c":2.92,"v":264600},{"d":"1986-09-23","o":2.96,"h":3,"l":2.9,"c":2.96,"v":365400},{"d":"1986-09-24","o":2.98,"h":3,"l":2.98,"c":3,"v":265800},{"d":"1986-09-25","o":3,"h":3,"l":2.9,"c":2.9,"v":114600},{"d":"1986-09-26","o":2.9,"h":2.9,"l":2.88,"c":2.88,"v":70800},{"d":"1986-09-29","o":2.9,"h":2.92,"l":2.75,"c":2.79,"v":378000},{"d":"1986-09-30","o":2.81,"h":2.9,"l":2.79,"c":2.9,"v":352800},{"d":"1986-10-01","o":2.9,"h":2.9,"l":2.73,"c":2.75,"v":1005000},{"d":"1986-10-02","o":2.79,"h":2.79,"l":2.75,"c":2.75,"v":157200},{"d":"1986-10-03","o":2.75,"h":2.81,"l":2.75,"c":2.77,"v":197400},{"d":"1986-10-06","o":2.75,"h":2.81,"l":2.75,"c":2.75,"v":63000},{"d":"1986-10-07","o":2.75,"h":2.81,"l":2.75,"c":2.79,"v":167400},{"d":"1986-10-08","o":2.81,"h":2.81,"l":2.73,"c":2.73,"v":187200},{"d":"1986-10-09","o":2.73,"h":2.75,"l":2.71,"c":2.71,"v":586200},{"d":"1986-10-10","o":2.71,"h":2.71,"l":2.62,"c":2.62,"v":164400},{"d":"1986-10-13","o":2.67,"h":2.69,"l":2.65,"c":2.65,"v":75000},{"d":"1986-10-14","o":2.65,"h":2.71,"l":2.65,"c":2.67,"v":170400},{"d":"1986-10-15","o":2.67,"h":2.73,"l":2.65,"c":2.73,"v":133800},{"d":"1986-10-16","o":2.75,"h":2.9,"l":2.75,"c":2.88,"v":1010400},{"d":"1986-10-17","o":2.83,"h":2.85,"l":2.75,"c":2.75,"v":150000},{"d":"1986-10-20","o":2.79,"h":2.79,"l":2.73,"c":2.73,"v":35400},{"d":"1986-10-21","o":2.77,"h":2.83,"l":2.75,"c":2.83,"v":248400},{"d":"1986-10-22","o":2.83,"h":2.83,"l":2.77,"c":2.79,"v":84000},{"d":"1986-10-23","o":2.79,"h":2.85,"l":2.79,"c":2.83,"v":381600},{"d":"1986-10-24","o":2.81,"h":2.85,"l":2.79,"c":2.85,"v":222000},{"d":"1986-10-27","o":2.83,"h":2.85,"l":2.83,"c":2.85,"v":84600},{"d":"1986-10-28","o":2.83,"h":2.9,"l":2.81,"c":2.83,"v":309000},{"d":"1986-10-29","o":2.81,"h":2.85,"l":2.81,"c":2.85,"v":276600},{"d":"1986-10-30","o":2.85,"h":2.85,"l":2.81,"c":2.81,"v":38400},{"d":"1986-10-31","o":2.81,"h":2.88,"l":2.81,"c":2.85,"v":144000},{"d":"1986-11-03","o":2.83,"h":2.85,"l":2.81,"c":2.83,"v":82800},{"d":"1986-11-04","o":2.83,"h":2.83,"l":2.73,"c":2.79,"v":1099200},{"d":"1986-11-05","o":2.77,"h":2.88,"l":2.75,"c":2.83,"v":234000},{"d":"1986-11-06","o":2.79,"h":2.83,"l":2.77,"c":2.79,"v":1300800},{"d":"1986-11-07","o":2.81,"h":2.81,"l":2.75,"c":2.79,"v":582000},{"d":"1986-11-10","o":2.75,"h":2.79,"l":2.73,"c":2.79,"v":547200},{"d":"1986-11-11","o":2.75,"h":2.81,"l":2.75,"c":2.77,"v":145200},{"d":"1986-11-12","o":2.77,"h":2.79,"l":2.67,"c":2.71,"v":287400},{"d":"1986-11-13","o":2.69,"h":2.69,"l":2.6,"c":2.65,"v":375000},{"d":"1986-11-14","o":2.62,"h":2.65,"l":2.5,"c":2.58,"v":323400},{"d":"1986-11-17","o":2.44,"h":2.58,"l":2.44,"c":2.48,"v":547200},{"d":"1986-11-18","o":2.5,"h":2.52,"l":2.38,"c":2.38,"v":361800},{"d":"1986-11-19","o":2.4,"h":2.5,"l":2.38,"c":2.5,"v":1903200},{"d":"1986-11-20","o":2.5,"h":2.58,"l":2.5,"c":2.54,"v":234600},{"d":"1986-11-21","o":2.56,"h":2.62,"l":2.52,"c":2.58,"v":494400},{"d":"1986-11-24","o":2.56,"h":2.67,"l":2.56,"c":2.6,"v":700200},{"d":"1986-11-25","o":2.58,"h":2.62,"l":2.54,"c":2.58,"v":297000},{"d":"1986-11-26","o":2.58,"h":2.6,"l":2.56,"c":2.58,"v":564000},{"d":"1986-11-28","o":2.58,"h":2.6,"l":2.56,"c":2.58,"v":332400},{"d":"1986-12-01","o":2.58,"h":2.62,"l":2.56,"c":2.6,"v":166200},{"d":"1986-12-02","o":2.62,"h":2.77,"l":2.62,"c":2.75,"v":1372800},{"d":"1986-12-03","o":2.75,"h":2.75,"l":2.67,"c":2.67,"v":453000},{"d":"1986-12-04","o":2.67,"h":2.67,"l":2.58,"c":2.6,"v":126000},{"d":"1986-12-05","o":2.62,"h":2.67,"l":2.62,"c":2.62,"v":218400},{"d":"1986-12-08","o":2.65,"h":2.69,"l":2.65,"c":2.67,"v":356400},{"d":"1986-12-09","o":2.67,"h":2.73,"l":2.67,"c":2.67,"v":529800},{"d":"1986-12-10","o":2.67,"h":2.69,"l":2.65,"c":2.65,"v":121800},{"d":"1986-12-11","o":2.65,"h":2.65,"l":2.6,"c":2.6,"v":210000},{"d":"1986-12-12","o":2.6,"h":2.67,"l":2.6,"c":2.65,"v":388200},{"d":"1986-12-15","o":2.6,"h":2.65,"l":2.6,"c":2.65,"v":307800},{"d":"1986-12-16","o":2.71,"h":2.71,"l":2.65,"c":2.71,"v":465600},{"d":"1986-12-17","o":2.67,"h":2.67,"l":2.62,"c":2.65,"v":178200},{"d":"1986-12-18","o":2.67,"h":2.67,"l":2.65,"c":2.65,"v":444600},{"d":"1986-12-19","o":2.62,"h":2.69,"l":2.62,"c":2.69,"v":196800},{"d":"1986-12-22","o":2.69,"h":2.71,"l":2.65,"c":2.71,"v":451800},{"d":"1986-12-23","o":2.69,"h":2.69,"l":2.62,"c":2.67,"v":796200},{"d":"1986-12-24","o":2.67,"h":2.67,"l":2.65,"c":2.67,"v":673800},{"d":"1986-12-26","o":2.65,"h":2.67,"l":2.65,"c":2.65,"v":19200},{"d":"1986-12-29","o":2.62,"h":2.65,"l":2.58,"c":2.6,"v":456000},{"d":"1986-12-30","o":2.58,"h":2.62,"l":2.56,"c":2.58,"v":694800},{"d":"1986-12-31","o":2.58,"h":2.6,"l":2.54,"c":2.6,"v":578400},{"d":"1987-01-02","o":2.6,"h":2.62,"l":2.58,"c":2.62,"v":93600},{"d":"1987-01-05","o":2.62,"h":2.62,"l":2.58,"c":2.58,"v":451200},{"d":"1987-01-06","o":2.6,"h":2.67,"l":2.58,"c":2.65,"v":1905000},{"d":"1987-01-07","o":2.62,"h":2.88,"l":2.62,"c":2.88,"v":1212600},{"d":"1987-01-08","o":2.85,"h":2.9,"l":2.83,"c":2.85,"v":203400},{"d":"1987-01-09","o":2.85,"h":2.88,"l":2.83,"c":2.88,"v":70200},{"d":"1987-01-12","o":2.83,"h":2.94,"l":2.81,"c":2.94,"v":954600},{"d":"1987-01-13","o":2.96,"h":2.96,"l":2.88,"c":2.9,"v":648600},{"d":"1987-01-14","o":3,"h":3.33,"l":3,"c":3.27,"v":1977600},{"d":"1987-01-15","o":3.27,"h":3.38,"l":3.23,"c":3.27,"v":1527000},{"d":"1987-01-16","o":3.23,"h":3.25,"l":3.02,"c":3.02,"v":1357800},{"d":"1987-01-19","o":3.04,"h":3.08,"l":2.9,"c":3.06,"v":1200000},{"d":"1987-01-20","o":3.06,"h":3.06,"l":2.98,"c":3,"v":714600},{"d":"1987-01-21","o":3,"h":3.1,"l":3,"c":3.06,"v":1015800},{"d":"1987-01-22","o":3.08,"h":3.17,"l":3,"c":3.15,"v":228000},{"d":"1987-01-23","o":3.17,"h":3.19,"l":3.08,"c":3.1,"v":294000},{"d":"1987-01-26","o":3.08,"h":3.12,"l":3.04,"c":3.04,"v":310800},{"d":"1987-01-27","o":3.04,"h":3.15,"l":3.04,"c":3.1,"v":533400},{"d":"1987-01-28","o":3.12,"h":3.29,"l":3.12,"c":3.27,"v":620400},{"d":"1987-01-29","o":3.31,"h":3.35,"l":3.29,"c":3.31,"v":738000},{"d":"1987-01-30","o":3.31,"h":3.33,"l":3.19,"c":3.19,"v":1409400},{"d":"1987-02-02","o":3.17,"h":3.38,"l":3.17,"c":3.35,"v":570600},{"d":"1987-02-03","o":3.42,"h":3.67,"l":3.42,"c":3.58,"v":1469400},{"d":"1987-02-04","o":3.56,"h":3.58,"l":3.44,"c":3.56,"v":1542600},{"d":"1987-02-05","o":3.6,"h":3.71,"l":3.6,"c":3.62,"v":556200},{"d":"1987-02-06","o":3.58,"h":3.65,"l":3.58,"c":3.62,"v":127800},{"d":"1987-02-09","o":3.65,"h":3.65,"l":3.54,"c":3.54,"v":209400},{"d":"1987-02-10","o":3.56,"h":3.56,"l":3.48,"c":3.52,"v":853800},{"d":"1987-02-11","o":3.52,"h":3.62,"l":3.42,"c":3.6,"v":1435800},{"d":"1987-02-12","o":3.54,"h":3.62,"l":3.5,"c":3.56,"v":1133400},{"d":"1987-02-13","o":3.58,"h":3.67,"l":3.48,"c":3.67,"v":403800},{"d":"1987-02-17","o":3.67,"h":3.85,"l":3.67,"c":3.83,"v":480000},{"d":"1987-02-18","o":3.79,"h":3.81,"l":3.69,"c":3.69,"v":1065000},{"d":"1987-02-19","o":3.67,"h":3.69,"l":3.46,"c":3.52,"v":456600},{"d":"1987-02-20","o":3.5,"h":3.54,"l":3.38,"c":3.44,"v":1100400},{"d":"1987-02-23","o":3.4,"h":3.44,"l":3.23,"c":3.33,"v":1027200},{"d":"1987-02-24","o":3.31,"h":3.46,"l":3.31,"c":3.44,"v":2115600},{"d":"1987-02-25","o":3.44,"h":3.44,"l":3.33,"c":3.42,"v":1723200},{"d":"1987-02-26","o":3.42,"h":3.46,"l":3.42,"c":3.42,"v":186000},{"d":"1987-02-27","o":3.46,"h":3.46,"l":3.42,"c":3.42,"v":369600},{"d":"1987-03-02","o":3.42,"h":3.46,"l":3.4,"c":3.4,"v":606000},{"d":"1987-03-03","o":3.44,"h":3.46,"l":3.42,"c":3.42,"v":402000},{"d":"1987-03-04","o":3.4,"h":3.46,"l":3.38,"c":3.44,"v":366000},{"d":"1987-03-05","o":3.42,"h":3.44,"l":3.38,"c":3.42,"v":1162800},{"d":"1987-03-06","o":3.38,"h":3.4,"l":3.38,"c":3.38,"v":289200},{"d":"1987-03-09","o":3.38,"h":3.38,"l":3.29,"c":3.31,"v":397200},{"d":"1987-03-10","o":3.29,"h":3.33,"l":3.27,"c":3.27,"v":363600},{"d":"1987-03-11","o":3.31,"h":3.46,"l":3.31,"c":3.44,"v":718800},{"d":"1987-03-12","o":3.42,"h":3.44,"l":3.38,"c":3.44,"v":400800},{"d":"1987-03-13","o":3.42,"h":3.44,"l":3.38,"c":3.42,"v":162000},{"d":"1987-03-16","o":3.38,"h":3.38,"l":3.31,"c":3.31,"v":40200},{"d":"1987-03-17","o":3.31,"h":3.31,"l":3.17,"c":3.29,"v":3647400},{"d":"1987-03-18","o":3.29,"h":3.31,"l":3.27,"c":3.27,"v":654600},{"d":"1987-03-19","o":3.29,"h":3.42,"l":3.29,"c":3.38,"v":1062000},{"d":"1987-03-20","o":3.42,"h":3.5,"l":3.42,"c":3.46,"v":505200},{"d":"1987-03-23","o":3.48,"h":3.48,"l":3.44,"c":3.46,"v":237600},{"d":"1987-03-24","o":3.5,"h":3.54,"l":3.35,"c":3.42,"v":1569000},{"d":"1987-03-25","o":3.46,"h":3.48,"l":3.38,"c":3.38,"v":942000},{"d":"1987-03-26","o":3.33,"h":3.38,"l":3.31,"c":3.31,"v":349200},{"d":"1987-03-27","o":3.31,"h":3.35,"l":3.25,"c":3.29,"v":1097400},{"d":"1987-03-30","o":3.04,"h":3.12,"l":3.04,"c":3.06,"v":1560600},{"d":"1987-03-31","o":3.04,"h":3.25,"l":3.04,"c":3.25,"v":589800},{"d":"1987-04-01","o":3.23,"h":3.23,"l":3.19,"c":3.19,"v":572400},{"d":"1987-04-02","o":3.25,"h":3.33,"l":3.15,"c":3.19,"v":2581200},{"d":"1987-04-03","o":3.23,"h":3.4,"l":3.21,"c":3.4,"v":2230200},{"d":"1987-04-06","o":3.42,"h":3.46,"l":3.42,"c":3.42,"v":1960200},{"d":"1987-04-07","o":3.44,"h":3.44,"l":3.35,"c":3.4,"v":379200},{"d":"1987-04-08","o":3.44,"h":3.46,"l":3.4,"c":3.46,"v":613200},{"d":"1987-04-09","o":3.48,"h":3.52,"l":3.44,"c":3.44,"v":752400},{"d":"1987-04-10","o":3.48,"h":3.62,"l":3.46,"c":3.58,"v":1333800},{"d":"1987-04-13","o":3.58,"h":3.6,"l":3.48,"c":3.5,"v":454800},{"d":"1987-04-14","o":3.46,"h":3.46,"l":3.33,"c":3.35,"v":217200},{"d":"1987-04-15","o":3.42,"h":3.44,"l":3.4,"c":3.42,"v":269400},{"d":"1987-04-16","o":3.44,"h":3.58,"l":3.44,"c":3.56,"v":465600},{"d":"1987-04-20","o":3.56,"h":3.58,"l":3.54,"c":3.56,"v":241800},{"d":"1987-04-21","o":3.56,"h":3.56,"l":3.46,"c":3.54,"v":250800},{"d":"1987-04-22","o":3.56,"h":3.58,"l":3.42,"c":3.42,"v":537000},{"d":"1987-04-23","o":3.42,"h":3.42,"l":3.17,"c":3.42,"v":375000},{"d":"1987-04-24","o":3.4,"h":3.42,"l":3.29,"c":3.35,"v":147000},{"d":"1987-04-27","o":3.31,"h":3.31,"l":3.25,"c":3.31,"v":230400},{"d":"1987-04-28","o":3.33,"h":3.33,"l":3.27,"c":3.27,"v":717600},{"d":"1987-04-29","o":3.33,"h":3.5,"l":3.33,"c":3.5,"v":756000},{"d":"1987-04-30","o":3.48,"h":3.6,"l":3.48,"c":3.54,"v":547200},{"d":"1987-05-01","o":3.5,"h":3.56,"l":3.46,"c":3.46,"v":261600},{"d":"1987-05-04","o":3.46,"h":3.62,"l":3.46,"c":3.62,"v":742800},{"d":"1987-05-05","o":3.67,"h":3.96,"l":3.65,"c":3.92,"v":1997400},{"d":"1987-05-06","o":3.92,"h":3.98,"l":3.9,"c":3.92,"v":1130400},{"d":"1987-05-07","o":3.96,"h":3.96,"l":3.88,"c":3.92,"v":1729200},{"d":"1987-05-08","o":3.88,"h":3.88,"l":3.81,"c":3.81,"v":211800},{"d":"1987-05-11","o":3.77,"h":3.9,"l":3.77,"c":3.79,"v":137400},{"d":"1987-05-12","o":3.77,"h":3.83,"l":3.77,"c":3.79,"v":138000},{"d":"1987-05-13","o":3.83,"h":3.83,"l":3.73,"c":3.73,"v":239400},{"d":"1987-05-14","o":3.77,"h":3.79,"l":3.71,"c":3.75,"v":682200},{"d":"1987-05-15","o":3.75,"h":3.83,"l":3.75,"c":3.79,"v":85200},{"d":"1987-05-18","o":3.75,"h":3.77,"l":3.71,"c":3.77,"v":363000},{"d":"1987-05-19","o":3.79,"h":3.83,"l":3.73,"c":3.73,"v":868800},{"d":"1987-05-20","o":3.65,"h":3.71,"l":3.58,"c":3.65,"v":725400},{"d":"1987-05-21","o":3.67,"h":3.69,"l":3.56,"c":3.56,"v":732600},{"d":"1987-05-22","o":3.54,"h":3.56,"l":3.44,"c":3.56,"v":491400},{"d":"1987-05-26","o":3.5,"h":3.65,"l":3.5,"c":3.62,"v":760800},{"d":"1987-05-27","o":3.58,"h":3.6,"l":3.58,"c":3.58,"v":318000},{"d":"1987-05-28","o":3.54,"h":3.6,"l":3.54,"c":3.56,"v":408000},{"d":"1987-05-29","o":3.58,"h":3.6,"l":3.56,"c":3.6,"v":313200},{"d":"1987-06-01","o":3.58,"h":3.58,"l":3.5,"c":3.5,"v":230400},{"d":"1987-06-02","o":3.46,"h":3.48,"l":3.38,"c":3.38,"v":375000},{"d":"1987-06-03","o":3.38,"h":3.38,"l":3.33,"c":3.33,"v":855600},{"d":"1987-06-04","o":3.35,"h":3.38,"l":3.35,"c":3.35,"v":94200},{"d":"1987-06-05","o":3.35,"h":3.35,"l":3.29,"c":3.33,"v":519000},{"d":"1987-06-08","o":3.35,"h":3.4,"l":3.31,"c":3.38,"v":127200},{"d":"1987-06-09","o":3.42,"h":3.46,"l":3.38,"c":3.44,"v":949200},{"d":"1987-06-10","o":3.42,"h":3.48,"l":3.42,"c":3.42,"v":73800},{"d":"1987-06-11","o":3.46,"h":3.46,"l":3.42,"c":3.42,"v":112800},{"d":"1987-06-12","o":3.44,"h":3.44,"l":3.35,"c":3.35,"v":283800},{"d":"1987-06-15","o":3.38,"h":3.38,"l":3.31,"c":3.31,"v":458400},{"d":"1987-06-16","o":3.31,"h":3.33,"l":3.25,"c":3.27,"v":488400},{"d":"1987-06-17","o":3.31,"h":3.38,"l":3.29,"c":3.33,"v":369000},{"d":"1987-06-18","o":3.35,"h":3.35,"l":3.31,"c":3.31,"v":277800},{"d":"1987-06-19","o":3.33,"h":3.33,"l":3.29,"c":3.33,"v":455400},{"d":"1987-06-22","o":3.31,"h":3.33,"l":3.25,"c":3.25,"v":748800},{"d":"1987-06-23","o":3.25,"h":3.25,"l":3.19,"c":3.23,"v":928200},{"d":"1987-06-24","o":3.25,"h":3.25,"l":3.23,"c":3.23,"v":641400},{"d":"1987-06-25","o":3.25,"h":3.27,"l":3.23,"c":3.25,"v":437400},{"d":"1987-06-26","o":3.21,"h":3.27,"l":3.21,"c":3.23,"v":571200},{"d":"1987-06-29","o":3.27,"h":3.31,"l":3.25,"c":3.25,"v":765000},{"d":"1987-06-30","o":3.25,"h":3.27,"l":3.23,"c":3.25,"v":241800},{"d":"1987-07-01","o":3.25,"h":3.27,"l":3.21,"c":3.21,"v":549000},{"d":"1987-07-02","o":3.23,"h":3.25,"l":3.17,"c":3.25,"v":958200},{"d":"1987-07-06","o":3.25,"h":3.27,"l":3.19,"c":3.23,"v":517800},{"d":"1987-07-07","o":3.27,"h":3.31,"l":3.25,"c":3.25,"v":1313400},{"d":"1987-07-08","o":3.29,"h":3.29,"l":3.23,"c":3.27,"v":835800},{"d":"1987-07-09","o":3.25,"h":3.29,"l":3.23,"c":3.25,"v":489600},{"d":"1987-07-10","o":3.25,"h":3.29,"l":3.25,"c":3.29,"v":573000},{"d":"1987-07-13","o":3.27,"h":3.4,"l":3.27,"c":3.38,"v":1754400},{"d":"1987-07-14","o":3.5,"h":3.5,"l":3.44,"c":3.48,"v":1146000},{"d":"1987-07-15","o":3.46,"h":3.58,"l":3.46,"c":3.54,"v":1963200},{"d":"1987-07-16","o":3.58,"h":3.6,"l":3.52,"c":3.54,"v":595800},{"d":"1987-07-17","o":3.58,"h":3.6,"l":3.5,"c":3.5,"v":631800},{"d":"1987-07-20","o":3.5,"h":3.52,"l":3.46,"c":3.48,"v":933600},{"d":"1987-07-21","o":3.54,"h":3.54,"l":3.46,"c":3.46,"v":915600},{"d":"1987-07-22","o":3.5,"h":3.54,"l":3.46,"c":3.54,"v":343200},{"d":"1987-07-23","o":3.56,"h":3.56,"l":3.48,"c":3.48,"v":439800},{"d":"1987-07-24","o":3.48,"h":3.52,"l":3.38,"c":3.42,"v":501600},{"d":"1987-07-27","o":3.42,"h":3.44,"l":3.4,"c":3.42,"v":199200},{"d":"1987-07-28","o":3.46,"h":3.52,"l":3.42,"c":3.5,"v":945600},{"d":"1987-07-29","o":3.52,"h":3.58,"l":3.52,"c":3.58,"v":696600},{"d":"1987-07-30","o":3.6,"h":3.75,"l":3.6,"c":3.75,"v":1360200},{"d":"1987-07-31","o":3.71,"h":3.75,"l":3.67,"c":3.75,"v":582000},{"d":"1987-08-03","o":3.77,"h":3.77,"l":3.67,"c":3.67,"v":403200},{"d":"1987-08-04","o":3.67,"h":3.69,"l":3.56,"c":3.58,"v":807600},{"d":"1987-08-05","o":3.6,"h":3.67,"l":3.6,"c":3.65,"v":463200},{"d":"1987-08-06","o":3.67,"h":3.83,"l":3.65,"c":3.81,"v":825600},{"d":"1987-08-07","o":3.83,"h":3.96,"l":3.81,"c":3.92,"v":914400},{"d":"1987-08-10","o":3.88,"h":3.92,"l":3.79,"c":3.79,"v":391800},{"d":"1987-08-11","o":3.88,"h":3.92,"l":3.85,"c":3.9,"v":233400},{"d":"1987-08-12","o":3.88,"h":3.9,"l":3.67,"c":3.73,"v":436200},{"d":"1987-08-13","o":3.69,"h":3.73,"l":3.67,"c":3.67,"v":382200},{"d":"1987-08-14","o":3.67,"h":3.69,"l":3.56,"c":3.58,"v":258600},{"d":"1987-08-17","o":3.6,"h":3.62,"l":3.5,"c":3.58,"v":1540200},{"d":"1987-08-18","o":3.54,"h":3.54,"l":3.33,"c":3.35,"v":1635000},{"d":"1987-08-19","o":3.38,"h":3.46,"l":3.31,"c":3.46,"v":706200},{"d":"1987-08-20","o":3.5,"h":3.54,"l":3.5,"c":3.54,"v":1855200},{"d":"1987-08-21","o":3.54,"h":3.75,"l":3.54,"c":3.75,"v":1003800},{"d":"1987-08-24","o":3.71,"h":3.81,"l":3.69,"c":3.75,"v":372000},{"d":"1987-08-25","o":3.75,"h":3.79,"l":3.71,"c":3.73,"v":336600},{"d":"1987-08-26","o":3.73,"h":3.75,"l":3.58,"c":3.6,"v":238200},{"d":"1987-08-27","o":3.56,"h":3.58,"l":3.52,"c":3.54,"v":144600},{"d":"1987-08-28","o":3.5,"h":3.52,"l":3.44,"c":3.44,"v":327600},{"d":"1987-08-31","o":3.42,"h":3.52,"l":3.42,"c":3.52,"v":198600},{"d":"1987-09-01","o":3.48,"h":3.52,"l":3.4,"c":3.4,"v":198600},{"d":"1987-09-02","o":3.38,"h":3.48,"l":3.33,"c":3.46,"v":305400},{"d":"1987-09-03","o":3.42,"h":3.42,"l":3.33,"c":3.38,"v":616800},{"d":"1987-09-04","o":3.38,"h":3.4,"l":3.29,"c":3.31,"v":394200},{"d":"1987-09-08","o":3.29,"h":3.33,"l":3.25,"c":3.27,"v":532800},{"d":"1987-09-09","o":3.25,"h":3.27,"l":3.21,"c":3.23,"v":214200},{"d":"1987-09-10","o":3.27,"h":3.33,"l":3.27,"c":3.33,"v":221400},{"d":"1987-09-11","o":3.33,"h":3.38,"l":3.27,"c":3.33,"v":270000},{"d":"1987-09-14","o":3.38,"h":3.38,"l":3.33,"c":3.33,"v":678000},{"d":"1987-09-15","o":3.35,"h":3.35,"l":3.23,"c":3.25,"v":307800},{"d":"1987-09-16","o":3.27,"h":3.27,"l":3.19,"c":3.21,"v":280800},{"d":"1987-09-17","o":3.23,"h":3.23,"l":3.06,"c":3.06,"v":600600},{"d":"1987-09-18","o":3.04,"h":3.23,"l":3,"c":3,"v":765600},{"d":"1987-09-21","o":3.02,"h":3.02,"l":2.88,"c":2.92,"v":1637400},{"d":"1987-09-22","o":2.92,"h":2.92,"l":2.5,"c":2.75,"v":2065200},{"d":"1987-09-23","o":2.79,"h":2.96,"l":2.79,"c":2.92,"v":1325400},{"d":"1987-09-24","o":2.9,"h":2.94,"l":2.85,"c":2.94,"v":1903800},{"d":"1987-09-25","o":2.94,"h":3.06,"l":2.94,"c":3.06,"v":591000},{"d":"1987-09-28","o":3.1,"h":3.19,"l":3.1,"c":3.15,"v":858600},{"d":"1987-09-29","o":3.17,"h":3.19,"l":3.12,"c":3.12,"v":1009200},{"d":"1987-09-30","o":3.12,"h":3.21,"l":3.12,"c":3.21,"v":744600},{"d":"1987-10-01","o":3.17,"h":3.19,"l":3.17,"c":3.17,"v":646800},{"d":"1987-10-02","o":3.17,"h":3.21,"l":3.17,"c":3.21,"v":173400},{"d":"1987-10-05","o":3.17,"h":3.33,"l":3.17,"c":3.33,"v":672600},{"d":"1987-10-06","o":3.31,"h":3.31,"l":3.25,"c":3.25,"v":265800},{"d":"1987-10-07","o":3.21,"h":3.21,"l":3.17,"c":3.17,"v":587400},{"d":"1987-10-08","o":3.19,"h":3.21,"l":3.17,"c":3.19,"v":260400},{"d":"1987-10-09","o":3.19,"h":3.19,"l":3.1,"c":3.1,"v":588600},{"d":"1987-10-12","o":3.1,"h":3.1,"l":2.92,"c":3,"v":75600},{"d":"1987-10-13","o":3,"h":3.04,"l":3,"c":3,"v":134400},{"d":"1987-10-14","o":3.04,"h":3.04,"l":2.92,"c":2.92,"v":490200},{"d":"1987-10-15","o":2.92,"h":2.92,"l":2.83,"c":2.83,"v":600600},{"d":"1987-10-16","o":2.81,"h":2.81,"l":2.58,"c":2.75,"v":883200},{"d":"1987-10-19","o":2.58,"h":2.58,"l":2.42,"c":2.48,"v":745200},{"d":"1987-10-20","o":2.46,"h":2.5,"l":2,"c":2,"v":1517400},{"d":"1987-10-21","o":2.17,"h":2.44,"l":2.17,"c":2.29,"v":1399200},{"d":"1987-10-22","o":2.08,"h":2.15,"l":1.88,"c":1.92,"v":1086600},{"d":"1987-10-23","o":1.92,"h":2,"l":1.83,"c":1.88,"v":1105800},{"d":"1987-10-26","o":1.85,"h":1.88,"l":1.58,"c":1.67,"v":704400},{"d":"1987-10-27","o":1.79,"h":1.83,"l":1.67,"c":1.77,"v":2008800},{"d":"1987-10-28","o":1.73,"h":1.81,"l":1.67,"c":1.75,"v":869400},{"d":"1987-10-29","o":1.77,"h":1.96,"l":1.77,"c":1.92,"v":981000},{"d":"1987-10-30","o":2.08,"h":2.21,"l":2,"c":2.21,"v":767400},{"d":"1987-11-02","o":2.19,"h":2.23,"l":2.1,"c":2.1,"v":769200},{"d":"1987-11-03","o":2.04,"h":2.04,"l":1.83,"c":1.88,"v":414600},{"d":"1987-11-04","o":1.83,"h":1.85,"l":1.75,"c":1.77,"v":661800},{"d":"1987-11-05","o":1.77,"h":1.81,"l":1.73,"c":1.75,"v":310800},{"d":"1987-11-06","o":1.69,"h":1.73,"l":1.67,"c":1.67,"v":789000},{"d":"1987-11-09","o":1.69,"h":1.73,"l":1.67,"c":1.69,"v":460200},{"d":"1987-11-10","o":1.69,"h":1.73,"l":1.5,"c":1.65,"v":873600},{"d":"1987-11-11","o":1.65,"h":1.71,"l":1.65,"c":1.71,"v":385200},{"d":"1987-11-12","o":1.77,"h":1.81,"l":1.73,"c":1.75,"v":819600},{"d":"1987-11-13","o":1.75,"h":1.75,"l":1.65,"c":1.67,"v":366600},{"d":"1987-11-16","o":1.67,"h":1.77,"l":1.67,"c":1.71,"v":569400},{"d":"1987-11-17","o":1.71,"h":1.75,"l":1.69,"c":1.75,"v":491400},{"d":"1987-11-18","o":1.77,"h":1.79,"l":1.73,"c":1.75,"v":1140600},{"d":"1987-11-19","o":1.73,"h":1.73,"l":1.6,"c":1.67,"v":507000},{"d":"1987-11-20","o":1.65,"h":1.69,"l":1.65,"c":1.69,"v":850800},{"d":"1987-11-23","o":1.67,"h":1.67,"l":1.6,"c":1.65,"v":345600},{"d":"1987-11-24","o":1.65,"h":1.67,"l":1.6,"c":1.67,"v":272400},{"d":"1987-11-25","o":1.67,"h":1.75,"l":1.67,"c":1.71,"v":332400},{"d":"1987-11-27","o":1.67,"h":1.67,"l":1.6,"c":1.6,"v":57600},{"d":"1987-11-30","o":1.58,"h":1.6,"l":1.52,"c":1.6,"v":540600},{"d":"1987-12-01","o":1.65,"h":1.67,"l":1.62,"c":1.62,"v":282600},{"d":"1987-12-02","o":1.62,"h":1.65,"l":1.56,"c":1.6,"v":145200},{"d":"1987-12-03","o":1.58,"h":1.58,"l":1.48,"c":1.48,"v":612000},{"d":"1987-12-04","o":1.46,"h":1.48,"l":1.4,"c":1.46,"v":1085400},{"d":"1987-12-07","o":1.44,"h":1.5,"l":1.44,"c":1.5,"v":1039200},{"d":"1987-12-08","o":1.5,"h":1.5,"l":1.48,"c":1.5,"v":763800},{"d":"1987-12-09","o":1.67,"h":1.71,"l":1.56,"c":1.71,"v":1033800},{"d":"1987-12-10","o":1.67,"h":1.83,"l":1.65,"c":1.75,"v":954600},{"d":"1987-12-11","o":1.79,"h":1.83,"l":1.75,"c":1.77,"v":373200},{"d":"1987-12-14","o":1.77,"h":1.92,"l":1.77,"c":1.92,"v":960600},{"d":"1987-12-15","o":1.92,"h":2.02,"l":1.9,"c":1.9,"v":599400},{"d":"1987-12-16","o":1.96,"h":1.96,"l":1.85,"c":1.9,"v":451200},{"d":"1987-12-17","o":1.98,"h":1.98,"l":1.85,"c":1.92,"v":761400},{"d":"1987-12-18","o":1.88,"h":1.94,"l":1.83,"c":1.94,"v":333600},{"d":"1987-12-21","o":1.96,"h":1.96,"l":1.85,"c":1.9,"v":556800},{"d":"1987-12-22","o":1.92,"h":1.96,"l":1.85,"c":1.88,"v":1244400},{"d":"1987-12-23","o":1.92,"h":2,"l":1.92,"c":2,"v":1072800},{"d":"1987-12-24","o":2.02,"h":2.02,"l":1.94,"c":1.98,"v":300000},{"d":"1987-12-28","o":1.94,"h":1.98,"l":1.92,"c":1.96,"v":647400},{"d":"1987-12-29","o":1.96,"h":1.98,"l":1.92,"c":1.94,"v":1566000},{"d":"1987-12-30","o":2,"h":2.02,"l":1.96,"c":1.96,"v":801000},{"d":"1987-12-31","o":1.94,"h":1.96,"l":1.83,"c":1.88,"v":237600},{"d":"1988-01-04","o":1.88,"h":2.04,"l":1.88,"c":2.02,"v":408000},{"d":"1988-01-05","o":2.17,"h":2.17,"l":2.08,"c":2.15,"v":597600},{"d":"1988-01-06","o":2.17,"h":2.17,"l":2.02,"c":2.02,"v":910800},{"d":"1988-01-07","o":2.02,"h":2.02,"l":1.98,"c":2,"v":204600},{"d":"1988-01-08","o":1.98,"h":1.98,"l":1.9,"c":1.9,"v":354600},{"d":"1988-01-11","o":1.88,"h":1.88,"l":1.69,"c":1.81,"v":354600},{"d":"1988-01-12","o":1.81,"h":1.81,"l":1.73,"c":1.81,"v":776400},{"d":"1988-01-13","o":1.79,"h":1.85,"l":1.79,"c":1.83,"v":84600},{"d":"1988-01-14","o":1.81,"h":1.88,"l":1.79,"c":1.79,"v":237000},{"d":"1988-01-15","o":1.88,"h":1.9,"l":1.85,"c":1.85,"v":298200},{"d":"1988-01-18","o":1.88,"h":1.88,"l":1.83,"c":1.85,"v":58800},{"d":"1988-01-19","o":1.85,"h":1.88,"l":1.83,"c":1.85,"v":173400},{"d":"1988-01-20","o":1.85,"h":1.85,"l":1.79,"c":1.83,"v":1023000},{"d":"1988-01-21","o":1.83,"h":1.88,"l":1.81,"c":1.88,"v":478800},{"d":"1988-01-22","o":1.9,"h":1.92,"l":1.83,"c":1.88,"v":760200},{"d":"1988-01-25","o":1.9,"h":1.9,"l":1.79,"c":1.81,"v":457200},{"d":"1988-01-26","o":1.83,"h":1.9,"l":1.83,"c":1.88,"v":102600},{"d":"1988-01-27","o":1.9,"h":1.94,"l":1.85,"c":1.94,"v":122400},{"d":"1988-01-28","o":1.92,"h":1.94,"l":1.88,"c":1.9,"v":214800},{"d":"1988-01-29","o":1.92,"h":1.92,"l":1.83,"c":1.85,"v":249000},{"d":"1988-02-01","o":1.83,"h":1.83,"l":1.75,"c":1.79,"v":1015800},{"d":"1988-02-02","o":1.79,"h":1.81,"l":1.77,"c":1.81,"v":143400},{"d":"1988-02-03","o":1.79,"h":1.81,"l":1.79,"c":1.79,"v":26400},{"d":"1988-02-04","o":1.81,"h":1.81,"l":1.71,"c":1.75,"v":184800},{"d":"1988-02-05","o":1.75,"h":1.75,"l":1.69,"c":1.73,"v":586200},{"d":"1988-02-08","o":1.73,"h":1.73,"l":1.71,"c":1.73,"v":450000},{"d":"1988-02-09","o":1.73,"h":1.75,"l":1.71,"c":1.71,"v":527400},{"d":"1988-02-10","o":1.73,"h":1.85,"l":1.73,"c":1.85,"v":703200},{"d":"1988-02-11","o":1.88,"h":1.88,"l":1.83,"c":1.88,"v":590400},{"d":"1988-02-12","o":1.9,"h":1.9,"l":1.85,"c":1.88,"v":477000},{"d":"1988-02-16","o":1.85,"h":1.85,"l":1.83,"c":1.85,"v":373800},{"d":"1988-02-17","o":1.85,"h":1.92,"l":1.83,"c":1.9,"v":181800},{"d":"1988-02-18","o":1.92,"h":1.98,"l":1.92,"c":1.96,"v":447000},{"d":"1988-02-19","o":1.98,"h":2,"l":1.96,"c":1.98,"v":371400},{"d":"1988-02-22","o":2,"h":2.06,"l":1.98,"c":2.04,"v":355200},{"d":"1988-02-23","o":2.06,"h":2.15,"l":2.04,"c":2.15,"v":560400},{"d":"1988-02-24","o":2.15,"h":2.23,"l":2.12,"c":2.19,"v":840000},{"d":"1988-02-25","o":2.17,"h":2.21,"l":2.12,"c":2.12,"v":530400},{"d":"1988-02-26","o":2.1,"h":2.12,"l":2.08,"c":2.08,"v":163800},{"d":"1988-02-29","o":2.08,"h":2.15,"l":2.06,"c":2.12,"v":165000},{"d":"1988-03-01","o":2.15,"h":2.19,"l":2.15,"c":2.17,"v":1041600},{"d":"1988-03-02","o":2.17,"h":2.23,"l":2.17,"c":2.23,"v":615600},{"d":"1988-03-03","o":2.21,"h":2.23,"l":2.19,"c":2.19,"v":756000},{"d":"1988-03-04","o":2.21,"h":2.21,"l":2.19,"c":2.19,"v":726600},{"d":"1988-03-07","o":2.17,"h":2.23,"l":2.17,"c":2.19,"v":435000},{"d":"1988-03-08","o":2.21,"h":2.38,"l":2.19,"c":2.27,"v":2016000},{"d":"1988-03-09","o":2.27,"h":2.5,"l":2.27,"c":2.46,"v":3674400},{"d":"1988-03-10","o":2.42,"h":2.52,"l":2.42,"c":2.42,"v":1906200},{"d":"1988-03-11","o":2.4,"h":2.4,"l":2.33,"c":2.4,"v":1059600},{"d":"1988-03-14","o":2.38,"h":2.48,"l":2.38,"c":2.48,"v":538200},{"d":"1988-03-15","o":2.46,"h":2.5,"l":2.44,"c":2.46,"v":922800},{"d":"1988-03-16","o":2.46,"h":2.52,"l":2.44,"c":2.5,"v":576000},{"d":"1988-03-17","o":2.46,"h":2.5,"l":2.42,"c":2.46,"v":2601000},{"d":"1988-03-18","o":2.44,"h":2.48,"l":2.44,"c":2.46,"v":783000},{"d":"1988-03-21","o":2.44,"h":2.46,"l":2.44,"c":2.44,"v":471000},{"d":"1988-03-22","o":2.44,"h":2.44,"l":2.33,"c":2.38,"v":1209000},{"d":"1988-03-23","o":2.4,"h":2.42,"l":2.38,"c":2.4,"v":801600},{"d":"1988-03-24","o":2.44,"h":2.44,"l":2.38,"c":2.42,"v":589200},{"d":"1988-03-25","o":2.42,"h":2.44,"l":2.38,"c":2.4,"v":232800},{"d":"1988-03-28","o":2.35,"h":2.38,"l":2.31,"c":2.31,"v":492600},{"d":"1988-03-29","o":2.31,"h":2.33,"l":2.29,"c":2.31,"v":466800},{"d":"1988-03-30","o":2.29,"h":2.29,"l":2.19,"c":2.19,"v":253800},{"d":"1988-03-31","o":2.17,"h":2.21,"l":2.15,"c":2.19,"v":270600},{"d":"1988-04-04","o":2.15,"h":2.17,"l":2.12,"c":2.15,"v":534000},{"d":"1988-04-05","o":2.15,"h":2.21,"l":2.1,"c":2.21,"v":355800},{"d":"1988-04-06","o":2.23,"h":2.25,"l":2.19,"c":2.23,"v":954000},{"d":"1988-04-07","o":2.25,"h":2.35,"l":2.25,"c":2.35,"v":224400},{"d":"1988-04-08","o":2.33,"h":2.35,"l":2.29,"c":2.31,"v":107400},{"d":"1988-04-11","o":2.31,"h":2.33,"l":2.29,"c":2.29,"v":181200},{"d":"1988-04-12","o":2.29,"h":2.31,"l":2.21,"c":2.23,"v":477600},{"d":"1988-04-13","o":2.25,"h":2.4,"l":2.25,"c":2.4,"v":1468200},{"d":"1988-04-14","o":2.33,"h":2.38,"l":2.27,"c":2.31,"v":289200},{"d":"1988-04-15","o":2.27,"h":2.31,"l":2.21,"c":2.27,"v":753600},{"d":"1988-04-18","o":2.29,"h":2.29,"l":2.15,"c":2.23,"v":1050600},{"d":"1988-04-19","o":2.23,"h":2.29,"l":2.21,"c":2.21,"v":417000},{"d":"1988-04-20","o":2.19,"h":2.23,"l":2.19,"c":2.19,"v":346800},{"d":"1988-04-21","o":2.15,"h":2.17,"l":2.12,"c":2.17,"v":571800},{"d":"1988-04-22","o":2.17,"h":2.21,"l":2.17,"c":2.19,"v":1095000},{"d":"1988-04-25","o":2.21,"h":2.21,"l":2.17,"c":2.17,"v":213000},{"d":"1988-04-26","o":2.19,"h":2.23,"l":2.17,"c":2.23,"v":863400},{"d":"1988-04-27","o":2.29,"h":2.42,"l":2.29,"c":2.33,"v":1678800},{"d":"1988-04-28","o":2.35,"h":2.38,"l":2.33,"c":2.38,"v":1111200},{"d":"1988-04-29","o":2.33,"h":2.33,"l":2.31,"c":2.33,"v":1464000},{"d":"1988-05-02","o":2.31,"h":2.31,"l":2.29,"c":2.31,"v":264600},{"d":"1988-05-03","o":2.31,"h":2.35,"l":2.31,"c":2.35,"v":477600},{"d":"1988-05-04","o":2.33,"h":2.35,"l":2.33,"c":2.33,"v":404400},{"d":"1988-05-05","o":2.31,"h":2.31,"l":2.29,"c":2.29,"v":340800},{"d":"1988-05-06","o":2.29,"h":2.33,"l":2.29,"c":2.29,"v":289200},{"d":"1988-05-09","o":2.31,"h":2.33,"l":2.29,"c":2.33,"v":986400},{"d":"1988-05-10","o":2.33,"h":2.35,"l":2.33,"c":2.33,"v":543600},{"d":"1988-05-11","o":2.33,"h":2.33,"l":2.25,"c":2.27,"v":643200},{"d":"1988-05-12","o":2.25,"h":2.27,"l":2.25,"c":2.25,"v":72000},{"d":"1988-05-13","o":2.27,"h":2.33,"l":2.27,"c":2.31,"v":1221600},{"d":"1988-05-16","o":2.33,"h":2.35,"l":2.31,"c":2.33,"v":426600},{"d":"1988-05-17","o":2.35,"h":2.35,"l":2.33,"c":2.35,"v":601800},{"d":"1988-05-18","o":2.35,"h":2.35,"l":2.23,"c":2.23,"v":632400},{"d":"1988-05-19","o":2.23,"h":2.27,"l":2.23,"c":2.27,"v":82200},{"d":"1988-05-20","o":2.25,"h":2.29,"l":2.25,"c":2.25,"v":61200},{"d":"1988-05-23","o":2.25,"h":2.29,"l":2.25,"c":2.29,"v":73800},{"d":"1988-05-24","o":2.27,"h":2.31,"l":2.27,"c":2.29,"v":378600},{"d":"1988-05-25","o":2.27,"h":2.38,"l":2.27,"c":2.35,"v":735000},{"d":"1988-05-26","o":2.35,"h":2.38,"l":2.35,"c":2.35,"v":353400},{"d":"1988-05-27","o":2.35,"h":2.38,"l":2.31,"c":2.38,"v":261600},{"d":"1988-05-31","o":2.35,"h":2.48,"l":2.35,"c":2.48,"v":516600},{"d":"1988-06-01","o":2.5,"h":2.54,"l":2.48,"c":2.52,"v":1489800},{"d":"1988-06-02","o":2.48,"h":2.5,"l":2.46,"c":2.46,"v":827400},{"d":"1988-06-03","o":2.46,"h":2.48,"l":2.44,"c":2.48,"v":255600},{"d":"1988-06-06","o":2.48,"h":2.5,"l":2.46,"c":2.5,"v":473400},{"d":"1988-06-07","o":2.52,"h":2.58,"l":2.5,"c":2.54,"v":1228200},{"d":"1988-06-08","o":2.58,"h":2.69,"l":2.58,"c":2.65,"v":1193400},{"d":"1988-06-09","o":2.69,"h":2.69,"l":2.65,"c":2.65,"v":465600},{"d":"1988-06-10","o":2.65,"h":2.67,"l":2.58,"c":2.58,"v":282000},{"d":"1988-06-13","o":2.6,"h":2.62,"l":2.56,"c":2.6,"v":453600},{"d":"1988-06-14","o":2.62,"h":2.65,"l":2.62,"c":2.65,"v":610800},{"d":"1988-06-15","o":2.65,"h":2.65,"l":2.58,"c":2.62,"v":1545000},{"d":"1988-06-16","o":2.58,"h":2.62,"l":2.52,"c":2.56,"v":683400},{"d":"1988-06-17","o":2.56,"h":2.58,"l":2.52,"c":2.56,"v":398400},{"d":"1988-06-20","o":2.5,"h":2.52,"l":2.44,"c":2.5,"v":1851600},{"d":"1988-06-21","o":2.5,"h":2.56,"l":2.42,"c":2.5,"v":1437600},{"d":"1988-06-22","o":2.5,"h":2.54,"l":2.5,"c":2.5,"v":670200},{"d":"1988-06-23","o":2.48,"h":2.5,"l":2.48,"c":2.48,"v":409800},{"d":"1988-06-24","o":2.5,"h":2.5,"l":2.48,"c":2.48,"v":34200},{"d":"1988-06-27","o":2.46,"h":2.5,"l":2.46,"c":2.5,"v":375600},{"d":"1988-06-28","o":2.5,"h":2.52,"l":2.48,"c":2.48,"v":274200},{"d":"1988-06-29","o":2.48,"h":2.52,"l":2.48,"c":2.48,"v":706800},{"d":"1988-06-30","o":2.5,"h":2.5,"l":2.48,"c":2.5,"v":43800},{"d":"1988-07-01","o":2.52,"h":2.58,"l":2.52,"c":2.58,"v":555000},{"d":"1988-07-05","o":2.56,"h":2.6,"l":2.56,"c":2.6,"v":302400},{"d":"1988-07-06","o":2.6,"h":2.6,"l":2.52,"c":2.52,"v":289800},{"d":"1988-07-07","o":2.52,"h":2.54,"l":2.5,"c":2.52,"v":1096200},{"d":"1988-07-08","o":2.52,"h":2.52,"l":2.5,"c":2.52,"v":547200},{"d":"1988-07-11","o":2.52,"h":2.52,"l":2.48,"c":2.48,"v":1271400},{"d":"1988-07-12","o":2.48,"h":2.5,"l":2.44,"c":2.48,"v":585000},{"d":"1988-07-13","o":2.48,"h":2.48,"l":2.44,"c":2.44,"v":588600},{"d":"1988-07-14","o":2.44,"h":2.48,"l":2.44,"c":2.46,"v":463200},{"d":"1988-07-15","o":2.48,"h":2.48,"l":2.46,"c":2.46,"v":376200},{"d":"1988-07-18","o":2.46,"h":2.46,"l":2.42,"c":2.42,"v":397800},{"d":"1988-07-19","o":2.38,"h":2.42,"l":2.38,"c":2.4,"v":103800},{"d":"1988-07-20","o":2.4,"h":2.4,"l":2.35,"c":2.4,"v":542400},{"d":"1988-07-21","o":2.38,"h":2.42,"l":2.35,"c":2.35,"v":867000},{"d":"1988-07-22","o":2.27,"h":2.31,"l":2.27,"c":2.27,"v":418200},{"d":"1988-07-25","o":2.27,"h":2.33,"l":2.27,"c":2.29,"v":998400},{"d":"1988-07-26","o":2.29,"h":2.29,"l":2.27,"c":2.29,"v":37200},{"d":"1988-07-27","o":2.27,"h":2.31,"l":2.27,"c":2.29,"v":85800},{"d":"1988-07-28","o":2.27,"h":2.27,"l":2.25,"c":2.27,"v":202200},{"d":"1988-07-29","o":2.29,"h":2.35,"l":2.29,"c":2.35,"v":382800},{"d":"1988-08-01","o":2.35,"h":2.38,"l":2.31,"c":2.31,"v":48000},{"d":"1988-08-02","o":2.31,"h":2.33,"l":2.27,"c":2.33,"v":610200},{"d":"1988-08-03","o":2.29,"h":2.31,"l":2.29,"c":2.29,"v":289800},{"d":"1988-08-04","o":2.25,"h":2.29,"l":2.25,"c":2.29,"v":582600},{"d":"1988-08-05","o":2.27,"h":2.27,"l":2.21,"c":2.23,"v":473400},{"d":"1988-08-08","o":2.21,"h":2.27,"l":2.21,"c":2.23,"v":438600},{"d":"1988-08-09","o":2.21,"h":2.23,"l":2.21,"c":2.21,"v":186000},{"d":"1988-08-10","o":2.21,"h":2.21,"l":2.12,"c":2.15,"v":886200},{"d":"1988-08-11","o":2.15,"h":2.17,"l":2.08,"c":2.08,"v":198000},{"d":"1988-08-12","o":2.1,"h":2.1,"l":2.08,"c":2.1,"v":43200},{"d":"1988-08-15","o":2.08,"h":2.08,"l":1.96,"c":1.98,"v":2275800},{"d":"1988-08-16","o":1.96,"h":2,"l":1.96,"c":1.96,"v":876000},{"d":"1988-08-17","o":1.96,"h":2,"l":1.94,"c":1.94,"v":376800},{"d":"1988-08-18","o":1.9,"h":1.94,"l":1.9,"c":1.92,"v":188400},{"d":"1988-08-19","o":1.94,"h":2.04,"l":1.94,"c":2.04,"v":694800},{"d":"1988-08-22","o":2,"h":2,"l":1.98,"c":2,"v":766800},{"d":"1988-08-23","o":2,"h":2,"l":1.96,"c":1.98,"v":94200},{"d":"1988-08-24","o":1.98,"h":1.98,"l":1.96,"c":1.98,"v":147000},{"d":"1988-08-25","o":1.98,"h":1.98,"l":1.94,"c":1.96,"v":127200},{"d":"1988-08-26","o":1.94,"h":1.98,"l":1.92,"c":1.94,"v":97200},{"d":"1988-08-29","o":1.94,"h":2,"l":1.94,"c":2,"v":296400},{"d":"1988-08-30","o":2.02,"h":2.04,"l":2,"c":2,"v":216000},{"d":"1988-08-31","o":2.04,"h":2.04,"l":2,"c":2,"v":156600},{"d":"1988-09-01","o":2,"h":2,"l":1.92,"c":1.94,"v":254400},{"d":"1988-09-02","o":1.98,"h":2,"l":1.96,"c":2,"v":313800},{"d":"1988-09-06","o":2,"h":2,"l":1.94,"c":1.98,"v":168600},{"d":"1988-09-07","o":1.96,"h":2,"l":1.96,"c":1.96,"v":227400},{"d":"1988-09-08","o":1.96,"h":1.98,"l":1.94,"c":1.98,"v":813000},{"d":"1988-09-09","o":1.96,"h":2,"l":1.94,"c":1.96,"v":422400},{"d":"1988-09-12","o":1.96,"h":2,"l":1.96,"c":1.98,"v":79800},{"d":"1988-09-13","o":2,"h":2,"l":1.96,"c":1.98,"v":186000},{"d":"1988-09-14","o":2.02,"h":2.02,"l":1.98,"c":2,"v":220800},{"d":"1988-09-15","o":2,"h":2,"l":1.96,"c":1.98,"v":490200},{"d":"1988-09-16","o":2,"h":2.04,"l":2,"c":2,"v":412800},{"d":"1988-09-19","o":2,"h":2.04,"l":2,"c":2.04,"v":243000},{"d":"1988-09-20","o":2.04,"h":2.04,"l":2,"c":2.02,"v":565200},{"d":"1988-09-21","o":2.02,"h":2.02,"l":1.96,"c":2,"v":105000},{"d":"1988-09-22","o":1.96,"h":1.96,"l":1.9,"c":1.92,"v":2188800},{"d":"1988-09-23","o":1.9,"h":1.92,"l":1.88,"c":1.9,"v":979800},{"d":"1988-09-26","o":1.88,"h":1.9,"l":1.85,"c":1.88,"v":1116600},{"d":"1988-09-27","o":1.88,"h":1.88,"l":1.85,"c":1.85,"v":1599000},{"d":"1988-09-28","o":1.85,"h":1.85,"l":1.83,"c":1.85,"v":548400},{"d":"1988-09-29","o":1.85,"h":1.88,"l":1.85,"c":1.88,"v":734400},{"d":"1988-09-30","o":1.88,"h":1.92,"l":1.85,"c":1.92,"v":644400},{"d":"1988-10-03","o":1.9,"h":1.9,"l":1.79,"c":1.81,"v":568800},{"d":"1988-10-04","o":1.79,"h":1.81,"l":1.77,"c":1.79,"v":722400},{"d":"1988-10-05","o":1.79,"h":1.81,"l":1.77,"c":1.79,"v":781800},{"d":"1988-10-06","o":1.81,"h":1.83,"l":1.79,"c":1.83,"v":370800},{"d":"1988-10-07","o":1.83,"h":1.85,"l":1.81,"c":1.85,"v":675000},{"d":"1988-10-10","o":1.83,"h":1.85,"l":1.81,"c":1.83,"v":474000},{"d":"1988-10-11","o":1.81,"h":1.83,"l":1.79,"c":1.83,"v":648000},{"d":"1988-10-12","o":1.83,"h":1.83,"l":1.79,"c":1.81,"v":195000},{"d":"1988-10-13","o":1.79,"h":1.85,"l":1.79,"c":1.81,"v":619800},{"d":"1988-10-14","o":1.83,"h":1.92,"l":1.83,"c":1.92,"v":381000},{"d":"1988-10-17","o":1.92,"h":1.94,"l":1.9,"c":1.92,"v":343800},{"d":"1988-10-18","o":1.92,"h":1.94,"l":1.9,"c":1.94,"v":213600},{"d":"1988-10-19","o":1.94,"h":1.94,"l":1.88,"c":1.9,"v":115800},{"d":"1988-10-20","o":1.9,"h":1.92,"l":1.88,"c":1.9,"v":76800},{"d":"1988-10-21","o":1.9,"h":1.94,"l":1.9,"c":1.92,"v":424800},{"d":"1988-10-24","o":1.92,"h":1.94,"l":1.9,"c":1.9,"v":813000},{"d":"1988-10-25","o":1.9,"h":1.92,"l":1.85,"c":1.85,"v":1919400},{"d":"1988-10-26","o":1.88,"h":1.88,"l":1.85,"c":1.88,"v":324600},{"d":"1988-10-27","o":1.85,"h":1.88,"l":1.85,"c":1.88,"v":156000},{"d":"1988-10-28","o":1.88,"h":1.88,"l":1.85,"c":1.85,"v":596400},{"d":"1988-10-31","o":1.85,"h":1.85,"l":1.83,"c":1.83,"v":615000},{"d":"1988-11-01","o":1.81,"h":1.83,"l":1.81,"c":1.81,"v":382800},{"d":"1988-11-02","o":1.81,"h":1.83,"l":1.79,"c":1.81,"v":77400},{"d":"1988-11-03","o":1.81,"h":1.81,"l":1.79,"c":1.81,"v":199200},{"d":"1988-11-04","o":1.79,"h":1.83,"l":1.77,"c":1.79,"v":838800},{"d":"1988-11-07","o":1.75,"h":1.77,"l":1.75,"c":1.75,"v":94800},{"d":"1988-11-08","o":1.77,"h":1.77,"l":1.69,"c":1.73,"v":1189200},{"d":"1988-11-09","o":1.69,"h":1.71,"l":1.69,"c":1.69,"v":872400},{"d":"1988-11-10","o":1.69,"h":1.71,"l":1.67,"c":1.67,"v":2331600},{"d":"1988-11-11","o":1.67,"h":1.67,"l":1.65,"c":1.65,"v":113400},{"d":"1988-11-14","o":1.69,"h":1.71,"l":1.67,"c":1.71,"v":439200},{"d":"1988-11-15","o":1.67,"h":1.69,"l":1.65,"c":1.65,"v":494400},{"d":"1988-11-16","o":1.69,"h":1.69,"l":1.65,"c":1.67,"v":438000},{"d":"1988-11-17","o":1.67,"h":1.71,"l":1.67,"c":1.71,"v":1866000},{"d":"1988-11-18","o":1.71,"h":1.73,"l":1.67,"c":1.71,"v":655800},{"d":"1988-11-21","o":1.73,"h":1.73,"l":1.69,"c":1.73,"v":662400},{"d":"1988-11-22","o":1.71,"h":1.73,"l":1.71,"c":1.73,"v":329400},{"d":"1988-11-23","o":1.73,"h":1.73,"l":1.71,"c":1.73,"v":448800},{"d":"1988-11-25","o":1.71,"h":1.71,"l":1.69,"c":1.69,"v":21000},{"d":"1988-11-28","o":1.71,"h":1.73,"l":1.67,"c":1.69,"v":543600},{"d":"1988-11-29","o":1.67,"h":1.71,"l":1.67,"c":1.71,"v":453600},{"d":"1988-11-30","o":1.69,"h":1.88,"l":1.69,"c":1.83,"v":568200},{"d":"1988-12-01","o":1.83,"h":1.83,"l":1.75,"c":1.81,"v":609000},{"d":"1988-12-02","o":1.81,"h":1.88,"l":1.81,"c":1.88,"v":552600},{"d":"1988-12-05","o":1.88,"h":1.92,"l":1.88,"c":1.92,"v":550800},{"d":"1988-12-06","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":186600},{"d":"1988-12-07","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":370800},{"d":"1988-12-08","o":1.88,"h":1.92,"l":1.88,"c":1.92,"v":73200},{"d":"1988-12-09","o":1.94,"h":1.96,"l":1.92,"c":1.94,"v":161400},{"d":"1988-12-12","o":1.94,"h":1.98,"l":1.94,"c":1.96,"v":153000},{"d":"1988-12-13","o":1.94,"h":1.94,"l":1.92,"c":1.92,"v":143400},{"d":"1988-12-14","o":1.92,"h":1.94,"l":1.9,"c":1.92,"v":1112400},{"d":"1988-12-15","o":1.92,"h":1.94,"l":1.9,"c":1.92,"v":978600},{"d":"1988-12-16","o":1.94,"h":1.94,"l":1.9,"c":1.94,"v":369000},{"d":"1988-12-19","o":1.94,"h":1.94,"l":1.9,"c":1.92,"v":351000},{"d":"1988-12-20","o":1.94,"h":1.96,"l":1.92,"c":1.92,"v":522000},{"d":"1988-12-21","o":1.92,"h":1.94,"l":1.88,"c":1.92,"v":1281600},{"d":"1988-12-22","o":1.94,"h":1.98,"l":1.92,"c":1.94,"v":415200},{"d":"1988-12-23","o":1.94,"h":1.94,"l":1.9,"c":1.9,"v":130200},{"d":"1988-12-27","o":1.92,"h":1.92,"l":1.9,"c":1.9,"v":362400},{"d":"1988-12-28","o":1.94,"h":2,"l":1.92,"c":2,"v":468600},{"d":"1988-12-29","o":2,"h":2.04,"l":2,"c":2.02,"v":524400},{"d":"1988-12-30","o":2.02,"h":2.04,"l":2.02,"c":2.04,"v":569400},{"d":"1989-01-03","o":2.02,"h":2.08,"l":2.02,"c":2.08,"v":250200},{"d":"1989-01-04","o":2.08,"h":2.15,"l":2.08,"c":2.12,"v":289200},{"d":"1989-01-05","o":2.12,"h":2.15,"l":2.08,"c":2.1,"v":783600},{"d":"1989-01-06","o":2.12,"h":2.15,"l":2.1,"c":2.1,"v":444000},{"d":"1989-01-09","o":2.12,"h":2.12,"l":2.08,"c":2.1,"v":891600},{"d":"1989-01-10","o":2.1,"h":2.12,"l":2.08,"c":2.1,"v":391800},{"d":"1989-01-11","o":2.1,"h":2.12,"l":2.1,"c":2.12,"v":633000},{"d":"1989-01-12","o":2.12,"h":2.12,"l":2.1,"c":2.12,"v":1392000},{"d":"1989-01-13","o":2.1,"h":2.12,"l":2.02,"c":2.02,"v":253200},{"d":"1989-01-16","o":2.02,"h":2.08,"l":2.02,"c":2.04,"v":243000},{"d":"1989-01-17","o":2.06,"h":2.06,"l":2.02,"c":2.02,"v":259800},{"d":"1989-01-18","o":2.02,"h":2.06,"l":2.02,"c":2.06,"v":213000},{"d":"1989-01-19","o":2.08,"h":2.12,"l":2.06,"c":2.08,"v":565200},{"d":"1989-01-20","o":2.1,"h":2.1,"l":2.06,"c":2.06,"v":668400},{"d":"1989-01-23","o":2.04,"h":2.04,"l":2.02,"c":2.02,"v":460200},{"d":"1989-01-24","o":1.98,"h":2,"l":1.98,"c":1.98,"v":1347000},{"d":"1989-01-25","o":1.98,"h":1.98,"l":1.92,"c":1.96,"v":3571200},{"d":"1989-01-26","o":1.98,"h":2,"l":1.96,"c":2,"v":553200},{"d":"1989-01-27","o":2,"h":2,"l":1.96,"c":1.96,"v":676200},{"d":"1989-01-30","o":1.94,"h":2,"l":1.94,"c":2,"v":829200},{"d":"1989-01-31","o":2,"h":2.04,"l":1.98,"c":2.04,"v":586800},{"d":"1989-02-01","o":2.02,"h":2.06,"l":2.02,"c":2.06,"v":433200},{"d":"1989-02-02","o":2.04,"h":2.08,"l":2.04,"c":2.08,"v":882600},{"d":"1989-02-03","o":2.02,"h":2.04,"l":2.02,"c":2.04,"v":1066200},{"d":"1989-02-06","o":2.02,"h":2.04,"l":2,"c":2,"v":480600},{"d":"1989-02-07","o":2,"h":2.04,"l":2,"c":2,"v":1411800},{"d":"1989-02-08","o":2.04,"h":2.04,"l":2.02,"c":2.04,"v":694800},{"d":"1989-02-09","o":2.04,"h":2.04,"l":2,"c":2,"v":196200},{"d":"1989-02-10","o":2,"h":2,"l":1.9,"c":1.94,"v":1407600},{"d":"1989-02-13","o":1.92,"h":1.94,"l":1.9,"c":1.94,"v":468600},{"d":"1989-02-14","o":1.94,"h":1.96,"l":1.92,"c":1.94,"v":871800},{"d":"1989-02-15","o":1.94,"h":2,"l":1.94,"c":2,"v":289200},{"d":"1989-02-16","o":2.02,"h":2.02,"l":1.98,"c":2,"v":407400},{"d":"1989-02-17","o":2,"h":2.02,"l":2,"c":2.02,"v":232800},{"d":"1989-02-21","o":2,"h":2.02,"l":2,"c":2,"v":157200},{"d":"1989-02-22","o":2,"h":2,"l":1.98,"c":2,"v":391200},{"d":"1989-02-23","o":1.98,"h":2,"l":1.94,"c":2,"v":1147800},{"d":"1989-02-24","o":1.96,"h":1.96,"l":1.94,"c":1.96,"v":379800},{"d":"1989-02-27","o":1.94,"h":1.94,"l":1.9,"c":1.92,"v":714000},{"d":"1989-02-28","o":1.9,"h":1.96,"l":1.88,"c":1.96,"v":1228800},{"d":"1989-03-01","o":1.98,"h":1.98,"l":1.94,"c":1.94,"v":934200},{"d":"1989-03-02","o":1.94,"h":1.96,"l":1.9,"c":1.92,"v":862800},{"d":"1989-03-03","o":1.92,"h":1.96,"l":1.92,"c":1.94,"v":1153800},{"d":"1989-03-06","o":1.92,"h":1.94,"l":1.92,"c":1.94,"v":1170000},{"d":"1989-03-07","o":1.92,"h":1.92,"l":1.9,"c":1.92,"v":178200},{"d":"1989-03-08","o":1.92,"h":1.92,"l":1.88,"c":1.9,"v":356400},{"d":"1989-03-09","o":1.9,"h":1.92,"l":1.88,"c":1.88,"v":1062600},{"d":"1989-03-10","o":1.88,"h":1.88,"l":1.85,"c":1.88,"v":630000},{"d":"1989-03-13","o":1.88,"h":1.88,"l":1.85,"c":1.88,"v":103800},{"d":"1989-03-14","o":1.83,"h":1.85,"l":1.81,"c":1.83,"v":2191800},{"d":"1989-03-15","o":1.81,"h":1.81,"l":1.75,"c":1.77,"v":3503400},{"d":"1989-03-16","o":1.77,"h":1.79,"l":1.73,"c":1.77,"v":4733400},{"d":"1989-03-17","o":1.77,"h":1.77,"l":1.69,"c":1.71,"v":1544400},{"d":"1989-03-20","o":1.71,"h":1.75,"l":1.67,"c":1.73,"v":3215400},{"d":"1989-03-21","o":1.75,"h":1.75,"l":1.73,"c":1.75,"v":771000},{"d":"1989-03-22","o":1.73,"h":1.75,"l":1.73,"c":1.75,"v":474600},{"d":"1989-03-23","o":1.75,"h":1.75,"l":1.73,"c":1.75,"v":629400},{"d":"1989-03-27","o":1.77,"h":1.77,"l":1.73,"c":1.73,"v":479400},{"d":"1989-03-28","o":1.73,"h":1.77,"l":1.73,"c":1.75,"v":745200},{"d":"1989-03-29","o":1.75,"h":1.77,"l":1.73,"c":1.75,"v":97200},{"d":"1989-03-30","o":1.73,"h":1.75,"l":1.73,"c":1.73,"v":110400},{"d":"1989-03-31","o":1.73,"h":1.77,"l":1.71,"c":1.71,"v":954600},{"d":"1989-04-03","o":1.73,"h":1.75,"l":1.71,"c":1.75,"v":595200},{"d":"1989-04-04","o":1.75,"h":1.77,"l":1.73,"c":1.73,"v":691800},{"d":"1989-04-05","o":1.75,"h":1.79,"l":1.75,"c":1.79,"v":545400},{"d":"1989-04-06","o":1.79,"h":1.83,"l":1.77,"c":1.83,"v":453600},{"d":"1989-04-07","o":1.81,"h":1.83,"l":1.81,"c":1.81,"v":801600},{"d":"1989-04-10","o":1.81,"h":1.81,"l":1.75,"c":1.77,"v":451200},{"d":"1989-04-11","o":1.77,"h":1.79,"l":1.77,"c":1.77,"v":619800},{"d":"1989-04-12","o":1.79,"h":1.79,"l":1.77,"c":1.79,"v":252000},{"d":"1989-04-13","o":1.79,"h":1.81,"l":1.77,"c":1.81,"v":469800},{"d":"1989-04-14","o":1.81,"h":1.88,"l":1.81,"c":1.85,"v":579000},{"d":"1989-04-17","o":1.85,"h":1.88,"l":1.83,"c":1.85,"v":841200},{"d":"1989-04-18","o":1.88,"h":1.9,"l":1.88,"c":1.88,"v":396600},{"d":"1989-04-19","o":1.88,"h":1.9,"l":1.88,"c":1.88,"v":314400},{"d":"1989-04-20","o":1.9,"h":1.92,"l":1.88,"c":1.92,"v":373800},{"d":"1989-04-21","o":1.92,"h":1.96,"l":1.92,"c":1.94,"v":313800},{"d":"1989-04-24","o":1.9,"h":1.92,"l":1.9,"c":1.9,"v":1666800},{"d":"1989-04-25","o":1.9,"h":1.92,"l":1.88,"c":1.92,"v":47400},{"d":"1989-04-26","o":1.9,"h":1.94,"l":1.9,"c":1.9,"v":477000},{"d":"1989-04-27","o":1.92,"h":1.94,"l":1.9,"c":1.92,"v":625800},{"d":"1989-04-28","o":1.96,"h":1.96,"l":1.94,"c":1.96,"v":418800},{"d":"1989-05-01","o":1.94,"h":1.94,"l":1.9,"c":1.94,"v":127200},{"d":"1989-05-02","o":1.92,"h":1.94,"l":1.92,"c":1.92,"v":626400},{"d":"1989-05-03","o":1.92,"h":1.92,"l":1.85,"c":1.88,"v":960000},{"d":"1989-05-04","o":1.88,"h":1.88,"l":1.81,"c":1.85,"v":755400},{"d":"1989-05-05","o":1.83,"h":1.83,"l":1.81,"c":1.83,"v":955200},{"d":"1989-05-08","o":1.83,"h":1.85,"l":1.81,"c":1.85,"v":1222200},{"d":"1989-05-09","o":1.85,"h":1.85,"l":1.83,"c":1.83,"v":309000},{"d":"1989-05-10","o":1.83,"h":1.88,"l":1.83,"c":1.85,"v":870000},{"d":"1989-05-11","o":1.85,"h":1.85,"l":1.83,"c":1.85,"v":766200},{"d":"1989-05-12","o":1.85,"h":1.9,"l":1.83,"c":1.88,"v":1026000},{"d":"1989-05-15","o":1.85,"h":1.88,"l":1.81,"c":1.83,"v":317400},{"d":"1989-05-16","o":1.83,"h":1.92,"l":1.83,"c":1.92,"v":3153600},{"d":"1989-05-17","o":1.96,"h":1.98,"l":1.92,"c":1.94,"v":1217400},{"d":"1989-05-18","o":1.92,"h":1.92,"l":1.85,"c":1.88,"v":871800},{"d":"1989-05-19","o":1.9,"h":1.9,"l":1.83,"c":1.83,"v":2999400},{"d":"1989-05-22","o":1.85,"h":1.88,"l":1.81,"c":1.83,"v":2017800},{"d":"1989-05-23","o":1.81,"h":1.81,"l":1.77,"c":1.77,"v":2293800},{"d":"1989-05-24","o":1.79,"h":1.81,"l":1.79,"c":1.81,"v":289800},{"d":"1989-05-25","o":1.81,"h":1.81,"l":1.77,"c":1.79,"v":440400},{"d":"1989-05-26","o":1.79,"h":1.81,"l":1.77,"c":1.79,"v":138000},{"d":"1989-05-30","o":1.81,"h":1.81,"l":1.77,"c":1.81,"v":387600},{"d":"1989-05-31","o":1.81,"h":1.81,"l":1.79,"c":1.81,"v":156600},{"d":"1989-06-01","o":1.79,"h":1.83,"l":1.79,"c":1.81,"v":421800},{"d":"1989-06-02","o":1.83,"h":1.9,"l":1.83,"c":1.88,"v":1650600},{"d":"1989-06-05","o":1.92,"h":1.94,"l":1.9,"c":1.9,"v":2156400},{"d":"1989-06-06","o":1.92,"h":1.94,"l":1.88,"c":1.9,"v":417600},{"d":"1989-06-07","o":1.9,"h":1.92,"l":1.88,"c":1.9,"v":732000},{"d":"1989-06-08","o":1.92,"h":1.92,"l":1.9,"c":1.92,"v":318600},{"d":"1989-06-09","o":1.92,"h":1.92,"l":1.85,"c":1.92,"v":3867000},{"d":"1989-06-12","o":1.9,"h":1.9,"l":1.85,"c":1.85,"v":258600},{"d":"1989-06-13","o":1.83,"h":1.85,"l":1.83,"c":1.85,"v":478200},{"d":"1989-06-14","o":1.83,"h":1.9,"l":1.83,"c":1.88,"v":363600},{"d":"1989-06-15","o":1.85,"h":1.88,"l":1.81,"c":1.83,"v":112200},{"d":"1989-06-16","o":1.81,"h":1.83,"l":1.81,"c":1.83,"v":222600},{"d":"1989-06-19","o":1.83,"h":1.85,"l":1.83,"c":1.85,"v":161400},{"d":"1989-06-20","o":1.85,"h":1.88,"l":1.83,"c":1.85,"v":1008000},{"d":"1989-06-21","o":1.85,"h":1.88,"l":1.85,"c":1.85,"v":676800},{"d":"1989-06-22","o":1.85,"h":1.85,"l":1.79,"c":1.79,"v":209400},{"d":"1989-06-23","o":1.79,"h":1.81,"l":1.79,"c":1.79,"v":488400},{"d":"1989-06-26","o":1.79,"h":1.81,"l":1.75,"c":1.79,"v":345000},{"d":"1989-06-27","o":1.79,"h":1.81,"l":1.79,"c":1.81,"v":394800},{"d":"1989-06-28","o":1.81,"h":1.81,"l":1.77,"c":1.77,"v":132000},{"d":"1989-06-29","o":1.77,"h":1.77,"l":1.75,"c":1.77,"v":734400},{"d":"1989-06-30","o":1.75,"h":1.77,"l":1.75,"c":1.75,"v":283200},{"d":"1989-07-03","o":1.75,"h":1.77,"l":1.75,"c":1.75,"v":452400},{"d":"1989-07-05","o":1.75,"h":1.75,"l":1.71,"c":1.75,"v":2116200},{"d":"1989-07-06","o":1.75,"h":1.79,"l":1.73,"c":1.75,"v":627600},{"d":"1989-07-07","o":1.75,"h":1.77,"l":1.75,"c":1.75,"v":160800},{"d":"1989-07-10","o":1.75,"h":1.77,"l":1.73,"c":1.77,"v":396600},{"d":"1989-07-11","o":1.75,"h":1.77,"l":1.73,"c":1.75,"v":1077000},{"d":"1989-07-12","o":1.75,"h":1.75,"l":1.73,"c":1.75,"v":285000},{"d":"1989-07-13","o":1.75,"h":1.75,"l":1.73,"c":1.75,"v":357600},{"d":"1989-07-14","o":1.75,"h":1.75,"l":1.71,"c":1.71,"v":721800},{"d":"1989-07-17","o":1.75,"h":1.77,"l":1.75,"c":1.75,"v":373800},{"d":"1989-07-18","o":1.77,"h":1.77,"l":1.75,"c":1.75,"v":196200},{"d":"1989-07-19","o":1.75,"h":1.77,"l":1.73,"c":1.77,"v":547800},{"d":"1989-07-20","o":1.75,"h":1.77,"l":1.71,"c":1.73,"v":312600},{"d":"1989-07-21","o":1.73,"h":1.73,"l":1.71,"c":1.71,"v":673200},{"d":"1989-07-24","o":1.71,"h":1.73,"l":1.71,"c":1.71,"v":984000},{"d":"1989-07-25","o":1.71,"h":1.75,"l":1.71,"c":1.73,"v":861600},{"d":"1989-07-26","o":1.71,"h":1.73,"l":1.69,"c":1.69,"v":3374400},{"d":"1989-07-27","o":1.67,"h":1.69,"l":1.62,"c":1.67,"v":1155600},{"d":"1989-07-28","o":1.67,"h":1.69,"l":1.67,"c":1.69,"v":194400},{"d":"1989-07-31","o":1.67,"h":1.69,"l":1.67,"c":1.67,"v":876600},{"d":"1989-08-01","o":1.69,"h":1.69,"l":1.67,"c":1.67,"v":196200},{"d":"1989-08-02","o":1.67,"h":1.69,"l":1.67,"c":1.69,"v":1044600},{"d":"1989-08-03","o":1.69,"h":1.75,"l":1.69,"c":1.71,"v":1357800},{"d":"1989-08-04","o":1.71,"h":1.77,"l":1.69,"c":1.77,"v":524400},{"d":"1989-08-07","o":1.75,"h":1.77,"l":1.71,"c":1.75,"v":1743000},{"d":"1989-08-08","o":1.75,"h":1.79,"l":1.73,"c":1.79,"v":2148000},{"d":"1989-08-09","o":1.77,"h":1.81,"l":1.77,"c":1.77,"v":425400},{"d":"1989-08-10","o":1.77,"h":1.79,"l":1.77,"c":1.79,"v":159600},{"d":"1989-08-11","o":1.79,"h":1.79,"l":1.73,"c":1.75,"v":335400},{"d":"1989-08-14","o":1.75,"h":1.77,"l":1.73,"c":1.77,"v":234600},{"d":"1989-08-15","o":1.75,"h":1.77,"l":1.75,"c":1.77,"v":582000},{"d":"1989-08-16","o":1.77,"h":1.79,"l":1.73,"c":1.73,"v":141000},{"d":"1989-08-17","o":1.73,"h":1.73,"l":1.69,"c":1.69,"v":1527000},{"d":"1989-08-18","o":1.69,"h":1.69,"l":1.65,"c":1.69,"v":325800},{"d":"1989-08-21","o":1.67,"h":1.69,"l":1.67,"c":1.67,"v":253800},{"d":"1989-08-22","o":1.69,"h":1.69,"l":1.67,"c":1.67,"v":160800},{"d":"1989-08-23","o":1.69,"h":1.69,"l":1.67,"c":1.69,"v":342600},{"d":"1989-08-24","o":1.67,"h":1.71,"l":1.67,"c":1.69,"v":1143000},{"d":"1989-08-25","o":1.69,"h":1.71,"l":1.67,"c":1.67,"v":497400},{"d":"1989-08-28","o":1.67,"h":1.67,"l":1.65,"c":1.65,"v":561600},{"d":"1989-08-29","o":1.67,"h":1.69,"l":1.67,"c":1.67,"v":334800},{"d":"1989-08-30","o":1.67,"h":1.67,"l":1.65,"c":1.67,"v":127800},{"d":"1989-08-31","o":1.67,"h":1.69,"l":1.65,"c":1.67,"v":124200},{"d":"1989-09-01","o":1.67,"h":1.69,"l":1.67,"c":1.69,"v":967200},{"d":"1989-09-05","o":1.67,"h":1.71,"l":1.67,"c":1.71,"v":903000},{"d":"1989-09-06","o":1.69,"h":1.71,"l":1.67,"c":1.67,"v":1089600},{"d":"1989-09-07","o":1.69,"h":1.69,"l":1.67,"c":1.69,"v":207600},{"d":"1989-09-08","o":1.67,"h":1.69,"l":1.67,"c":1.67,"v":369600},{"d":"1989-09-11","o":1.67,"h":1.69,"l":1.65,"c":1.69,"v":897000},{"d":"1989-09-12","o":1.69,"h":1.69,"l":1.65,"c":1.67,"v":579000},{"d":"1989-09-13","o":1.69,"h":1.69,"l":1.67,"c":1.67,"v":378600},{"d":"1989-09-14","o":1.67,"h":1.69,"l":1.67,"c":1.67,"v":159600},{"d":"1989-09-15","o":1.69,"h":1.69,"l":1.67,"c":1.67,"v":865800},{"d":"1989-09-18","o":1.67,"h":1.69,"l":1.67,"c":1.67,"v":327600},{"d":"1989-09-19","o":1.67,"h":1.67,"l":1.65,"c":1.65,"v":880800},{"d":"1989-09-20","o":1.67,"h":1.67,"l":1.65,"c":1.65,"v":1008000},{"d":"1989-09-21","o":1.65,"h":1.65,"l":1.62,"c":1.62,"v":1307400},{"d":"1989-09-22","o":1.65,"h":1.65,"l":1.62,"c":1.62,"v":351000},{"d":"1989-09-25","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":577200},{"d":"1989-09-26","o":1.62,"h":1.67,"l":1.62,"c":1.67,"v":448200},{"d":"1989-09-27","o":1.65,"h":1.67,"l":1.62,"c":1.62,"v":453000},{"d":"1989-09-28","o":1.62,"h":1.67,"l":1.62,"c":1.65,"v":469200},{"d":"1989-09-29","o":1.65,"h":1.65,"l":1.62,"c":1.65,"v":198000},{"d":"1989-10-02","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":262800},{"d":"1989-10-03","o":1.62,"h":1.65,"l":1.6,"c":1.62,"v":475200},{"d":"1989-10-04","o":1.6,"h":1.65,"l":1.6,"c":1.62,"v":439800},{"d":"1989-10-05","o":1.62,"h":1.65,"l":1.6,"c":1.62,"v":130800},{"d":"1989-10-06","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":113400},{"d":"1989-10-09","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":113400},{"d":"1989-10-10","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":235200},{"d":"1989-10-11","o":1.65,"h":1.65,"l":1.6,"c":1.6,"v":254400},{"d":"1989-10-12","o":1.6,"h":1.6,"l":1.56,"c":1.6,"v":2091000},{"d":"1989-10-13","o":1.58,"h":1.58,"l":1.52,"c":1.52,"v":104400},{"d":"1989-10-16","o":1.52,"h":1.52,"l":1.48,"c":1.5,"v":666600},{"d":"1989-10-17","o":1.5,"h":1.5,"l":1.46,"c":1.46,"v":443400},{"d":"1989-10-18","o":1.42,"h":1.56,"l":1.42,"c":1.54,"v":5024400},{"d":"1989-10-19","o":1.54,"h":1.54,"l":1.52,"c":1.54,"v":481200},{"d":"1989-10-20","o":1.54,"h":1.58,"l":1.54,"c":1.58,"v":931800},{"d":"1989-10-23","o":1.58,"h":1.58,"l":1.48,"c":1.48,"v":483600},{"d":"1989-10-24","o":1.48,"h":1.48,"l":1.42,"c":1.48,"v":351000},{"d":"1989-10-25","o":1.46,"h":1.48,"l":1.44,"c":1.44,"v":194400},{"d":"1989-10-26","o":1.44,"h":1.46,"l":1.44,"c":1.46,"v":224400},{"d":"1989-10-27","o":1.44,"h":1.46,"l":1.44,"c":1.44,"v":74400},{"d":"1989-10-30","o":1.46,"h":1.5,"l":1.44,"c":1.48,"v":278400},{"d":"1989-10-31","o":1.5,"h":1.52,"l":1.48,"c":1.52,"v":310800},{"d":"1989-11-01","o":1.52,"h":1.54,"l":1.5,"c":1.54,"v":66000},{"d":"1989-11-02","o":1.52,"h":1.52,"l":1.48,"c":1.48,"v":244200},{"d":"1989-11-03","o":1.48,"h":1.5,"l":1.48,"c":1.48,"v":711600},{"d":"1989-11-06","o":1.5,"h":1.5,"l":1.46,"c":1.48,"v":979200},{"d":"1989-11-07","o":1.48,"h":1.48,"l":1.46,"c":1.48,"v":120000},{"d":"1989-11-08","o":1.46,"h":1.5,"l":1.46,"c":1.46,"v":480600},{"d":"1989-11-09","o":1.46,"h":1.46,"l":1.42,"c":1.42,"v":627600},{"d":"1989-11-10","o":1.44,"h":1.46,"l":1.44,"c":1.44,"v":274800},{"d":"1989-11-13","o":1.44,"h":1.46,"l":1.42,"c":1.42,"v":514200},{"d":"1989-11-14","o":1.42,"h":1.44,"l":1.42,"c":1.42,"v":123000},{"d":"1989-11-15","o":1.44,"h":1.46,"l":1.42,"c":1.44,"v":434400},{"d":"1989-11-16","o":1.42,"h":1.44,"l":1.4,"c":1.4,"v":506400},{"d":"1989-11-17","o":1.4,"h":1.4,"l":1.35,"c":1.4,"v":626400},{"d":"1989-11-20","o":1.38,"h":1.4,"l":1.35,"c":1.35,"v":757800},{"d":"1989-11-21","o":1.38,"h":1.4,"l":1.35,"c":1.38,"v":523200},{"d":"1989-11-22","o":1.38,"h":1.46,"l":1.38,"c":1.46,"v":633600},{"d":"1989-11-24","o":1.46,"h":1.46,"l":1.42,"c":1.46,"v":180000},{"d":"1989-11-27","o":1.46,"h":1.46,"l":1.44,"c":1.44,"v":293400},{"d":"1989-11-28","o":1.44,"h":1.48,"l":1.44,"c":1.48,"v":385200},{"d":"1989-11-29","o":1.44,"h":1.46,"l":1.44,"c":1.44,"v":474600},{"d":"1989-11-30","o":1.42,"h":1.44,"l":1.4,"c":1.44,"v":946800},{"d":"1989-12-01","o":1.42,"h":1.44,"l":1.42,"c":1.44,"v":161400},{"d":"1989-12-04","o":1.42,"h":1.46,"l":1.42,"c":1.46,"v":181200},{"d":"1989-12-05","o":1.48,"h":1.48,"l":1.46,"c":1.48,"v":277200},{"d":"1989-12-06","o":1.48,"h":1.48,"l":1.46,"c":1.48,"v":180600},{"d":"1989-12-07","o":1.48,"h":1.48,"l":1.42,"c":1.48,"v":779400},{"d":"1989-12-08","o":1.48,"h":1.48,"l":1.42,"c":1.42,"v":195000},{"d":"1989-12-11","o":1.44,"h":1.46,"l":1.44,"c":1.44,"v":194400},{"d":"1989-12-12","o":1.46,"h":1.46,"l":1.44,"c":1.46,"v":326400},{"d":"1989-12-13","o":1.46,"h":1.48,"l":1.44,"c":1.46,"v":189600},{"d":"1989-12-14","o":1.46,"h":1.5,"l":1.46,"c":1.46,"v":329400},{"d":"1989-12-15","o":1.5,"h":1.5,"l":1.48,"c":1.48,"v":286800},{"d":"1989-12-18","o":1.5,"h":1.5,"l":1.48,"c":1.48,"v":413400},{"d":"1989-12-19","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":180000},{"d":"1989-12-20","o":1.48,"h":1.5,"l":1.48,"c":1.5,"v":450600},{"d":"1989-12-21","o":1.5,"h":1.52,"l":1.48,"c":1.52,"v":694800},{"d":"1989-12-22","o":1.52,"h":1.54,"l":1.5,"c":1.54,"v":153600},{"d":"1989-12-26","o":1.54,"h":1.56,"l":1.54,"c":1.54,"v":151200},{"d":"1989-12-27","o":1.54,"h":1.56,"l":1.52,"c":1.56,"v":157200},{"d":"1989-12-28","o":1.56,"h":1.62,"l":1.56,"c":1.58,"v":585600},{"d":"1989-12-29","o":1.58,"h":1.62,"l":1.56,"c":1.62,"v":1515000},{"d":"1990-01-02","o":1.65,"h":1.65,"l":1.56,"c":1.6,"v":895800},{"d":"1990-01-03","o":1.58,"h":1.58,"l":1.52,"c":1.52,"v":654000},{"d":"1990-01-04","o":1.5,"h":1.52,"l":1.5,"c":1.5,"v":826200},{"d":"1990-01-05","o":1.5,"h":1.52,"l":1.5,"c":1.5,"v":291600},{"d":"1990-01-08","o":1.5,"h":1.52,"l":1.5,"c":1.5,"v":433200},{"d":"1990-01-09","o":1.5,"h":1.52,"l":1.5,"c":1.5,"v":1362600},{"d":"1990-01-10","o":1.48,"h":1.5,"l":1.46,"c":1.5,"v":948000},{"d":"1990-01-11","o":1.5,"h":1.5,"l":1.48,"c":1.5,"v":160200},{"d":"1990-01-12","o":1.48,"h":1.48,"l":1.44,"c":1.44,"v":534000},{"d":"1990-01-15","o":1.44,"h":1.46,"l":1.44,"c":1.44,"v":90000},{"d":"1990-01-16","o":1.42,"h":1.44,"l":1.42,"c":1.42,"v":406800},{"d":"1990-01-17","o":1.4,"h":1.42,"l":1.4,"c":1.42,"v":187200},{"d":"1990-01-18","o":1.42,"h":1.42,"l":1.4,"c":1.4,"v":451200},{"d":"1990-01-19","o":1.4,"h":1.42,"l":1.4,"c":1.4,"v":264000},{"d":"1990-01-22","o":1.42,"h":1.42,"l":1.4,"c":1.4,"v":121800},{"d":"1990-01-23","o":1.4,"h":1.42,"l":1.33,"c":1.33,"v":947400},{"d":"1990-01-24","o":1.33,"h":1.33,"l":1.29,"c":1.31,"v":579000},{"d":"1990-01-25","o":1.31,"h":1.31,"l":1.29,"c":1.29,"v":469800},{"d":"1990-01-26","o":1.29,"h":1.31,"l":1.29,"c":1.29,"v":293400},{"d":"1990-01-29","o":1.31,"h":1.31,"l":1.27,"c":1.27,"v":543000},{"d":"1990-01-30","o":1.27,"h":1.29,"l":1.25,"c":1.25,"v":712200},{"d":"1990-01-31","o":1.25,"h":1.42,"l":1.21,"c":1.27,"v":818400},{"d":"1990-02-01","o":1.27,"h":1.27,"l":1.23,"c":1.25,"v":219000},{"d":"1990-02-02","o":1.25,"h":1.29,"l":1.25,"c":1.25,"v":299400},{"d":"1990-02-05","o":1.25,"h":1.27,"l":1.23,"c":1.25,"v":1064400},{"d":"1990-02-06","o":1.27,"h":1.27,"l":1.21,"c":1.21,"v":789600},{"d":"1990-02-07","o":1.21,"h":1.25,"l":1.17,"c":1.23,"v":1040400},{"d":"1990-02-08","o":1.23,"h":1.25,"l":1.23,"c":1.25,"v":574200},{"d":"1990-02-09","o":1.25,"h":1.25,"l":1.21,"c":1.21,"v":659400},{"d":"1990-02-12","o":1.21,"h":1.23,"l":1.21,"c":1.21,"v":31800},{"d":"1990-02-13","o":1.23,"h":1.23,"l":1.21,"c":1.23,"v":180000},{"d":"1990-02-14","o":1.21,"h":1.25,"l":1.19,"c":1.25,"v":805800},{"d":"1990-02-15","o":1.23,"h":1.33,"l":1.23,"c":1.31,"v":770400},{"d":"1990-02-16","o":1.33,"h":1.4,"l":1.33,"c":1.35,"v":573600},{"d":"1990-02-20","o":1.38,"h":1.38,"l":1.33,"c":1.33,"v":380400},{"d":"1990-02-21","o":1.31,"h":1.33,"l":1.31,"c":1.33,"v":124800},{"d":"1990-02-22","o":1.33,"h":1.35,"l":1.31,"c":1.33,"v":180000},{"d":"1990-02-23","o":1.31,"h":1.33,"l":1.31,"c":1.31,"v":43800},{"d":"1990-02-26","o":1.33,"h":1.35,"l":1.33,"c":1.35,"v":345600},{"d":"1990-02-27","o":1.38,"h":1.38,"l":1.33,"c":1.35,"v":441000},{"d":"1990-02-28","o":1.35,"h":1.38,"l":1.33,"c":1.35,"v":1299600},{"d":"1990-03-01","o":1.33,"h":1.38,"l":1.33,"c":1.35,"v":22800},{"d":"1990-03-02","o":1.35,"h":1.38,"l":1.35,"c":1.38,"v":44400},{"d":"1990-03-05","o":1.35,"h":1.4,"l":1.35,"c":1.35,"v":81600},{"d":"1990-03-06","o":1.35,"h":1.38,"l":1.35,"c":1.35,"v":81000},{"d":"1990-03-07","o":1.38,"h":1.4,"l":1.38,"c":1.4,"v":61200},{"d":"1990-03-08","o":1.4,"h":1.4,"l":1.38,"c":1.4,"v":35400},{"d":"1990-03-09","o":1.4,"h":1.4,"l":1.38,"c":1.38,"v":37200},{"d":"1990-03-12","o":1.38,"h":1.4,"l":1.35,"c":1.38,"v":180600},{"d":"1990-03-13","o":1.35,"h":1.35,"l":1.33,"c":1.33,"v":13800},{"d":"1990-03-14","o":1.33,"h":1.33,"l":1.31,"c":1.33,"v":725400},{"d":"1990-03-15","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":160200},{"d":"1990-03-16","o":1.31,"h":1.38,"l":1.31,"c":1.35,"v":796200},{"d":"1990-03-19","o":1.35,"h":1.38,"l":1.35,"c":1.38,"v":109200},{"d":"1990-03-20","o":1.38,"h":1.38,"l":1.35,"c":1.35,"v":91200},{"d":"1990-03-21","o":1.35,"h":1.42,"l":1.35,"c":1.38,"v":647400},{"d":"1990-03-22","o":1.38,"h":1.38,"l":1.35,"c":1.35,"v":100800},{"d":"1990-03-23","o":1.38,"h":1.38,"l":1.35,"c":1.38,"v":136800},{"d":"1990-03-26","o":1.38,"h":1.38,"l":1.35,"c":1.38,"v":423000},{"d":"1990-03-27","o":1.38,"h":1.38,"l":1.35,"c":1.38,"v":46800},{"d":"1990-03-28","o":1.38,"h":1.38,"l":1.33,"c":1.35,"v":36600},{"d":"1990-03-29","o":1.35,"h":1.38,"l":1.33,"c":1.38,"v":76800},{"d":"1990-03-30","o":1.35,"h":1.38,"l":1.33,"c":1.38,"v":135000},{"d":"1990-04-02","o":1.35,"h":1.38,"l":1.33,"c":1.33,"v":94200},{"d":"1990-04-03","o":1.33,"h":1.33,"l":1.25,"c":1.27,"v":1064400},{"d":"1990-04-04","o":1.25,"h":1.27,"l":1.25,"c":1.25,"v":354600},{"d":"1990-04-05","o":1.23,"h":1.25,"l":1.21,"c":1.23,"v":2258400},{"d":"1990-04-06","o":1.21,"h":1.23,"l":1.17,"c":1.19,"v":309600},{"d":"1990-04-09","o":1.19,"h":1.19,"l":1.12,"c":1.12,"v":223800},{"d":"1990-04-10","o":1.12,"h":1.19,"l":1.12,"c":1.17,"v":150600},{"d":"1990-04-11","o":1.17,"h":1.19,"l":1.17,"c":1.19,"v":78000},{"d":"1990-04-12","o":1.17,"h":1.21,"l":1.17,"c":1.21,"v":143400},{"d":"1990-04-16","o":1.21,"h":1.25,"l":1.21,"c":1.23,"v":122400},{"d":"1990-04-17","o":1.25,"h":1.25,"l":1.23,"c":1.25,"v":208200},{"d":"1990-04-18","o":1.27,"h":1.31,"l":1.21,"c":1.23,"v":1041600},{"d":"1990-04-19","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":700200},{"d":"1990-04-20","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":87000},{"d":"1990-04-23","o":1.21,"h":1.21,"l":1.17,"c":1.17,"v":858000},{"d":"1990-04-24","o":1.19,"h":1.19,"l":1.17,"c":1.17,"v":357600},{"d":"1990-04-25","o":1.17,"h":1.19,"l":1.17,"c":1.19,"v":157800},{"d":"1990-04-26","o":1.17,"h":1.17,"l":1.15,"c":1.17,"v":529200},{"d":"1990-04-27","o":1.15,"h":1.17,"l":1.12,"c":1.12,"v":3866400},{"d":"1990-04-30","o":1.15,"h":1.15,"l":1.08,"c":1.12,"v":916200},{"d":"1990-05-01","o":1.12,"h":1.15,"l":1.12,"c":1.15,"v":144000},{"d":"1990-05-02","o":1.15,"h":1.17,"l":1.12,"c":1.15,"v":469200},{"d":"1990-05-03","o":1.17,"h":1.23,"l":1.17,"c":1.23,"v":568200},{"d":"1990-05-04","o":1.25,"h":1.27,"l":1.19,"c":1.21,"v":1174800},{"d":"1990-05-07","o":1.19,"h":1.21,"l":1.19,"c":1.21,"v":121800},{"d":"1990-05-08","o":1.19,"h":1.23,"l":1.17,"c":1.23,"v":7609200},{"d":"1990-05-09","o":1.23,"h":1.23,"l":1.21,"c":1.21,"v":332400},{"d":"1990-05-10","o":1.19,"h":1.19,"l":1.17,"c":1.19,"v":479400},{"d":"1990-05-11","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":1230000},{"d":"1990-05-14","o":1.21,"h":1.23,"l":1.19,"c":1.21,"v":2135400},{"d":"1990-05-15","o":1.21,"h":1.27,"l":1.19,"c":1.27,"v":1824600},{"d":"1990-05-16","o":1.25,"h":1.27,"l":1.23,"c":1.27,"v":1477200},{"d":"1990-05-17","o":1.27,"h":1.33,"l":1.27,"c":1.31,"v":1077600},{"d":"1990-05-18","o":1.33,"h":1.33,"l":1.31,"c":1.31,"v":196200},{"d":"1990-05-21","o":1.31,"h":1.38,"l":1.31,"c":1.38,"v":772200},{"d":"1990-05-22","o":1.38,"h":1.4,"l":1.33,"c":1.33,"v":195000},{"d":"1990-05-23","o":1.29,"h":1.33,"l":1.27,"c":1.33,"v":571200},{"d":"1990-05-24","o":1.29,"h":1.33,"l":1.29,"c":1.31,"v":281400},{"d":"1990-05-25","o":1.29,"h":1.29,"l":1.25,"c":1.29,"v":486000},{"d":"1990-05-29","o":1.31,"h":1.35,"l":1.29,"c":1.35,"v":315600},{"d":"1990-05-30","o":1.33,"h":1.35,"l":1.31,"c":1.31,"v":174000},{"d":"1990-05-31","o":1.31,"h":1.31,"l":1.29,"c":1.29,"v":99600},{"d":"1990-06-01","o":1.31,"h":1.35,"l":1.31,"c":1.35,"v":436800},{"d":"1990-06-04","o":1.4,"h":1.42,"l":1.4,"c":1.42,"v":1714200},{"d":"1990-06-05","o":1.42,"h":1.44,"l":1.4,"c":1.42,"v":220800},{"d":"1990-06-06","o":1.42,"h":1.42,"l":1.4,"c":1.42,"v":703800},{"d":"1990-06-07","o":1.42,"h":1.44,"l":1.4,"c":1.42,"v":172200},{"d":"1990-06-08","o":1.42,"h":1.44,"l":1.38,"c":1.38,"v":2252400},{"d":"1990-06-11","o":1.4,"h":1.4,"l":1.38,"c":1.38,"v":160800},{"d":"1990-06-12","o":1.4,"h":1.4,"l":1.33,"c":1.35,"v":6337200},{"d":"1990-06-13","o":1.35,"h":1.38,"l":1.33,"c":1.33,"v":313800},{"d":"1990-06-14","o":1.33,"h":1.4,"l":1.33,"c":1.38,"v":405000},{"d":"1990-06-15","o":1.38,"h":1.4,"l":1.35,"c":1.4,"v":101400},{"d":"1990-06-18","o":1.4,"h":1.4,"l":1.33,"c":1.35,"v":79200},{"d":"1990-06-19","o":1.33,"h":1.35,"l":1.31,"c":1.31,"v":402000},{"d":"1990-06-20","o":1.31,"h":1.33,"l":1.29,"c":1.29,"v":354600},{"d":"1990-06-21","o":1.25,"h":1.27,"l":1.23,"c":1.25,"v":469800},{"d":"1990-06-22","o":1.27,"h":1.33,"l":1.27,"c":1.33,"v":421800},{"d":"1990-06-25","o":1.29,"h":1.31,"l":1.25,"c":1.29,"v":549000},{"d":"1990-06-26","o":1.29,"h":1.29,"l":1.27,"c":1.27,"v":105000},{"d":"1990-06-27","o":1.25,"h":1.27,"l":1.25,"c":1.25,"v":79800},{"d":"1990-06-28","o":1.25,"h":1.29,"l":1.25,"c":1.29,"v":448800},{"d":"1990-06-29","o":1.27,"h":1.27,"l":1.23,"c":1.25,"v":1197600},{"d":"1990-07-02","o":1.23,"h":1.27,"l":1.23,"c":1.25,"v":1112400},{"d":"1990-07-03","o":1.25,"h":1.25,"l":1.21,"c":1.23,"v":934200},{"d":"1990-07-05","o":1.23,"h":1.23,"l":1.21,"c":1.23,"v":389400},{"d":"1990-07-06","o":1.21,"h":1.25,"l":1.21,"c":1.23,"v":233400},{"d":"1990-07-09","o":1.25,"h":1.25,"l":1.21,"c":1.23,"v":81600},{"d":"1990-07-10","o":1.23,"h":1.25,"l":1.19,"c":1.21,"v":143400},{"d":"1990-07-11","o":1.21,"h":1.23,"l":1.19,"c":1.21,"v":295800},{"d":"1990-07-12","o":1.23,"h":1.23,"l":1.19,"c":1.21,"v":274200},{"d":"1990-07-13","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":342000},{"d":"1990-07-16","o":1.21,"h":1.21,"l":1.19,"c":1.21,"v":526800},{"d":"1990-07-17","o":1.21,"h":1.23,"l":1.21,"c":1.21,"v":300000},{"d":"1990-07-18","o":1.21,"h":1.21,"l":1.17,"c":1.21,"v":351000},{"d":"1990-07-19","o":1.21,"h":1.21,"l":1.19,"c":1.21,"v":109800},{"d":"1990-07-20","o":1.21,"h":1.21,"l":1.17,"c":1.19,"v":887400},{"d":"1990-07-23","o":1.17,"h":1.17,"l":1.1,"c":1.15,"v":304200},{"d":"1990-07-24","o":1.12,"h":1.15,"l":1.12,"c":1.15,"v":165000},{"d":"1990-07-25","o":1.15,"h":1.17,"l":1.15,"c":1.15,"v":141600},{"d":"1990-07-26","o":1.17,"h":1.17,"l":1.15,"c":1.15,"v":99600},{"d":"1990-07-27","o":1.15,"h":1.17,"l":1.15,"c":1.17,"v":154800},{"d":"1990-07-30","o":1.15,"h":1.15,"l":1.12,"c":1.12,"v":95400},{"d":"1990-07-31","o":1.15,"h":1.15,"l":1.12,"c":1.15,"v":174600},{"d":"1990-08-01","o":1.15,"h":1.17,"l":1.12,"c":1.15,"v":162600},{"d":"1990-08-02","o":1.15,"h":1.15,"l":1.1,"c":1.12,"v":387600},{"d":"1990-08-03","o":1.1,"h":1.1,"l":1.04,"c":1.06,"v":175800},{"d":"1990-08-06","o":1.04,"h":1.06,"l":1,"c":1.04,"v":129000},{"d":"1990-08-07","o":1.02,"h":1.06,"l":1.02,"c":1.06,"v":104400},{"d":"1990-08-08","o":1.08,"h":1.1,"l":1.06,"c":1.1,"v":236400},{"d":"1990-08-09","o":1.08,"h":1.1,"l":1.08,"c":1.1,"v":1856400},{"d":"1990-08-10","o":1.12,"h":1.12,"l":1.08,"c":1.1,"v":45600},{"d":"1990-08-13","o":1.08,"h":1.12,"l":1.08,"c":1.08,"v":58200},{"d":"1990-08-14","o":1.08,"h":1.12,"l":1.08,"c":1.12,"v":1118400},{"d":"1990-08-15","o":1.12,"h":1.15,"l":1.1,"c":1.15,"v":1299000},{"d":"1990-08-16","o":1.17,"h":1.17,"l":1.12,"c":1.12,"v":120600},{"d":"1990-08-17","o":1.15,"h":1.15,"l":1.08,"c":1.1,"v":1567800},{"d":"1990-08-20","o":1.1,"h":1.1,"l":1.06,"c":1.08,"v":991200},{"d":"1990-08-21","o":1.06,"h":1.06,"l":1,"c":1.04,"v":1764600},{"d":"1990-08-22","o":1.06,"h":1.08,"l":1.04,"c":1.04,"v":285600},{"d":"1990-08-23","o":1.02,"h":1.02,"l":0.96,"c":0.98,"v":3074400},{"d":"1990-08-24","o":1,"h":1.02,"l":0.98,"c":1,"v":213600},{"d":"1990-08-27","o":1.04,"h":1.1,"l":1.04,"c":1.08,"v":295200},{"d":"1990-08-28","o":1.08,"h":1.1,"l":1.08,"c":1.08,"v":117600},{"d":"1990-08-29","o":1.08,"h":1.1,"l":1.08,"c":1.1,"v":36600},{"d":"1990-08-30","o":1.08,"h":1.1,"l":1.08,"c":1.08,"v":90600},{"d":"1990-08-31","o":1.08,"h":1.1,"l":1.08,"c":1.1,"v":612600},{"d":"1990-09-04","o":1.1,"h":1.1,"l":1.08,"c":1.08,"v":57600},{"d":"1990-09-05","o":1.08,"h":1.1,"l":1.06,"c":1.08,"v":173400},{"d":"1990-09-06","o":1.06,"h":1.08,"l":1.06,"c":1.06,"v":205200},{"d":"1990-09-07","o":1.06,"h":1.08,"l":1.06,"c":1.08,"v":31200},{"d":"1990-09-10","o":1.08,"h":1.08,"l":1.06,"c":1.06,"v":30000},{"d":"1990-09-11","o":1.06,"h":1.08,"l":1.06,"c":1.08,"v":686400},{"d":"1990-09-12","o":1.06,"h":1.08,"l":1.04,"c":1.06,"v":730800},{"d":"1990-09-13","o":1.06,"h":1.08,"l":1.06,"c":1.06,"v":600000},{"d":"1990-09-14","o":1.06,"h":1.08,"l":1.06,"c":1.08,"v":48000},{"d":"1990-09-17","o":1.08,"h":1.08,"l":1.06,"c":1.08,"v":56400},{"d":"1990-09-18","o":1.08,"h":1.08,"l":1.06,"c":1.06,"v":732000},{"d":"1990-09-19","o":1.06,"h":1.08,"l":1.06,"c":1.06,"v":22800},{"d":"1990-09-20","o":1.06,"h":1.06,"l":1.04,"c":1.04,"v":127800},{"d":"1990-09-21","o":1.06,"h":1.06,"l":1.02,"c":1.02,"v":127800},{"d":"1990-09-24","o":1.02,"h":1.04,"l":1.02,"c":1.02,"v":172200},{"d":"1990-09-25","o":1.02,"h":1.06,"l":1.02,"c":1.04,"v":653400},{"d":"1990-09-26","o":1.04,"h":1.06,"l":1.02,"c":1.02,"v":729600},{"d":"1990-09-27","o":1.02,"h":1.06,"l":1.02,"c":1.04,"v":151800},{"d":"1990-09-28","o":1.02,"h":1.04,"l":1.02,"c":1.04,"v":131400},{"d":"1990-10-01","o":1.08,"h":1.08,"l":1.04,"c":1.08,"v":232800},{"d":"1990-10-02","o":1.06,"h":1.06,"l":1.04,"c":1.04,"v":111000},{"d":"1990-10-03","o":1.04,"h":1.06,"l":1.02,"c":1.04,"v":697800},{"d":"1990-10-04","o":1.06,"h":1.06,"l":1.04,"c":1.06,"v":75600},{"d":"1990-10-05","o":1.06,"h":1.06,"l":1.02,"c":1.06,"v":91800},{"d":"1990-10-08","o":1.04,"h":1.06,"l":1.04,"c":1.06,"v":91800},{"d":"1990-10-09","o":1.02,"h":1.04,"l":1.02,"c":1.02,"v":154200},{"d":"1990-10-10","o":1,"h":1.02,"l":1,"c":1,"v":163200},{"d":"1990-10-11","o":1,"h":1.02,"l":1,"c":1,"v":23400},{"d":"1990-10-12","o":1,"h":1.02,"l":0.98,"c":1,"v":273600},{"d":"1990-10-15","o":1,"h":1.02,"l":0.98,"c":0.98,"v":109800},{"d":"1990-10-16","o":0.98,"h":1,"l":0.96,"c":0.96,"v":159600},{"d":"1990-10-17","o":0.96,"h":0.98,"l":0.96,"c":0.96,"v":223200},{"d":"1990-10-18","o":0.98,"h":1,"l":0.98,"c":1,"v":67200},{"d":"1990-10-19","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":151800},{"d":"1990-10-22","o":0.98,"h":1,"l":0.98,"c":0.98,"v":57000},{"d":"1990-10-23","o":0.98,"h":1,"l":0.98,"c":1,"v":89400},{"d":"1990-10-24","o":1,"h":1,"l":0.98,"c":0.98,"v":28800},{"d":"1990-10-25","o":1,"h":1,"l":0.98,"c":0.98,"v":1096800},{"d":"1990-10-26","o":1,"h":1,"l":0.98,"c":0.98,"v":95400},{"d":"1990-10-29","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":85200},{"d":"1990-10-30","o":0.98,"h":1,"l":0.96,"c":0.98,"v":197400},{"d":"1990-10-31","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":505800},{"d":"1990-11-01","o":0.94,"h":0.96,"l":0.94,"c":0.94,"v":150600},{"d":"1990-11-02","o":0.96,"h":0.96,"l":0.94,"c":0.94,"v":205200},{"d":"1990-11-05","o":0.96,"h":0.96,"l":0.92,"c":0.94,"v":262200},{"d":"1990-11-06","o":0.96,"h":0.96,"l":0.94,"c":0.94,"v":98400},{"d":"1990-11-07","o":0.94,"h":0.96,"l":0.94,"c":0.96,"v":108000},{"d":"1990-11-08","o":0.94,"h":0.98,"l":0.94,"c":0.98,"v":684000},{"d":"1990-11-09","o":0.96,"h":0.96,"l":0.94,"c":0.94,"v":221400},{"d":"1990-11-12","o":0.98,"h":1,"l":0.96,"c":1,"v":96000},{"d":"1990-11-13","o":1,"h":1,"l":0.96,"c":0.96,"v":98400},{"d":"1990-11-14","o":0.96,"h":1,"l":0.96,"c":0.98,"v":216000},{"d":"1990-11-15","o":0.96,"h":0.98,"l":0.96,"c":0.96,"v":124200},{"d":"1990-11-16","o":0.96,"h":0.98,"l":0.96,"c":0.96,"v":327000},{"d":"1990-11-19","o":0.96,"h":0.98,"l":0.96,"c":0.98,"v":246600},{"d":"1990-11-20","o":0.96,"h":0.98,"l":0.94,"c":0.96,"v":499200},{"d":"1990-11-21","o":0.96,"h":0.98,"l":0.92,"c":0.98,"v":1543800},{"d":"1990-11-23","o":0.96,"h":0.98,"l":0.96,"c":0.98,"v":46800},{"d":"1990-11-26","o":0.98,"h":0.98,"l":0.96,"c":0.98,"v":40200},{"d":"1990-11-27","o":0.96,"h":1.02,"l":0.96,"c":1,"v":225600},{"d":"1990-11-28","o":1,"h":1.02,"l":1,"c":1,"v":24600},{"d":"1990-11-29","o":1,"h":1.06,"l":0.98,"c":1.04,"v":864000},{"d":"1990-11-30","o":1.04,"h":1.1,"l":1.04,"c":1.08,"v":2772600},{"d":"1990-12-03","o":1.08,"h":1.1,"l":1.08,"c":1.1,"v":358800},{"d":"1990-12-04","o":1.08,"h":1.1,"l":1.06,"c":1.06,"v":99000},{"d":"1990-12-05","o":1.04,"h":1.08,"l":1.02,"c":1.06,"v":131400},{"d":"1990-12-06","o":1.08,"h":1.1,"l":1.08,"c":1.08,"v":880800},{"d":"1990-12-07","o":1.08,"h":1.08,"l":1.06,"c":1.08,"v":226200},{"d":"1990-12-10","o":1.08,"h":1.1,"l":1.06,"c":1.08,"v":122400},{"d":"1990-12-11","o":1.1,"h":1.1,"l":1.06,"c":1.08,"v":258000},{"d":"1990-12-12","o":1.08,"h":1.12,"l":1.08,"c":1.12,"v":80400},{"d":"1990-12-13","o":1.1,"h":1.19,"l":1.1,"c":1.17,"v":192000},{"d":"1990-12-14","o":1.17,"h":1.17,"l":1.1,"c":1.12,"v":2027400},{"d":"1990-12-17","o":1.15,"h":1.15,"l":1.1,"c":1.12,"v":255600},{"d":"1990-12-18","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":160200},{"d":"1990-12-19","o":1.17,"h":1.19,"l":1.15,"c":1.17,"v":557400},{"d":"1990-12-20","o":1.17,"h":1.19,"l":1.17,"c":1.19,"v":270600},{"d":"1990-12-21","o":1.19,"h":1.25,"l":1.19,"c":1.19,"v":2221800},{"d":"1990-12-24","o":1.19,"h":1.21,"l":1.17,"c":1.17,"v":174000},{"d":"1990-12-26","o":1.17,"h":1.19,"l":1.17,"c":1.17,"v":69000},{"d":"1990-12-27","o":1.15,"h":1.17,"l":1.1,"c":1.15,"v":162000},{"d":"1990-12-28","o":1.15,"h":1.15,"l":1.1,"c":1.12,"v":489000},{"d":"1990-12-31","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":345000},{"d":"1991-01-02","o":1.12,"h":1.17,"l":1.12,"c":1.15,"v":420600},{"d":"1991-01-03","o":1.12,"h":1.17,"l":1.12,"c":1.12,"v":96000},{"d":"1991-01-04","o":1.12,"h":1.15,"l":1.12,"c":1.15,"v":30000},{"d":"1991-01-07","o":1.12,"h":1.15,"l":1.12,"c":1.12,"v":72600},{"d":"1991-01-08","o":1.15,"h":1.15,"l":1.12,"c":1.12,"v":64200},{"d":"1991-01-09","o":1.15,"h":1.15,"l":1.1,"c":1.12,"v":245400},{"d":"1991-01-10","o":1.15,"h":1.15,"l":1.12,"c":1.12,"v":85800},{"d":"1991-01-11","o":1.12,"h":1.15,"l":1.12,"c":1.12,"v":59400},{"d":"1991-01-14","o":1.12,"h":1.15,"l":1.1,"c":1.1,"v":169200},{"d":"1991-01-15","o":1.12,"h":1.12,"l":1.08,"c":1.08,"v":85200},{"d":"1991-01-16","o":1.08,"h":1.12,"l":1.08,"c":1.1,"v":84600},{"d":"1991-01-17","o":1.17,"h":1.21,"l":1.12,"c":1.19,"v":423600},{"d":"1991-01-18","o":1.19,"h":1.19,"l":1.17,"c":1.17,"v":58800},{"d":"1991-01-21","o":1.17,"h":1.19,"l":1.17,"c":1.17,"v":60000},{"d":"1991-01-22","o":1.19,"h":1.31,"l":1.17,"c":1.25,"v":643200},{"d":"1991-01-23","o":1.27,"h":1.35,"l":1.27,"c":1.31,"v":1084200},{"d":"1991-01-24","o":1.31,"h":1.33,"l":1.29,"c":1.29,"v":445800},{"d":"1991-01-25","o":1.27,"h":1.29,"l":1.27,"c":1.29,"v":157800},{"d":"1991-01-28","o":1.29,"h":1.31,"l":1.29,"c":1.31,"v":309600},{"d":"1991-01-29","o":1.29,"h":1.31,"l":1.29,"c":1.31,"v":261600},{"d":"1991-01-30","o":1.29,"h":1.33,"l":1.29,"c":1.33,"v":932400},{"d":"1991-01-31","o":1.31,"h":1.33,"l":1.31,"c":1.31,"v":204600},{"d":"1991-02-01","o":1.31,"h":1.35,"l":1.31,"c":1.35,"v":883200},{"d":"1991-02-04","o":1.35,"h":1.54,"l":1.35,"c":1.48,"v":2600400},{"d":"1991-02-05","o":1.48,"h":1.52,"l":1.46,"c":1.5,"v":2416800},{"d":"1991-02-06","o":1.48,"h":1.5,"l":1.44,"c":1.46,"v":1927800},{"d":"1991-02-07","o":1.46,"h":1.48,"l":1.46,"c":1.46,"v":669000},{"d":"1991-02-08","o":1.48,"h":1.48,"l":1.42,"c":1.42,"v":501000},{"d":"1991-02-11","o":1.42,"h":1.46,"l":1.4,"c":1.46,"v":528600},{"d":"1991-02-12","o":1.46,"h":1.46,"l":1.44,"c":1.44,"v":340200},{"d":"1991-02-13","o":1.46,"h":1.5,"l":1.44,"c":1.48,"v":2584200},{"d":"1991-02-14","o":1.48,"h":1.48,"l":1.44,"c":1.44,"v":396000},{"d":"1991-02-15","o":1.44,"h":1.5,"l":1.44,"c":1.48,"v":409200},{"d":"1991-02-19","o":1.46,"h":1.5,"l":1.44,"c":1.48,"v":1167600},{"d":"1991-02-20","o":1.48,"h":1.48,"l":1.42,"c":1.48,"v":1532400},{"d":"1991-02-21","o":1.48,"h":1.54,"l":1.46,"c":1.52,"v":4909200},{"d":"1991-02-22","o":1.52,"h":1.62,"l":1.52,"c":1.6,"v":3933000},{"d":"1991-02-25","o":1.6,"h":1.69,"l":1.6,"c":1.67,"v":3864600},{"d":"1991-02-26","o":1.65,"h":1.67,"l":1.62,"c":1.62,"v":696600},{"d":"1991-02-27","o":1.62,"h":1.65,"l":1.62,"c":1.65,"v":1775400},{"d":"1991-02-28","o":1.62,"h":1.65,"l":1.62,"c":1.65,"v":420600},{"d":"1991-03-01","o":1.62,"h":1.77,"l":1.62,"c":1.75,"v":6868200},{"d":"1991-03-04","o":1.77,"h":1.88,"l":1.77,"c":1.81,"v":1265400},{"d":"1991-03-05","o":1.83,"h":1.94,"l":1.81,"c":1.94,"v":3662400},{"d":"1991-03-06","o":1.94,"h":1.98,"l":1.9,"c":1.92,"v":2113800},{"d":"1991-03-07","o":1.9,"h":1.96,"l":1.9,"c":1.92,"v":857400},{"d":"1991-03-08","o":1.94,"h":1.98,"l":1.94,"c":1.96,"v":943200},{"d":"1991-03-11","o":1.94,"h":1.96,"l":1.85,"c":1.85,"v":1364400},{"d":"1991-03-12","o":1.83,"h":1.85,"l":1.77,"c":1.81,"v":690600},{"d":"1991-03-13","o":1.81,"h":1.83,"l":1.75,"c":1.77,"v":1525200},{"d":"1991-03-14","o":1.77,"h":1.81,"l":1.77,"c":1.79,"v":962400},{"d":"1991-03-15","o":1.83,"h":1.85,"l":1.83,"c":1.83,"v":1075200},{"d":"1991-03-18","o":1.83,"h":1.92,"l":1.83,"c":1.92,"v":1183800},{"d":"1991-03-19","o":1.88,"h":1.9,"l":1.81,"c":1.83,"v":1200000},{"d":"1991-03-20","o":1.81,"h":1.81,"l":1.77,"c":1.81,"v":158400},{"d":"1991-03-21","o":1.79,"h":1.81,"l":1.75,"c":1.75,"v":334800},{"d":"1991-03-22","o":1.79,"h":1.81,"l":1.79,"c":1.81,"v":258600},{"d":"1991-03-25","o":1.81,"h":1.83,"l":1.81,"c":1.81,"v":255000},{"d":"1991-03-26","o":1.83,"h":1.88,"l":1.81,"c":1.88,"v":1466400},{"d":"1991-03-27","o":1.88,"h":1.92,"l":1.88,"c":1.88,"v":318000},{"d":"1991-03-28","o":1.85,"h":1.88,"l":1.83,"c":1.88,"v":241200},{"d":"1991-04-01","o":1.83,"h":1.88,"l":1.83,"c":1.88,"v":337200},{"d":"1991-04-02","o":1.85,"h":1.98,"l":1.85,"c":1.96,"v":835200},{"d":"1991-04-03","o":1.96,"h":1.96,"l":1.94,"c":1.96,"v":424800},{"d":"1991-04-04","o":1.94,"h":1.96,"l":1.92,"c":1.92,"v":285600},{"d":"1991-04-05","o":1.9,"h":1.94,"l":1.85,"c":1.88,"v":593400},{"d":"1991-04-08","o":1.9,"h":1.92,"l":1.88,"c":1.92,"v":247200},{"d":"1991-04-09","o":1.9,"h":1.92,"l":1.88,"c":1.88,"v":168000},{"d":"1991-04-10","o":1.88,"h":1.9,"l":1.83,"c":1.83,"v":445200},{"d":"1991-04-11","o":1.83,"h":1.88,"l":1.83,"c":1.85,"v":1743600},{"d":"1991-04-12","o":1.85,"h":1.85,"l":1.83,"c":1.85,"v":738600},{"d":"1991-04-15","o":1.85,"h":1.88,"l":1.83,"c":1.88,"v":818400},{"d":"1991-04-16","o":1.85,"h":1.9,"l":1.81,"c":1.85,"v":1301400},{"d":"1991-04-17","o":1.88,"h":2.08,"l":1.85,"c":2.06,"v":5227800},{"d":"1991-04-18","o":2.06,"h":2.08,"l":2,"c":2,"v":1559400},{"d":"1991-04-19","o":1.98,"h":2,"l":1.94,"c":1.96,"v":340800},{"d":"1991-04-22","o":1.92,"h":1.92,"l":1.88,"c":1.9,"v":178200},{"d":"1991-04-23","o":1.9,"h":1.9,"l":1.85,"c":1.88,"v":558600},{"d":"1991-04-24","o":1.85,"h":1.9,"l":1.83,"c":1.83,"v":2775000},{"d":"1991-04-25","o":1.77,"h":1.79,"l":1.69,"c":1.77,"v":829200},{"d":"1991-04-26","o":1.77,"h":1.81,"l":1.75,"c":1.81,"v":286200},{"d":"1991-04-29","o":1.79,"h":1.83,"l":1.79,"c":1.81,"v":431400},{"d":"1991-04-30","o":1.79,"h":1.83,"l":1.79,"c":1.81,"v":673200},{"d":"1991-05-01","o":1.75,"h":1.77,"l":1.71,"c":1.77,"v":1066200},{"d":"1991-05-02","o":1.77,"h":1.77,"l":1.75,"c":1.75,"v":565200},{"d":"1991-05-03","o":1.75,"h":1.83,"l":1.75,"c":1.81,"v":254400},{"d":"1991-05-06","o":1.79,"h":1.81,"l":1.79,"c":1.79,"v":135000},{"d":"1991-05-07","o":1.77,"h":1.79,"l":1.75,"c":1.77,"v":271200},{"d":"1991-05-08","o":1.75,"h":1.81,"l":1.75,"c":1.79,"v":441000},{"d":"1991-05-09","o":1.81,"h":1.92,"l":1.81,"c":1.88,"v":610200},{"d":"1991-05-10","o":1.88,"h":1.92,"l":1.88,"c":1.88,"v":756000},{"d":"1991-05-13","o":1.88,"h":1.9,"l":1.85,"c":1.9,"v":355800},{"d":"1991-05-14","o":1.9,"h":1.9,"l":1.85,"c":1.85,"v":130200},{"d":"1991-05-15","o":1.85,"h":1.85,"l":1.75,"c":1.79,"v":879000},{"d":"1991-05-16","o":1.81,"h":1.81,"l":1.79,"c":1.81,"v":1059000},{"d":"1991-05-17","o":1.79,"h":1.83,"l":1.79,"c":1.79,"v":315000},{"d":"1991-05-20","o":1.81,"h":1.81,"l":1.73,"c":1.75,"v":1141200},{"d":"1991-05-21","o":1.73,"h":1.77,"l":1.71,"c":1.75,"v":1257000},{"d":"1991-05-22","o":1.75,"h":1.9,"l":1.75,"c":1.88,"v":460200},{"d":"1991-05-23","o":1.88,"h":1.88,"l":1.77,"c":1.81,"v":648000},{"d":"1991-05-24","o":1.81,"h":1.81,"l":1.79,"c":1.79,"v":222000},{"d":"1991-05-28","o":1.81,"h":1.85,"l":1.81,"c":1.81,"v":557400},{"d":"1991-05-29","o":1.81,"h":1.83,"l":1.81,"c":1.83,"v":982800},{"d":"1991-05-30","o":1.83,"h":1.88,"l":1.83,"c":1.88,"v":367800},{"d":"1991-05-31","o":1.88,"h":1.88,"l":1.83,"c":1.83,"v":317400},{"d":"1991-06-03","o":1.83,"h":1.88,"l":1.81,"c":1.83,"v":401400},{"d":"1991-06-04","o":1.81,"h":1.81,"l":1.79,"c":1.81,"v":312600},{"d":"1991-06-05","o":1.81,"h":1.81,"l":1.77,"c":1.77,"v":124200},{"d":"1991-06-06","o":1.75,"h":1.77,"l":1.73,"c":1.75,"v":267000},{"d":"1991-06-07","o":1.73,"h":1.73,"l":1.69,"c":1.71,"v":265200},{"d":"1991-06-10","o":1.73,"h":1.73,"l":1.67,"c":1.69,"v":636600},{"d":"1991-06-11","o":1.67,"h":1.73,"l":1.67,"c":1.71,"v":1224000},{"d":"1991-06-12","o":1.69,"h":1.69,"l":1.62,"c":1.65,"v":973200},{"d":"1991-06-13","o":1.67,"h":1.67,"l":1.56,"c":1.67,"v":1114200},{"d":"1991-06-14","o":1.67,"h":1.71,"l":1.67,"c":1.71,"v":422400},{"d":"1991-06-17","o":1.71,"h":1.75,"l":1.71,"c":1.71,"v":1021800},{"d":"1991-06-18","o":1.71,"h":1.73,"l":1.71,"c":1.71,"v":268800},{"d":"1991-06-19","o":1.65,"h":1.67,"l":1.65,"c":1.65,"v":552000},{"d":"1991-06-20","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":95400},{"d":"1991-06-21","o":1.62,"h":1.62,"l":1.6,"c":1.62,"v":556200},{"d":"1991-06-24","o":1.58,"h":1.6,"l":1.52,"c":1.52,"v":1194600},{"d":"1991-06-25","o":1.54,"h":1.54,"l":1.46,"c":1.5,"v":678600},{"d":"1991-06-26","o":1.5,"h":1.52,"l":1.5,"c":1.5,"v":168000},{"d":"1991-06-27","o":1.52,"h":1.58,"l":1.52,"c":1.58,"v":135000},{"d":"1991-06-28","o":1.56,"h":1.58,"l":1.56,"c":1.58,"v":230400},{"d":"1991-07-01","o":1.58,"h":1.6,"l":1.56,"c":1.58,"v":320400},{"d":"1991-07-02","o":1.58,"h":1.58,"l":1.54,"c":1.58,"v":138000},{"d":"1991-07-03","o":1.58,"h":1.6,"l":1.54,"c":1.56,"v":375000},{"d":"1991-07-05","o":1.54,"h":1.58,"l":1.54,"c":1.56,"v":53400},{"d":"1991-07-08","o":1.56,"h":1.6,"l":1.56,"c":1.6,"v":241800},{"d":"1991-07-09","o":1.65,"h":1.67,"l":1.62,"c":1.62,"v":440400},{"d":"1991-07-10","o":1.62,"h":1.65,"l":1.54,"c":1.58,"v":312600},{"d":"1991-07-11","o":1.56,"h":1.58,"l":1.56,"c":1.58,"v":60600},{"d":"1991-07-12","o":1.56,"h":1.58,"l":1.56,"c":1.58,"v":219600},{"d":"1991-07-15","o":1.58,"h":1.67,"l":1.56,"c":1.67,"v":373200},{"d":"1991-07-16","o":1.65,"h":1.69,"l":1.65,"c":1.65,"v":263400},{"d":"1991-07-17","o":1.65,"h":1.67,"l":1.65,"c":1.67,"v":49800},{"d":"1991-07-18","o":1.65,"h":1.67,"l":1.65,"c":1.67,"v":395400},{"d":"1991-07-19","o":1.65,"h":1.67,"l":1.62,"c":1.65,"v":351000},{"d":"1991-07-22","o":1.65,"h":1.65,"l":1.6,"c":1.65,"v":1216200},{"d":"1991-07-23","o":1.62,"h":1.65,"l":1.46,"c":1.48,"v":1047600},{"d":"1991-07-24","o":1.46,"h":1.54,"l":1.44,"c":1.48,"v":998400},{"d":"1991-07-25","o":1.46,"h":1.52,"l":1.46,"c":1.52,"v":521400},{"d":"1991-07-26","o":1.52,"h":1.52,"l":1.5,"c":1.5,"v":500400},{"d":"1991-07-29","o":1.5,"h":1.5,"l":1.46,"c":1.48,"v":309600},{"d":"1991-07-30","o":1.48,"h":1.5,"l":1.46,"c":1.48,"v":375600},{"d":"1991-07-31","o":1.48,"h":1.48,"l":1.42,"c":1.42,"v":1401000},{"d":"1991-08-01","o":1.42,"h":1.44,"l":1.4,"c":1.44,"v":755400},{"d":"1991-08-02","o":1.42,"h":1.44,"l":1.4,"c":1.44,"v":376200},{"d":"1991-08-05","o":1.42,"h":1.46,"l":1.42,"c":1.46,"v":566400},{"d":"1991-08-06","o":1.46,"h":1.52,"l":1.46,"c":1.5,"v":589800},{"d":"1991-08-07","o":1.48,"h":1.48,"l":1.46,"c":1.48,"v":892200},{"d":"1991-08-08","o":1.46,"h":1.48,"l":1.23,"c":1.27,"v":10624800},{"d":"1991-08-09","o":1.29,"h":1.33,"l":1.27,"c":1.33,"v":3661800},{"d":"1991-08-12","o":1.29,"h":1.31,"l":1.29,"c":1.31,"v":1797600},{"d":"1991-08-13","o":1.31,"h":1.31,"l":1.27,"c":1.29,"v":1840800},{"d":"1991-08-14","o":1.29,"h":1.31,"l":1.29,"c":1.29,"v":1734000},{"d":"1991-08-15","o":1.29,"h":1.31,"l":1.29,"c":1.29,"v":1248600},{"d":"1991-08-16","o":1.29,"h":1.29,"l":1.27,"c":1.29,"v":1194600},{"d":"1991-08-19","o":1.25,"h":1.25,"l":1.21,"c":1.23,"v":655200},{"d":"1991-08-20","o":1.25,"h":1.25,"l":1.23,"c":1.23,"v":531000},{"d":"1991-08-21","o":1.27,"h":1.31,"l":1.25,"c":1.31,"v":922800},{"d":"1991-08-22","o":1.31,"h":1.31,"l":1.29,"c":1.29,"v":97200},{"d":"1991-08-23","o":1.29,"h":1.31,"l":1.29,"c":1.31,"v":514200},{"d":"1991-08-26","o":1.31,"h":1.31,"l":1.29,"c":1.29,"v":218400},{"d":"1991-08-27","o":1.29,"h":1.33,"l":1.29,"c":1.33,"v":220200},{"d":"1991-08-28","o":1.33,"h":1.33,"l":1.31,"c":1.33,"v":322800},{"d":"1991-08-29","o":1.33,"h":1.33,"l":1.29,"c":1.29,"v":1660200},{"d":"1991-08-30","o":1.29,"h":1.31,"l":1.29,"c":1.29,"v":335400},{"d":"1991-09-03","o":1.29,"h":1.31,"l":1.25,"c":1.27,"v":296400},{"d":"1991-09-04","o":1.31,"h":1.31,"l":1.29,"c":1.29,"v":268200},{"d":"1991-09-05","o":1.29,"h":1.33,"l":1.29,"c":1.33,"v":420000},{"d":"1991-09-06","o":1.33,"h":1.33,"l":1.27,"c":1.27,"v":814800},{"d":"1991-09-09","o":1.29,"h":1.31,"l":1.29,"c":1.31,"v":186000},{"d":"1991-09-10","o":1.31,"h":1.31,"l":1.27,"c":1.31,"v":263400},{"d":"1991-09-11","o":1.29,"h":1.31,"l":1.29,"c":1.31,"v":43800},{"d":"1991-09-12","o":1.33,"h":1.33,"l":1.31,"c":1.33,"v":568800},{"d":"1991-09-13","o":1.33,"h":1.33,"l":1.25,"c":1.25,"v":948000},{"d":"1991-09-16","o":1.27,"h":1.29,"l":1.25,"c":1.25,"v":368400},{"d":"1991-09-17","o":1.25,"h":1.27,"l":1.23,"c":1.25,"v":747600},{"d":"1991-09-18","o":1.23,"h":1.29,"l":1.23,"c":1.29,"v":307800},{"d":"1991-09-19","o":1.29,"h":1.31,"l":1.27,"c":1.29,"v":145800},{"d":"1991-09-20","o":1.29,"h":1.31,"l":1.27,"c":1.31,"v":295800},{"d":"1991-09-23","o":1.29,"h":1.31,"l":1.29,"c":1.31,"v":285600},{"d":"1991-09-24","o":1.31,"h":1.31,"l":1.29,"c":1.29,"v":359400},{"d":"1991-09-25","o":1.31,"h":1.31,"l":1.27,"c":1.29,"v":1182600},{"d":"1991-09-26","o":1.29,"h":1.31,"l":1.27,"c":1.29,"v":753600},{"d":"1991-09-27","o":1.29,"h":1.31,"l":1.27,"c":1.27,"v":1072800},{"d":"1991-09-30","o":1.29,"h":1.29,"l":1.27,"c":1.29,"v":424800},{"d":"1991-10-01","o":1.27,"h":1.29,"l":1.25,"c":1.25,"v":210600},{"d":"1991-10-02","o":1.25,"h":1.25,"l":1.19,"c":1.19,"v":425400},{"d":"1991-10-03","o":1.21,"h":1.21,"l":1.17,"c":1.19,"v":1173600},{"d":"1991-10-04","o":1.21,"h":1.21,"l":1.17,"c":1.19,"v":316200},{"d":"1991-10-07","o":1.19,"h":1.19,"l":1.17,"c":1.17,"v":380400},{"d":"1991-10-08","o":1.19,"h":1.19,"l":1.17,"c":1.17,"v":750000},{"d":"1991-10-09","o":1.19,"h":1.21,"l":1.17,"c":1.21,"v":942600},{"d":"1991-10-10","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":601800},{"d":"1991-10-11","o":1.19,"h":1.21,"l":1.19,"c":1.21,"v":693000},{"d":"1991-10-14","o":1.21,"h":1.25,"l":1.21,"c":1.23,"v":534000},{"d":"1991-10-15","o":1.25,"h":1.31,"l":1.25,"c":1.31,"v":355200},{"d":"1991-10-16","o":1.29,"h":1.35,"l":1.29,"c":1.35,"v":363000},{"d":"1991-10-17","o":1.33,"h":1.35,"l":1.31,"c":1.31,"v":1342200},{"d":"1991-10-18","o":1.29,"h":1.31,"l":1.27,"c":1.29,"v":582600},{"d":"1991-10-21","o":1.35,"h":1.5,"l":1.35,"c":1.42,"v":5531400},{"d":"1991-10-22","o":1.46,"h":1.65,"l":1.46,"c":1.62,"v":5186400},{"d":"1991-10-23","o":1.62,"h":1.71,"l":1.6,"c":1.62,"v":4729800},{"d":"1991-10-24","o":1.6,"h":1.62,"l":1.52,"c":1.54,"v":1889400},{"d":"1991-10-25","o":1.54,"h":1.54,"l":1.5,"c":1.5,"v":990600},{"d":"1991-10-28","o":1.52,"h":1.54,"l":1.48,"c":1.5,"v":705600},{"d":"1991-10-29","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":785400},{"d":"1991-10-30","o":1.62,"h":1.62,"l":1.58,"c":1.6,"v":813600},{"d":"1991-10-31","o":1.6,"h":1.6,"l":1.56,"c":1.56,"v":824400},{"d":"1991-11-01","o":1.54,"h":1.56,"l":1.5,"c":1.52,"v":882600},{"d":"1991-11-04","o":1.52,"h":1.52,"l":1.42,"c":1.46,"v":908400},{"d":"1991-11-05","o":1.46,"h":1.48,"l":1.44,"c":1.46,"v":322800},{"d":"1991-11-06","o":1.44,"h":1.48,"l":1.42,"c":1.44,"v":990600},{"d":"1991-11-07","o":1.46,"h":1.48,"l":1.44,"c":1.46,"v":310200},{"d":"1991-11-08","o":1.46,"h":1.48,"l":1.46,"c":1.48,"v":463200},{"d":"1991-11-11","o":1.48,"h":1.48,"l":1.46,"c":1.48,"v":321000},{"d":"1991-11-12","o":1.46,"h":1.46,"l":1.42,"c":1.46,"v":447600},{"d":"1991-11-13","o":1.44,"h":1.46,"l":1.42,"c":1.46,"v":1123800},{"d":"1991-11-14","o":1.44,"h":1.44,"l":1.4,"c":1.42,"v":904800},{"d":"1991-11-15","o":1.42,"h":1.42,"l":1.33,"c":1.33,"v":651000},{"d":"1991-11-18","o":1.33,"h":1.33,"l":1.27,"c":1.29,"v":956400},{"d":"1991-11-19","o":1.29,"h":1.29,"l":1.19,"c":1.25,"v":1230600},{"d":"1991-11-20","o":1.27,"h":1.27,"l":1.23,"c":1.23,"v":798600},{"d":"1991-11-21","o":1.23,"h":1.27,"l":1.23,"c":1.27,"v":660000},{"d":"1991-11-22","o":1.25,"h":1.27,"l":1.21,"c":1.25,"v":1350000},{"d":"1991-11-25","o":1.23,"h":1.23,"l":1.19,"c":1.19,"v":1342800},{"d":"1991-11-26","o":1.21,"h":1.25,"l":1.21,"c":1.23,"v":420000},{"d":"1991-11-27","o":1.23,"h":1.25,"l":1.21,"c":1.25,"v":250200},{"d":"1991-11-29","o":1.25,"h":1.25,"l":1.23,"c":1.25,"v":267600},{"d":"1991-12-02","o":1.21,"h":1.25,"l":1.21,"c":1.23,"v":504600},{"d":"1991-12-03","o":1.23,"h":1.25,"l":1.21,"c":1.25,"v":1417200},{"d":"1991-12-04","o":1.27,"h":1.38,"l":1.27,"c":1.33,"v":1434600},{"d":"1991-12-05","o":1.33,"h":1.33,"l":1.29,"c":1.29,"v":434400},{"d":"1991-12-06","o":1.27,"h":1.31,"l":1.25,"c":1.31,"v":243000},{"d":"1991-12-09","o":1.29,"h":1.31,"l":1.29,"c":1.31,"v":207000},{"d":"1991-12-10","o":1.31,"h":1.31,"l":1.27,"c":1.29,"v":369000},{"d":"1991-12-11","o":1.33,"h":1.33,"l":1.27,"c":1.27,"v":1096200},{"d":"1991-12-12","o":1.27,"h":1.31,"l":1.27,"c":1.31,"v":424200},{"d":"1991-12-13","o":1.35,"h":1.4,"l":1.35,"c":1.4,"v":586200},{"d":"1991-12-16","o":1.38,"h":1.38,"l":1.33,"c":1.35,"v":442800},{"d":"1991-12-17","o":1.35,"h":1.35,"l":1.31,"c":1.31,"v":222600},{"d":"1991-12-18","o":1.29,"h":1.31,"l":1.27,"c":1.31,"v":489600},{"d":"1991-12-19","o":1.29,"h":1.29,"l":1.25,"c":1.25,"v":292800},{"d":"1991-12-20","o":1.29,"h":1.35,"l":1.29,"c":1.29,"v":703800},{"d":"1991-12-23","o":1.31,"h":1.4,"l":1.29,"c":1.4,"v":498600},{"d":"1991-12-24","o":1.4,"h":1.44,"l":1.4,"c":1.42,"v":559200},{"d":"1991-12-26","o":1.4,"h":1.44,"l":1.4,"c":1.4,"v":409200},{"d":"1991-12-27","o":1.42,"h":1.42,"l":1.35,"c":1.4,"v":327600},{"d":"1991-12-30","o":1.42,"h":1.54,"l":1.42,"c":1.52,"v":1935600},{"d":"1991-12-31","o":1.54,"h":1.58,"l":1.5,"c":1.58,"v":1449600},{"d":"1992-01-02","o":1.56,"h":1.56,"l":1.5,"c":1.52,"v":711600},{"d":"1992-01-03","o":1.58,"h":1.69,"l":1.56,"c":1.65,"v":2848200},{"d":"1992-01-06","o":1.69,"h":1.71,"l":1.62,"c":1.62,"v":2005200},{"d":"1992-01-07","o":1.65,"h":1.65,"l":1.54,"c":1.62,"v":899400},{"d":"1992-01-08","o":1.58,"h":1.6,"l":1.54,"c":1.58,"v":1108200},{"d":"1992-01-09","o":1.6,"h":1.65,"l":1.58,"c":1.6,"v":1241400},{"d":"1992-01-10","o":1.6,"h":1.65,"l":1.58,"c":1.58,"v":1456200},{"d":"1992-01-13","o":1.58,"h":1.69,"l":1.56,"c":1.69,"v":987600},{"d":"1992-01-14","o":1.71,"h":1.81,"l":1.67,"c":1.81,"v":2372400},{"d":"1992-01-15","o":1.81,"h":1.81,"l":1.69,"c":1.71,"v":1769400},{"d":"1992-01-16","o":1.73,"h":1.75,"l":1.62,"c":1.73,"v":1492200},{"d":"1992-01-17","o":1.75,"h":1.79,"l":1.69,"c":1.73,"v":975600},{"d":"1992-01-20","o":1.75,"h":1.75,"l":1.69,"c":1.71,"v":546600},{"d":"1992-01-21","o":1.67,"h":1.67,"l":1.6,"c":1.62,"v":735000},{"d":"1992-01-22","o":1.62,"h":1.73,"l":1.62,"c":1.71,"v":727200},{"d":"1992-01-23","o":1.75,"h":1.75,"l":1.71,"c":1.71,"v":823200},{"d":"1992-01-24","o":1.71,"h":1.73,"l":1.65,"c":1.65,"v":361200},{"d":"1992-01-27","o":1.71,"h":1.75,"l":1.69,"c":1.73,"v":688200},{"d":"1992-01-28","o":1.75,"h":1.77,"l":1.71,"c":1.73,"v":542400},{"d":"1992-01-29","o":1.71,"h":1.71,"l":1.62,"c":1.65,"v":456600},{"d":"1992-01-30","o":1.67,"h":1.69,"l":1.67,"c":1.69,"v":372600},{"d":"1992-01-31","o":1.69,"h":1.69,"l":1.65,"c":1.69,"v":712800},{"d":"1992-02-03","o":1.69,"h":1.73,"l":1.65,"c":1.71,"v":572400},{"d":"1992-02-04","o":1.71,"h":1.85,"l":1.69,"c":1.81,"v":2170800},{"d":"1992-02-05","o":1.83,"h":1.83,"l":1.71,"c":1.71,"v":1096200},{"d":"1992-02-06","o":1.75,"h":1.75,"l":1.54,"c":1.58,"v":2457000},{"d":"1992-02-07","o":1.56,"h":1.62,"l":1.52,"c":1.56,"v":1514400},{"d":"1992-02-10","o":1.58,"h":1.62,"l":1.56,"c":1.6,"v":1019400},{"d":"1992-02-11","o":1.62,"h":1.67,"l":1.6,"c":1.65,"v":954600},{"d":"1992-02-12","o":1.62,"h":1.65,"l":1.56,"c":1.6,"v":2212800},{"d":"1992-02-13","o":1.6,"h":1.65,"l":1.58,"c":1.6,"v":1257600},{"d":"1992-02-14","o":1.58,"h":1.6,"l":1.56,"c":1.58,"v":1023000},{"d":"1992-02-18","o":1.6,"h":1.69,"l":1.6,"c":1.67,"v":1595400},{"d":"1992-02-19","o":1.67,"h":1.71,"l":1.62,"c":1.62,"v":1685400},{"d":"1992-02-20","o":1.65,"h":1.65,"l":1.58,"c":1.58,"v":967800},{"d":"1992-02-21","o":1.6,"h":1.6,"l":1.54,"c":1.58,"v":1162800},{"d":"1992-02-24","o":1.58,"h":1.6,"l":1.56,"c":1.6,"v":951600},{"d":"1992-02-25","o":1.6,"h":1.62,"l":1.54,"c":1.58,"v":1527600},{"d":"1992-02-26","o":1.58,"h":1.62,"l":1.58,"c":1.62,"v":810000},{"d":"1992-02-27","o":1.62,"h":1.62,"l":1.58,"c":1.62,"v":486600},{"d":"1992-02-28","o":1.62,"h":1.65,"l":1.6,"c":1.62,"v":378000},{"d":"1992-03-02","o":1.65,"h":1.65,"l":1.6,"c":1.62,"v":477000},{"d":"1992-03-03","o":1.58,"h":1.65,"l":1.58,"c":1.6,"v":1323000},{"d":"1992-03-04","o":1.6,"h":1.62,"l":1.58,"c":1.6,"v":520200},{"d":"1992-03-05","o":1.6,"h":1.6,"l":1.54,"c":1.54,"v":386400},{"d":"1992-03-06","o":1.56,"h":1.56,"l":1.54,"c":1.56,"v":466800},{"d":"1992-03-09","o":1.56,"h":1.58,"l":1.54,"c":1.58,"v":928800},{"d":"1992-03-10","o":1.6,"h":1.6,"l":1.56,"c":1.58,"v":375600},{"d":"1992-03-11","o":1.56,"h":1.56,"l":1.5,"c":1.54,"v":835200},{"d":"1992-03-12","o":1.54,"h":1.54,"l":1.44,"c":1.48,"v":808200},{"d":"1992-03-13","o":1.48,"h":1.52,"l":1.48,"c":1.5,"v":772800},{"d":"1992-03-16","o":1.5,"h":1.52,"l":1.48,"c":1.52,"v":417000},{"d":"1992-03-17","o":1.58,"h":1.65,"l":1.56,"c":1.58,"v":1800000},{"d":"1992-03-18","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":2186400},{"d":"1992-03-19","o":1.62,"h":1.62,"l":1.6,"c":1.6,"v":813000},{"d":"1992-03-20","o":1.62,"h":1.65,"l":1.6,"c":1.62,"v":918600},{"d":"1992-03-23","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":1288800},{"d":"1992-03-24","o":1.71,"h":1.77,"l":1.67,"c":1.71,"v":2314800},{"d":"1992-03-25","o":1.73,"h":1.75,"l":1.69,"c":1.71,"v":696600},{"d":"1992-03-26","o":1.69,"h":1.71,"l":1.67,"c":1.67,"v":399600},{"d":"1992-03-27","o":1.67,"h":1.67,"l":1.62,"c":1.65,"v":419400},{"d":"1992-03-30","o":1.62,"h":1.67,"l":1.62,"c":1.65,"v":415800},{"d":"1992-03-31","o":1.62,"h":1.67,"l":1.62,"c":1.62,"v":1621800},{"d":"1992-04-01","o":1.6,"h":1.62,"l":1.6,"c":1.6,"v":475200},{"d":"1992-04-02","o":1.62,"h":1.65,"l":1.6,"c":1.62,"v":638400},{"d":"1992-04-03","o":1.6,"h":1.62,"l":1.6,"c":1.62,"v":351600},{"d":"1992-04-06","o":1.6,"h":1.71,"l":1.6,"c":1.71,"v":1018200},{"d":"1992-04-07","o":1.71,"h":1.71,"l":1.65,"c":1.65,"v":334200},{"d":"1992-04-08","o":1.58,"h":1.65,"l":1.58,"c":1.65,"v":880200},{"d":"1992-04-09","o":1.65,"h":1.69,"l":1.65,"c":1.67,"v":718800},{"d":"1992-04-10","o":1.69,"h":1.69,"l":1.65,"c":1.67,"v":488400},{"d":"1992-04-13","o":1.67,"h":1.69,"l":1.65,"c":1.69,"v":545400},{"d":"1992-04-14","o":1.67,"h":1.73,"l":1.67,"c":1.67,"v":643800},{"d":"1992-04-15","o":1.69,"h":1.69,"l":1.67,"c":1.69,"v":652200},{"d":"1992-04-16","o":1.67,"h":1.69,"l":1.65,"c":1.67,"v":432000},{"d":"1992-04-20","o":1.65,"h":1.67,"l":1.62,"c":1.65,"v":331800},{"d":"1992-04-21","o":1.62,"h":1.65,"l":1.6,"c":1.65,"v":412800},{"d":"1992-04-22","o":1.65,"h":1.65,"l":1.6,"c":1.6,"v":370200},{"d":"1992-04-23","o":1.62,"h":1.62,"l":1.58,"c":1.6,"v":514800},{"d":"1992-04-24","o":1.58,"h":1.6,"l":1.58,"c":1.6,"v":183000},{"d":"1992-04-27","o":1.58,"h":1.58,"l":1.56,"c":1.58,"v":259800},{"d":"1992-04-28","o":1.56,"h":1.58,"l":1.54,"c":1.56,"v":486000},{"d":"1992-04-29","o":1.56,"h":1.6,"l":1.56,"c":1.58,"v":319800},{"d":"1992-04-30","o":1.58,"h":1.73,"l":1.58,"c":1.73,"v":1993200},{"d":"1992-05-01","o":1.73,"h":1.75,"l":1.71,"c":1.75,"v":1070400},{"d":"1992-05-04","o":1.73,"h":1.77,"l":1.71,"c":1.73,"v":747600},{"d":"1992-05-05","o":1.71,"h":1.73,"l":1.69,"c":1.69,"v":518400},{"d":"1992-05-06","o":1.71,"h":1.71,"l":1.65,"c":1.67,"v":286800},{"d":"1992-05-07","o":1.65,"h":1.71,"l":1.65,"c":1.71,"v":518400},{"d":"1992-05-08","o":1.73,"h":1.73,"l":1.69,"c":1.71,"v":610200},{"d":"1992-05-11","o":1.75,"h":1.75,"l":1.71,"c":1.71,"v":457800},{"d":"1992-05-12","o":1.73,"h":1.73,"l":1.69,"c":1.71,"v":243600},{"d":"1992-05-13","o":1.73,"h":1.75,"l":1.71,"c":1.73,"v":1690800},{"d":"1992-05-14","o":1.73,"h":1.73,"l":1.67,"c":1.69,"v":209400},{"d":"1992-05-15","o":1.67,"h":1.69,"l":1.65,"c":1.69,"v":521400},{"d":"1992-05-18","o":1.69,"h":1.69,"l":1.67,"c":1.67,"v":486600},{"d":"1992-05-19","o":1.67,"h":1.69,"l":1.65,"c":1.67,"v":847200},{"d":"1992-05-20","o":1.67,"h":1.71,"l":1.62,"c":1.65,"v":2602200},{"d":"1992-05-21","o":1.62,"h":1.62,"l":1.58,"c":1.6,"v":678600},{"d":"1992-05-22","o":1.62,"h":1.67,"l":1.6,"c":1.67,"v":508800},{"d":"1992-05-26","o":1.62,"h":1.62,"l":1.58,"c":1.58,"v":1057200},{"d":"1992-05-27","o":1.58,"h":1.58,"l":1.54,"c":1.58,"v":781800},{"d":"1992-05-28","o":1.56,"h":1.58,"l":1.54,"c":1.58,"v":429000},{"d":"1992-05-29","o":1.58,"h":1.65,"l":1.58,"c":1.65,"v":523800},{"d":"1992-06-01","o":1.62,"h":1.62,"l":1.6,"c":1.62,"v":1560000},{"d":"1992-06-02","o":1.71,"h":1.81,"l":1.67,"c":1.75,"v":1888800},{"d":"1992-06-03","o":1.75,"h":1.75,"l":1.69,"c":1.71,"v":1406400},{"d":"1992-06-04","o":1.73,"h":1.73,"l":1.69,"c":1.69,"v":265800},{"d":"1992-06-05","o":1.71,"h":1.71,"l":1.67,"c":1.71,"v":314400},{"d":"1992-06-08","o":1.71,"h":1.77,"l":1.69,"c":1.77,"v":1794600},{"d":"1992-06-09","o":1.77,"h":1.81,"l":1.73,"c":1.75,"v":1165800},{"d":"1992-06-10","o":1.73,"h":1.75,"l":1.71,"c":1.71,"v":834000},{"d":"1992-06-11","o":1.71,"h":1.73,"l":1.69,"c":1.73,"v":859800},{"d":"1992-06-12","o":1.73,"h":1.75,"l":1.71,"c":1.75,"v":562200},{"d":"1992-06-15","o":1.71,"h":1.73,"l":1.71,"c":1.71,"v":453600},{"d":"1992-06-16","o":1.71,"h":1.73,"l":1.69,"c":1.71,"v":471600},{"d":"1992-06-17","o":1.69,"h":1.69,"l":1.67,"c":1.67,"v":481200},{"d":"1992-06-18","o":1.67,"h":1.67,"l":1.65,"c":1.65,"v":1690800},{"d":"1992-06-19","o":1.67,"h":1.67,"l":1.62,"c":1.62,"v":1821000},{"d":"1992-06-22","o":1.6,"h":1.6,"l":1.56,"c":1.58,"v":550200},{"d":"1992-06-23","o":1.58,"h":1.6,"l":1.5,"c":1.54,"v":1374000},{"d":"1992-06-24","o":1.56,"h":1.56,"l":1.52,"c":1.56,"v":615000},{"d":"1992-06-25","o":1.54,"h":1.58,"l":1.54,"c":1.58,"v":317400},{"d":"1992-06-26","o":1.56,"h":1.58,"l":1.56,"c":1.58,"v":59400},{"d":"1992-06-29","o":1.58,"h":1.62,"l":1.58,"c":1.62,"v":408000},{"d":"1992-06-30","o":1.62,"h":1.62,"l":1.58,"c":1.6,"v":224400},{"d":"1992-07-01","o":1.62,"h":1.65,"l":1.6,"c":1.62,"v":337200},{"d":"1992-07-02","o":1.6,"h":1.67,"l":1.6,"c":1.62,"v":478200},{"d":"1992-07-06","o":1.62,"h":1.62,"l":1.58,"c":1.6,"v":420000},{"d":"1992-07-07","o":1.58,"h":1.62,"l":1.58,"c":1.62,"v":247800},{"d":"1992-07-08","o":1.6,"h":1.62,"l":1.6,"c":1.62,"v":237000},{"d":"1992-07-09","o":1.62,"h":1.62,"l":1.6,"c":1.62,"v":196200},{"d":"1992-07-10","o":1.62,"h":1.62,"l":1.6,"c":1.6,"v":144000},{"d":"1992-07-13","o":1.62,"h":1.67,"l":1.6,"c":1.67,"v":357600},{"d":"1992-07-14","o":1.67,"h":1.67,"l":1.65,"c":1.65,"v":493200},{"d":"1992-07-15","o":1.69,"h":1.69,"l":1.65,"c":1.65,"v":425400},{"d":"1992-07-16","o":1.62,"h":1.65,"l":1.62,"c":1.65,"v":444000},{"d":"1992-07-17","o":1.65,"h":1.65,"l":1.62,"c":1.65,"v":170400},{"d":"1992-07-20","o":1.62,"h":1.62,"l":1.58,"c":1.58,"v":390600},{"d":"1992-07-21","o":1.6,"h":1.62,"l":1.58,"c":1.62,"v":240000},{"d":"1992-07-22","o":1.6,"h":1.6,"l":1.58,"c":1.58,"v":197400},{"d":"1992-07-23","o":1.58,"h":1.6,"l":1.56,"c":1.58,"v":298800},{"d":"1992-07-24","o":1.56,"h":1.6,"l":1.56,"c":1.56,"v":294000},{"d":"1992-07-27","o":1.56,"h":1.58,"l":1.56,"c":1.58,"v":239400},{"d":"1992-07-28","o":1.58,"h":1.65,"l":1.58,"c":1.62,"v":276000},{"d":"1992-07-29","o":1.67,"h":1.67,"l":1.65,"c":1.67,"v":508800},{"d":"1992-07-30","o":1.67,"h":1.67,"l":1.65,"c":1.67,"v":549600},{"d":"1992-07-31","o":1.67,"h":1.67,"l":1.62,"c":1.62,"v":234000},{"d":"1992-08-03","o":1.6,"h":1.62,"l":1.6,"c":1.62,"v":294600},{"d":"1992-08-04","o":1.62,"h":1.65,"l":1.6,"c":1.62,"v":283800},{"d":"1992-08-05","o":1.62,"h":1.73,"l":1.62,"c":1.69,"v":1422600},{"d":"1992-08-06","o":1.69,"h":1.69,"l":1.65,"c":1.67,"v":481200},{"d":"1992-08-07","o":1.67,"h":1.69,"l":1.65,"c":1.65,"v":820200},{"d":"1992-08-10","o":1.65,"h":1.65,"l":1.62,"c":1.65,"v":178800},{"d":"1992-08-11","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":180600},{"d":"1992-08-12","o":1.65,"h":1.65,"l":1.62,"c":1.65,"v":199800},{"d":"1992-08-13","o":1.62,"h":1.67,"l":1.62,"c":1.67,"v":138000},{"d":"1992-08-14","o":1.67,"h":1.67,"l":1.65,"c":1.67,"v":178200},{"d":"1992-08-17","o":1.65,"h":1.67,"l":1.65,"c":1.67,"v":212400},{"d":"1992-08-18","o":1.65,"h":1.67,"l":1.65,"c":1.65,"v":384600},{"d":"1992-08-19","o":1.65,"h":1.71,"l":1.6,"c":1.65,"v":706800},{"d":"1992-08-20","o":1.65,"h":1.65,"l":1.62,"c":1.65,"v":916200},{"d":"1992-08-21","o":1.67,"h":1.67,"l":1.6,"c":1.62,"v":394200},{"d":"1992-08-24","o":1.65,"h":1.65,"l":1.6,"c":1.62,"v":319200},{"d":"1992-08-25","o":1.62,"h":1.62,"l":1.6,"c":1.62,"v":176400},{"d":"1992-08-26","o":1.62,"h":1.62,"l":1.6,"c":1.6,"v":253800},{"d":"1992-08-27","o":1.6,"h":1.62,"l":1.6,"c":1.62,"v":319200},{"d":"1992-08-28","o":1.6,"h":1.6,"l":1.56,"c":1.58,"v":276600},{"d":"1992-08-31","o":1.58,"h":1.6,"l":1.58,"c":1.58,"v":183600},{"d":"1992-09-01","o":1.58,"h":1.6,"l":1.58,"c":1.58,"v":277200},{"d":"1992-09-02","o":1.6,"h":1.6,"l":1.56,"c":1.56,"v":582000},{"d":"1992-09-03","o":1.6,"h":1.65,"l":1.58,"c":1.65,"v":761400},{"d":"1992-09-04","o":1.65,"h":1.65,"l":1.62,"c":1.65,"v":553200},{"d":"1992-09-08","o":1.65,"h":1.65,"l":1.62,"c":1.65,"v":608400},{"d":"1992-09-09","o":1.65,"h":1.71,"l":1.62,"c":1.71,"v":1263600},{"d":"1992-09-10","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":1540800},{"d":"1992-09-11","o":1.75,"h":1.79,"l":1.75,"c":1.79,"v":1984200},{"d":"1992-09-14","o":1.79,"h":1.85,"l":1.79,"c":1.83,"v":2764200},{"d":"1992-09-15","o":1.79,"h":1.79,"l":1.75,"c":1.79,"v":1054800},{"d":"1992-09-16","o":1.77,"h":1.81,"l":1.77,"c":1.81,"v":883800},{"d":"1992-09-17","o":1.79,"h":1.79,"l":1.77,"c":1.77,"v":185400},{"d":"1992-09-18","o":1.79,"h":1.83,"l":1.77,"c":1.81,"v":795000},{"d":"1992-09-21","o":1.81,"h":1.81,"l":1.77,"c":1.81,"v":843600},{"d":"1992-09-22","o":1.81,"h":1.81,"l":1.79,"c":1.81,"v":1023000},{"d":"1992-09-23","o":1.79,"h":1.81,"l":1.77,"c":1.79,"v":174000},{"d":"1992-09-24","o":1.77,"h":1.79,"l":1.75,"c":1.75,"v":2493000},{"d":"1992-09-25","o":1.73,"h":1.75,"l":1.71,"c":1.73,"v":285600},{"d":"1992-09-28","o":1.73,"h":1.75,"l":1.73,"c":1.75,"v":115800},{"d":"1992-09-29","o":1.77,"h":1.79,"l":1.75,"c":1.75,"v":736200},{"d":"1992-09-30","o":1.75,"h":1.75,"l":1.71,"c":1.73,"v":165600},{"d":"1992-10-01","o":1.75,"h":1.75,"l":1.71,"c":1.71,"v":95400},{"d":"1992-10-02","o":1.71,"h":1.73,"l":1.69,"c":1.69,"v":249600},{"d":"1992-10-05","o":1.67,"h":1.69,"l":1.62,"c":1.67,"v":735000},{"d":"1992-10-06","o":1.69,"h":1.71,"l":1.67,"c":1.67,"v":228000},{"d":"1992-10-07","o":1.69,"h":1.69,"l":1.65,"c":1.65,"v":1603800},{"d":"1992-10-08","o":1.65,"h":1.67,"l":1.65,"c":1.67,"v":364800},{"d":"1992-10-09","o":1.67,"h":1.73,"l":1.67,"c":1.73,"v":1327200},{"d":"1992-10-12","o":1.71,"h":1.71,"l":1.67,"c":1.69,"v":1365000},{"d":"1992-10-13","o":1.69,"h":1.73,"l":1.67,"c":1.71,"v":1277400},{"d":"1992-10-14","o":1.71,"h":1.71,"l":1.69,"c":1.69,"v":766200},{"d":"1992-10-15","o":1.69,"h":1.73,"l":1.69,"c":1.71,"v":508800},{"d":"1992-10-16","o":1.71,"h":1.73,"l":1.69,"c":1.71,"v":522600},{"d":"1992-10-19","o":1.73,"h":1.79,"l":1.73,"c":1.77,"v":1506600},{"d":"1992-10-20","o":1.77,"h":1.83,"l":1.77,"c":1.83,"v":2328000},{"d":"1992-10-21","o":1.85,"h":1.96,"l":1.85,"c":1.96,"v":4908000},{"d":"1992-10-22","o":1.96,"h":1.96,"l":1.92,"c":1.94,"v":1541400},{"d":"1992-10-23","o":1.92,"h":1.94,"l":1.88,"c":1.92,"v":780600},{"d":"1992-10-26","o":1.9,"h":1.94,"l":1.88,"c":1.92,"v":483600},{"d":"1992-10-27","o":1.9,"h":1.92,"l":1.88,"c":1.92,"v":676800},{"d":"1992-10-28","o":1.92,"h":1.94,"l":1.9,"c":1.94,"v":384600},{"d":"1992-10-29","o":1.94,"h":2,"l":1.94,"c":2,"v":1842000},{"d":"1992-10-30","o":2,"h":2.02,"l":1.98,"c":2,"v":1214400},{"d":"1992-11-02","o":2,"h":2.02,"l":1.94,"c":1.96,"v":712200},{"d":"1992-11-03","o":2,"h":2.06,"l":1.98,"c":2.02,"v":1268400},{"d":"1992-11-04","o":2,"h":2.02,"l":1.98,"c":2,"v":451800},{"d":"1992-11-05","o":2,"h":2.06,"l":2,"c":2.04,"v":396600},{"d":"1992-11-06","o":2.04,"h":2.04,"l":2,"c":2.02,"v":768000},{"d":"1992-11-09","o":2,"h":2.04,"l":1.96,"c":2.04,"v":723000},{"d":"1992-11-10","o":2.04,"h":2.06,"l":2.02,"c":2.04,"v":507000},{"d":"1992-11-11","o":2.06,"h":2.15,"l":2.02,"c":2.12,"v":991800},{"d":"1992-11-12","o":2.12,"h":2.15,"l":2,"c":2,"v":811800},{"d":"1992-11-13","o":2,"h":2.04,"l":1.94,"c":2.04,"v":1035000},{"d":"1992-11-16","o":2.04,"h":2.04,"l":1.98,"c":2.02,"v":310800},{"d":"1992-11-17","o":2.02,"h":2.1,"l":2.02,"c":2.06,"v":1186800},{"d":"1992-11-18","o":2.04,"h":2.08,"l":2.04,"c":2.08,"v":373200},{"d":"1992-11-19","o":2.08,"h":2.1,"l":2.06,"c":2.08,"v":739200},{"d":"1992-11-20","o":2.08,"h":2.1,"l":2.06,"c":2.08,"v":511800},{"d":"1992-11-23","o":2.06,"h":2.21,"l":2.04,"c":2.15,"v":1675800},{"d":"1992-11-24","o":2.17,"h":2.35,"l":2.17,"c":2.33,"v":4627800},{"d":"1992-11-25","o":2.33,"h":2.33,"l":2.25,"c":2.29,"v":1302600},{"d":"1992-11-27","o":2.31,"h":2.33,"l":2.27,"c":2.29,"v":355200},{"d":"1992-11-30","o":2.27,"h":2.29,"l":2.21,"c":2.25,"v":810000},{"d":"1992-12-01","o":2.27,"h":2.31,"l":2.27,"c":2.29,"v":740400},{"d":"1992-12-02","o":2.31,"h":2.4,"l":2.29,"c":2.4,"v":2628000},{"d":"1992-12-03","o":2.4,"h":2.4,"l":2.33,"c":2.4,"v":1758600},{"d":"1992-12-04","o":2.4,"h":2.46,"l":2.4,"c":2.44,"v":1013400},{"d":"1992-12-07","o":2.44,"h":2.52,"l":2.44,"c":2.5,"v":1233000},{"d":"1992-12-08","o":2.46,"h":2.52,"l":2.42,"c":2.52,"v":1587600},{"d":"1992-12-09","o":2.5,"h":2.52,"l":2.5,"c":2.5,"v":1421400},{"d":"1992-12-10","o":2.5,"h":2.52,"l":2.48,"c":2.5,"v":1274400},{"d":"1992-12-11","o":2.5,"h":2.5,"l":2.48,"c":2.5,"v":1081800},{"d":"1992-12-14","o":2.46,"h":2.5,"l":2.46,"c":2.46,"v":568200},{"d":"1992-12-15","o":2.46,"h":2.46,"l":2.4,"c":2.44,"v":1510800},{"d":"1992-12-16","o":2.42,"h":2.44,"l":2.4,"c":2.42,"v":335400},{"d":"1992-12-17","o":2.42,"h":2.5,"l":2.4,"c":2.5,"v":1657800},{"d":"1992-12-18","o":2.52,"h":2.52,"l":2.5,"c":2.5,"v":545400},{"d":"1992-12-21","o":2.52,"h":2.56,"l":2.5,"c":2.52,"v":724200},{"d":"1992-12-22","o":2.52,"h":2.58,"l":2.52,"c":2.58,"v":703800},{"d":"1992-12-23","o":2.56,"h":2.58,"l":2.54,"c":2.56,"v":523200},{"d":"1992-12-24","o":2.54,"h":2.56,"l":2.52,"c":2.56,"v":291000},{"d":"1992-12-28","o":2.54,"h":2.54,"l":2.48,"c":2.5,"v":577800},{"d":"1992-12-29","o":2.52,"h":2.56,"l":2.48,"c":2.56,"v":487800},{"d":"1992-12-30","o":2.62,"h":2.69,"l":2.6,"c":2.67,"v":1479000},{"d":"1992-12-31","o":2.67,"h":2.71,"l":2.67,"c":2.71,"v":1044600},{"d":"1993-01-04","o":2.65,"h":2.65,"l":2.52,"c":2.6,"v":795000},{"d":"1993-01-05","o":2.6,"h":2.65,"l":2.58,"c":2.62,"v":477000},{"d":"1993-01-06","o":2.67,"h":2.77,"l":2.67,"c":2.77,"v":2960400},{"d":"1993-01-07","o":2.75,"h":2.85,"l":2.71,"c":2.79,"v":2517600},{"d":"1993-01-08","o":2.77,"h":2.77,"l":2.65,"c":2.71,"v":863400},{"d":"1993-01-11","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":2045400},{"d":"1993-01-12","o":2.81,"h":2.83,"l":2.79,"c":2.83,"v":888600},{"d":"1993-01-13","o":2.85,"h":2.85,"l":2.73,"c":2.79,"v":1032600},{"d":"1993-01-14","o":2.79,"h":2.81,"l":2.79,"c":2.79,"v":627600},{"d":"1993-01-15","o":2.81,"h":2.81,"l":2.77,"c":2.79,"v":1029600},{"d":"1993-01-18","o":2.77,"h":2.81,"l":2.77,"c":2.79,"v":812400},{"d":"1993-01-19","o":2.81,"h":2.85,"l":2.81,"c":2.85,"v":1530000},{"d":"1993-01-20","o":2.83,"h":2.83,"l":2.79,"c":2.81,"v":609600},{"d":"1993-01-21","o":2.79,"h":2.79,"l":2.77,"c":2.77,"v":567000},{"d":"1993-01-22","o":2.79,"h":2.83,"l":2.77,"c":2.83,"v":1791000},{"d":"1993-01-25","o":2.81,"h":2.85,"l":2.81,"c":2.85,"v":853800},{"d":"1993-01-26","o":2.83,"h":2.9,"l":2.81,"c":2.85,"v":1855800},{"d":"1993-01-27","o":2.83,"h":2.83,"l":2.77,"c":2.79,"v":359400},{"d":"1993-01-28","o":2.79,"h":2.81,"l":2.77,"c":2.77,"v":852000},{"d":"1993-01-29","o":2.77,"h":2.79,"l":2.75,"c":2.75,"v":1024800},{"d":"1993-02-01","o":2.73,"h":2.73,"l":2.69,"c":2.71,"v":1278000},{"d":"1993-02-02","o":2.69,"h":2.77,"l":2.67,"c":2.75,"v":1732800},{"d":"1993-02-03","o":2.75,"h":3.12,"l":2.73,"c":3.02,"v":8322000},{"d":"1993-02-04","o":3.02,"h":3.08,"l":2.96,"c":2.98,"v":4057800},{"d":"1993-02-05","o":3,"h":3.04,"l":2.92,"c":2.92,"v":2502000},{"d":"1993-02-08","o":2.92,"h":2.94,"l":2.9,"c":2.92,"v":773400},{"d":"1993-02-09","o":2.92,"h":2.96,"l":2.88,"c":2.9,"v":694800},{"d":"1993-02-10","o":2.92,"h":2.96,"l":2.92,"c":2.94,"v":865800},{"d":"1993-02-11","o":2.96,"h":2.96,"l":2.88,"c":2.92,"v":786600},{"d":"1993-02-12","o":2.9,"h":2.9,"l":2.81,"c":2.83,"v":654000},{"d":"1993-02-16","o":2.77,"h":2.77,"l":2.58,"c":2.6,"v":2062800},{"d":"1993-02-17","o":2.62,"h":2.69,"l":2.58,"c":2.67,"v":2551200},{"d":"1993-02-18","o":2.77,"h":2.81,"l":2.73,"c":2.75,"v":1254600},{"d":"1993-02-19","o":2.75,"h":2.79,"l":2.73,"c":2.79,"v":253800},{"d":"1993-02-22","o":2.79,"h":2.79,"l":2.69,"c":2.71,"v":595200},{"d":"1993-02-23","o":2.71,"h":2.79,"l":2.69,"c":2.75,"v":940200},{"d":"1993-02-24","o":2.75,"h":2.77,"l":2.67,"c":2.75,"v":712800},{"d":"1993-02-25","o":2.77,"h":2.79,"l":2.77,"c":2.77,"v":423600},{"d":"1993-02-26","o":2.79,"h":2.81,"l":2.79,"c":2.81,"v":354600},{"d":"1993-03-01","o":2.79,"h":2.92,"l":2.79,"c":2.92,"v":1308600},{"d":"1993-03-02","o":2.88,"h":3.04,"l":2.88,"c":3.02,"v":1334400},{"d":"1993-03-03","o":2.98,"h":3.02,"l":2.98,"c":2.98,"v":670800},{"d":"1993-03-04","o":2.96,"h":2.96,"l":2.92,"c":2.94,"v":501000},{"d":"1993-03-05","o":2.94,"h":3,"l":2.94,"c":2.94,"v":657000},{"d":"1993-03-08","o":2.94,"h":3.02,"l":2.94,"c":3,"v":372600},{"d":"1993-03-09","o":3.02,"h":3.04,"l":3,"c":3,"v":513600},{"d":"1993-03-10","o":3,"h":3,"l":2.94,"c":2.98,"v":217200},{"d":"1993-03-11","o":2.94,"h":3.02,"l":2.94,"c":3.02,"v":454800},{"d":"1993-03-12","o":3,"h":3.15,"l":2.98,"c":3.08,"v":1518000},{"d":"1993-03-15","o":3.08,"h":3.21,"l":3.08,"c":3.17,"v":1287600},{"d":"1993-03-16","o":3.17,"h":3.27,"l":3.15,"c":3.23,"v":1399200},{"d":"1993-03-17","o":3.21,"h":3.29,"l":3.21,"c":3.29,"v":2246400},{"d":"1993-03-18","o":3.29,"h":3.42,"l":3.29,"c":3.42,"v":2001000},{"d":"1993-03-19","o":3.42,"h":3.46,"l":3.38,"c":3.46,"v":3586200},{"d":"1993-03-22","o":3.44,"h":3.48,"l":3.42,"c":3.46,"v":1924800},{"d":"1993-03-23","o":3.42,"h":3.42,"l":3.21,"c":3.21,"v":706800},{"d":"1993-03-24","o":3.21,"h":3.35,"l":3.21,"c":3.35,"v":1762200},{"d":"1993-03-25","o":3.33,"h":3.46,"l":3.33,"c":3.44,"v":852000},{"d":"1993-03-26","o":3.44,"h":3.54,"l":3.33,"c":3.5,"v":1395600},{"d":"1993-03-29","o":3.46,"h":3.48,"l":3.42,"c":3.44,"v":747600},{"d":"1993-03-30","o":3.44,"h":3.44,"l":3.4,"c":3.42,"v":625800},{"d":"1993-03-31","o":3.42,"h":3.42,"l":3.38,"c":3.42,"v":580800},{"d":"1993-04-01","o":3.38,"h":3.38,"l":3.29,"c":3.29,"v":566400},{"d":"1993-04-02","o":3.27,"h":3.27,"l":3.21,"c":3.25,"v":663600},{"d":"1993-04-05","o":3.25,"h":3.27,"l":3.17,"c":3.19,"v":762000},{"d":"1993-04-06","o":3.17,"h":3.17,"l":3.15,"c":3.15,"v":526800},{"d":"1993-04-07","o":3.12,"h":3.25,"l":3.12,"c":3.23,"v":1344600},{"d":"1993-04-08","o":3.25,"h":3.29,"l":3.23,"c":3.29,"v":484200},{"d":"1993-04-12","o":3.27,"h":3.54,"l":3.27,"c":3.5,"v":1250400},{"d":"1993-04-13","o":3.5,"h":3.56,"l":3.48,"c":3.5,"v":1157400},{"d":"1993-04-14","o":3.46,"h":3.48,"l":3.42,"c":3.46,"v":447000},{"d":"1993-04-15","o":3.46,"h":3.46,"l":3.29,"c":3.33,"v":1087800},{"d":"1993-04-16","o":3.33,"h":3.33,"l":3.31,"c":3.31,"v":705600},{"d":"1993-04-19","o":3.31,"h":3.31,"l":3.15,"c":3.17,"v":733200},{"d":"1993-04-20","o":3.19,"h":3.21,"l":3.17,"c":3.19,"v":456600},{"d":"1993-04-21","o":3.21,"h":3.23,"l":3.17,"c":3.21,"v":495600},{"d":"1993-04-22","o":3.17,"h":3.25,"l":3.17,"c":3.19,"v":556800},{"d":"1993-04-23","o":3.21,"h":3.21,"l":2.85,"c":2.85,"v":976800},{"d":"1993-04-26","o":2.92,"h":3.1,"l":2.9,"c":2.94,"v":2238600},{"d":"1993-04-27","o":2.98,"h":3.15,"l":2.96,"c":3.12,"v":1782000},{"d":"1993-04-28","o":3.1,"h":3.17,"l":3.1,"c":3.17,"v":619800},{"d":"1993-04-29","o":3.21,"h":3.23,"l":3.15,"c":3.15,"v":492600},{"d":"1993-04-30","o":3.17,"h":3.25,"l":3.15,"c":3.15,"v":1468200},{"d":"1993-05-03","o":3.17,"h":3.17,"l":3.12,"c":3.12,"v":129000},{"d":"1993-05-04","o":3.15,"h":3.27,"l":3.12,"c":3.21,"v":1049400},{"d":"1993-05-05","o":3.23,"h":3.31,"l":3.19,"c":3.25,"v":958800},{"d":"1993-05-06","o":3.29,"h":3.33,"l":3.25,"c":3.25,"v":285000},{"d":"1993-05-07","o":3.23,"h":3.25,"l":3.21,"c":3.23,"v":178800},{"d":"1993-05-10","o":3.21,"h":3.23,"l":3.21,"c":3.21,"v":282000},{"d":"1993-05-11","o":3.17,"h":3.21,"l":3.15,"c":3.15,"v":283800},{"d":"1993-05-12","o":3.17,"h":3.17,"l":3.12,"c":3.15,"v":330000},{"d":"1993-05-13","o":3.12,"h":3.12,"l":3.06,"c":3.06,"v":354600},{"d":"1993-05-14","o":3.02,"h":3.02,"l":2.98,"c":3,"v":727200},{"d":"1993-05-17","o":3,"h":3.1,"l":3,"c":3.1,"v":1336800},{"d":"1993-05-18","o":3.12,"h":3.17,"l":3.08,"c":3.17,"v":276000},{"d":"1993-05-19","o":3.17,"h":3.38,"l":3.17,"c":3.38,"v":747000},{"d":"1993-05-20","o":3.29,"h":3.33,"l":3.25,"c":3.27,"v":814200},{"d":"1993-05-21","o":3.27,"h":3.27,"l":3.15,"c":3.19,"v":1050600},{"d":"1993-05-24","o":3.17,"h":3.29,"l":3.15,"c":3.29,"v":568800},{"d":"1993-05-25","o":3.27,"h":3.31,"l":3.23,"c":3.31,"v":757800},{"d":"1993-05-26","o":3.29,"h":3.42,"l":3.29,"c":3.38,"v":581400},{"d":"1993-05-27","o":3.42,"h":3.48,"l":3.42,"c":3.46,"v":708600},{"d":"1993-05-28","o":3.46,"h":3.46,"l":3.29,"c":3.33,"v":540000},{"d":"1993-06-01","o":3.31,"h":3.38,"l":3.31,"c":3.38,"v":495000},{"d":"1993-06-02","o":3.38,"h":3.38,"l":3.31,"c":3.38,"v":228600},{"d":"1993-06-03","o":3.33,"h":3.33,"l":3.25,"c":3.27,"v":232200},{"d":"1993-06-04","o":3.27,"h":3.29,"l":3.21,"c":3.21,"v":1073400},{"d":"1993-06-07","o":3.21,"h":3.29,"l":3.21,"c":3.29,"v":334200},{"d":"1993-06-08","o":3.27,"h":3.27,"l":3.19,"c":3.19,"v":301800},{"d":"1993-06-09","o":3.19,"h":3.19,"l":3.12,"c":3.15,"v":205200},{"d":"1993-06-10","o":3.15,"h":3.17,"l":3.1,"c":3.17,"v":420000},{"d":"1993-06-11","o":3.17,"h":3.17,"l":3.1,"c":3.12,"v":191400},{"d":"1993-06-14","o":3.15,"h":3.23,"l":3.12,"c":3.21,"v":420000},{"d":"1993-06-15","o":3.17,"h":3.27,"l":3.17,"c":3.25,"v":1047000},{"d":"1993-06-16","o":3.27,"h":3.38,"l":3.27,"c":3.31,"v":1100400},{"d":"1993-06-17","o":3.35,"h":3.35,"l":3.25,"c":3.25,"v":938400},{"d":"1993-06-18","o":3.25,"h":3.25,"l":3.19,"c":3.19,"v":412800},{"d":"1993-06-21","o":3.23,"h":3.25,"l":3.19,"c":3.25,"v":843600},{"d":"1993-06-22","o":3.25,"h":3.29,"l":3.23,"c":3.25,"v":273600},{"d":"1993-06-23","o":3.23,"h":3.23,"l":3.17,"c":3.19,"v":568800},{"d":"1993-06-24","o":3.19,"h":3.19,"l":3.1,"c":3.12,"v":779400},{"d":"1993-06-25","o":3.12,"h":3.29,"l":3.1,"c":3.23,"v":615000},{"d":"1993-06-28","o":3.27,"h":3.42,"l":3.25,"c":3.4,"v":1616400},{"d":"1993-06-29","o":3.42,"h":3.42,"l":3.33,"c":3.33,"v":827400},{"d":"1993-06-30","o":3.31,"h":3.33,"l":3.25,"c":3.25,"v":390600},{"d":"1993-07-01","o":3.25,"h":3.31,"l":3.21,"c":3.31,"v":607800},{"d":"1993-07-02","o":3.29,"h":3.33,"l":3.27,"c":3.31,"v":352800},{"d":"1993-07-06","o":3.33,"h":3.35,"l":3.23,"c":3.25,"v":1057200},{"d":"1993-07-07","o":3.21,"h":3.25,"l":3.19,"c":3.21,"v":413400},{"d":"1993-07-08","o":3.19,"h":3.25,"l":3.19,"c":3.25,"v":459600},{"d":"1993-07-09","o":3.25,"h":3.29,"l":3.21,"c":3.29,"v":151200},{"d":"1993-07-12","o":3.29,"h":3.4,"l":3.25,"c":3.38,"v":1120800},{"d":"1993-07-13","o":3.4,"h":3.5,"l":3.33,"c":3.46,"v":1248600},{"d":"1993-07-14","o":3.48,"h":3.67,"l":3.46,"c":3.67,"v":2653800},{"d":"1993-07-15","o":3.65,"h":3.67,"l":3.56,"c":3.58,"v":1962000},{"d":"1993-07-16","o":3.58,"h":3.6,"l":3.54,"c":3.56,"v":681600},{"d":"1993-07-19","o":3.56,"h":3.58,"l":3.42,"c":3.48,"v":1462200},{"d":"1993-07-20","o":3.46,"h":3.52,"l":3.46,"c":3.48,"v":1185000},{"d":"1993-07-21","o":3.48,"h":3.54,"l":3.46,"c":3.46,"v":745800},{"d":"1993-07-22","o":3.48,"h":3.62,"l":3.48,"c":3.58,"v":867600},{"d":"1993-07-23","o":3.56,"h":3.58,"l":3.54,"c":3.58,"v":351000},{"d":"1993-07-26","o":3.56,"h":3.65,"l":3.54,"c":3.65,"v":526200},{"d":"1993-07-27","o":3.67,"h":3.73,"l":3.65,"c":3.69,"v":585000},{"d":"1993-07-28","o":3.73,"h":3.73,"l":3.67,"c":3.67,"v":428400},{"d":"1993-07-29","o":3.67,"h":3.69,"l":3.62,"c":3.62,"v":364200},{"d":"1993-07-30","o":3.62,"h":3.73,"l":3.6,"c":3.73,"v":692400},{"d":"1993-08-02","o":3.75,"h":3.92,"l":3.73,"c":3.88,"v":1006800},{"d":"1993-08-03","o":3.83,"h":3.94,"l":3.81,"c":3.88,"v":1527600},{"d":"1993-08-04","o":3.9,"h":3.96,"l":3.85,"c":3.96,"v":681000},{"d":"1993-08-05","o":3.96,"h":4,"l":3.83,"c":3.83,"v":1479000},{"d":"1993-08-06","o":3.83,"h":3.9,"l":3.83,"c":3.9,"v":760800},{"d":"1993-08-09","o":3.9,"h":4,"l":3.88,"c":4,"v":1123800},{"d":"1993-08-10","o":4,"h":4.08,"l":3.98,"c":4.08,"v":1174200},{"d":"1993-08-11","o":4.06,"h":4.12,"l":4.06,"c":4.06,"v":982200},{"d":"1993-08-12","o":4.08,"h":4.12,"l":4.04,"c":4.08,"v":772800},{"d":"1993-08-13","o":4.04,"h":4.08,"l":3.98,"c":4,"v":687000},{"d":"1993-08-16","o":4,"h":4.04,"l":4,"c":4.02,"v":534600},{"d":"1993-08-17","o":4.02,"h":4.19,"l":4.02,"c":4.15,"v":1077600},{"d":"1993-08-18","o":4.23,"h":4.33,"l":4.12,"c":4.12,"v":2340600},{"d":"1993-08-19","o":4.21,"h":4.23,"l":4.15,"c":4.17,"v":1975200},{"d":"1993-08-20","o":4.17,"h":4.19,"l":4.04,"c":4.04,"v":670800},{"d":"1993-08-23","o":4,"h":4,"l":3.9,"c":3.9,"v":1102200},{"d":"1993-08-24","o":3.92,"h":4.06,"l":3.81,"c":4.04,"v":1268400},{"d":"1993-08-25","o":4.06,"h":4.12,"l":3.96,"c":4,"v":949800},{"d":"1993-08-26","o":3.96,"h":3.98,"l":3.75,"c":3.92,"v":1256400},{"d":"1993-08-27","o":3.92,"h":3.98,"l":3.83,"c":3.92,"v":915600},{"d":"1993-08-30","o":3.94,"h":4.04,"l":3.94,"c":4,"v":684600},{"d":"1993-08-31","o":3.98,"h":4.1,"l":3.96,"c":4.1,"v":946800},{"d":"1993-09-01","o":4.1,"h":4.25,"l":4.08,"c":4.19,"v":1784400},{"d":"1993-09-02","o":4.21,"h":4.29,"l":4.21,"c":4.29,"v":1128000},{"d":"1993-09-03","o":4.27,"h":4.35,"l":4.25,"c":4.33,"v":1999800},{"d":"1993-09-07","o":4.31,"h":4.35,"l":4.21,"c":4.23,"v":836400},{"d":"1993-09-08","o":4.17,"h":4.17,"l":4.02,"c":4.15,"v":1588800},{"d":"1993-09-09","o":4.17,"h":4.29,"l":4.17,"c":4.29,"v":831000},{"d":"1993-09-10","o":4.33,"h":4.44,"l":4.31,"c":4.44,"v":1111200},{"d":"1993-09-13","o":4.48,"h":4.48,"l":4.29,"c":4.29,"v":1015200},{"d":"1993-09-14","o":4.29,"h":4.29,"l":4.12,"c":4.17,"v":720600},{"d":"1993-09-15","o":4.17,"h":4.21,"l":4.08,"c":4.19,"v":1665000},{"d":"1993-09-16","o":4.21,"h":4.23,"l":4.17,"c":4.19,"v":450600},{"d":"1993-09-17","o":4.15,"h":4.21,"l":4.12,"c":4.19,"v":267000},{"d":"1993-09-20","o":4.23,"h":4.31,"l":4.19,"c":4.31,"v":556800},{"d":"1993-09-21","o":4.29,"h":4.29,"l":4.19,"c":4.19,"v":330600},{"d":"1993-09-22","o":4.23,"h":4.46,"l":4.23,"c":4.44,"v":1746000},{"d":"1993-09-23","o":4.44,"h":4.58,"l":4.44,"c":4.5,"v":1641600},{"d":"1993-09-24","o":4.5,"h":4.5,"l":4.46,"c":4.46,"v":880800},{"d":"1993-09-27","o":4.5,"h":4.56,"l":4.48,"c":4.54,"v":806400},{"d":"1993-09-28","o":4.58,"h":4.67,"l":4.52,"c":4.67,"v":1672200},{"d":"1993-09-29","o":4.67,"h":4.67,"l":4.5,"c":4.5,"v":1039200},{"d":"1993-09-30","o":4.52,"h":4.6,"l":4.52,"c":4.56,"v":721200},{"d":"1993-10-01","o":4.56,"h":4.58,"l":4.42,"c":4.46,"v":712200},{"d":"1993-10-04","o":4.46,"h":4.54,"l":4.46,"c":4.5,"v":292800},{"d":"1993-10-05","o":4.54,"h":4.54,"l":4.25,"c":4.25,"v":971400},{"d":"1993-10-06","o":4.29,"h":4.38,"l":4.21,"c":4.21,"v":1519800},{"d":"1993-10-07","o":4.21,"h":4.21,"l":4.15,"c":4.17,"v":967200},{"d":"1993-10-08","o":4.17,"h":4.17,"l":3.94,"c":4.1,"v":1628400},{"d":"1993-10-11","o":4.17,"h":4.19,"l":4.08,"c":4.15,"v":745200},{"d":"1993-10-12","o":4.21,"h":4.23,"l":4.1,"c":4.1,"v":560400},{"d":"1993-10-13","o":4.1,"h":4.1,"l":3.9,"c":3.9,"v":957000},{"d":"1993-10-14","o":3.85,"h":3.9,"l":3.69,"c":3.71,"v":1489200},{"d":"1993-10-15","o":3.75,"h":3.94,"l":3.73,"c":3.85,"v":1632000},{"d":"1993-10-18","o":3.85,"h":3.88,"l":3.77,"c":3.79,"v":2070600},{"d":"1993-10-19","o":3.75,"h":3.75,"l":3.29,"c":3.54,"v":7240200},{"d":"1993-10-20","o":3.54,"h":3.71,"l":3.54,"c":3.54,"v":3792000},{"d":"1993-10-21","o":3.54,"h":3.65,"l":3.52,"c":3.62,"v":869400},{"d":"1993-10-22","o":3.65,"h":3.77,"l":3.65,"c":3.69,"v":1183200},{"d":"1993-10-25","o":3.71,"h":3.75,"l":3.48,"c":3.52,"v":1086000},{"d":"1993-10-26","o":3.54,"h":3.54,"l":3.29,"c":3.46,"v":1384800},{"d":"1993-10-27","o":3.48,"h":3.58,"l":3.42,"c":3.58,"v":2634600},{"d":"1993-10-28","o":3.56,"h":3.6,"l":3.54,"c":3.58,"v":3116400},{"d":"1993-10-29","o":3.56,"h":3.71,"l":3.56,"c":3.71,"v":1202400},{"d":"1993-11-01","o":3.69,"h":3.83,"l":3.67,"c":3.77,"v":1413600},{"d":"1993-11-02","o":3.75,"h":3.75,"l":3.62,"c":3.73,"v":1350000},{"d":"1993-11-03","o":3.71,"h":3.71,"l":3.5,"c":3.5,"v":3616800},{"d":"1993-11-04","o":3.5,"h":3.52,"l":3.35,"c":3.35,"v":1741200},{"d":"1993-11-05","o":3.33,"h":3.46,"l":3.23,"c":3.44,"v":1824000},{"d":"1993-11-08","o":3.44,"h":3.48,"l":3.4,"c":3.44,"v":892200},{"d":"1993-11-09","o":3.48,"h":3.5,"l":3.44,"c":3.46,"v":1903200},{"d":"1993-11-10","o":3.69,"h":3.88,"l":3.6,"c":3.88,"v":5671800},{"d":"1993-11-11","o":3.9,"h":4.06,"l":3.9,"c":4.02,"v":2454000},{"d":"1993-11-12","o":4.02,"h":4.12,"l":4.02,"c":4.12,"v":1202400},{"d":"1993-11-15","o":4.04,"h":4.04,"l":3.83,"c":3.94,"v":2773200},{"d":"1993-11-16","o":3.94,"h":3.94,"l":3.83,"c":3.92,"v":1611600},{"d":"1993-11-17","o":3.92,"h":3.98,"l":3.88,"c":3.88,"v":1042200},{"d":"1993-11-18","o":3.85,"h":3.88,"l":3.6,"c":3.65,"v":1214400},{"d":"1993-11-19","o":3.65,"h":3.71,"l":3.62,"c":3.71,"v":757800},{"d":"1993-11-22","o":3.71,"h":3.75,"l":3.58,"c":3.58,"v":698400},{"d":"1993-11-23","o":3.67,"h":3.79,"l":3.67,"c":3.75,"v":690600},{"d":"1993-11-24","o":3.69,"h":3.77,"l":3.69,"c":3.75,"v":453600},{"d":"1993-11-26","o":3.85,"h":3.96,"l":3.85,"c":3.94,"v":363600},{"d":"1993-11-29","o":3.92,"h":4.08,"l":3.92,"c":4.04,"v":1138800},{"d":"1993-11-30","o":4.06,"h":4.15,"l":4,"c":4.08,"v":1845000},{"d":"1993-12-01","o":4.1,"h":4.23,"l":4.1,"c":4.17,"v":2844000},{"d":"1993-12-02","o":4.17,"h":4.19,"l":3.98,"c":4.06,"v":1924200},{"d":"1993-12-03","o":4,"h":4.02,"l":3.88,"c":3.9,"v":1329000},{"d":"1993-12-06","o":3.83,"h":3.83,"l":3.65,"c":3.73,"v":3907200},{"d":"1993-12-07","o":3.75,"h":3.88,"l":3.75,"c":3.85,"v":1801800},{"d":"1993-12-08","o":3.85,"h":3.88,"l":3.83,"c":3.83,"v":706200},{"d":"1993-12-09","o":3.83,"h":3.85,"l":3.69,"c":3.69,"v":1015200},{"d":"1993-12-10","o":3.71,"h":3.73,"l":3.58,"c":3.58,"v":1320000},{"d":"1993-12-13","o":3.62,"h":3.67,"l":3.58,"c":3.6,"v":682200},{"d":"1993-12-14","o":3.6,"h":3.6,"l":3.52,"c":3.52,"v":459000},{"d":"1993-12-15","o":3.54,"h":3.65,"l":3.54,"c":3.62,"v":546000},{"d":"1993-12-16","o":3.65,"h":3.71,"l":3.65,"c":3.65,"v":1251600},{"d":"1993-12-17","o":3.65,"h":3.71,"l":3.65,"c":3.71,"v":1286400},{"d":"1993-12-20","o":3.67,"h":3.73,"l":3.65,"c":3.67,"v":456000},{"d":"1993-12-21","o":3.67,"h":3.69,"l":3.65,"c":3.67,"v":593400},{"d":"1993-12-22","o":3.69,"h":3.85,"l":3.69,"c":3.83,"v":1944000},{"d":"1993-12-23","o":3.85,"h":3.92,"l":3.85,"c":3.9,"v":1296000},{"d":"1993-12-27","o":3.92,"h":3.98,"l":3.92,"c":3.96,"v":696000},{"d":"1993-12-28","o":3.98,"h":4.15,"l":3.98,"c":4.12,"v":1416000},{"d":"1993-12-29","o":4.12,"h":4.15,"l":4.1,"c":4.12,"v":1059000},{"d":"1993-12-30","o":4.08,"h":4.1,"l":4,"c":4.06,"v":636000},{"d":"1993-12-31","o":4.06,"h":4.12,"l":4.06,"c":4.1,"v":226800},{"d":"1994-01-03","o":4.1,"h":4.1,"l":3.92,"c":3.94,"v":1041000},{"d":"1994-01-04","o":3.94,"h":4,"l":3.9,"c":4,"v":1533000},{"d":"1994-01-05","o":3.98,"h":4.15,"l":3.98,"c":4.06,"v":408000},{"d":"1994-01-06","o":4.08,"h":4.21,"l":4.08,"c":4.12,"v":1440600},{"d":"1994-01-07","o":4.12,"h":4.15,"l":4.04,"c":4.06,"v":1612200},{"d":"1994-01-10","o":4.04,"h":4.17,"l":3.96,"c":4.15,"v":1554000},{"d":"1994-01-11","o":4.12,"h":4.21,"l":4.12,"c":4.15,"v":765000},{"d":"1994-01-12","o":4.21,"h":4.23,"l":4.1,"c":4.12,"v":916800},{"d":"1994-01-13","o":4.06,"h":4.12,"l":4.02,"c":4.1,"v":479400},{"d":"1994-01-14","o":4.1,"h":4.31,"l":4.1,"c":4.21,"v":1669800},{"d":"1994-01-17","o":4.29,"h":4.29,"l":4.19,"c":4.23,"v":1019400},{"d":"1994-01-18","o":4.23,"h":4.33,"l":4.23,"c":4.27,"v":1352400},{"d":"1994-01-19","o":4.23,"h":4.23,"l":4.1,"c":4.21,"v":396600},{"d":"1994-01-20","o":4.23,"h":4.29,"l":4.23,"c":4.25,"v":894000},{"d":"1994-01-21","o":4.23,"h":4.33,"l":4.23,"c":4.29,"v":1042200},{"d":"1994-01-24","o":4.31,"h":4.38,"l":4.31,"c":4.33,"v":1344600},{"d":"1994-01-25","o":4.29,"h":4.31,"l":4.15,"c":4.17,"v":555600},{"d":"1994-01-26","o":4.12,"h":4.17,"l":4.08,"c":4.15,"v":247800},{"d":"1994-01-27","o":4.15,"h":4.23,"l":4.15,"c":4.21,"v":316200},{"d":"1994-01-28","o":4.21,"h":4.23,"l":4.12,"c":4.19,"v":306600},{"d":"1994-01-31","o":4.21,"h":4.33,"l":4.17,"c":4.29,"v":729000},{"d":"1994-02-01","o":4.27,"h":4.33,"l":4.25,"c":4.29,"v":562800},{"d":"1994-02-02","o":4.31,"h":4.46,"l":4.31,"c":4.42,"v":476400},{"d":"1994-02-03","o":4.46,"h":4.52,"l":4.46,"c":4.5,"v":1547400},{"d":"1994-02-04","o":4.5,"h":4.5,"l":4.29,"c":4.29,"v":2234400},{"d":"1994-02-07","o":4.29,"h":4.33,"l":4.27,"c":4.31,"v":1031400},{"d":"1994-02-08","o":4.35,"h":4.42,"l":4.35,"c":4.42,"v":744600},{"d":"1994-02-09","o":4.42,"h":4.62,"l":4.4,"c":4.56,"v":1769400},{"d":"1994-02-10","o":4.65,"h":4.67,"l":4.46,"c":4.52,"v":1324800},{"d":"1994-02-11","o":4.48,"h":4.5,"l":4.38,"c":4.4,"v":588600},{"d":"1994-02-14","o":4.38,"h":4.42,"l":4.38,"c":4.4,"v":281400},{"d":"1994-02-15","o":4.44,"h":4.56,"l":4.44,"c":4.5,"v":1396800},{"d":"1994-02-16","o":4.52,"h":4.71,"l":4.5,"c":4.58,"v":1219800},{"d":"1994-02-17","o":4.65,"h":4.73,"l":4.56,"c":4.58,"v":1266600},{"d":"1994-02-18","o":4.6,"h":4.6,"l":4.5,"c":4.54,"v":765000},{"d":"1994-02-22","o":4.56,"h":4.56,"l":4.48,"c":4.56,"v":1381200},{"d":"1994-02-23","o":4.56,"h":4.75,"l":4.56,"c":4.67,"v":1686000},{"d":"1994-02-24","o":4.62,"h":4.67,"l":4.54,"c":4.56,"v":789000},{"d":"1994-02-25","o":4.58,"h":4.67,"l":4.58,"c":4.62,"v":553200},{"d":"1994-02-28","o":4.62,"h":4.65,"l":4.58,"c":4.62,"v":601800},{"d":"1994-03-01","o":4.62,"h":4.67,"l":4.54,"c":4.65,"v":520200},{"d":"1994-03-02","o":4.5,"h":4.71,"l":4.46,"c":4.71,"v":1390200},{"d":"1994-03-03","o":4.69,"h":4.73,"l":4.62,"c":4.65,"v":771600},{"d":"1994-03-04","o":4.62,"h":4.71,"l":4.62,"c":4.69,"v":432600},{"d":"1994-03-07","o":4.71,"h":4.9,"l":4.67,"c":4.88,"v":1472400},{"d":"1994-03-08","o":4.96,"h":5.08,"l":4.92,"c":5.06,"v":2695800},{"d":"1994-03-09","o":5.06,"h":5.19,"l":4.83,"c":5,"v":4705800},{"d":"1994-03-10","o":4.94,"h":4.94,"l":4.83,"c":4.92,"v":1109400},{"d":"1994-03-11","o":4.9,"h":4.94,"l":4.88,"c":4.88,"v":673200},{"d":"1994-03-14","o":4.9,"h":4.98,"l":4.9,"c":4.96,"v":420600},{"d":"1994-03-15","o":4.98,"h":4.98,"l":4.85,"c":4.85,"v":451800},{"d":"1994-03-16","o":4.85,"h":4.92,"l":4.79,"c":4.88,"v":1750800},{"d":"1994-03-17","o":4.9,"h":4.96,"l":4.9,"c":4.94,"v":806400},{"d":"1994-03-18","o":4.96,"h":4.98,"l":4.92,"c":4.98,"v":443400},{"d":"1994-03-21","o":4.96,"h":5.02,"l":4.96,"c":5,"v":1815000},{"d":"1994-03-22","o":5,"h":5.04,"l":4.98,"c":5.04,"v":796200},{"d":"1994-03-23","o":5.04,"h":5.15,"l":5.02,"c":5.04,"v":651600},{"d":"1994-03-24","o":5.02,"h":5.02,"l":4.9,"c":4.92,"v":1440600},{"d":"1994-03-25","o":4.88,"h":4.88,"l":4.75,"c":4.81,"v":1958400},{"d":"1994-03-28","o":4.79,"h":4.79,"l":4.46,"c":4.65,"v":1499400},{"d":"1994-03-29","o":4.65,"h":4.65,"l":4.46,"c":4.46,"v":1030800},{"d":"1994-03-30","o":4.42,"h":4.42,"l":4.19,"c":4.33,"v":1524000},{"d":"1994-03-31","o":4.35,"h":4.38,"l":4.21,"c":4.33,"v":1779000},{"d":"1994-04-04","o":4.21,"h":4.42,"l":4.15,"c":4.38,"v":649800},{"d":"1994-04-05","o":4.42,"h":4.54,"l":4.42,"c":4.54,"v":1574400},{"d":"1994-04-06","o":4.56,"h":4.79,"l":4.52,"c":4.79,"v":1923000},{"d":"1994-04-07","o":4.75,"h":5.1,"l":4.75,"c":5.08,"v":1648200},{"d":"1994-04-08","o":5.04,"h":5.04,"l":4.83,"c":4.83,"v":2113800},{"d":"1994-04-11","o":4.83,"h":4.83,"l":4.79,"c":4.83,"v":898800},{"d":"1994-04-12","o":4.83,"h":4.83,"l":4.44,"c":4.44,"v":2665800},{"d":"1994-04-13","o":4.42,"h":4.42,"l":4.1,"c":4.31,"v":6716400},{"d":"1994-04-14","o":4.29,"h":4.48,"l":4.27,"c":4.48,"v":2151600},{"d":"1994-04-15","o":4.46,"h":4.5,"l":4.33,"c":4.42,"v":643800},{"d":"1994-04-18","o":4.38,"h":4.42,"l":4.12,"c":4.25,"v":2845200},{"d":"1994-04-19","o":4.25,"h":4.27,"l":4.1,"c":4.1,"v":1414800},{"d":"1994-04-20","o":4.19,"h":4.23,"l":4.08,"c":4.1,"v":626400},{"d":"1994-04-21","o":4.1,"h":4.31,"l":4.1,"c":4.29,"v":1143600},{"d":"1994-04-22","o":4.33,"h":4.4,"l":4.31,"c":4.35,"v":1431000},{"d":"1994-04-25","o":4.35,"h":4.58,"l":4.35,"c":4.56,"v":1074600},{"d":"1994-04-26","o":4.54,"h":4.6,"l":4.52,"c":4.6,"v":695400},{"d":"1994-04-28","o":4.62,"h":4.62,"l":4.58,"c":4.58,"v":759000},{"d":"1994-04-29","o":4.56,"h":4.62,"l":4.54,"c":4.56,"v":400800},{"d":"1994-05-02","o":4.58,"h":4.71,"l":4.56,"c":4.69,"v":452400},{"d":"1994-05-03","o":4.71,"h":4.71,"l":4.62,"c":4.65,"v":172800},{"d":"1994-05-04","o":4.62,"h":4.65,"l":4.54,"c":4.56,"v":551400},{"d":"1994-05-05","o":4.58,"h":4.58,"l":4.52,"c":4.58,"v":592200},{"d":"1994-05-06","o":4.54,"h":4.54,"l":4.5,"c":4.54,"v":286800},{"d":"1994-05-09","o":4.52,"h":4.52,"l":4.44,"c":4.46,"v":662400},{"d":"1994-05-10","o":4.54,"h":4.6,"l":4.5,"c":4.6,"v":432600},{"d":"1994-05-11","o":4.69,"h":4.69,"l":4.58,"c":4.6,"v":700200},{"d":"1994-05-12","o":4.56,"h":4.56,"l":4.4,"c":4.42,"v":624000},{"d":"1994-05-13","o":4.44,"h":4.52,"l":4.38,"c":4.42,"v":286200},{"d":"1994-05-16","o":4.4,"h":4.42,"l":4.31,"c":4.31,"v":424200},{"d":"1994-05-17","o":4.33,"h":4.33,"l":4.1,"c":4.17,"v":1039200},{"d":"1994-05-18","o":4.19,"h":4.67,"l":4.19,"c":4.6,"v":4243200},{"d":"1994-05-19","o":4.6,"h":4.67,"l":4.5,"c":4.6,"v":2175000},{"d":"1994-05-20","o":4.6,"h":4.71,"l":4.58,"c":4.65,"v":1975200},{"d":"1994-05-23","o":4.6,"h":4.65,"l":4.58,"c":4.62,"v":1948200},{"d":"1994-05-24","o":4.62,"h":4.62,"l":4.58,"c":4.58,"v":652800},{"d":"1994-05-25","o":4.62,"h":4.62,"l":4.58,"c":4.62,"v":238200},{"d":"1994-05-26","o":4.6,"h":4.6,"l":4.58,"c":4.6,"v":102000},{"d":"1994-05-27","o":4.58,"h":4.65,"l":4.58,"c":4.65,"v":386400},{"d":"1994-05-31","o":4.62,"h":4.71,"l":4.6,"c":4.67,"v":1456800},{"d":"1994-06-01","o":4.65,"h":4.88,"l":4.62,"c":4.88,"v":2037600},{"d":"1994-06-02","o":4.92,"h":5.1,"l":4.9,"c":5.06,"v":2538000},{"d":"1994-06-03","o":5.04,"h":5.04,"l":4.92,"c":4.92,"v":1964400},{"d":"1994-06-06","o":4.94,"h":4.94,"l":4.9,"c":4.94,"v":354600},{"d":"1994-06-07","o":4.94,"h":4.94,"l":4.75,"c":4.75,"v":1228800},{"d":"1994-06-08","o":4.79,"h":4.79,"l":4.6,"c":4.65,"v":3230400},{"d":"1994-06-09","o":4.6,"h":4.69,"l":4.54,"c":4.56,"v":1132800},{"d":"1994-06-10","o":4.58,"h":4.6,"l":4.5,"c":4.5,"v":1942800},{"d":"1994-06-13","o":4.54,"h":4.56,"l":4.52,"c":4.52,"v":2679000},{"d":"1994-06-14","o":4.54,"h":4.62,"l":4.54,"c":4.54,"v":1935600},{"d":"1994-06-15","o":4.54,"h":4.71,"l":4.54,"c":4.67,"v":2934600},{"d":"1994-06-16","o":4.67,"h":4.79,"l":4.67,"c":4.75,"v":852600},{"d":"1994-06-17","o":4.71,"h":4.81,"l":4.71,"c":4.79,"v":1041600},{"d":"1994-06-20","o":4.73,"h":4.73,"l":4.6,"c":4.71,"v":1135800},{"d":"1994-06-21","o":4.65,"h":4.69,"l":4.6,"c":4.67,"v":798000},{"d":"1994-06-22","o":4.69,"h":4.83,"l":4.69,"c":4.81,"v":409200},{"d":"1994-06-23","o":4.79,"h":4.85,"l":4.71,"c":4.73,"v":539400},{"d":"1994-06-24","o":4.69,"h":4.69,"l":4.54,"c":4.58,"v":755400},{"d":"1994-06-27","o":4.6,"h":4.73,"l":4.58,"c":4.73,"v":756600},{"d":"1994-06-28","o":4.73,"h":4.79,"l":4.69,"c":4.77,"v":814800},{"d":"1994-06-29","o":4.77,"h":4.9,"l":4.77,"c":4.85,"v":1393800},{"d":"1994-06-30","o":4.9,"h":4.9,"l":4.79,"c":4.79,"v":779400},{"d":"1994-07-01","o":4.79,"h":4.85,"l":4.77,"c":4.81,"v":924000},{"d":"1994-07-05","o":4.83,"h":4.9,"l":4.83,"c":4.9,"v":250200},{"d":"1994-07-06","o":4.85,"h":4.88,"l":4.85,"c":4.85,"v":399000},{"d":"1994-07-07","o":4.83,"h":4.9,"l":4.83,"c":4.9,"v":1296600},{"d":"1994-07-08","o":4.88,"h":5.02,"l":4.88,"c":4.98,"v":837000},{"d":"1994-07-11","o":4.96,"h":4.98,"l":4.94,"c":4.96,"v":828600},{"d":"1994-07-12","o":4.94,"h":4.96,"l":4.88,"c":4.96,"v":833400},{"d":"1994-07-13","o":4.96,"h":5.1,"l":4.96,"c":5.06,"v":910800},{"d":"1994-07-14","o":5.12,"h":5.21,"l":5.1,"c":5.1,"v":1684800},{"d":"1994-07-15","o":5.06,"h":5.06,"l":4.96,"c":5,"v":616200},{"d":"1994-07-18","o":4.67,"h":4.73,"l":4.67,"c":4.67,"v":2097000},{"d":"1994-07-19","o":4.62,"h":4.67,"l":4.5,"c":4.62,"v":2343000},{"d":"1994-07-20","o":4.58,"h":4.67,"l":4.33,"c":4.35,"v":2066400},{"d":"1994-07-21","o":4.38,"h":4.4,"l":4.17,"c":4.29,"v":3484800},{"d":"1994-07-22","o":4.29,"h":4.54,"l":4.29,"c":4.52,"v":1622400},{"d":"1994-07-25","o":4.48,"h":4.62,"l":4.48,"c":4.54,"v":1104600},{"d":"1994-07-26","o":4.52,"h":4.56,"l":4.4,"c":4.4,"v":647400},{"d":"1994-07-27","o":4.38,"h":4.42,"l":4.19,"c":4.25,"v":2230200},{"d":"1994-07-28","o":4.31,"h":4.44,"l":4.31,"c":4.44,"v":1860600},{"d":"1994-07-29","o":4.42,"h":4.5,"l":4.38,"c":4.42,"v":1284000},{"d":"1994-08-01","o":4.42,"h":4.5,"l":4.42,"c":4.5,"v":465600},{"d":"1994-08-02","o":4.52,"h":4.73,"l":4.52,"c":4.71,"v":1336200},{"d":"1994-08-03","o":4.69,"h":4.73,"l":4.65,"c":4.71,"v":529200},{"d":"1994-08-04","o":4.73,"h":4.73,"l":4.65,"c":4.67,"v":1210200},{"d":"1994-08-05","o":4.62,"h":4.77,"l":4.62,"c":4.75,"v":649200},{"d":"1994-08-08","o":4.73,"h":4.73,"l":4.67,"c":4.71,"v":672000},{"d":"1994-08-09","o":4.71,"h":4.81,"l":4.71,"c":4.79,"v":1491600},{"d":"1994-08-10","o":4.79,"h":5.02,"l":4.79,"c":4.98,"v":1187400},{"d":"1994-08-11","o":4.98,"h":5,"l":4.94,"c":4.98,"v":1066800},{"d":"1994-08-12","o":4.96,"h":5.04,"l":4.96,"c":5.04,"v":960600},{"d":"1994-08-15","o":5.04,"h":5.04,"l":4.98,"c":5,"v":817800},{"d":"1994-08-16","o":4.94,"h":5.12,"l":4.94,"c":5.08,"v":4114800},{"d":"1994-08-17","o":5.08,"h":5.27,"l":5.08,"c":5.17,"v":2329800},{"d":"1994-08-18","o":5.15,"h":5.15,"l":5.06,"c":5.15,"v":1764000},{"d":"1994-08-19","o":5.15,"h":5.15,"l":5.04,"c":5.1,"v":1247400},{"d":"1994-08-22","o":5.12,"h":5.12,"l":5.06,"c":5.1,"v":703200},{"d":"1994-08-23","o":5.15,"h":5.25,"l":5.12,"c":5.21,"v":949800},{"d":"1994-08-24","o":5.21,"h":5.25,"l":5.12,"c":5.15,"v":1075800},{"d":"1994-08-25","o":5.12,"h":5.17,"l":5.08,"c":5.17,"v":949800},{"d":"1994-08-26","o":5.17,"h":5.27,"l":5.17,"c":5.25,"v":1410000},{"d":"1994-08-29","o":5.29,"h":5.35,"l":5.27,"c":5.31,"v":1506000},{"d":"1994-08-30","o":5.29,"h":5.48,"l":5.25,"c":5.4,"v":1161000},{"d":"1994-08-31","o":5.38,"h":5.4,"l":5.33,"c":5.38,"v":1001400},{"d":"1994-09-01","o":5.33,"h":5.38,"l":5.27,"c":5.35,"v":2177400},{"d":"1994-09-02","o":5.35,"h":5.35,"l":5.25,"c":5.25,"v":601200},{"d":"1994-09-06","o":5.27,"h":5.27,"l":5.15,"c":5.19,"v":717600},{"d":"1994-09-07","o":5.17,"h":5.65,"l":5.17,"c":5.48,"v":2843400},{"d":"1994-09-08","o":5.46,"h":5.5,"l":5.31,"c":5.31,"v":1421400},{"d":"1994-09-09","o":5.31,"h":5.31,"l":5.15,"c":5.15,"v":1594200},{"d":"1994-09-12","o":5.17,"h":5.21,"l":5.1,"c":5.15,"v":697800},{"d":"1994-09-13","o":5.31,"h":5.31,"l":5.19,"c":5.21,"v":1761000},{"d":"1994-09-14","o":5.19,"h":5.21,"l":5.15,"c":5.19,"v":435000},{"d":"1994-09-15","o":5.17,"h":5.38,"l":5.17,"c":5.38,"v":2423400},{"d":"1994-09-16","o":5.38,"h":5.4,"l":5.23,"c":5.25,"v":4376400},{"d":"1994-09-19","o":5.27,"h":5.31,"l":5.23,"c":5.27,"v":862800},{"d":"1994-09-20","o":5.19,"h":5.27,"l":5.19,"c":5.27,"v":712800},{"d":"1994-09-21","o":5.25,"h":5.25,"l":5.12,"c":5.19,"v":1712400},{"d":"1994-09-22","o":5.19,"h":5.21,"l":5.15,"c":5.17,"v":594000},{"d":"1994-09-23","o":5.19,"h":5.19,"l":5.1,"c":5.1,"v":1137000},{"d":"1994-09-26","o":5,"h":5.02,"l":4.88,"c":5,"v":1145400},{"d":"1994-09-27","o":5,"h":5.25,"l":5,"c":5.23,"v":2127600},{"d":"1994-09-28","o":5.23,"h":5.5,"l":5.23,"c":5.5,"v":3358200},{"d":"1994-09-29","o":5.48,"h":5.54,"l":5.46,"c":5.5,"v":1959600},{"d":"1994-09-30","o":5.5,"h":5.52,"l":5.48,"c":5.5,"v":688200},{"d":"1994-10-03","o":5.5,"h":5.56,"l":5.44,"c":5.56,"v":1314600},{"d":"1994-10-04","o":5.52,"h":5.52,"l":5.25,"c":5.25,"v":1709400},{"d":"1994-10-05","o":5.21,"h":5.23,"l":5.15,"c":5.21,"v":1275000},{"d":"1994-10-06","o":5.21,"h":5.23,"l":5.04,"c":5.06,"v":3418800},{"d":"1994-10-07","o":5.08,"h":5.4,"l":5.08,"c":5.4,"v":859200},{"d":"1994-10-10","o":5.4,"h":5.48,"l":5.4,"c":5.46,"v":448200},{"d":"1994-10-11","o":5.5,"h":5.62,"l":5.48,"c":5.52,"v":1378200},{"d":"1994-10-12","o":5.54,"h":5.58,"l":5.46,"c":5.58,"v":922200},{"d":"1994-10-13","o":5.58,"h":5.6,"l":5.46,"c":5.46,"v":460200},{"d":"1994-10-14","o":5.48,"h":5.48,"l":5.35,"c":5.46,"v":312000},{"d":"1994-10-17","o":5.44,"h":5.46,"l":5.4,"c":5.42,"v":713400},{"d":"1994-10-18","o":5.38,"h":5.42,"l":5.35,"c":5.38,"v":592200},{"d":"1994-10-19","o":5.35,"h":5.48,"l":5.33,"c":5.44,"v":1435800},{"d":"1994-10-20","o":5.44,"h":5.5,"l":5.4,"c":5.4,"v":971400},{"d":"1994-10-21","o":5.4,"h":5.42,"l":5.23,"c":5.38,"v":1152000},{"d":"1994-10-24","o":5.35,"h":5.5,"l":5.33,"c":5.4,"v":363600},{"d":"1994-10-25","o":5.38,"h":5.38,"l":5.33,"c":5.35,"v":574800},{"d":"1994-10-26","o":5.42,"h":5.58,"l":5.42,"c":5.56,"v":727800},{"d":"1994-10-27","o":5.54,"h":5.81,"l":5.54,"c":5.77,"v":1294800},{"d":"1994-10-28","o":5.81,"h":6.12,"l":5.81,"c":6.08,"v":2005800},{"d":"1994-10-31","o":6.04,"h":6.04,"l":5.96,"c":5.96,"v":1610400},{"d":"1994-11-01","o":5.92,"h":5.94,"l":5.81,"c":5.83,"v":726000},{"d":"1994-11-02","o":5.81,"h":5.94,"l":5.77,"c":5.92,"v":1570800},{"d":"1994-11-03","o":5.9,"h":5.9,"l":5.79,"c":5.81,"v":894000},{"d":"1994-11-04","o":5.83,"h":5.83,"l":5.77,"c":5.83,"v":754200},{"d":"1994-11-07","o":5.83,"h":5.83,"l":5.79,"c":5.83,"v":493800},{"d":"1994-11-08","o":5.83,"h":5.94,"l":5.79,"c":5.88,"v":1532400},{"d":"1994-11-09","o":5.92,"h":5.94,"l":5.67,"c":5.71,"v":999600},{"d":"1994-11-10","o":5.73,"h":5.73,"l":5.62,"c":5.73,"v":725400},{"d":"1994-11-11","o":5.73,"h":5.75,"l":5.67,"c":5.71,"v":194400},{"d":"1994-11-14","o":5.73,"h":6.08,"l":5.73,"c":6.04,"v":1050600},{"d":"1994-11-15","o":6.04,"h":6.04,"l":5.9,"c":5.92,"v":685200},{"d":"1994-11-16","o":5.9,"h":5.96,"l":5.88,"c":5.96,"v":637800},{"d":"1994-11-17","o":5.92,"h":5.96,"l":5.9,"c":5.96,"v":486600},{"d":"1994-11-18","o":5.96,"h":5.98,"l":5.94,"c":5.98,"v":486000},{"d":"1994-11-21","o":5.98,"h":6,"l":5.71,"c":5.71,"v":1639800},{"d":"1994-11-22","o":5.69,"h":5.71,"l":5.44,"c":5.44,"v":1818600},{"d":"1994-11-23","o":5.48,"h":5.48,"l":5.38,"c":5.44,"v":1549200},{"d":"1994-11-25","o":5.46,"h":5.67,"l":5.46,"c":5.65,"v":861000},{"d":"1994-11-28","o":5.6,"h":5.65,"l":5.56,"c":5.6,"v":306000},{"d":"1994-11-29","o":5.6,"h":5.6,"l":5.56,"c":5.58,"v":1320600},{"d":"1994-11-30","o":5.67,"h":5.67,"l":5.52,"c":5.58,"v":1502400},{"d":"1994-12-01","o":5.52,"h":5.58,"l":5.38,"c":5.38,"v":3169200},{"d":"1994-12-02","o":5.4,"h":5.54,"l":5.38,"c":5.52,"v":1087200},{"d":"1994-12-05","o":5.52,"h":5.73,"l":5.52,"c":5.69,"v":1011000},{"d":"1994-12-06","o":5.67,"h":5.71,"l":5.5,"c":5.52,"v":686400},{"d":"1994-12-07","o":5.52,"h":5.6,"l":5.52,"c":5.54,"v":423000},{"d":"1994-12-08","o":5.56,"h":5.58,"l":5.27,"c":5.29,"v":609600},{"d":"1994-12-09","o":5.27,"h":5.27,"l":5.1,"c":5.12,"v":1099200},{"d":"1994-12-12","o":5.21,"h":5.25,"l":5.12,"c":5.23,"v":1434000},{"d":"1994-12-13","o":5.25,"h":5.31,"l":5.21,"c":5.25,"v":348600},{"d":"1994-12-14","o":5.29,"h":5.46,"l":5.29,"c":5.46,"v":774600},{"d":"1994-12-15","o":5.46,"h":5.54,"l":5.4,"c":5.54,"v":982800},{"d":"1994-12-16","o":5.62,"h":5.73,"l":5.52,"c":5.54,"v":1633200},{"d":"1994-12-19","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":835200},{"d":"1994-12-20","o":5.31,"h":5.6,"l":5.29,"c":5.6,"v":1031400},{"d":"1994-12-21","o":5.58,"h":5.6,"l":5.48,"c":5.6,"v":899400},{"d":"1994-12-22","o":5.6,"h":5.69,"l":5.6,"c":5.6,"v":407400},{"d":"1994-12-23","o":5.6,"h":5.62,"l":5.56,"c":5.62,"v":230400},{"d":"1994-12-27","o":5.65,"h":5.73,"l":5.65,"c":5.69,"v":404400},{"d":"1994-12-28","o":5.71,"h":5.75,"l":5.67,"c":5.73,"v":541800},{"d":"1994-12-29","o":5.73,"h":5.88,"l":5.73,"c":5.85,"v":850800},{"d":"1994-12-30","o":5.85,"h":5.9,"l":5.83,"c":5.85,"v":669000},{"d":"1995-01-03","o":5.83,"h":5.85,"l":5.54,"c":5.56,"v":1394400},{"d":"1995-01-04","o":5.46,"h":5.5,"l":5.33,"c":5.42,"v":2090400},{"d":"1995-01-05","o":5.41,"h":5.56,"l":5.41,"c":5.47,"v":682400},{"d":"1995-01-06","o":5.5,"h":5.66,"l":5.47,"c":5.62,"v":737200},{"d":"1995-01-09","o":5.56,"h":5.72,"l":5.56,"c":5.69,"v":430400},{"d":"1995-01-10","o":5.75,"h":5.84,"l":5.66,"c":5.72,"v":684400},{"d":"1995-01-11","o":5.75,"h":5.75,"l":5.5,"c":5.53,"v":498400},{"d":"1995-01-12","o":5.53,"h":5.62,"l":5.44,"c":5.56,"v":638800},{"d":"1995-01-13","o":5.56,"h":5.59,"l":5.5,"c":5.53,"v":610000},{"d":"1995-01-16","o":5.59,"h":5.78,"l":5.53,"c":5.78,"v":793600},{"d":"1995-01-17","o":5.78,"h":5.84,"l":5.75,"c":5.78,"v":663600},{"d":"1995-01-18","o":5.72,"h":5.78,"l":5.44,"c":5.56,"v":1302000},{"d":"1995-01-19","o":5.56,"h":5.66,"l":5.5,"c":5.66,"v":789600},{"d":"1995-01-20","o":5.59,"h":5.59,"l":5.47,"c":5.5,"v":860400},{"d":"1995-01-23","o":5.41,"h":5.47,"l":5.34,"c":5.47,"v":898000},{"d":"1995-01-24","o":5.5,"h":5.59,"l":5.47,"c":5.53,"v":1580400},{"d":"1995-01-25","o":5.38,"h":5.5,"l":5.38,"c":5.44,"v":499600},{"d":"1995-01-26","o":5.41,"h":5.44,"l":5.28,"c":5.41,"v":346800},{"d":"1995-01-27","o":5.41,"h":5.44,"l":5.31,"c":5.44,"v":492000},{"d":"1995-01-30","o":5.38,"h":5.38,"l":5,"c":5.19,"v":1645600},{"d":"1995-01-31","o":5.19,"h":5.44,"l":5.06,"c":5.38,"v":1826800},{"d":"1995-02-01","o":5.38,"h":5.5,"l":5.34,"c":5.47,"v":1910400},{"d":"1995-02-02","o":5.44,"h":5.47,"l":5.38,"c":5.41,"v":828400},{"d":"1995-02-03","o":5.47,"h":5.62,"l":5.44,"c":5.56,"v":1939600},{"d":"1995-02-06","o":5.62,"h":5.66,"l":5.56,"c":5.59,"v":1019600},{"d":"1995-02-07","o":5.62,"h":5.62,"l":5.47,"c":5.56,"v":760000},{"d":"1995-02-08","o":5.53,"h":5.66,"l":5.53,"c":5.59,"v":776400},{"d":"1995-02-09","o":5.56,"h":5.66,"l":5.56,"c":5.66,"v":840000},{"d":"1995-02-10","o":5.69,"h":5.78,"l":5.66,"c":5.75,"v":600800},{"d":"1995-02-13","o":5.75,"h":5.78,"l":5.66,"c":5.66,"v":482800},{"d":"1995-02-14","o":5.69,"h":5.75,"l":5.66,"c":5.75,"v":625600},{"d":"1995-02-15","o":5.78,"h":5.81,"l":5.66,"c":5.75,"v":1341600},{"d":"1995-02-16","o":5.78,"h":6.03,"l":5.78,"c":6.03,"v":2351200},{"d":"1995-02-17","o":5.94,"h":5.94,"l":5.62,"c":5.75,"v":1739600},{"d":"1995-02-21","o":5.88,"h":6.02,"l":5.78,"c":5.97,"v":1173600},{"d":"1995-02-22","o":5.91,"h":6.22,"l":5.91,"c":6.22,"v":2605600},{"d":"1995-02-23","o":6.22,"h":6.47,"l":6.22,"c":6.31,"v":3620000},{"d":"1995-02-24","o":6.28,"h":6.28,"l":6.12,"c":6.22,"v":972800},{"d":"1995-02-27","o":6.19,"h":6.38,"l":6.16,"c":6.28,"v":504400},{"d":"1995-02-28","o":6.31,"h":6.31,"l":6.19,"c":6.28,"v":534000},{"d":"1995-03-01","o":6.22,"h":6.44,"l":6.16,"c":6.19,"v":605200},{"d":"1995-03-02","o":6.19,"h":6.22,"l":6.12,"c":6.22,"v":1089600},{"d":"1995-03-03","o":6.22,"h":6.56,"l":6.22,"c":6.5,"v":627600},{"d":"1995-03-06","o":6.53,"h":6.53,"l":6.41,"c":6.47,"v":1111600},{"d":"1995-03-07","o":6.5,"h":6.5,"l":6.44,"c":6.47,"v":555600},{"d":"1995-03-08","o":6.44,"h":6.47,"l":6.38,"c":6.38,"v":457200},{"d":"1995-03-09","o":6.44,"h":6.5,"l":6.31,"c":6.38,"v":361200},{"d":"1995-03-10","o":6.41,"h":6.53,"l":6.34,"c":6.34,"v":234000},{"d":"1995-03-13","o":6.38,"h":6.56,"l":6.31,"c":6.53,"v":429600},{"d":"1995-03-14","o":6.53,"h":6.66,"l":6.47,"c":6.56,"v":539600},{"d":"1995-03-15","o":6.53,"h":6.78,"l":6.53,"c":6.75,"v":1438000},{"d":"1995-03-16","o":6.75,"h":6.81,"l":6.66,"c":6.81,"v":711200},{"d":"1995-03-17","o":6.75,"h":6.78,"l":6.72,"c":6.75,"v":937600},{"d":"1995-03-20","o":6.75,"h":6.88,"l":6.72,"c":6.81,"v":842800},{"d":"1995-03-21","o":6.84,"h":6.84,"l":6.72,"c":6.75,"v":482000},{"d":"1995-03-22","o":6.75,"h":6.75,"l":6.44,"c":6.5,"v":539600},{"d":"1995-03-23","o":6.47,"h":6.56,"l":6.41,"c":6.5,"v":1588800},{"d":"1995-03-24","o":6.59,"h":6.91,"l":6.59,"c":6.81,"v":741200},{"d":"1995-03-27","o":6.94,"h":7.03,"l":6.91,"c":6.91,"v":1374800},{"d":"1995-03-28","o":6.88,"h":6.91,"l":6.72,"c":6.72,"v":676400},{"d":"1995-03-29","o":6.78,"h":6.81,"l":6.66,"c":6.69,"v":1251200},{"d":"1995-03-30","o":6.66,"h":6.69,"l":6.44,"c":6.53,"v":1638400},{"d":"1995-03-31","o":6.44,"h":6.44,"l":6.25,"c":6.38,"v":1056000},{"d":"1995-04-03","o":6.38,"h":6.44,"l":6.34,"c":6.38,"v":2361600},{"d":"1995-04-04","o":6.41,"h":6.44,"l":6.19,"c":6.34,"v":1401200},{"d":"1995-04-05","o":6.31,"h":6.38,"l":6.28,"c":6.31,"v":649200},{"d":"1995-04-06","o":6.38,"h":6.38,"l":6.31,"c":6.31,"v":341200},{"d":"1995-04-07","o":6.31,"h":6.44,"l":6.31,"c":6.44,"v":335600},{"d":"1995-04-10","o":6.44,"h":6.75,"l":6.44,"c":6.69,"v":676800},{"d":"1995-04-11","o":6.72,"h":6.75,"l":6.34,"c":6.34,"v":838000},{"d":"1995-04-12","o":6.41,"h":6.47,"l":6.34,"c":6.44,"v":597600},{"d":"1995-04-13","o":6.5,"h":6.69,"l":6.5,"c":6.59,"v":621200},{"d":"1995-04-17","o":6.66,"h":6.72,"l":6.53,"c":6.62,"v":577200},{"d":"1995-04-18","o":6.66,"h":6.66,"l":6.25,"c":6.41,"v":611200},{"d":"1995-04-19","o":6.44,"h":6.47,"l":6.34,"c":6.41,"v":487600},{"d":"1995-04-20","o":6.41,"h":6.44,"l":6.28,"c":6.31,"v":426400},{"d":"1995-04-21","o":6.28,"h":6.34,"l":6.19,"c":6.19,"v":602000},{"d":"1995-04-24","o":6.28,"h":6.66,"l":6.22,"c":6.66,"v":1050800},{"d":"1995-04-25","o":6.59,"h":6.72,"l":6.44,"c":6.5,"v":898000},{"d":"1995-04-26","o":6.53,"h":6.69,"l":6.53,"c":6.59,"v":512800},{"d":"1995-04-27","o":6.59,"h":6.84,"l":6.59,"c":6.78,"v":786800},{"d":"1995-04-28","o":6.81,"h":6.84,"l":6.59,"c":6.72,"v":676000},{"d":"1995-05-01","o":6.72,"h":6.78,"l":6.69,"c":6.72,"v":347200},{"d":"1995-05-02","o":6.66,"h":6.78,"l":6.59,"c":6.59,"v":364000},{"d":"1995-05-03","o":6.59,"h":6.66,"l":6.41,"c":6.56,"v":742000},{"d":"1995-05-04","o":6.56,"h":7.03,"l":6.53,"c":6.78,"v":2108800},{"d":"1995-05-05","o":6.88,"h":7.09,"l":6.88,"c":7,"v":1316800},{"d":"1995-05-08","o":6.94,"h":7.31,"l":6.94,"c":7.28,"v":1900000},{"d":"1995-05-09","o":7.34,"h":7.47,"l":7,"c":7.31,"v":2089200},{"d":"1995-05-10","o":7.38,"h":7.41,"l":7.25,"c":7.25,"v":1539600},{"d":"1995-05-11","o":7.25,"h":7.38,"l":7.25,"c":7.34,"v":401200},{"d":"1995-05-12","o":7.34,"h":7.59,"l":7.34,"c":7.5,"v":1316400},{"d":"1995-05-15","o":7.53,"h":7.56,"l":7.44,"c":7.53,"v":2522000},{"d":"1995-05-16","o":7.5,"h":8.09,"l":7.5,"c":8.06,"v":1333200},{"d":"1995-05-17","o":8.03,"h":8.28,"l":7.94,"c":8.12,"v":4823600},{"d":"1995-05-18","o":8.31,"h":8.47,"l":7.94,"c":7.94,"v":3464000},{"d":"1995-05-19","o":7.97,"h":7.97,"l":7.84,"c":7.91,"v":1407200},{"d":"1995-05-22","o":7.88,"h":8.19,"l":7.88,"c":8.16,"v":1473200},{"d":"1995-05-23","o":8.25,"h":8.5,"l":8.22,"c":8.5,"v":1202000},{"d":"1995-05-24","o":8.56,"h":8.75,"l":8,"c":8.03,"v":2150400},{"d":"1995-05-25","o":8,"h":8.03,"l":7.81,"c":7.94,"v":1768000},{"d":"1995-05-26","o":7.97,"h":7.97,"l":7.72,"c":7.97,"v":616800},{"d":"1995-05-30","o":7.97,"h":8.03,"l":7.59,"c":7.59,"v":1085200},{"d":"1995-05-31","o":7.56,"h":7.88,"l":7.41,"c":7.78,"v":1408800},{"d":"1995-06-01","o":7.78,"h":8.03,"l":7.78,"c":7.97,"v":780400},{"d":"1995-06-02","o":7.97,"h":8.19,"l":7.88,"c":8,"v":1040400},{"d":"1995-06-05","o":8.03,"h":8.19,"l":8.03,"c":8.09,"v":698800},{"d":"1995-06-06","o":8.09,"h":8.16,"l":7.91,"c":7.94,"v":962800},{"d":"1995-06-07","o":7.94,"h":7.97,"l":7.81,"c":7.91,"v":644400},{"d":"1995-06-08","o":7.88,"h":8,"l":7.88,"c":7.97,"v":410800},{"d":"1995-06-09","o":8,"h":8.03,"l":7.84,"c":7.91,"v":582400},{"d":"1995-06-12","o":7.94,"h":8.03,"l":7.94,"c":7.97,"v":727600},{"d":"1995-06-13","o":8.06,"h":8.06,"l":7.91,"c":7.94,"v":982400},{"d":"1995-06-14","o":7.91,"h":8.06,"l":7.84,"c":8,"v":1228000},{"d":"1995-06-15","o":8.03,"h":8.16,"l":8,"c":8,"v":1191200},{"d":"1995-06-16","o":8.06,"h":8.12,"l":7.97,"c":7.97,"v":1129600},{"d":"1995-06-19","o":8,"h":8.44,"l":7.97,"c":8.25,"v":1308000},{"d":"1995-06-20","o":8.31,"h":8.5,"l":8.25,"c":8.47,"v":1821600},{"d":"1995-06-21","o":8.47,"h":8.5,"l":8.22,"c":8.22,"v":892400},{"d":"1995-06-22","o":8.22,"h":8.59,"l":8.19,"c":8.53,"v":1040800},{"d":"1995-06-23","o":8.56,"h":8.78,"l":8.56,"c":8.69,"v":1316800},{"d":"1995-06-26","o":8.66,"h":8.84,"l":8.31,"c":8.34,"v":1755600},{"d":"1995-06-27","o":8.34,"h":8.38,"l":8.19,"c":8.25,"v":917200},{"d":"1995-06-28","o":8.28,"h":8.28,"l":8.12,"c":8.19,"v":761200},{"d":"1995-06-29","o":8.19,"h":8.5,"l":8.16,"c":8.5,"v":543200},{"d":"1995-06-30","o":8.5,"h":8.53,"l":8.44,"c":8.5,"v":401200},{"d":"1995-07-03","o":8.5,"h":8.5,"l":8.41,"c":8.44,"v":50800},{"d":"1995-07-05","o":8.47,"h":8.5,"l":8.34,"c":8.34,"v":314800},{"d":"1995-07-06","o":8.41,"h":8.69,"l":8.38,"c":8.69,"v":483200},{"d":"1995-07-07","o":8.69,"h":9,"l":8.66,"c":8.94,"v":1905600},{"d":"1995-07-10","o":9,"h":9.03,"l":8.78,"c":8.94,"v":1591200},{"d":"1995-07-11","o":8.88,"h":9.16,"l":8.84,"c":9.09,"v":1009200},{"d":"1995-07-12","o":9.12,"h":9.47,"l":9.09,"c":9.41,"v":1256800},{"d":"1995-07-13","o":9.47,"h":9.47,"l":9.12,"c":9.28,"v":1278400},{"d":"1995-07-14","o":9.19,"h":9.22,"l":9.03,"c":9.12,"v":1169600},{"d":"1995-07-17","o":9.12,"h":9.16,"l":9.03,"c":9.09,"v":1372000},{"d":"1995-07-18","o":9.09,"h":9.09,"l":8.75,"c":8.78,"v":1059200},{"d":"1995-07-19","o":8.41,"h":8.44,"l":7.75,"c":8.06,"v":3293200},{"d":"1995-07-20","o":8.06,"h":8.47,"l":8.06,"c":8.47,"v":2031600},{"d":"1995-07-21","o":8.47,"h":8.59,"l":8.41,"c":8.53,"v":1748800},{"d":"1995-07-24","o":8.5,"h":8.66,"l":8.5,"c":8.66,"v":834000},{"d":"1995-07-25","o":8.69,"h":8.94,"l":8.69,"c":8.88,"v":708000},{"d":"1995-07-26","o":8.84,"h":9.09,"l":8.84,"c":9.06,"v":2608800},{"d":"1995-07-27","o":9.09,"h":9.19,"l":9.06,"c":9.09,"v":530000},{"d":"1995-07-28","o":9.06,"h":9.09,"l":8.88,"c":8.91,"v":697200},{"d":"1995-07-31","o":8.88,"h":9.06,"l":8.84,"c":9.03,"v":540400},{"d":"1995-08-01","o":9,"h":9,"l":8.75,"c":8.78,"v":742000},{"d":"1995-08-02","o":8.78,"h":8.91,"l":8.5,"c":8.53,"v":727200},{"d":"1995-08-03","o":8.41,"h":8.41,"l":8.16,"c":8.22,"v":1868000},{"d":"1995-08-04","o":8.28,"h":8.53,"l":8.28,"c":8.41,"v":1287600},{"d":"1995-08-07","o":8.44,"h":8.53,"l":8.34,"c":8.38,"v":940800},{"d":"1995-08-08","o":8.38,"h":8.38,"l":8.28,"c":8.28,"v":386000},{"d":"1995-08-09","o":8.34,"h":8.47,"l":8.22,"c":8.47,"v":1334800},{"d":"1995-08-10","o":9,"h":9.06,"l":8.81,"c":8.97,"v":3117200},{"d":"1995-08-11","o":9,"h":9.38,"l":9,"c":9.38,"v":2999600},{"d":"1995-08-14","o":9.34,"h":9.59,"l":9.12,"c":9.59,"v":2610400},{"d":"1995-08-15","o":9.59,"h":9.72,"l":9.31,"c":9.69,"v":2380400},{"d":"1995-08-16","o":9.75,"h":9.88,"l":9.25,"c":9.69,"v":5812400},{"d":"1995-08-17","o":9.66,"h":9.66,"l":9.19,"c":9.31,"v":2493600},{"d":"1995-08-18","o":9.34,"h":9.41,"l":9,"c":9.16,"v":1807200},{"d":"1995-08-21","o":9.25,"h":9.34,"l":8.88,"c":8.88,"v":1558400},{"d":"1995-08-22","o":8.81,"h":8.81,"l":8.62,"c":8.69,"v":3588000},{"d":"1995-08-23","o":8.75,"h":8.78,"l":8.62,"c":8.75,"v":2173200},{"d":"1995-08-24","o":8.78,"h":8.91,"l":8.69,"c":8.84,"v":1764000},{"d":"1995-08-25","o":8.84,"h":8.88,"l":8.69,"c":8.72,"v":634400},{"d":"1995-08-28","o":8.72,"h":8.81,"l":8.53,"c":8.56,"v":1545600},{"d":"1995-08-29","o":8.5,"h":8.53,"l":7.88,"c":8.44,"v":2322000},{"d":"1995-08-30","o":8.53,"h":8.75,"l":8.5,"c":8.66,"v":1198000},{"d":"1995-08-31","o":8.59,"h":8.69,"l":8.59,"c":8.66,"v":387200},{"d":"1995-09-01","o":8.53,"h":8.59,"l":8.44,"c":8.47,"v":469200},{"d":"1995-09-05","o":8.53,"h":9.16,"l":8.5,"c":9.16,"v":1508000},{"d":"1995-09-06","o":9.19,"h":9.22,"l":8.97,"c":9.19,"v":1752800},{"d":"1995-09-07","o":9.16,"h":9.28,"l":9.06,"c":9.16,"v":1311600},{"d":"1995-09-08","o":9.16,"h":9.22,"l":9.09,"c":9.22,"v":619200},{"d":"1995-09-11","o":9.31,"h":9.41,"l":9.25,"c":9.34,"v":1340000},{"d":"1995-09-12","o":9.41,"h":9.44,"l":9.25,"c":9.31,"v":1420800},{"d":"1995-09-13","o":9.28,"h":9.31,"l":8.84,"c":8.97,"v":2752800},{"d":"1995-09-14","o":9,"h":9,"l":8.81,"c":8.88,"v":1408800},{"d":"1995-09-15","o":8.81,"h":8.84,"l":8.56,"c":8.56,"v":1384800},{"d":"1995-09-18","o":8.53,"h":8.59,"l":8.31,"c":8.53,"v":1622800},{"d":"1995-09-19","o":8.5,"h":9.09,"l":8.47,"c":9.06,"v":4004400},{"d":"1995-09-20","o":9.06,"h":9.19,"l":8.88,"c":9.19,"v":3036800},{"d":"1995-09-21","o":9.12,"h":9.19,"l":9.03,"c":9.12,"v":1918800},{"d":"1995-09-22","o":9.03,"h":9.06,"l":8.88,"c":9.06,"v":834800},{"d":"1995-09-25","o":9,"h":9,"l":8.78,"c":8.81,"v":839200},{"d":"1995-09-26","o":8.75,"h":8.91,"l":8.69,"c":8.69,"v":502400},{"d":"1995-09-27","o":8.72,"h":8.88,"l":8.56,"c":8.88,"v":819200},{"d":"1995-09-28","o":8.88,"h":9.09,"l":8.78,"c":9.06,"v":1121600},{"d":"1995-09-29","o":9.03,"h":9.06,"l":8.62,"c":8.66,"v":1422000},{"d":"1995-10-02","o":8.75,"h":8.78,"l":8.66,"c":8.75,"v":2170800},{"d":"1995-10-03","o":8.62,"h":8.72,"l":8.53,"c":8.72,"v":1080400},{"d":"1995-10-04","o":8.66,"h":8.69,"l":8.19,"c":8.25,"v":2532800},{"d":"1995-10-05","o":8.22,"h":8.66,"l":8.22,"c":8.62,"v":1432800},{"d":"1995-10-06","o":8.75,"h":8.81,"l":8.72,"c":8.78,"v":710000},{"d":"1995-10-09","o":8.62,"h":8.62,"l":7.91,"c":7.91,"v":2334000},{"d":"1995-10-10","o":7.78,"h":8.25,"l":7.44,"c":8.25,"v":3968000},{"d":"1995-10-11","o":8.34,"h":8.56,"l":8.25,"c":8.5,"v":2232400},{"d":"1995-10-12","o":8.5,"h":8.66,"l":8.5,"c":8.62,"v":1436000},{"d":"1995-10-13","o":8.78,"h":8.94,"l":8.69,"c":8.72,"v":890800},{"d":"1995-10-16","o":8.72,"h":8.75,"l":8.47,"c":8.5,"v":556400},{"d":"1995-10-17","o":8.53,"h":9,"l":8.47,"c":9,"v":1203600},{"d":"1995-10-18","o":9,"h":9.09,"l":8.81,"c":8.97,"v":1282400},{"d":"1995-10-19","o":8.97,"h":8.97,"l":8.75,"c":8.88,"v":840000},{"d":"1995-10-20","o":8.94,"h":8.94,"l":8.69,"c":8.72,"v":818000},{"d":"1995-10-23","o":8.66,"h":9.03,"l":8.59,"c":9.03,"v":964400},{"d":"1995-10-24","o":9,"h":9.06,"l":8.69,"c":8.69,"v":655200},{"d":"1995-10-25","o":8.78,"h":8.78,"l":8.53,"c":8.59,"v":722000},{"d":"1995-10-26","o":8.53,"h":8.69,"l":8.47,"c":8.69,"v":817600},{"d":"1995-10-27","o":8.66,"h":8.75,"l":8.59,"c":8.66,"v":581600},{"d":"1995-10-30","o":8.62,"h":9.38,"l":8.62,"c":9.34,"v":2229200},{"d":"1995-10-31","o":9.34,"h":9.38,"l":9.03,"c":9.03,"v":1562400},{"d":"1995-11-01","o":8.97,"h":9,"l":8.81,"c":8.84,"v":836000},{"d":"1995-11-02","o":8.88,"h":9.16,"l":8.81,"c":9.12,"v":2390800},{"d":"1995-11-03","o":9.25,"h":9.62,"l":9.12,"c":9.62,"v":2878000},{"d":"1995-11-06","o":9.59,"h":9.72,"l":9.53,"c":9.56,"v":2206800},{"d":"1995-11-07","o":9.38,"h":9.38,"l":8.75,"c":8.75,"v":2604000},{"d":"1995-11-08","o":9,"h":9,"l":8.5,"c":8.5,"v":2690000},{"d":"1995-11-09","o":8.88,"h":9.22,"l":8.88,"c":9.12,"v":2240000},{"d":"1995-11-10","o":9.09,"h":9.56,"l":9.06,"c":9.56,"v":1924400},{"d":"1995-11-13","o":9.5,"h":9.59,"l":9.19,"c":9.22,"v":1793600},{"d":"1995-11-14","o":9.06,"h":9.06,"l":8.75,"c":8.75,"v":1906000},{"d":"1995-11-15","o":8.81,"h":8.88,"l":8.41,"c":8.62,"v":2830400},{"d":"1995-11-16","o":8.66,"h":8.75,"l":8.56,"c":8.69,"v":3330000},{"d":"1995-11-17","o":8.69,"h":8.69,"l":8.41,"c":8.47,"v":997600},{"d":"1995-11-20","o":8.47,"h":8.5,"l":8.16,"c":8.19,"v":1708400},{"d":"1995-11-21","o":8.16,"h":8.16,"l":7.88,"c":8,"v":2900000},{"d":"1995-11-22","o":8.03,"h":8.12,"l":7.94,"c":7.94,"v":3034400},{"d":"1995-11-24","o":7.97,"h":8.16,"l":7.97,"c":8.12,"v":498400},{"d":"1995-11-27","o":8.19,"h":8.31,"l":8.12,"c":8.12,"v":1606000},{"d":"1995-11-28","o":8.09,"h":8.59,"l":8,"c":8.59,"v":2012400},{"d":"1995-11-29","o":8.69,"h":9.47,"l":8.56,"c":9.47,"v":3545600},{"d":"1995-11-30","o":9.16,"h":9.53,"l":9.09,"c":9.22,"v":4156000},{"d":"1995-12-01","o":9.25,"h":9.25,"l":9.03,"c":9.09,"v":1505600},{"d":"1995-12-04","o":9.09,"h":9.69,"l":9.09,"c":9.56,"v":3486800},{"d":"1995-12-05","o":9.53,"h":9.56,"l":9.44,"c":9.44,"v":2675600},{"d":"1995-12-06","o":9.41,"h":9.44,"l":9,"c":9,"v":1319200},{"d":"1995-12-07","o":9,"h":9,"l":8.75,"c":8.91,"v":993600},{"d":"1995-12-08","o":8.94,"h":9.09,"l":8.84,"c":9.06,"v":754000},{"d":"1995-12-11","o":9.12,"h":9.12,"l":8.84,"c":8.88,"v":648000},{"d":"1995-12-12","o":8.84,"h":8.88,"l":8.38,"c":8.38,"v":2532400},{"d":"1995-12-13","o":8.25,"h":8.31,"l":8.09,"c":8.22,"v":7702400},{"d":"1995-12-14","o":8.31,"h":8.38,"l":8.06,"c":8.12,"v":7375600},{"d":"1995-12-15","o":8.12,"h":8.25,"l":8.06,"c":8.22,"v":3475600},{"d":"1995-12-18","o":8.22,"h":8.28,"l":8.03,"c":8.09,"v":1900000},{"d":"1995-12-19","o":8.06,"h":8.31,"l":8.06,"c":8.31,"v":1688400},{"d":"1995-12-20","o":8.34,"h":8.47,"l":8.22,"c":8.44,"v":2333200},{"d":"1995-12-21","o":8.41,"h":8.66,"l":8.41,"c":8.62,"v":1728000},{"d":"1995-12-22","o":8.59,"h":8.66,"l":8.56,"c":8.59,"v":629200},{"d":"1995-12-26","o":8.66,"h":8.66,"l":8.56,"c":8.66,"v":560000},{"d":"1995-12-27","o":8.69,"h":8.97,"l":8.66,"c":8.72,"v":1072800},{"d":"1995-12-28","o":8.66,"h":8.81,"l":8.59,"c":8.81,"v":1768800},{"d":"1995-12-29","o":8.78,"h":8.97,"l":8.75,"c":8.84,"v":1535600},{"d":"1996-01-02","o":8.81,"h":8.97,"l":8.59,"c":8.59,"v":1976400},{"d":"1996-01-03","o":8.59,"h":8.59,"l":8.16,"c":8.16,"v":2353200},{"d":"1996-01-04","o":8.16,"h":8.48,"l":8.06,"c":8.44,"v":1748800},{"d":"1996-01-05","o":8.48,"h":8.62,"l":8.25,"c":8.44,"v":1530133},{"d":"1996-01-08","o":8.39,"h":8.39,"l":8.25,"c":8.39,"v":142933},{"d":"1996-01-09","o":8.25,"h":8.3,"l":7.31,"c":7.36,"v":4365333},{"d":"1996-01-10","o":7.27,"h":7.78,"l":7.27,"c":7.55,"v":3749067},{"d":"1996-01-11","o":7.88,"h":8.02,"l":7.64,"c":7.92,"v":2262400},{"d":"1996-01-12","o":7.88,"h":8.02,"l":7.73,"c":7.83,"v":1094933},{"d":"1996-01-15","o":7.83,"h":7.83,"l":6.56,"c":6.8,"v":2383467},{"d":"1996-01-16","o":7.03,"h":7.41,"l":6.8,"c":7.31,"v":4175467},{"d":"1996-01-17","o":6.94,"h":7.55,"l":6.94,"c":7.36,"v":4284800},{"d":"1996-01-18","o":7.31,"h":7.45,"l":6.94,"c":7.45,"v":3063467},{"d":"1996-01-19","o":7.31,"h":8.53,"l":7.31,"c":8.44,"v":5138667},{"d":"1996-01-22","o":8.44,"h":8.48,"l":8.2,"c":8.39,"v":2264000},{"d":"1996-01-23","o":8.39,"h":8.41,"l":8.25,"c":8.25,"v":1801067},{"d":"1996-01-24","o":8.3,"h":8.58,"l":8.3,"c":8.58,"v":2167467},{"d":"1996-01-25","o":8.58,"h":8.62,"l":8.11,"c":8.16,"v":1664000},{"d":"1996-01-26","o":8.11,"h":8.62,"l":7.92,"c":8.34,"v":1392533},{"d":"1996-01-29","o":8.34,"h":8.39,"l":8.11,"c":8.11,"v":1105067},{"d":"1996-01-30","o":8.11,"h":8.39,"l":8.06,"c":8.3,"v":1459200},{"d":"1996-01-31","o":8.34,"h":8.48,"l":8.3,"c":8.44,"v":577867},{"d":"1996-02-01","o":8.58,"h":9.05,"l":8.44,"c":9,"v":2951200},{"d":"1996-02-02","o":9,"h":9,"l":8.62,"c":8.77,"v":2492800},{"d":"1996-02-05","o":8.81,"h":9.23,"l":8.72,"c":9.19,"v":1520533},{"d":"1996-02-06","o":9.28,"h":9.33,"l":9.14,"c":9.23,"v":2048267},{"d":"1996-02-07","o":9.28,"h":10.22,"l":9.19,"c":10.12,"v":6769067},{"d":"1996-02-08","o":10.12,"h":10.45,"l":10.08,"c":10.41,"v":6836267},{"d":"1996-02-09","o":10.41,"h":10.73,"l":10.41,"c":10.73,"v":3726667},{"d":"1996-02-12","o":10.69,"h":10.73,"l":10.36,"c":10.41,"v":2045867},{"d":"1996-02-13","o":9.84,"h":10.31,"l":9.84,"c":9.89,"v":3900000},{"d":"1996-02-14","o":10.08,"h":10.41,"l":9.7,"c":9.8,"v":5782400},{"d":"1996-02-15","o":9.89,"h":10.17,"l":9.84,"c":10.12,"v":2033333},{"d":"1996-02-16","o":10.12,"h":10.45,"l":10.08,"c":10.41,"v":1140267},{"d":"1996-02-20","o":10.31,"h":10.83,"l":10.22,"c":10.73,"v":1554933},{"d":"1996-02-21","o":10.64,"h":10.78,"l":10.36,"c":10.69,"v":2239467},{"d":"1996-02-22","o":10.88,"h":11.3,"l":10.88,"c":11.11,"v":3147733},{"d":"1996-02-23","o":11.2,"h":11.25,"l":10.64,"c":10.88,"v":2137067},{"d":"1996-02-26","o":10.73,"h":10.78,"l":10.59,"c":10.69,"v":613333},{"d":"1996-02-27","o":10.69,"h":10.69,"l":10.45,"c":10.55,"v":1194933},{"d":"1996-02-28","o":10.59,"h":10.73,"l":10.41,"c":10.41,"v":1266933},{"d":"1996-02-29","o":9.94,"h":10.17,"l":9.66,"c":10.08,"v":3370667},{"d":"1996-03-01","o":10.03,"h":10.03,"l":9.23,"c":9.38,"v":3608533},{"d":"1996-03-04","o":9.38,"h":9.47,"l":9.19,"c":9.19,"v":3452267},{"d":"1996-03-05","o":9.19,"h":9.8,"l":9.19,"c":9.75,"v":2281333},{"d":"1996-03-06","o":9.84,"h":9.84,"l":9.38,"c":9.47,"v":1694133},{"d":"1996-03-07","o":9.52,"h":9.8,"l":9.52,"c":9.7,"v":2709867},{"d":"1996-03-08","o":9.66,"h":9.94,"l":9.09,"c":9.47,"v":3796000},{"d":"1996-03-11","o":9.38,"h":9.7,"l":9.38,"c":9.52,"v":2010933},{"d":"1996-03-12","o":9.42,"h":9.47,"l":9.28,"c":9.28,"v":800533},{"d":"1996-03-13","o":9.47,"h":10.12,"l":9.42,"c":10.08,"v":4744267},{"d":"1996-03-14","o":10.17,"h":10.59,"l":10.17,"c":10.55,"v":4288533},{"d":"1996-03-15","o":10.69,"h":11.11,"l":10.59,"c":11.02,"v":3838133},{"d":"1996-03-18","o":11.02,"h":11.06,"l":10.92,"c":11.02,"v":1635733},{"d":"1996-03-19","o":11.02,"h":11.02,"l":10.5,"c":10.64,"v":1391467},{"d":"1996-03-20","o":10.64,"h":10.64,"l":10.36,"c":10.38,"v":2000533},{"d":"1996-03-21","o":10.36,"h":10.45,"l":10.27,"c":10.31,"v":1648267},{"d":"1996-03-22","o":10.31,"h":10.55,"l":10.31,"c":10.41,"v":896800},{"d":"1996-03-25","o":10.5,"h":10.69,"l":10.45,"c":10.45,"v":2784533},{"d":"1996-03-26","o":10.41,"h":10.41,"l":10.08,"c":10.08,"v":2120000},{"d":"1996-03-27","o":10.12,"h":10.73,"l":10.12,"c":10.55,"v":2666400},{"d":"1996-03-28","o":10.59,"h":10.73,"l":10.5,"c":10.59,"v":2304800},{"d":"1996-03-29","o":10.59,"h":10.64,"l":10.41,"c":10.5,"v":1188533},{"d":"1996-04-01","o":10.5,"h":10.55,"l":10.36,"c":10.41,"v":1364800},{"d":"1996-04-02","o":10.36,"h":10.36,"l":10.08,"c":10.12,"v":1523467},{"d":"1996-04-03","o":10.17,"h":10.36,"l":10.12,"c":10.31,"v":1402133},{"d":"1996-04-04","o":10.31,"h":10.31,"l":10.17,"c":10.17,"v":985600},{"d":"1996-04-08","o":9.98,"h":10.55,"l":9.94,"c":10.31,"v":3587467},{"d":"1996-04-09","o":10.31,"h":10.36,"l":10.12,"c":10.27,"v":1375200},{"d":"1996-04-10","o":10.27,"h":10.5,"l":10.22,"c":10.31,"v":2669600},{"d":"1996-04-11","o":10.27,"h":10.27,"l":9.7,"c":9.75,"v":3054400},{"d":"1996-04-12","o":9.75,"h":9.8,"l":9.38,"c":9.47,"v":1883200},{"d":"1996-04-15","o":9.7,"h":9.84,"l":9.7,"c":9.7,"v":1374667},{"d":"1996-04-16","o":9.89,"h":10.22,"l":9.89,"c":10.08,"v":1882133},{"d":"1996-04-17","o":9.38,"h":9.47,"l":8.44,"c":8.95,"v":12026400},{"d":"1996-04-18","o":9.09,"h":9.33,"l":9,"c":9.05,"v":6874667},{"d":"1996-04-19","o":9.14,"h":9.28,"l":9,"c":9,"v":3021067},{"d":"1996-04-22","o":9.14,"h":9.23,"l":9.14,"c":9.19,"v":3886400},{"d":"1996-04-23","o":9.23,"h":9.7,"l":9.23,"c":9.66,"v":4182133},{"d":"1996-04-24","o":10.12,"h":10.17,"l":9.89,"c":10.03,"v":4268267},{"d":"1996-04-25","o":10.12,"h":10.12,"l":9.94,"c":10.12,"v":2100800},{"d":"1996-04-26","o":10.03,"h":10.08,"l":9.89,"c":9.94,"v":1890667},{"d":"1996-04-29","o":9.94,"h":9.94,"l":9.8,"c":9.84,"v":1652267},{"d":"1996-04-30","o":9.84,"h":9.84,"l":9.61,"c":9.66,"v":935200},{"d":"1996-05-01","o":9.66,"h":10.03,"l":9.66,"c":9.94,"v":2698667},{"d":"1996-05-02","o":10.12,"h":10.41,"l":10.08,"c":10.12,"v":2291467},{"d":"1996-05-03","o":10.27,"h":10.59,"l":10.17,"c":10.45,"v":3616267},{"d":"1996-05-06","o":10.55,"h":11.02,"l":10.22,"c":10.92,"v":4635733},{"d":"1996-05-07","o":10.97,"h":11.02,"l":10.69,"c":10.69,"v":2943200},{"d":"1996-05-08","o":10.59,"h":10.59,"l":10.27,"c":10.45,"v":1838400},{"d":"1996-05-09","o":10.5,"h":10.59,"l":10.41,"c":10.55,"v":1385333},{"d":"1996-05-10","o":10.59,"h":10.69,"l":10.27,"c":10.31,"v":2277067},{"d":"1996-05-13","o":10.36,"h":11.16,"l":10.17,"c":11.11,"v":2677333},{"d":"1996-05-14","o":11.16,"h":11.2,"l":10.78,"c":10.78,"v":2176800},{"d":"1996-05-15","o":10.78,"h":10.88,"l":10.69,"c":10.73,"v":1708000},{"d":"1996-05-16","o":10.64,"h":10.73,"l":10.45,"c":10.73,"v":2117867},{"d":"1996-05-17","o":10.59,"h":10.83,"l":10.59,"c":10.78,"v":1080267},{"d":"1996-05-20","o":10.78,"h":10.97,"l":10.73,"c":10.97,"v":1522667},{"d":"1996-05-21","o":10.97,"h":10.97,"l":10.64,"c":10.69,"v":1178400},{"d":"1996-05-22","o":10.69,"h":10.69,"l":10.12,"c":10.36,"v":4528267},{"d":"1996-05-23","o":10.31,"h":10.97,"l":10.27,"c":10.83,"v":3030933},{"d":"1996-05-24","o":10.73,"h":10.78,"l":10.41,"c":10.5,"v":1320533},{"d":"1996-05-28","o":10.5,"h":10.5,"l":10.22,"c":10.31,"v":796267},{"d":"1996-05-29","o":10.22,"h":10.22,"l":9.84,"c":9.89,"v":3616000},{"d":"1996-05-30","o":9.8,"h":10.03,"l":9.47,"c":9.98,"v":3320267},{"d":"1996-05-31","o":10.22,"h":10.45,"l":9.94,"c":10.36,"v":3092800},{"d":"1996-06-03","o":10.36,"h":10.45,"l":10.31,"c":10.31,"v":1066933},{"d":"1996-06-04","o":10.31,"h":10.41,"l":10.27,"c":10.36,"v":1083733},{"d":"1996-06-05","o":10.27,"h":10.27,"l":10.12,"c":10.22,"v":527467},{"d":"1996-06-06","o":10.22,"h":10.22,"l":9.8,"c":10.12,"v":1081067},{"d":"1996-06-07","o":9.98,"h":10.17,"l":9.84,"c":10.08,"v":1592533},{"d":"1996-06-10","o":10.08,"h":10.12,"l":9.8,"c":9.84,"v":776000},{"d":"1996-06-11","o":9.94,"h":10.22,"l":9.94,"c":10.22,"v":1201067},{"d":"1996-06-12","o":10.31,"h":10.5,"l":10.22,"c":10.27,"v":1095733},{"d":"1996-06-13","o":10.27,"h":10.27,"l":10.08,"c":10.12,"v":683200},{"d":"1996-06-14","o":10.08,"h":10.17,"l":9.94,"c":9.98,"v":964267},{"d":"1996-06-17","o":9.98,"h":9.98,"l":9.7,"c":9.75,"v":1058667},{"d":"1996-06-18","o":9.66,"h":9.7,"l":9.23,"c":9.23,"v":3311200},{"d":"1996-06-19","o":9.33,"h":9.52,"l":9.28,"c":9.47,"v":2878133},{"d":"1996-06-20","o":9.47,"h":9.52,"l":9.14,"c":9.38,"v":1600267},{"d":"1996-06-21","o":9.09,"h":9.42,"l":9.09,"c":9.28,"v":3093333},{"d":"1996-06-24","o":9.33,"h":9.33,"l":9.05,"c":9.19,"v":2821333},{"d":"1996-06-25","o":9.19,"h":9.33,"l":9.05,"c":9.28,"v":1613333},{"d":"1996-06-26","o":9.23,"h":9.28,"l":8.95,"c":9,"v":2326933},{"d":"1996-06-27","o":8.95,"h":9.66,"l":8.91,"c":9.56,"v":2198933},{"d":"1996-06-28","o":9.61,"h":9.7,"l":9.52,"c":9.52,"v":2006400},{"d":"1996-07-01","o":9.61,"h":9.84,"l":9.52,"c":9.8,"v":878400},{"d":"1996-07-02","o":9.8,"h":9.8,"l":9.66,"c":9.7,"v":2097333},{"d":"1996-07-03","o":9.66,"h":9.7,"l":9.52,"c":9.56,"v":508533},{"d":"1996-07-05","o":9.52,"h":9.56,"l":9.42,"c":9.42,"v":81867},{"d":"1996-07-08","o":9.47,"h":9.47,"l":9.28,"c":9.38,"v":1125867},{"d":"1996-07-09","o":9.38,"h":9.42,"l":9.19,"c":9.23,"v":897333},{"d":"1996-07-10","o":9.23,"h":9.23,"l":7.73,"c":7.78,"v":10597333},{"d":"1996-07-11","o":7.69,"h":7.73,"l":6.98,"c":7.36,"v":9245600},{"d":"1996-07-12","o":7.45,"h":7.5,"l":7.36,"c":7.41,"v":4408000},{"d":"1996-07-15","o":7.45,"h":7.5,"l":6.56,"c":6.66,"v":5021600},{"d":"1996-07-16","o":6.7,"h":7.27,"l":6.52,"c":7.27,"v":4957600},{"d":"1996-07-17","o":7.5,"h":7.88,"l":7.22,"c":7.36,"v":5808000},{"d":"1996-07-18","o":7.36,"h":8.02,"l":7.27,"c":7.83,"v":4588000},{"d":"1996-07-19","o":7.78,"h":7.78,"l":7.5,"c":7.59,"v":1060800},{"d":"1996-07-22","o":7.45,"h":7.45,"l":7.17,"c":7.17,"v":882667},{"d":"1996-07-23","o":7.27,"h":7.27,"l":6.7,"c":6.75,"v":3605067},{"d":"1996-07-24","o":6.38,"h":6.94,"l":6.38,"c":6.8,"v":2956533},{"d":"1996-07-25","o":6.94,"h":7.31,"l":6.94,"c":7.17,"v":3149867},{"d":"1996-07-26","o":7.5,"h":7.73,"l":7.41,"c":7.59,"v":3886667},{"d":"1996-07-29","o":7.64,"h":7.69,"l":7.31,"c":7.31,"v":1255200},{"d":"1996-07-30","o":7.41,"h":7.73,"l":7.31,"c":7.64,"v":3233067},{"d":"1996-07-31","o":7.97,"h":8.02,"l":7.78,"c":7.83,"v":8126667},{"d":"1996-08-01","o":7.88,"h":8.11,"l":7.83,"c":8.11,"v":2222133},{"d":"1996-08-02","o":8.3,"h":8.62,"l":8.3,"c":8.44,"v":2915200},{"d":"1996-08-05","o":8.44,"h":8.58,"l":7.92,"c":7.92,"v":1400800},{"d":"1996-08-06","o":8.16,"h":8.39,"l":8.11,"c":8.39,"v":1096000},{"d":"1996-08-07","o":9,"h":9,"l":8.53,"c":8.67,"v":2868800},{"d":"1996-08-08","o":8.72,"h":8.72,"l":8.58,"c":8.67,"v":1322933},{"d":"1996-08-09","o":8.53,"h":8.62,"l":8.25,"c":8.48,"v":3348267},{"d":"1996-08-12","o":8.53,"h":8.72,"l":8.53,"c":8.58,"v":1618133},{"d":"1996-08-13","o":8.53,"h":8.53,"l":8.16,"c":8.3,"v":2227733},{"d":"1996-08-14","o":8.3,"h":8.62,"l":8.3,"c":8.53,"v":1260000},{"d":"1996-08-15","o":8.72,"h":8.72,"l":8.34,"c":8.34,"v":1464800},{"d":"1996-08-16","o":8.3,"h":8.3,"l":8.16,"c":8.16,"v":2015467},{"d":"1996-08-19","o":8.25,"h":8.25,"l":8.11,"c":8.16,"v":1361600},{"d":"1996-08-20","o":8.2,"h":8.3,"l":7.92,"c":7.97,"v":2316267},{"d":"1996-08-21","o":8.02,"h":8.86,"l":7.31,"c":8.81,"v":8736000},{"d":"1996-08-22","o":9.19,"h":9.38,"l":9,"c":9.23,"v":5109333},{"d":"1996-08-23","o":9.14,"h":9.23,"l":8.95,"c":9,"v":2622400},{"d":"1996-08-26","o":9,"h":9.05,"l":8.65,"c":8.67,"v":2832800},{"d":"1996-08-27","o":8.81,"h":8.95,"l":8.72,"c":8.81,"v":1569333},{"d":"1996-08-28","o":8.91,"h":8.95,"l":8.77,"c":8.81,"v":1095733},{"d":"1996-08-29","o":8.86,"h":9.28,"l":8.86,"c":9.14,"v":1752533},{"d":"1996-08-30","o":9.23,"h":9.23,"l":8.95,"c":9.05,"v":1734933},{"d":"1996-09-03","o":8.95,"h":9.05,"l":8.81,"c":8.95,"v":1136800},{"d":"1996-09-04","o":8.91,"h":9.05,"l":8.91,"c":9.05,"v":854933},{"d":"1996-09-05","o":8.91,"h":8.95,"l":8.53,"c":8.67,"v":1390933},{"d":"1996-09-06","o":8.77,"h":8.91,"l":8.72,"c":8.91,"v":1410133},{"d":"1996-09-09","o":8.91,"h":8.91,"l":8.58,"c":8.67,"v":814933},{"d":"1996-09-10","o":8.77,"h":8.91,"l":8.72,"c":8.77,"v":1020800},{"d":"1996-09-11","o":8.77,"h":9.05,"l":8.62,"c":8.77,"v":2029333},{"d":"1996-09-12","o":8.86,"h":9.28,"l":8.72,"c":9.23,"v":2785333},{"d":"1996-09-13","o":9.33,"h":9.8,"l":9.14,"c":9.7,"v":3136533},{"d":"1996-09-16","o":9.75,"h":10.12,"l":9.59,"c":10.03,"v":4005867},{"d":"1996-09-17","o":10.17,"h":10.17,"l":9.8,"c":10.08,"v":4086667},{"d":"1996-09-18","o":10.08,"h":10.08,"l":9.89,"c":9.89,"v":2322667},{"d":"1996-09-19","o":9.89,"h":10.22,"l":9.89,"c":10.08,"v":3816000},{"d":"1996-09-20","o":10.12,"h":10.31,"l":9.98,"c":10.17,"v":2005333},{"d":"1996-09-23","o":10.27,"h":10.27,"l":9.94,"c":9.98,"v":1389067},{"d":"1996-09-24","o":10.08,"h":10.5,"l":10.08,"c":10.36,"v":3413067},{"d":"1996-09-25","o":10.31,"h":10.36,"l":10.12,"c":10.12,"v":1986667},{"d":"1996-09-26","o":10.27,"h":10.59,"l":10.17,"c":10.22,"v":4282400},{"d":"1996-09-27","o":10.24,"h":10.45,"l":10.24,"c":10.41,"v":2629600},{"d":"1996-09-30","o":10.41,"h":10.59,"l":10.17,"c":10.17,"v":2846667},{"d":"1996-10-01","o":10.03,"h":10.08,"l":9.47,"c":9.56,"v":3145600},{"d":"1996-10-02","o":9.66,"h":9.94,"l":9.47,"c":9.47,"v":2846133},{"d":"1996-10-03","o":9.61,"h":9.66,"l":9.56,"c":9.56,"v":1186667},{"d":"1996-10-04","o":9.75,"h":10.22,"l":9.75,"c":10.08,"v":2821867},{"d":"1996-10-07","o":10.03,"h":10.5,"l":10.03,"c":10.41,"v":2150667},{"d":"1996-10-08","o":10.31,"h":10.59,"l":10.31,"c":10.41,"v":3223200},{"d":"1996-10-09","o":10.59,"h":10.59,"l":10.17,"c":10.36,"v":1867200},{"d":"1996-10-10","o":10.36,"h":10.5,"l":10.27,"c":10.36,"v":1122933},{"d":"1996-10-11","o":10.36,"h":10.78,"l":10.31,"c":10.69,"v":2114933},{"d":"1996-10-14","o":10.64,"h":11.11,"l":10.5,"c":10.97,"v":4309067},{"d":"1996-10-15","o":11.06,"h":11.11,"l":10.64,"c":10.69,"v":2221333},{"d":"1996-10-16","o":10.64,"h":10.88,"l":10.64,"c":10.64,"v":4944000},{"d":"1996-10-17","o":10.5,"h":10.55,"l":10.36,"c":10.41,"v":4062667},{"d":"1996-10-18","o":10.36,"h":10.45,"l":10.31,"c":10.41,"v":1988800},{"d":"1996-10-21","o":10.17,"h":10.41,"l":10.17,"c":10.31,"v":1048267},{"d":"1996-10-22","o":10.27,"h":10.31,"l":9.75,"c":9.8,"v":2568267},{"d":"1996-10-23","o":9.8,"h":9.84,"l":9.66,"c":9.84,"v":3012000},{"d":"1996-10-24","o":9.94,"h":10.17,"l":9.8,"c":9.98,"v":2163733},{"d":"1996-10-25","o":9.98,"h":10.03,"l":9.84,"c":10.03,"v":448000},{"d":"1996-10-28","o":10.03,"h":10.17,"l":9.94,"c":9.94,"v":727200},{"d":"1996-10-29","o":9.94,"h":9.94,"l":9.33,"c":9.38,"v":2615467},{"d":"1996-10-30","o":9.47,"h":9.8,"l":9.42,"c":9.7,"v":2213067},{"d":"1996-10-31","o":9.75,"h":9.8,"l":9.7,"c":9.75,"v":1262933},{"d":"1996-11-01","o":9.8,"h":10.12,"l":9.8,"c":10.08,"v":1276000},{"d":"1996-11-04","o":10.08,"h":10.08,"l":9.8,"c":9.8,"v":1491467},{"d":"1996-11-05","o":9.89,"h":10.17,"l":9.84,"c":10.03,"v":1656800},{"d":"1996-11-06","o":10.12,"h":10.45,"l":10.08,"c":10.41,"v":1629867},{"d":"1996-11-07","o":10.41,"h":10.64,"l":10.36,"c":10.64,"v":2065867},{"d":"1996-11-08","o":10.59,"h":10.83,"l":10.59,"c":10.83,"v":1504533},{"d":"1996-11-11","o":10.83,"h":11.2,"l":10.78,"c":11.16,"v":2806933},{"d":"1996-11-12","o":11.3,"h":11.72,"l":11.16,"c":11.16,"v":4892533},{"d":"1996-11-13","o":11.25,"h":11.3,"l":10.88,"c":11.06,"v":1908267},{"d":"1996-11-14","o":11.02,"h":11.44,"l":11.02,"c":11.39,"v":3433867},{"d":"1996-11-15","o":11.39,"h":11.53,"l":11.25,"c":11.34,"v":2790933},{"d":"1996-11-18","o":11.3,"h":11.3,"l":10.83,"c":11.06,"v":1909067},{"d":"1996-11-19","o":11.06,"h":11.16,"l":10.88,"c":10.97,"v":1165067},{"d":"1996-11-20","o":11.11,"h":11.44,"l":10.88,"c":11.25,"v":2017067},{"d":"1996-11-21","o":11.3,"h":11.34,"l":10.64,"c":10.78,"v":2415200},{"d":"1996-11-22","o":10.97,"h":11.25,"l":10.97,"c":11.02,"v":6520533},{"d":"1996-11-25","o":11.06,"h":11.3,"l":11.02,"c":11.06,"v":2256533},{"d":"1996-11-26","o":11.11,"h":11.25,"l":10.92,"c":11.2,"v":2503200},{"d":"1996-11-27","o":11.25,"h":11.91,"l":11.16,"c":11.91,"v":3296533},{"d":"1996-11-29","o":11.81,"h":12.09,"l":11.77,"c":12.05,"v":1238133},{"d":"1996-12-02","o":12,"h":13.12,"l":12,"c":12.84,"v":5368267},{"d":"1996-12-03","o":13.12,"h":13.27,"l":12.52,"c":12.56,"v":4254667},{"d":"1996-12-04","o":12.61,"h":12.8,"l":12.19,"c":12.33,"v":5930400},{"d":"1996-12-05","o":12.38,"h":12.47,"l":12.09,"c":12.19,"v":2791733},{"d":"1996-12-06","o":11.62,"h":12.75,"l":11.44,"c":12.7,"v":4373600},{"d":"1996-12-09","o":12.7,"h":13.31,"l":12.7,"c":13.12,"v":4090133},{"d":"1996-12-10","o":13.31,"h":13.31,"l":12.61,"c":12.61,"v":2089867},{"d":"1996-12-11","o":12.38,"h":12.98,"l":12.23,"c":12.75,"v":3289867},{"d":"1996-12-12","o":12.94,"h":12.98,"l":12.75,"c":12.84,"v":1950133},{"d":"1996-12-13","o":12.75,"h":13.22,"l":12.75,"c":13.08,"v":2340800},{"d":"1996-12-16","o":13.03,"h":13.12,"l":12.52,"c":12.61,"v":2319200},{"d":"1996-12-17","o":12.61,"h":12.89,"l":12.33,"c":12.47,"v":2650933},{"d":"1996-12-18","o":12.56,"h":12.84,"l":12.56,"c":12.7,"v":1496267},{"d":"1996-12-19","o":12.94,"h":13.03,"l":12.94,"c":12.98,"v":866400},{"d":"1996-12-20","o":12.89,"h":12.89,"l":12.38,"c":12.38,"v":1066933},{"d":"1996-12-23","o":12.47,"h":12.52,"l":12.14,"c":12.19,"v":723200},{"d":"1996-12-24","o":12.14,"h":12.38,"l":12.14,"c":12.33,"v":681867},{"d":"1996-12-26","o":12.33,"h":12.56,"l":12.28,"c":12.56,"v":707733},{"d":"1996-12-27","o":12.56,"h":12.75,"l":12.52,"c":12.52,"v":1018667},{"d":"1996-12-30","o":12.56,"h":12.8,"l":12.47,"c":12.8,"v":1057067},{"d":"1996-12-31","o":12.75,"h":12.84,"l":12.66,"c":12.7,"v":1074133},{"d":"1997-01-02","o":12.7,"h":12.75,"l":12.33,"c":12.38,"v":1717333},{"d":"1997-01-03","o":12.52,"h":13.59,"l":12.52,"c":13.5,"v":2115733},{"d":"1997-01-06","o":13.59,"h":13.69,"l":13.03,"c":13.41,"v":3041867},{"d":"1997-01-07","o":13.44,"h":13.88,"l":13.31,"c":13.88,"v":1750600},{"d":"1997-01-08","o":13.81,"h":13.88,"l":13,"c":13.19,"v":2061400},{"d":"1997-01-09","o":13.25,"h":13.31,"l":12.81,"c":12.81,"v":1657400},{"d":"1997-01-10","o":12.81,"h":13.62,"l":12.81,"c":13.5,"v":2863600},{"d":"1997-01-13","o":13.5,"h":13.62,"l":13.38,"c":13.56,"v":1885600},{"d":"1997-01-14","o":13.62,"h":14.25,"l":13.56,"c":13.94,"v":2550200},{"d":"1997-01-15","o":13.94,"h":14.38,"l":13.81,"c":14.25,"v":2562400},{"d":"1997-01-16","o":14.25,"h":14.25,"l":13.81,"c":13.94,"v":1069800},{"d":"1997-01-17","o":13.81,"h":13.88,"l":13.69,"c":13.69,"v":1102400},{"d":"1997-01-20","o":13.69,"h":13.69,"l":13.5,"c":13.62,"v":1172200},{"d":"1997-01-21","o":13.5,"h":14.19,"l":13.38,"c":14.06,"v":2131200},{"d":"1997-01-22","o":14.06,"h":14.44,"l":14,"c":14.06,"v":2065800},{"d":"1997-01-23","o":14.12,"h":14.25,"l":13.44,"c":13.44,"v":1646600},{"d":"1997-01-24","o":13.5,"h":13.75,"l":13.38,"c":13.5,"v":980400},{"d":"1997-01-27","o":13.44,"h":13.5,"l":13.06,"c":13.06,"v":1675000},{"d":"1997-01-28","o":13.31,"h":13.44,"l":12.94,"c":13,"v":2061000},{"d":"1997-01-29","o":13.06,"h":13.38,"l":13.06,"c":13.38,"v":1168400},{"d":"1997-01-30","o":13.75,"h":14.31,"l":13.69,"c":14,"v":2227200},{"d":"1997-01-31","o":14,"h":14.62,"l":13.81,"c":14.5,"v":3107800},{"d":"1997-02-03","o":14.5,"h":14.62,"l":14.12,"c":14.19,"v":1670000},{"d":"1997-02-04","o":14,"h":14.31,"l":13.69,"c":13.94,"v":3821600},{"d":"1997-02-05","o":13.88,"h":13.94,"l":13.12,"c":13.31,"v":2295200},{"d":"1997-02-06","o":13.38,"h":13.81,"l":13.19,"c":13.81,"v":1653400},{"d":"1997-02-07","o":13.94,"h":14,"l":13.62,"c":13.62,"v":816400},{"d":"1997-02-10","o":13.75,"h":13.75,"l":12.94,"c":13,"v":1459000},{"d":"1997-02-11","o":13.12,"h":13.31,"l":12.38,"c":12.62,"v":2252800},{"d":"1997-02-12","o":12.75,"h":13.56,"l":12.75,"c":13.5,"v":3944400},{"d":"1997-02-13","o":13.75,"h":13.75,"l":12.5,"c":12.62,"v":1978800},{"d":"1997-02-14","o":12.69,"h":12.94,"l":12.38,"c":12.38,"v":3263600},{"d":"1997-02-18","o":12.25,"h":12.38,"l":11.5,"c":12,"v":4439200},{"d":"1997-02-19","o":12.12,"h":12.62,"l":10.31,"c":11.69,"v":12846400},{"d":"1997-02-20","o":11.5,"h":11.62,"l":11,"c":11.5,"v":7359400},{"d":"1997-02-21","o":11.25,"h":11.5,"l":11.12,"c":11.19,"v":3797000},{"d":"1997-02-24","o":11.12,"h":11.38,"l":11.06,"c":11.12,"v":2772800},{"d":"1997-02-25","o":11.25,"h":12.12,"l":11.12,"c":12.06,"v":2987800},{"d":"1997-02-26","o":12.06,"h":12.06,"l":11.75,"c":11.81,"v":2180000},{"d":"1997-02-27","o":11.75,"h":11.81,"l":11.5,"c":11.56,"v":2078000},{"d":"1997-02-28","o":11.56,"h":11.69,"l":11.5,"c":11.62,"v":2536200},{"d":"1997-03-03","o":11.56,"h":11.62,"l":11.19,"c":11.19,"v":1925400},{"d":"1997-03-04","o":11.38,"h":11.56,"l":11.31,"c":11.44,"v":2745600},{"d":"1997-03-05","o":11.75,"h":11.88,"l":11.56,"c":11.69,"v":2294600},{"d":"1997-03-06","o":11.75,"h":11.81,"l":11.38,"c":11.5,"v":1705800},{"d":"1997-03-07","o":11.5,"h":11.56,"l":11,"c":11.25,"v":1308800},{"d":"1997-03-10","o":11.12,"h":11.19,"l":10.94,"c":11.12,"v":1909000},{"d":"1997-03-11","o":11.25,"h":11.94,"l":11.25,"c":11.25,"v":2403200},{"d":"1997-03-12","o":11.62,"h":11.88,"l":11.5,"c":11.56,"v":2681600},{"d":"1997-03-13","o":11.44,"h":12.12,"l":11.44,"c":11.5,"v":2337200},{"d":"1997-03-14","o":11.62,"h":11.88,"l":11.62,"c":11.69,"v":1780000},{"d":"1997-03-17","o":11.56,"h":11.62,"l":11.06,"c":11.19,"v":2065600},{"d":"1997-03-18","o":11.25,"h":11.31,"l":11,"c":11,"v":4424000},{"d":"1997-03-19","o":11,"h":11,"l":10.56,"c":10.62,"v":2660400},{"d":"1997-03-20","o":10.75,"h":10.94,"l":10.56,"c":10.75,"v":5121400},{"d":"1997-03-21","o":10.94,"h":11.12,"l":10.88,"c":10.94,"v":2963400},{"d":"1997-03-24","o":11,"h":11.06,"l":10.5,"c":10.56,"v":3876800},{"d":"1997-03-25","o":10.56,"h":10.88,"l":10.5,"c":10.81,"v":3586600},{"d":"1997-03-26","o":11,"h":12,"l":10.88,"c":12,"v":6003200},{"d":"1997-03-27","o":12,"h":12.06,"l":11.56,"c":11.62,"v":2583200},{"d":"1997-03-31","o":11.62,"h":11.75,"l":11.19,"c":11.25,"v":2469600},{"d":"1997-04-01","o":11.31,"h":11.38,"l":10.94,"c":10.94,"v":1257000},{"d":"1997-04-02","o":11,"h":11.19,"l":10.81,"c":11.19,"v":2210800},{"d":"1997-04-03","o":11.12,"h":11.88,"l":10.94,"c":11.88,"v":3565200},{"d":"1997-04-04","o":11.88,"h":13.12,"l":11.81,"c":13,"v":7285200},{"d":"1997-04-07","o":13.31,"h":13.38,"l":12.81,"c":12.88,"v":2585200},{"d":"1997-04-08","o":13,"h":13.38,"l":12.88,"c":13.19,"v":1868000},{"d":"1997-04-09","o":13.25,"h":13.31,"l":12.44,"c":12.44,"v":1284200},{"d":"1997-04-10","o":12.62,"h":12.62,"l":12.12,"c":12.12,"v":681200},{"d":"1997-04-11","o":12,"h":12.19,"l":11.81,"c":12,"v":1135800},{"d":"1997-04-14","o":11.88,"h":12.5,"l":11.81,"c":12.38,"v":1768600},{"d":"1997-04-15","o":12.62,"h":12.81,"l":12.25,"c":12.31,"v":1240200},{"d":"1997-04-16","o":12.19,"h":12.31,"l":11.94,"c":12,"v":1312400},{"d":"1997-04-17","o":12.12,"h":12.38,"l":12.06,"c":12.12,"v":1028000},{"d":"1997-04-18","o":12.44,"h":12.44,"l":12.19,"c":12.38,"v":1095000},{"d":"1997-04-21","o":12.44,"h":12.44,"l":11.69,"c":11.75,"v":659200},{"d":"1997-04-22","o":11.75,"h":11.75,"l":11.38,"c":11.62,"v":1587600},{"d":"1997-04-23","o":11.62,"h":12.19,"l":11.38,"c":12.19,"v":2523000},{"d":"1997-04-24","o":12.38,"h":12.44,"l":11.94,"c":12.06,"v":1925200},{"d":"1997-04-25","o":12,"h":12.06,"l":11.62,"c":11.69,"v":425600},{"d":"1997-04-28","o":11.62,"h":12,"l":11.56,"c":11.88,"v":585200},{"d":"1997-04-29","o":12.12,"h":12.56,"l":12.06,"c":12.44,"v":1566000},{"d":"1997-04-30","o":12.19,"h":13.47,"l":12.19,"c":13.38,"v":4872600},{"d":"1997-05-01","o":13.38,"h":13.81,"l":13.12,"c":13.38,"v":5263200},{"d":"1997-05-02","o":13.38,"h":13.75,"l":13.38,"c":13.56,"v":3141800},{"d":"1997-05-05","o":13.56,"h":14.06,"l":13.56,"c":13.81,"v":3119200},{"d":"1997-05-06","o":13.69,"h":13.75,"l":13.19,"c":13.25,"v":2489200},{"d":"1997-05-07","o":13.25,"h":14.12,"l":13.25,"c":13.75,"v":3189000},{"d":"1997-05-08","o":13.56,"h":14.56,"l":13.44,"c":14.12,"v":3235400},{"d":"1997-05-09","o":14.31,"h":14.31,"l":13.94,"c":14.12,"v":1818200},{"d":"1997-05-12","o":14.19,"h":14.19,"l":13.69,"c":13.69,"v":1259400},{"d":"1997-05-13","o":13.75,"h":13.94,"l":13.5,"c":13.56,"v":2100600},{"d":"1997-05-14","o":13.69,"h":13.81,"l":13.44,"c":13.5,"v":2273800},{"d":"1997-05-15","o":13.38,"h":13.69,"l":13.31,"c":13.56,"v":1610000},{"d":"1997-05-16","o":13.38,"h":13.56,"l":13.25,"c":13.5,"v":1475600},{"d":"1997-05-19","o":13.5,"h":14,"l":13.44,"c":13.94,"v":1270200},{"d":"1997-05-20","o":13.81,"h":14.19,"l":12.88,"c":13.69,"v":11832000},{"d":"1997-05-21","o":13.81,"h":14.5,"l":13.62,"c":13.94,"v":5027800},{"d":"1997-05-22","o":13.69,"h":13.81,"l":12.5,"c":12.81,"v":4009800},{"d":"1997-05-23","o":12.62,"h":13.19,"l":12.44,"c":13.12,"v":4195400},{"d":"1997-05-27","o":13.12,"h":13.44,"l":13,"c":13.25,"v":3500200},{"d":"1997-05-28","o":13.31,"h":13.5,"l":13.06,"c":13.44,"v":1741400},{"d":"1997-05-29","o":13.38,"h":13.56,"l":13.12,"c":13.25,"v":1649800},{"d":"1997-05-30","o":12.62,"h":13.38,"l":12.62,"c":13.25,"v":2779600},{"d":"1997-06-02","o":13.38,"h":13.44,"l":13,"c":13.38,"v":1174800},{"d":"1997-06-03","o":13.25,"h":13.25,"l":12.75,"c":12.75,"v":1945600},{"d":"1997-06-04","o":12.81,"h":13.12,"l":12.06,"c":12.25,"v":3584200},{"d":"1997-06-05","o":12.19,"h":12.56,"l":11.94,"c":12.38,"v":4153800},{"d":"1997-06-06","o":12.44,"h":12.56,"l":12.25,"c":12.31,"v":1326600},{"d":"1997-06-09","o":12.44,"h":12.94,"l":12.44,"c":12.69,"v":1742600},{"d":"1997-06-10","o":12.56,"h":12.62,"l":12.31,"c":12.38,"v":956000},{"d":"1997-06-11","o":12.31,"h":12.56,"l":12.25,"c":12.31,"v":1307600},{"d":"1997-06-12","o":12.31,"h":12.69,"l":12.31,"c":12.56,"v":1263000},{"d":"1997-06-13","o":12.56,"h":13.12,"l":12.56,"c":13,"v":1245400},{"d":"1997-06-16","o":13,"h":13.25,"l":12.94,"c":13.06,"v":695200},{"d":"1997-06-17","o":13.06,"h":13.94,"l":12.88,"c":13.94,"v":4149200},{"d":"1997-06-18","o":13.62,"h":13.69,"l":13.38,"c":13.69,"v":1737000},{"d":"1997-06-19","o":13.56,"h":14.06,"l":13.31,"c":14,"v":1882800},{"d":"1997-06-20","o":14,"h":14,"l":13.69,"c":13.69,"v":785600},{"d":"1997-06-23","o":13.56,"h":13.88,"l":13.5,"c":13.69,"v":935800},{"d":"1997-06-24","o":14,"h":14.19,"l":13.75,"c":14,"v":1370400},{"d":"1997-06-25","o":13.88,"h":14.06,"l":13.5,"c":13.62,"v":1146000},{"d":"1997-06-26","o":13.66,"h":13.75,"l":13.25,"c":13.25,"v":1351000},{"d":"1997-06-27","o":13.25,"h":13.41,"l":13.25,"c":13.31,"v":1115200},{"d":"1997-06-30","o":13.31,"h":13.69,"l":13.12,"c":13.28,"v":937600},{"d":"1997-07-01","o":13.31,"h":13.59,"l":13.12,"c":13.25,"v":1484200},{"d":"1997-07-02","o":13.25,"h":13.62,"l":13.25,"c":13.25,"v":991400},{"d":"1997-07-03","o":13.31,"h":13.69,"l":13.31,"c":13.69,"v":636800},{"d":"1997-07-07","o":13.69,"h":13.72,"l":13.47,"c":13.59,"v":655600},{"d":"1997-07-08","o":13.5,"h":13.88,"l":13.5,"c":13.81,"v":750800},{"d":"1997-07-09","o":13.94,"h":14.72,"l":13.94,"c":14.41,"v":3049200},{"d":"1997-07-10","o":14.38,"h":14.5,"l":13.88,"c":14.19,"v":2606800},{"d":"1997-07-11","o":14.31,"h":15.19,"l":14.28,"c":14.75,"v":4091400},{"d":"1997-07-14","o":14.88,"h":15.06,"l":14.75,"c":14.97,"v":1853800},{"d":"1997-07-15","o":15.94,"h":16.5,"l":15.56,"c":16.41,"v":5151400},{"d":"1997-07-16","o":16.88,"h":16.94,"l":16.47,"c":16.88,"v":3312400},{"d":"1997-07-17","o":16.75,"h":16.75,"l":16.5,"c":16.53,"v":1770400},{"d":"1997-07-18","o":16.5,"h":16.53,"l":16.06,"c":16.06,"v":2442400},{"d":"1997-07-21","o":16.06,"h":16.06,"l":15.59,"c":15.88,"v":1738000},{"d":"1997-07-22","o":15.75,"h":16,"l":15.69,"c":15.88,"v":1274200},{"d":"1997-07-23","o":15.94,"h":16.28,"l":15.75,"c":16.25,"v":3172400},{"d":"1997-07-24","o":16,"h":16.19,"l":15.72,"c":15.94,"v":1438600},{"d":"1997-07-25","o":15.97,"h":15.97,"l":15.38,"c":15.66,"v":1035800},{"d":"1997-07-28","o":15.53,"h":15.78,"l":15.34,"c":15.41,"v":1254000},{"d":"1997-07-29","o":15.41,"h":15.41,"l":15.12,"c":15.19,"v":1086400},{"d":"1997-07-30","o":15.19,"h":15.81,"l":15.16,"c":15.69,"v":2740200},{"d":"1997-07-31","o":15.84,"h":15.97,"l":15.53,"c":15.72,"v":1241600},{"d":"1997-08-01","o":15.62,"h":16,"l":15.41,"c":16,"v":1234000},{"d":"1997-08-04","o":15.78,"h":16.5,"l":15.75,"c":16.47,"v":1548800},{"d":"1997-08-05","o":16.56,"h":16.72,"l":16.28,"c":16.34,"v":2735000},{"d":"1997-08-06","o":16.31,"h":16.41,"l":16.12,"c":16.19,"v":1415200},{"d":"1997-08-07","o":16.19,"h":16.31,"l":15.69,"c":15.84,"v":1642400},{"d":"1997-08-08","o":15.56,"h":15.94,"l":15.5,"c":15.66,"v":1491600},{"d":"1997-08-11","o":15.53,"h":15.62,"l":15.19,"c":15.38,"v":1060000},{"d":"1997-08-12","o":15.5,"h":16.03,"l":15.5,"c":15.66,"v":2207000},{"d":"1997-08-13","o":16.38,"h":16.38,"l":15.88,"c":16.22,"v":3486000},{"d":"1997-08-14","o":16.47,"h":16.5,"l":16.25,"c":16.47,"v":2554000},{"d":"1997-08-15","o":16.5,"h":16.5,"l":16.25,"c":16.44,"v":1465400},{"d":"1997-08-18","o":16.31,"h":17.66,"l":16.25,"c":17.5,"v":4922600},{"d":"1997-08-19","o":17.62,"h":18.12,"l":17.25,"c":18.12,"v":3861800},{"d":"1997-08-20","o":18.12,"h":18.12,"l":17.31,"c":17.47,"v":4794000},{"d":"1997-08-21","o":17.44,"h":17.66,"l":17.41,"c":17.56,"v":3152800},{"d":"1997-08-22","o":17.31,"h":17.41,"l":16.97,"c":17.19,"v":2716400},{"d":"1997-08-25","o":17.22,"h":17.56,"l":17.16,"c":17.56,"v":1577000},{"d":"1997-08-26","o":17.44,"h":17.56,"l":17.38,"c":17.44,"v":1115800},{"d":"1997-08-27","o":17.41,"h":17.53,"l":17.19,"c":17.28,"v":1575600},{"d":"1997-08-28","o":16.88,"h":16.94,"l":16.44,"c":16.44,"v":3505800},{"d":"1997-08-29","o":16.5,"h":16.62,"l":16.38,"c":16.56,"v":1585000},{"d":"1997-09-02","o":16.62,"h":17.03,"l":16.59,"c":17,"v":1091000},{"d":"1997-09-03","o":17.12,"h":17.16,"l":16.94,"c":16.94,"v":954400},{"d":"1997-09-04","o":16.75,"h":16.97,"l":16.66,"c":16.88,"v":1964200},{"d":"1997-09-05","o":17,"h":17.25,"l":16.94,"c":17.19,"v":2491000},{"d":"1997-09-08","o":17.12,"h":17.12,"l":16.84,"c":16.97,"v":1792200},{"d":"1997-09-09","o":16.97,"h":17.03,"l":16.81,"c":16.88,"v":1145400},{"d":"1997-09-10","o":16.88,"h":16.91,"l":16.59,"c":16.59,"v":1489000},{"d":"1997-09-11","o":16.62,"h":16.75,"l":16.56,"c":16.75,"v":1210400},{"d":"1997-09-12","o":16.84,"h":17.06,"l":16.81,"c":16.91,"v":1253000},{"d":"1997-09-15","o":16.81,"h":17,"l":16.75,"c":16.75,"v":718800},{"d":"1997-09-16","o":16.88,"h":17.03,"l":16.75,"c":17.03,"v":741200},{"d":"1997-09-17","o":17,"h":17.03,"l":16.75,"c":16.75,"v":1298400},{"d":"1997-09-18","o":16.75,"h":16.94,"l":16.69,"c":16.75,"v":569800},{"d":"1997-09-19","o":16.75,"h":16.88,"l":16.66,"c":16.84,"v":1263400},{"d":"1997-09-22","o":16.88,"h":17.62,"l":16.88,"c":17.47,"v":2770400},{"d":"1997-09-23","o":17.69,"h":17.69,"l":17.28,"c":17.59,"v":950200},{"d":"1997-09-24","o":17.59,"h":17.69,"l":17.28,"c":17.31,"v":630600},{"d":"1997-09-25","o":17.19,"h":17.19,"l":16.78,"c":16.81,"v":1223600},{"d":"1997-09-26","o":16.88,"h":16.97,"l":16.56,"c":16.62,"v":1232200},{"d":"1997-09-29","o":16.75,"h":17.03,"l":16.69,"c":17.03,"v":1155600},{"d":"1997-09-30","o":17,"h":17,"l":16.75,"c":16.94,"v":1101000},{"d":"1997-10-01","o":16.88,"h":16.88,"l":15.91,"c":16.12,"v":1547200},{"d":"1997-10-02","o":16.25,"h":17.19,"l":16.22,"c":17.19,"v":2117600},{"d":"1997-10-03","o":17.5,"h":17.75,"l":17.31,"c":17.53,"v":1777400},{"d":"1997-10-06","o":17.56,"h":17.56,"l":17.22,"c":17.31,"v":993400},{"d":"1997-10-07","o":17.25,"h":17.84,"l":17.22,"c":17.56,"v":2226400},{"d":"1997-10-08","o":17.69,"h":17.81,"l":17.5,"c":17.81,"v":1171400},{"d":"1997-10-09","o":17.72,"h":18.12,"l":17.62,"c":17.88,"v":861200},{"d":"1997-10-10","o":17.75,"h":17.94,"l":17.59,"c":17.88,"v":965200},{"d":"1997-10-13","o":17.88,"h":18.34,"l":17.88,"c":18.12,"v":478400},{"d":"1997-10-14","o":18,"h":18,"l":17.28,"c":17.66,"v":1364800},{"d":"1997-10-15","o":17.44,"h":17.88,"l":17.41,"c":17.81,"v":1216600},{"d":"1997-10-16","o":17.81,"h":17.88,"l":16.72,"c":17.25,"v":1209600},{"d":"1997-10-17","o":17.25,"h":17.31,"l":16.66,"c":16.84,"v":1024000},{"d":"1997-10-20","o":17,"h":17.47,"l":16.84,"c":17.03,"v":785200},{"d":"1997-10-21","o":17.16,"h":17.25,"l":17.03,"c":17.06,"v":833000},{"d":"1997-10-22","o":17.06,"h":17.31,"l":16.69,"c":16.78,"v":870600},{"d":"1997-10-23","o":16,"h":16.12,"l":15.34,"c":15.78,"v":3894400},{"d":"1997-10-24","o":15.88,"h":15.97,"l":14.75,"c":15.44,"v":2725800},{"d":"1997-10-27","o":15.47,"h":15.56,"l":13,"c":13,"v":2592800},{"d":"1997-10-28","o":13.25,"h":15.75,"l":13.19,"c":15.72,"v":4373400},{"d":"1997-10-29","o":15.72,"h":15.84,"l":14.75,"c":15.25,"v":2331400},{"d":"1997-10-30","o":14.75,"h":15.28,"l":14.69,"c":14.84,"v":1229000},{"d":"1997-10-31","o":15,"h":15.62,"l":14.88,"c":15.28,"v":1338600},{"d":"1997-11-03","o":15.41,"h":16.03,"l":15.41,"c":15.97,"v":877400},{"d":"1997-11-04","o":15.88,"h":16.34,"l":15.75,"c":16.22,"v":813600},{"d":"1997-11-05","o":16.16,"h":16.47,"l":16.06,"c":16.22,"v":801200},{"d":"1997-11-06","o":16.16,"h":16.19,"l":15.72,"c":15.72,"v":503600},{"d":"1997-11-07","o":15.38,"h":15.69,"l":14.97,"c":15,"v":1169600},{"d":"1997-11-10","o":15.12,"h":15.41,"l":14.91,"c":15,"v":1504600},{"d":"1997-11-11","o":15.28,"h":15.31,"l":14.97,"c":15.03,"v":1365600},{"d":"1997-11-12","o":14.91,"h":14.94,"l":14.12,"c":14.16,"v":2080200},{"d":"1997-11-13","o":14.44,"h":14.75,"l":13.88,"c":14.28,"v":2363400},{"d":"1997-11-14","o":14.47,"h":15.09,"l":14.47,"c":15.03,"v":1150000},{"d":"1997-11-17","o":15.31,"h":16.06,"l":15.31,"c":15.91,"v":1329800},{"d":"1997-11-18","o":15.88,"h":15.88,"l":15.25,"c":15.25,"v":498800},{"d":"1997-11-19","o":14.88,"h":15.09,"l":14.78,"c":14.88,"v":1436200},{"d":"1997-11-20","o":14.88,"h":15.5,"l":14.88,"c":15.41,"v":2634800},{"d":"1997-11-21","o":15.75,"h":15.75,"l":15.44,"c":15.66,"v":2699200},{"d":"1997-11-24","o":15.53,"h":15.56,"l":15.28,"c":15.38,"v":2107800},{"d":"1997-11-25","o":15.62,"h":15.75,"l":15.25,"c":15.62,"v":1337600},{"d":"1997-11-26","o":15.56,"h":15.78,"l":15.41,"c":15.41,"v":772600},{"d":"1997-11-28","o":15.47,"h":15.81,"l":15.47,"c":15.69,"v":418800},{"d":"1997-12-01","o":15.88,"h":16.78,"l":15.81,"c":16.66,"v":2107000},{"d":"1997-12-02","o":16.56,"h":16.56,"l":15.62,"c":15.62,"v":1991400},{"d":"1997-12-03","o":14.88,"h":15.31,"l":14,"c":15.31,"v":6099400},{"d":"1997-12-04","o":15.44,"h":15.59,"l":14.84,"c":14.97,"v":2754800},{"d":"1997-12-05","o":14.97,"h":15.06,"l":14.75,"c":14.97,"v":1641800},{"d":"1997-12-08","o":14.97,"h":15.03,"l":14.47,"c":14.66,"v":2941200},{"d":"1997-12-09","o":14.59,"h":14.59,"l":14.44,"c":14.44,"v":1923800},{"d":"1997-12-10","o":14.31,"h":14.34,"l":13.5,"c":13.59,"v":2817600},{"d":"1997-12-11","o":13,"h":13.25,"l":12.75,"c":13,"v":3684200},{"d":"1997-12-12","o":13.31,"h":13.53,"l":12.62,"c":12.75,"v":1890000},{"d":"1997-12-15","o":12.88,"h":12.91,"l":12.09,"c":12.12,"v":4955600},{"d":"1997-12-16","o":12.06,"h":12.5,"l":11.88,"c":12.03,"v":5165200},{"d":"1997-12-17","o":12.38,"h":13.19,"l":12.34,"c":12.97,"v":2865200},{"d":"1997-12-18","o":13,"h":13.06,"l":12.56,"c":12.62,"v":2903200},{"d":"1997-12-19","o":12.5,"h":13.03,"l":12.31,"c":13.03,"v":2919400},{"d":"1997-12-22","o":13.25,"h":13.75,"l":13.12,"c":13.69,"v":2612400},{"d":"1997-12-23","o":13.66,"h":13.66,"l":13.06,"c":13.06,"v":1638600},{"d":"1997-12-24","o":13.19,"h":13.19,"l":13.03,"c":13.16,"v":285800},{"d":"1997-12-26","o":13.16,"h":13.25,"l":13.06,"c":13.12,"v":224200},{"d":"1997-12-29","o":13.22,"h":13.5,"l":13.22,"c":13.38,"v":1818800},{"d":"1997-12-30","o":13.47,"h":13.81,"l":13.38,"c":13.78,"v":993800},{"d":"1997-12-31","o":13.81,"h":14.28,"l":13.56,"c":13.84,"v":2026400},{"d":"1998-01-02","o":13.81,"h":13.84,"l":13.66,"c":13.78,"v":1536800},{"d":"1998-01-05","o":13.81,"h":14.75,"l":13.81,"c":14.41,"v":3679000},{"d":"1998-01-06","o":14.25,"h":14.31,"l":13.75,"c":13.81,"v":1518600},{"d":"1998-01-07","o":13.81,"h":13.81,"l":13.12,"c":13.22,"v":1920800},{"d":"1998-01-08","o":13.22,"h":13.38,"l":13.03,"c":13.28,"v":2442400},{"d":"1998-01-09","o":13.28,"h":13.28,"l":12.25,"c":12.5,"v":3076000},{"d":"1998-01-12","o":12.06,"h":12.88,"l":12.06,"c":12.5,"v":2237400},{"d":"1998-01-13","o":12.78,"h":13.25,"l":12.5,"c":13.25,"v":4740400},{"d":"1998-01-14","o":13.25,"h":13.31,"l":12.41,"c":12.5,"v":4817600},{"d":"1998-01-15","o":12.59,"h":13.38,"l":12.47,"c":13.19,"v":4557600},{"d":"1998-01-16","o":13.19,"h":13.56,"l":13.19,"c":13.31,"v":2505200},{"d":"1998-01-20","o":13.5,"h":13.81,"l":13.38,"c":13.78,"v":1596200},{"d":"1998-01-21","o":13.75,"h":13.75,"l":13.28,"c":13.38,"v":2818600},{"d":"1998-01-22","o":13.25,"h":13.28,"l":12.88,"c":12.91,"v":1738800},{"d":"1998-01-23","o":12.66,"h":13.44,"l":12.66,"c":13.44,"v":1917400},{"d":"1998-01-26","o":13.44,"h":13.5,"l":12.88,"c":12.88,"v":1701400},{"d":"1998-01-27","o":13,"h":13.25,"l":12.94,"c":13.09,"v":2325600},{"d":"1998-01-28","o":13.31,"h":13.84,"l":13.25,"c":13.78,"v":2357200},{"d":"1998-01-29","o":13.78,"h":14.62,"l":13.62,"c":14.28,"v":3097600},{"d":"1998-01-30","o":14.44,"h":14.88,"l":14.34,"c":14.75,"v":2504200},{"d":"1998-02-02","o":14.62,"h":14.66,"l":13.84,"c":14.16,"v":4023000},{"d":"1998-02-03","o":14.19,"h":14.81,"l":14.16,"c":14.75,"v":2931000},{"d":"1998-02-04","o":14.62,"h":15.12,"l":14.28,"c":14.94,"v":2309000},{"d":"1998-02-05","o":15,"h":15.38,"l":14.53,"c":14.59,"v":1953600},{"d":"1998-02-06","o":14.5,"h":14.59,"l":14.16,"c":14.59,"v":2846200},{"d":"1998-02-09","o":14.62,"h":14.66,"l":14.16,"c":14.19,"v":2984000},{"d":"1998-02-10","o":14.06,"h":14.56,"l":13.97,"c":14.47,"v":3432800},{"d":"1998-02-11","o":14.22,"h":14.22,"l":13.88,"c":14.09,"v":2555200},{"d":"1998-02-12","o":14.09,"h":14.5,"l":13.81,"c":14.41,"v":1633400},{"d":"1998-02-13","o":14.38,"h":14.53,"l":13.97,"c":14.06,"v":1706400},{"d":"1998-02-17","o":14.5,"h":14.5,"l":13.56,"c":13.81,"v":2209400},{"d":"1998-02-18","o":13.84,"h":15.81,"l":13.75,"c":15.81,"v":8436200},{"d":"1998-02-19","o":16,"h":16.84,"l":15.88,"c":16.19,"v":8356000},{"d":"1998-02-20","o":16.25,"h":16.25,"l":15.72,"c":15.97,"v":2595000},{"d":"1998-02-23","o":16.12,"h":16.31,"l":15.97,"c":16.31,"v":3717200},{"d":"1998-02-24","o":16.19,"h":16.19,"l":15.69,"c":15.69,"v":982000},{"d":"1998-02-25","o":15.72,"h":16.5,"l":15.5,"c":16.44,"v":4851600},{"d":"1998-02-26","o":16.47,"h":17,"l":16.28,"c":16.78,"v":3669200},{"d":"1998-02-27","o":16.75,"h":16.84,"l":16.12,"c":16.16,"v":1624600},{"d":"1998-03-02","o":16.03,"h":16.19,"l":15.5,"c":15.56,"v":1796400},{"d":"1998-03-03","o":15.62,"h":15.72,"l":15.06,"c":15.62,"v":1228800},{"d":"1998-03-04","o":15.5,"h":16.31,"l":15.47,"c":16.31,"v":3200000},{"d":"1998-03-05","o":15.81,"h":16,"l":15.62,"c":15.62,"v":2682600},{"d":"1998-03-06","o":15.69,"h":16.09,"l":15.69,"c":16,"v":2853400},{"d":"1998-03-09","o":15.81,"h":16.03,"l":15.69,"c":15.72,"v":1355800},{"d":"1998-03-10","o":15.78,"h":15.97,"l":15.56,"c":15.81,"v":1018800},{"d":"1998-03-11","o":15.91,"h":16.56,"l":15.81,"c":16.56,"v":2433200},{"d":"1998-03-12","o":16.62,"h":17.06,"l":16.56,"c":16.94,"v":2124600},{"d":"1998-03-13","o":16.97,"h":17.5,"l":16.84,"c":16.88,"v":2708400},{"d":"1998-03-16","o":17,"h":17.09,"l":16.66,"c":16.72,"v":1435600},{"d":"1998-03-17","o":16.94,"h":17.34,"l":16.88,"c":16.94,"v":3322000},{"d":"1998-03-18","o":17,"h":17.09,"l":16.88,"c":17.09,"v":1892800},{"d":"1998-03-19","o":17.03,"h":17.12,"l":16.56,"c":16.72,"v":1547600},{"d":"1998-03-20","o":16.66,"h":16.75,"l":16.31,"c":16.41,"v":2463200},{"d":"1998-03-23","o":16.31,"h":16.56,"l":16,"c":16.41,"v":2435600},{"d":"1998-03-24","o":16.41,"h":16.81,"l":16.31,"c":16.75,"v":1481200},{"d":"1998-03-25","o":16.88,"h":17.53,"l":16.88,"c":17.25,"v":2972000},{"d":"1998-03-26","o":17.12,"h":17.25,"l":16.97,"c":17.06,"v":2180800},{"d":"1998-03-27","o":17.06,"h":17.22,"l":16.62,"c":16.81,"v":986800},{"d":"1998-03-30","o":16.75,"h":16.84,"l":16.12,"c":16.28,"v":2703000},{"d":"1998-03-31","o":16.25,"h":16.94,"l":16.25,"c":16.62,"v":1097600},{"d":"1998-04-01","o":16.75,"h":17.12,"l":16.5,"c":17.12,"v":1070600},{"d":"1998-04-02","o":17.62,"h":17.69,"l":17.34,"c":17.38,"v":2055600},{"d":"1998-04-03","o":17.5,"h":17.5,"l":17.06,"c":17.25,"v":1581800},{"d":"1998-04-06","o":17.28,"h":17.59,"l":17.28,"c":17.47,"v":2139000},{"d":"1998-04-07","o":17.06,"h":17.12,"l":16.59,"c":16.84,"v":3457200},{"d":"1998-04-08","o":16.91,"h":17.06,"l":16.75,"c":16.88,"v":1756800},{"d":"1998-04-09","o":16.94,"h":17.12,"l":16.81,"c":17,"v":697400},{"d":"1998-04-13","o":17,"h":17.34,"l":16.88,"c":17.28,"v":1164400},{"d":"1998-04-14","o":17.12,"h":17.41,"l":16.88,"c":17.41,"v":1820800},{"d":"1998-04-15","o":18,"h":18.56,"l":17.78,"c":18.53,"v":4393800},{"d":"1998-04-16","o":18.5,"h":18.69,"l":18.16,"c":18.31,"v":2284200},{"d":"1998-04-17","o":18.12,"h":18.38,"l":18.03,"c":18.38,"v":1054800},{"d":"1998-04-20","o":18.28,"h":19.09,"l":18.22,"c":19.09,"v":2836000},{"d":"1998-04-21","o":19.09,"h":19.12,"l":18.81,"c":19.06,"v":1692400},{"d":"1998-04-22","o":19.06,"h":19.66,"l":18.94,"c":19.38,"v":3010000},{"d":"1998-04-23","o":19.25,"h":19.31,"l":18.88,"c":18.91,"v":2835600},{"d":"1998-04-24","o":18.91,"h":19.22,"l":18.81,"c":19.06,"v":802600},{"d":"1998-04-27","o":18.56,"h":18.62,"l":18.28,"c":18.44,"v":977800},{"d":"1998-04-28","o":18.5,"h":18.75,"l":18.38,"c":18.75,"v":884800},{"d":"1998-04-29","o":18.81,"h":19.22,"l":18.78,"c":19.16,"v":850600},{"d":"1998-04-30","o":19.16,"h":19.81,"l":19.16,"c":19.47,"v":1557600},{"d":"1998-05-01","o":19.5,"h":19.53,"l":19.28,"c":19.5,"v":883000},{"d":"1998-05-04","o":19.44,"h":19.5,"l":18.84,"c":18.91,"v":2627600},{"d":"1998-05-05","o":18.97,"h":19,"l":18.69,"c":18.72,"v":1016400},{"d":"1998-05-06","o":18.75,"h":18.91,"l":18.62,"c":18.81,"v":521000},{"d":"1998-05-07","o":18.88,"h":19,"l":18.56,"c":18.59,"v":830600},{"d":"1998-05-08","o":18.62,"h":19.06,"l":18.53,"c":18.84,"v":960000},{"d":"1998-05-11","o":18.78,"h":18.88,"l":18.06,"c":18.09,"v":1664200},{"d":"1998-05-12","o":18.16,"h":18.5,"l":17.88,"c":18.5,"v":1075800},{"d":"1998-05-13","o":18.5,"h":18.62,"l":18.16,"c":18.16,"v":928000},{"d":"1998-05-14","o":17.75,"h":18,"l":17.12,"c":17.16,"v":4444400},{"d":"1998-05-15","o":16.75,"h":17,"l":16.38,"c":16.53,"v":3713400},{"d":"1998-05-18","o":16.62,"h":17.19,"l":16.62,"c":16.91,"v":1729200},{"d":"1998-05-19","o":17,"h":17.31,"l":16.81,"c":16.88,"v":2294600},{"d":"1998-05-20","o":17,"h":17.06,"l":13.25,"c":13.81,"v":20206600},{"d":"1998-05-21","o":14.06,"h":14.09,"l":13.22,"c":13.44,"v":11439800},{"d":"1998-05-22","o":13.38,"h":13.38,"l":12.62,"c":12.88,"v":7232000},{"d":"1998-05-26","o":13.03,"h":13.06,"l":12.5,"c":12.62,"v":3616400},{"d":"1998-05-27","o":12.62,"h":12.97,"l":12.47,"c":12.69,"v":4458800},{"d":"1998-05-28","o":12.72,"h":12.72,"l":12.44,"c":12.56,"v":2909000},{"d":"1998-05-29","o":12.62,"h":12.69,"l":12.34,"c":12.34,"v":1611000},{"d":"1998-06-01","o":12.06,"h":12.06,"l":11.56,"c":11.56,"v":2571400},{"d":"1998-06-02","o":11.69,"h":11.81,"l":11.47,"c":11.53,"v":2712200},{"d":"1998-06-03","o":11.56,"h":11.84,"l":11.41,"c":11.41,"v":3993200},{"d":"1998-06-04","o":11.5,"h":12.06,"l":11.47,"c":12,"v":4143400},{"d":"1998-06-05","o":12.06,"h":12.28,"l":12,"c":12.16,"v":3443400},{"d":"1998-06-08","o":12.44,"h":12.5,"l":12.19,"c":12.22,"v":1604800},{"d":"1998-06-09","o":12.28,"h":13,"l":12.25,"c":12.94,"v":4523000},{"d":"1998-06-10","o":12.56,"h":12.56,"l":12.12,"c":12.12,"v":2476400},{"d":"1998-06-11","o":12.16,"h":12.25,"l":11.88,"c":12.03,"v":2825800},{"d":"1998-06-12","o":11.94,"h":11.94,"l":11,"c":11.47,"v":4983600},{"d":"1998-06-15","o":11.47,"h":11.69,"l":11.12,"c":11.31,"v":2468000},{"d":"1998-06-16","o":11.31,"h":11.72,"l":11.31,"c":11.69,"v":3333600},{"d":"1998-06-17","o":11.69,"h":11.81,"l":11.22,"c":11.25,"v":3669800},{"d":"1998-06-18","o":11.38,"h":11.53,"l":11.34,"c":11.47,"v":2967800},{"d":"1998-06-19","o":11.47,"h":11.62,"l":11.09,"c":11.56,"v":3101400},{"d":"1998-06-22","o":11.88,"h":11.94,"l":11.5,"c":11.84,"v":1664400},{"d":"1998-06-23","o":11.94,"h":12.56,"l":11.91,"c":12.44,"v":2489800},{"d":"1998-06-24","o":12.53,"h":12.97,"l":12.38,"c":12.75,"v":3147000},{"d":"1998-06-25","o":12.88,"h":13.03,"l":12.41,"c":12.41,"v":1779000},{"d":"1998-06-26","o":12.06,"h":12.5,"l":12.06,"c":12.47,"v":1106000},{"d":"1998-06-29","o":12.5,"h":12.69,"l":12.41,"c":12.44,"v":2326400},{"d":"1998-06-30","o":12.44,"h":12.47,"l":12.25,"c":12.28,"v":1172400},{"d":"1998-07-01","o":12.5,"h":12.88,"l":12.47,"c":12.84,"v":3076800},{"d":"1998-07-02","o":12.78,"h":12.81,"l":12.41,"c":12.47,"v":1072200},{"d":"1998-07-06","o":12.47,"h":12.5,"l":12.12,"c":12.12,"v":1587800},{"d":"1998-07-07","o":12.03,"h":12.81,"l":12.03,"c":12.81,"v":2594400},{"d":"1998-07-08","o":12.81,"h":13.41,"l":12.5,"c":13.22,"v":3329600},{"d":"1998-07-09","o":12.94,"h":13.09,"l":12.59,"c":12.62,"v":1262600},{"d":"1998-07-10","o":12.62,"h":12.75,"l":12.38,"c":12.5,"v":1118000},{"d":"1998-07-13","o":12.5,"h":12.91,"l":12.38,"c":12.81,"v":2090600},{"d":"1998-07-14","o":12.84,"h":13.09,"l":12.78,"c":12.78,"v":1351800},{"d":"1998-07-15","o":12.84,"h":13.44,"l":12.62,"c":13.44,"v":2660400},{"d":"1998-07-16","o":13.69,"h":14.09,"l":13.44,"c":14,"v":3307800},{"d":"1998-07-17","o":13.91,"h":13.94,"l":13.19,"c":13.47,"v":3441600},{"d":"1998-07-20","o":12.75,"h":12.81,"l":11.22,"c":11.81,"v":9020400},{"d":"1998-07-21","o":12.06,"h":12.44,"l":12.06,"c":12.19,"v":2014600},{"d":"1998-07-22","o":11.91,"h":12,"l":11.25,"c":11.25,"v":4642400},{"d":"1998-07-23","o":11.31,"h":11.62,"l":11.03,"c":11.06,"v":2724600},{"d":"1998-07-24","o":11.12,"h":11.41,"l":10.94,"c":11.09,"v":2017600},{"d":"1998-07-27","o":11.19,"h":11.19,"l":10.94,"c":11.09,"v":1308200},{"d":"1998-07-28","o":11.19,"h":11.59,"l":11.06,"c":11.25,"v":915000},{"d":"1998-07-29","o":11.31,"h":11.47,"l":10.72,"c":10.72,"v":1985800},{"d":"1998-07-30","o":11,"h":11.12,"l":10.88,"c":11.03,"v":1359600},{"d":"1998-07-31","o":11.09,"h":11.22,"l":10.75,"c":10.75,"v":1323600},{"d":"1998-08-03","o":10.75,"h":11.16,"l":10.69,"c":11.12,"v":815200},{"d":"1998-08-04","o":11,"h":11,"l":10.56,"c":10.66,"v":1490200},{"d":"1998-08-05","o":10.75,"h":10.81,"l":10.38,"c":10.56,"v":2073000},{"d":"1998-08-06","o":10.56,"h":11,"l":10.41,"c":10.88,"v":3411600},{"d":"1998-08-07","o":11,"h":11.53,"l":11,"c":11.22,"v":3599600},{"d":"1998-08-10","o":11.25,"h":11.38,"l":11.09,"c":11.19,"v":1025600},{"d":"1998-08-11","o":11,"h":11.03,"l":10.78,"c":10.84,"v":643400},{"d":"1998-08-12","o":10.88,"h":11.69,"l":10.88,"c":11.38,"v":3368400},{"d":"1998-08-13","o":11.75,"h":11.91,"l":11.19,"c":11.19,"v":2270200},{"d":"1998-08-14","o":11.38,"h":11.59,"l":11.06,"c":11.09,"v":1016600},{"d":"1998-08-17","o":11.09,"h":11.72,"l":11,"c":11.66,"v":1299800},{"d":"1998-08-18","o":11.75,"h":12.19,"l":11.66,"c":12.12,"v":2067200},{"d":"1998-08-19","o":10.75,"h":10.97,"l":10.5,"c":10.75,"v":4303200},{"d":"1998-08-20","o":10.38,"h":10.41,"l":9.75,"c":9.88,"v":4464000},{"d":"1998-08-21","o":9.44,"h":9.59,"l":9.28,"c":9.44,"v":3324400},{"d":"1998-08-24","o":9.34,"h":9.59,"l":9.19,"c":9.22,"v":2549600},{"d":"1998-08-25","o":9.28,"h":9.44,"l":8.66,"c":8.78,"v":3160800},{"d":"1998-08-26","o":7.81,"h":8.88,"l":7.81,"c":8.88,"v":3127800},{"d":"1998-08-27","o":8.88,"h":8.88,"l":7.75,"c":8.12,"v":4464400},{"d":"1998-08-28","o":8.16,"h":8.31,"l":7.38,"c":7.41,"v":4388000},{"d":"1998-08-31","o":7.66,"h":7.72,"l":6.78,"c":7.03,"v":3585600},{"d":"1998-09-01","o":7.22,"h":7.34,"l":7.09,"c":7.16,"v":4038000},{"d":"1998-09-02","o":7.62,"h":7.62,"l":7.12,"c":7.19,"v":2837200},{"d":"1998-09-03","o":7,"h":7.09,"l":6.66,"c":6.81,"v":2949400},{"d":"1998-09-04","o":6.81,"h":7,"l":6.5,"c":6.62,"v":2958800},{"d":"1998-09-08","o":7,"h":7.44,"l":6.97,"c":7.38,"v":4738000},{"d":"1998-09-09","o":7.47,"h":7.62,"l":7.34,"c":7.5,"v":2308000},{"d":"1998-09-10","o":7.28,"h":7.28,"l":6.94,"c":7.09,"v":3034800},{"d":"1998-09-11","o":7.12,"h":7.38,"l":7.09,"c":7.25,"v":2246800},{"d":"1998-09-14","o":7.31,"h":7.44,"l":7.22,"c":7.25,"v":1669800},{"d":"1998-09-15","o":7.12,"h":7.28,"l":7.06,"c":7.12,"v":1188400},{"d":"1998-09-16","o":7.31,"h":7.53,"l":7.25,"c":7.44,"v":2850600},{"d":"1998-09-17","o":7.19,"h":7.69,"l":7.06,"c":7.44,"v":3194800},{"d":"1998-09-18","o":7.47,"h":7.59,"l":7.34,"c":7.53,"v":2451400},{"d":"1998-09-21","o":7.41,"h":8.16,"l":7.38,"c":8.09,"v":2596200},{"d":"1998-09-22","o":8.12,"h":8.41,"l":7.88,"c":7.88,"v":1795600},{"d":"1998-09-23","o":8.06,"h":8.56,"l":8.06,"c":8.5,"v":1758400},{"d":"1998-09-24","o":8.38,"h":8.62,"l":8.06,"c":8.16,"v":1212400},{"d":"1998-09-25","o":8.03,"h":8.59,"l":8.03,"c":8.44,"v":1708600},{"d":"1998-09-28","o":8.69,"h":8.78,"l":8.25,"c":8.28,"v":1433200},{"d":"1998-09-29","o":8.31,"h":8.44,"l":8,"c":8.16,"v":1479600},{"d":"1998-09-30","o":8.16,"h":8.31,"l":8.03,"c":8.03,"v":2927400},{"d":"1998-10-01","o":8,"h":8.12,"l":7.75,"c":7.78,"v":2273400},{"d":"1998-10-02","o":7.75,"h":7.84,"l":7.69,"c":7.78,"v":1518800},{"d":"1998-10-05","o":7.75,"h":7.78,"l":7.19,"c":7.25,"v":2567800},{"d":"1998-10-06","o":7.31,"h":7.69,"l":7.12,"c":7.22,"v":1243800},{"d":"1998-10-07","o":7.16,"h":7.38,"l":6.75,"c":7,"v":1560600},{"d":"1998-10-08","o":6,"h":6.94,"l":6,"c":6.69,"v":3133000},{"d":"1998-10-09","o":6.88,"h":7.28,"l":6.81,"c":7.16,"v":1918000},{"d":"1998-10-12","o":7.5,"h":7.59,"l":7.38,"c":7.5,"v":2507800},{"d":"1998-10-13","o":7.44,"h":7.47,"l":7.25,"c":7.34,"v":2686600},{"d":"1998-10-14","o":7.25,"h":7.75,"l":7.16,"c":7.5,"v":4562200},{"d":"1998-10-15","o":7.53,"h":7.59,"l":7.19,"c":7.31,"v":4252800},{"d":"1998-10-16","o":7.38,"h":7.56,"l":7.38,"c":7.47,"v":4152800},{"d":"1998-10-19","o":7.5,"h":8.12,"l":7.5,"c":8.12,"v":3449800},{"d":"1998-10-20","o":8.62,"h":9,"l":8.41,"c":8.5,"v":4638400},{"d":"1998-10-21","o":8.62,"h":9.19,"l":8.5,"c":9.03,"v":2191200},{"d":"1998-10-22","o":9.03,"h":9.41,"l":8.88,"c":9.25,"v":2627600},{"d":"1998-10-23","o":9.34,"h":9.72,"l":9.34,"c":9.44,"v":1940000},{"d":"1998-10-26","o":9.5,"h":9.56,"l":9.06,"c":9.22,"v":1051600},{"d":"1998-10-27","o":9.25,"h":9.47,"l":9.19,"c":9.22,"v":870000},{"d":"1998-10-28","o":9,"h":9.47,"l":9,"c":9.41,"v":1010400},{"d":"1998-10-29","o":9.41,"h":9.94,"l":9.38,"c":9.56,"v":2384000},{"d":"1998-10-30","o":9.81,"h":10.62,"l":9.81,"c":9.94,"v":4335400},{"d":"1998-11-02","o":10.06,"h":10.28,"l":9.81,"c":9.94,"v":2237200},{"d":"1998-11-03","o":9.94,"h":10,"l":9.66,"c":9.94,"v":1117000},{"d":"1998-11-04","o":10.25,"h":11,"l":10.25,"c":11,"v":2799600},{"d":"1998-11-05","o":11,"h":11,"l":10.53,"c":10.78,"v":2243600},{"d":"1998-11-06","o":10.75,"h":10.91,"l":10.66,"c":10.88,"v":1109000},{"d":"1998-11-09","o":10.75,"h":10.81,"l":10.06,"c":10.66,"v":1451800},{"d":"1998-11-10","o":10.53,"h":10.69,"l":10,"c":10.69,"v":1578600},{"d":"1998-11-11","o":11.16,"h":11.16,"l":10.81,"c":11,"v":1360200},{"d":"1998-11-12","o":11,"h":11.28,"l":10.81,"c":11.25,"v":984200},{"d":"1998-11-13","o":11.22,"h":12.12,"l":11.22,"c":11.69,"v":3097600},{"d":"1998-11-16","o":11.53,"h":11.69,"l":11.22,"c":11.31,"v":1492800},{"d":"1998-11-17","o":11.19,"h":11.25,"l":10.59,"c":11.12,"v":1298800},{"d":"1998-11-18","o":11.12,"h":11.31,"l":11,"c":11.12,"v":1420600},{"d":"1998-11-19","o":11.09,"h":11.22,"l":10.75,"c":11.16,"v":1967200},{"d":"1998-11-20","o":11.19,"h":11.25,"l":10.25,"c":10.78,"v":2814600},{"d":"1998-11-23","o":10.97,"h":11.25,"l":10.88,"c":11.25,"v":2130800},{"d":"1998-11-24","o":11.25,"h":11.62,"l":10.97,"c":11,"v":2080800},{"d":"1998-11-25","o":11.22,"h":11.22,"l":10.75,"c":10.97,"v":1296200},{"d":"1998-11-27","o":10.97,"h":11.06,"l":10.88,"c":10.97,"v":496800},{"d":"1998-11-30","o":10.97,"h":11,"l":10.22,"c":10.22,"v":1331000},{"d":"1998-12-01","o":10.44,"h":10.59,"l":9.88,"c":10.5,"v":4343800},{"d":"1998-12-02","o":11.01,"h":12.06,"l":11,"c":12.06,"v":10834800},{"d":"1998-12-03","o":12.88,"h":14,"l":12.75,"c":13.62,"v":18954600},{"d":"1998-12-04","o":13.62,"h":14.28,"l":13.62,"c":14.09,"v":10072200},{"d":"1998-12-07","o":14.09,"h":14.34,"l":13.94,"c":14.34,"v":5809400},{"d":"1998-12-08","o":14.25,"h":14.62,"l":14.03,"c":14.5,"v":3965600},{"d":"1998-12-09","o":14.5,"h":14.5,"l":13.94,"c":13.94,"v":2913200},{"d":"1998-12-10","o":13.97,"h":14,"l":13.31,"c":13.44,"v":4693200},{"d":"1998-12-11","o":13.31,"h":13.5,"l":12.88,"c":13.03,"v":2475200},{"d":"1998-12-14","o":13,"h":13,"l":12.44,"c":12.56,"v":1831800},{"d":"1998-12-15","o":12.69,"h":13.38,"l":12.69,"c":13.19,"v":1865600},{"d":"1998-12-16","o":13.31,"h":13.34,"l":13,"c":13.06,"v":1045400},{"d":"1998-12-17","o":13.19,"h":13.56,"l":13.12,"c":13.56,"v":1516600},{"d":"1998-12-18","o":13.56,"h":14.03,"l":13.56,"c":13.94,"v":1983400},{"d":"1998-12-21","o":14.12,"h":14.44,"l":14,"c":14.09,"v":2929200},{"d":"1998-12-22","o":14.41,"h":14.44,"l":13.94,"c":14.09,"v":2070200},{"d":"1998-12-23","o":14.22,"h":14.66,"l":14.22,"c":14.62,"v":2740400},{"d":"1998-12-24","o":14.62,"h":14.72,"l":14.41,"c":14.47,"v":316400},{"d":"1998-12-28","o":14.47,"h":14.78,"l":14.47,"c":14.53,"v":792600},{"d":"1998-12-29","o":14.56,"h":14.56,"l":14.44,"c":14.5,"v":1355400},{"d":"1998-12-30","o":14.56,"h":15.38,"l":14.56,"c":15,"v":2780000},{"d":"1998-12-31","o":15.06,"h":16,"l":15.06,"c":15.69,"v":1758200},{"d":"1999-01-04","o":15.56,"h":15.72,"l":14.97,"c":15.06,"v":2900000},{"d":"1999-01-05","o":15.09,"h":15.5,"l":14.94,"c":15.5,"v":2761000},{"d":"1999-01-06","o":15.5,"h":16.12,"l":15.5,"c":15.88,"v":4866200},{"d":"1999-01-07","o":15.75,"h":15.78,"l":15.31,"c":15.5,"v":2465200},{"d":"1999-01-08","o":15.62,"h":15.69,"l":15,"c":15.03,"v":1721000},{"d":"1999-01-11","o":15.03,"h":15.34,"l":14.75,"c":15,"v":2051000},{"d":"1999-01-12","o":15.09,"h":15.12,"l":14.25,"c":14.44,"v":2326400},{"d":"1999-01-13","o":13.81,"h":15.12,"l":13.75,"c":14.5,"v":4635400},{"d":"1999-01-14","o":14.53,"h":14.56,"l":13.75,"c":14.06,"v":1677000},{"d":"1999-01-15","o":14.16,"h":14.94,"l":14.06,"c":14.75,"v":1589200},{"d":"1999-01-19","o":15.03,"h":15.12,"l":14.38,"c":14.59,"v":2667800},{"d":"1999-01-20","o":15.19,"h":15.62,"l":14.88,"c":15.25,"v":4249000},{"d":"1999-01-21","o":15.38,"h":15.38,"l":14.81,"c":14.84,"v":2063400},{"d":"1999-01-22","o":14.62,"h":14.62,"l":14.28,"c":14.38,"v":1126600},{"d":"1999-01-25","o":14.25,"h":14.31,"l":13.91,"c":14.25,"v":1892800},{"d":"1999-01-26","o":14.62,"h":15,"l":14.44,"c":14.81,"v":1994200},{"d":"1999-01-27","o":14.88,"h":15,"l":14.5,"c":14.59,"v":1765400},{"d":"1999-01-28","o":14.62,"h":14.88,"l":14.5,"c":14.88,"v":1463600},{"d":"1999-01-29","o":14.97,"h":15.12,"l":14.5,"c":14.88,"v":1875000},{"d":"1999-02-01","o":14.88,"h":15.06,"l":14.53,"c":14.94,"v":1278200},{"d":"1999-02-02","o":14.69,"h":14.72,"l":14.03,"c":14.06,"v":2318600},{"d":"1999-02-03","o":15.62,"h":17,"l":15.44,"c":16.94,"v":7775000},{"d":"1999-02-04","o":17.38,"h":18.62,"l":15.75,"c":16.19,"v":8825400},{"d":"1999-02-05","o":16.06,"h":16.09,"l":14.94,"c":15.44,"v":4098600},{"d":"1999-02-08","o":15.62,"h":16.19,"l":15.44,"c":15.62,"v":2316400},{"d":"1999-02-09","o":15.81,"h":16.06,"l":15.09,"c":15.44,"v":1826200},{"d":"1999-02-10","o":15.03,"h":15.19,"l":14.38,"c":14.66,"v":3087000},{"d":"1999-02-11","o":14.94,"h":15.5,"l":14.69,"c":15.47,"v":3551800},{"d":"1999-02-12","o":15.34,"h":15.38,"l":14.91,"c":15.28,"v":4475000},{"d":"1999-02-16","o":15.56,"h":15.78,"l":15.25,"c":15.44,"v":2707600},{"d":"1999-02-17","o":15.44,"h":15.94,"l":14.22,"c":14.47,"v":5896000},{"d":"1999-02-18","o":14.88,"h":14.94,"l":14.5,"c":14.78,"v":2320800},{"d":"1999-02-19","o":14.78,"h":14.81,"l":14.44,"c":14.5,"v":1842200},{"d":"1999-02-22","o":14.41,"h":14.81,"l":14.12,"c":14.75,"v":2403000},{"d":"1999-02-23","o":14.88,"h":14.94,"l":14.25,"c":14.28,"v":2474600},{"d":"1999-02-24","o":14.38,"h":14.84,"l":14.19,"c":14.19,"v":2146600},{"d":"1999-02-25","o":13.75,"h":13.84,"l":13.31,"c":13.53,"v":3763000},{"d":"1999-02-26","o":13.44,"h":13.44,"l":12.47,"c":12.53,"v":3722400},{"d":"1999-03-01","o":12.38,"h":13,"l":12.19,"c":12.88,"v":1543400},{"d":"1999-03-02","o":12.94,"h":13.28,"l":12.66,"c":12.78,"v":4417600},{"d":"1999-03-03","o":13.12,"h":13.22,"l":12.69,"c":13.06,"v":2011400},{"d":"1999-03-04","o":13.03,"h":13.34,"l":12.75,"c":12.94,"v":3711200},{"d":"1999-03-05","o":13.5,"h":13.5,"l":13,"c":13.12,"v":2658200},{"d":"1999-03-08","o":13.34,"h":14.09,"l":13.28,"c":13.94,"v":4285000},{"d":"1999-03-09","o":13.91,"h":14.31,"l":13.38,"c":13.56,"v":2239400},{"d":"1999-03-10","o":13.59,"h":13.84,"l":13.38,"c":13.75,"v":1258600},{"d":"1999-03-11","o":13.88,"h":13.97,"l":13.19,"c":13.34,"v":983200},{"d":"1999-03-12","o":13.38,"h":13.47,"l":12.47,"c":12.75,"v":2299400},{"d":"1999-03-15","o":12.75,"h":13.06,"l":12.59,"c":13.06,"v":1256600},{"d":"1999-03-16","o":13.03,"h":13.78,"l":12.84,"c":13.72,"v":3658600},{"d":"1999-03-17","o":13.72,"h":13.72,"l":13.44,"c":13.56,"v":1717400},{"d":"1999-03-18","o":13.69,"h":14.31,"l":13.69,"c":14.31,"v":2641400},{"d":"1999-03-19","o":14.31,"h":14.56,"l":14.06,"c":14.47,"v":3310400},{"d":"1999-03-22","o":14.47,"h":14.47,"l":13.75,"c":13.94,"v":1268200},{"d":"1999-03-23","o":13.88,"h":13.88,"l":13.38,"c":13.5,"v":1703200},{"d":"1999-03-24","o":13.47,"h":14.12,"l":13.38,"c":14.12,"v":1491600},{"d":"1999-03-25","o":14.12,"h":14.66,"l":14,"c":14.62,"v":2574000},{"d":"1999-03-26","o":14.5,"h":14.88,"l":14.41,"c":14.5,"v":1386400},{"d":"1999-03-29","o":14.44,"h":15.12,"l":14.38,"c":15.09,"v":2173600},{"d":"1999-03-30","o":15.19,"h":15.31,"l":14.88,"c":15,"v":2180800},{"d":"1999-03-31","o":15.5,"h":15.59,"l":14.88,"c":14.88,"v":1692400},{"d":"1999-04-01","o":15.5,"h":16.06,"l":15.25,"c":15.84,"v":3755000},{"d":"1999-04-05","o":15.97,"h":17.19,"l":15.94,"c":16.91,"v":3047400},{"d":"1999-04-06","o":16.88,"h":17.41,"l":16.75,"c":17.19,"v":2868400},{"d":"1999-04-07","o":17.16,"h":17.31,"l":16.34,"c":16.5,"v":2553800},{"d":"1999-04-08","o":16.5,"h":16.72,"l":16.06,"c":16.69,"v":1292800},{"d":"1999-04-09","o":16.75,"h":17.72,"l":16.53,"c":17.5,"v":2056000},{"d":"1999-04-12","o":17,"h":17.41,"l":16.88,"c":16.97,"v":1821600},{"d":"1999-04-13","o":17.03,"h":17.28,"l":16.81,"c":17.03,"v":1179200},{"d":"1999-04-14","o":17.34,"h":17.97,"l":17,"c":17.5,"v":3254800},{"d":"1999-04-15","o":17.47,"h":18.16,"l":17.31,"c":18.03,"v":2573400},{"d":"1999-04-16","o":17.97,"h":17.97,"l":17.62,"c":17.78,"v":1450600},{"d":"1999-04-19","o":18.44,"h":18.47,"l":17.28,"c":17.5,"v":2919200},{"d":"1999-04-20","o":17.47,"h":18.34,"l":16.84,"c":18.31,"v":2648200},{"d":"1999-04-21","o":18.31,"h":18.88,"l":18.19,"c":18.75,"v":1825800},{"d":"1999-04-22","o":19,"h":19.19,"l":18.78,"c":18.84,"v":2162800},{"d":"1999-04-23","o":18.81,"h":18.84,"l":18.31,"c":18.53,"v":1059600},{"d":"1999-04-26","o":18.56,"h":18.69,"l":18.41,"c":18.5,"v":1195400},{"d":"1999-04-27","o":18.56,"h":18.62,"l":18.31,"c":18.44,"v":1764200},{"d":"1999-04-28","o":18.44,"h":18.56,"l":18.12,"c":18.22,"v":1479200},{"d":"1999-04-29","o":18.22,"h":18.28,"l":17.81,"c":18,"v":1219600},{"d":"1999-04-30","o":18.12,"h":18.38,"l":17.38,"c":17.56,"v":841800},{"d":"1999-05-03","o":17.53,"h":18.31,"l":17.53,"c":18.31,"v":703600},{"d":"1999-05-04","o":18.31,"h":18.47,"l":18.16,"c":18.31,"v":1019600},{"d":"1999-05-05","o":18.38,"h":18.81,"l":17.84,"c":18.81,"v":1803800},{"d":"1999-05-06","o":18.78,"h":18.94,"l":18.5,"c":18.62,"v":885200},{"d":"1999-05-07","o":18.62,"h":18.69,"l":18.41,"c":18.56,"v":1071000},{"d":"1999-05-10","o":18.38,"h":18.81,"l":18.38,"c":18.41,"v":1189800},{"d":"1999-05-11","o":18.34,"h":19.41,"l":18.34,"c":19.19,"v":2160200},{"d":"1999-05-12","o":19.88,"h":20.84,"l":19.38,"c":20.84,"v":4008600},{"d":"1999-05-13","o":21.12,"h":21.91,"l":20.88,"c":21.09,"v":5076000},{"d":"1999-05-14","o":20.97,"h":20.97,"l":19.75,"c":20.03,"v":2624400},{"d":"1999-05-17","o":20.25,"h":20.25,"l":19.69,"c":19.97,"v":1467200},{"d":"1999-05-18","o":20.12,"h":20.31,"l":19.56,"c":19.88,"v":2249400},{"d":"1999-05-19","o":20.5,"h":21.12,"l":19.97,"c":20.59,"v":5803600},{"d":"1999-05-20","o":20.44,"h":20.53,"l":19.31,"c":19.44,"v":3036600},{"d":"1999-05-21","o":19.75,"h":19.78,"l":19.5,"c":19.56,"v":1677200},{"d":"1999-05-24","o":19.62,"h":19.78,"l":18.66,"c":18.91,"v":2233400},{"d":"1999-05-25","o":18.66,"h":19.16,"l":18.06,"c":18.25,"v":1964000},{"d":"1999-05-26","o":18.25,"h":18.66,"l":17.62,"c":18.53,"v":2567200},{"d":"1999-05-27","o":18.5,"h":19.56,"l":18.47,"c":19.31,"v":2271200},{"d":"1999-05-28","o":19.25,"h":19.44,"l":19.09,"c":19.22,"v":797800},{"d":"1999-06-01","o":19.34,"h":19.75,"l":19.19,"c":19.22,"v":1124200},{"d":"1999-06-02","o":19.31,"h":20.34,"l":19.16,"c":20.28,"v":2207000},{"d":"1999-06-03","o":20.16,"h":20.16,"l":19.62,"c":20,"v":1398200},{"d":"1999-06-04","o":19.91,"h":20.5,"l":19.88,"c":20.38,"v":1175400},{"d":"1999-06-07","o":20.5,"h":20.97,"l":20.5,"c":20.69,"v":1260600},{"d":"1999-06-08","o":20.69,"h":21.44,"l":20.59,"c":21.12,"v":2411600},{"d":"1999-06-09","o":21.06,"h":21.69,"l":21.06,"c":21.5,"v":2277800},{"d":"1999-06-10","o":21.34,"h":21.91,"l":21,"c":21.88,"v":3384800},{"d":"1999-06-11","o":21.88,"h":22.12,"l":21.62,"c":21.84,"v":1565600},{"d":"1999-06-14","o":21.84,"h":22.06,"l":21.69,"c":22,"v":1593600},{"d":"1999-06-15","o":22.31,"h":22.62,"l":22.25,"c":22.44,"v":2384000},{"d":"1999-06-16","o":22.38,"h":23.34,"l":22.38,"c":23.03,"v":2556200},{"d":"1999-06-17","o":23,"h":23.28,"l":22.41,"c":23,"v":2485800},{"d":"1999-06-18","o":22.62,"h":22.81,"l":22.16,"c":22.38,"v":1686600},{"d":"1999-06-21","o":22.38,"h":23.69,"l":22.25,"c":23.69,"v":1584000},{"d":"1999-06-22","o":23.5,"h":24.22,"l":22.75,"c":23.69,"v":3916000},{"d":"1999-06-23","o":23.47,"h":24.62,"l":23.44,"c":24.62,"v":3066200},{"d":"1999-06-24","o":24.38,"h":24.41,"l":23.09,"c":23.97,"v":2441400},{"d":"1999-06-25","o":23.97,"h":24.19,"l":22.62,"c":23,"v":1374800},{"d":"1999-06-28","o":23.19,"h":23.34,"l":22.62,"c":23.34,"v":1603400},{"d":"1999-06-29","o":23.62,"h":24.16,"l":23.41,"c":24.16,"v":1782000},{"d":"1999-06-30","o":23.88,"h":25.5,"l":23.75,"c":25.09,"v":2691800},{"d":"1999-07-01","o":25.09,"h":25.09,"l":24.41,"c":24.53,"v":1223000},{"d":"1999-07-02","o":24.38,"h":24.47,"l":24,"c":24.28,"v":912600},{"d":"1999-07-06","o":24.25,"h":24.5,"l":23.81,"c":23.81,"v":1743600},{"d":"1999-07-07","o":23.84,"h":24.5,"l":23.34,"c":24.03,"v":3190200},{"d":"1999-07-08","o":23.94,"h":24.38,"l":23.81,"c":24.09,"v":1968000},{"d":"1999-07-09","o":23.97,"h":24.25,"l":23.72,"c":24.12,"v":1560200},{"d":"1999-07-12","o":24,"h":24.94,"l":23.75,"c":24.28,"v":1867400},{"d":"1999-07-13","o":23.88,"h":23.94,"l":23.56,"c":23.75,"v":1062400},{"d":"1999-07-14","o":23.94,"h":24.81,"l":23.62,"c":24.69,"v":2166400},{"d":"1999-07-15","o":24.94,"h":25.09,"l":24.53,"c":25,"v":2737000},{"d":"1999-07-16","o":24.88,"h":24.88,"l":24.44,"c":24.44,"v":857800},{"d":"1999-07-19","o":24.44,"h":24.56,"l":24,"c":24,"v":727400},{"d":"1999-07-20","o":23.97,"h":23.97,"l":22.22,"c":22.28,"v":1828200},{"d":"1999-07-21","o":22.38,"h":23,"l":22.31,"c":23,"v":1381000},{"d":"1999-07-22","o":22.94,"h":22.94,"l":21.31,"c":21.38,"v":1895000},{"d":"1999-07-23","o":21.75,"h":22,"l":21.19,"c":21.66,"v":1461400},{"d":"1999-07-26","o":21.38,"h":21.38,"l":20.81,"c":20.81,"v":1057200},{"d":"1999-07-27","o":21,"h":22.06,"l":21,"c":21.84,"v":2419200},{"d":"1999-07-28","o":21.94,"h":22.28,"l":21.56,"c":21.94,"v":1562200},{"d":"1999-07-29","o":22,"h":22,"l":21,"c":21.28,"v":1893400},{"d":"1999-07-30","o":21.31,"h":21.66,"l":21.25,"c":21.56,"v":1580400},{"d":"1999-08-02","o":21.94,"h":22.69,"l":21.56,"c":22,"v":1873200},{"d":"1999-08-03","o":22,"h":22.03,"l":20.81,"c":21.47,"v":2052800},{"d":"1999-08-04","o":22.25,"h":22.31,"l":21.81,"c":22,"v":2541600},{"d":"1999-08-05","o":22,"h":22.47,"l":21.88,"c":22.28,"v":2412800},{"d":"1999-08-06","o":22,"h":22.75,"l":22,"c":22.31,"v":2075200},{"d":"1999-08-09","o":22.44,"h":23.09,"l":22.19,"c":22.88,"v":1373400},{"d":"1999-08-10","o":22.69,"h":22.94,"l":22.38,"c":22.62,"v":1484000},{"d":"1999-08-11","o":23,"h":25,"l":22.75,"c":24.5,"v":3867200},{"d":"1999-08-12","o":24.44,"h":24.56,"l":23.78,"c":24.12,"v":1799600},{"d":"1999-08-13","o":24.12,"h":24.34,"l":23.69,"c":24,"v":2145600},{"d":"1999-08-16","o":24,"h":24.06,"l":23.5,"c":23.59,"v":1068000},{"d":"1999-08-17","o":23.81,"h":23.88,"l":22.78,"c":23.38,"v":2060800},{"d":"1999-08-18","o":22.5,"h":23.19,"l":22.38,"c":22.41,"v":3203400},{"d":"1999-08-19","o":22,"h":22.94,"l":22,"c":22.38,"v":4227000},{"d":"1999-08-20","o":22.5,"h":22.97,"l":22.38,"c":22.94,"v":1561600},{"d":"1999-08-23","o":23,"h":23.44,"l":22.91,"c":23.09,"v":2189000},{"d":"1999-08-24","o":23.06,"h":24.22,"l":22.94,"c":23.91,"v":2663000},{"d":"1999-08-25","o":24.03,"h":25.38,"l":24.03,"c":25.25,"v":4354400},{"d":"1999-08-26","o":25,"h":25.97,"l":24.88,"c":25.38,"v":3855400},{"d":"1999-08-27","o":25.41,"h":25.97,"l":25.41,"c":25.66,"v":2743400},{"d":"1999-08-30","o":25.53,"h":25.59,"l":24.5,"c":24.91,"v":1226000},{"d":"1999-08-31","o":24.91,"h":26,"l":24.88,"c":25.75,"v":3127800},{"d":"1999-09-01","o":25.94,"h":27.47,"l":25.88,"c":26.88,"v":4703400},{"d":"1999-09-02","o":26.06,"h":26.62,"l":25.5,"c":26.38,"v":2523400},{"d":"1999-09-03","o":26.62,"h":26.97,"l":26.44,"c":26.78,"v":3025200},{"d":"1999-09-07","o":27,"h":28.44,"l":26.75,"c":28.25,"v":3157000},{"d":"1999-09-08","o":28.31,"h":28.31,"l":27.38,"c":27.56,"v":2042000},{"d":"1999-09-09","o":27.56,"h":28.12,"l":27.53,"c":28,"v":2261800},{"d":"1999-09-10","o":28.75,"h":28.75,"l":27.88,"c":28.12,"v":2953000},{"d":"1999-09-13","o":28.56,"h":29.12,"l":27.31,"c":27.31,"v":3005200},{"d":"1999-09-14","o":27.41,"h":29.97,"l":27.38,"c":29.38,"v":3411800},{"d":"1999-09-15","o":29.66,"h":29.66,"l":28.25,"c":28.28,"v":1958200},{"d":"1999-09-16","o":28.44,"h":28.94,"l":27.5,"c":28.53,"v":2411400},{"d":"1999-09-17","o":28.88,"h":30.22,"l":28.81,"c":30.22,"v":2064600},{"d":"1999-09-20","o":29.75,"h":29.81,"l":28.56,"c":28.88,"v":1617000},{"d":"1999-09-21","o":28.97,"h":29.5,"l":27.75,"c":27.78,"v":2103800},{"d":"1999-09-22","o":27.75,"h":29.38,"l":27.56,"c":28.97,"v":2319000},{"d":"1999-09-23","o":29,"h":29.75,"l":27.5,"c":27.75,"v":3474600},{"d":"1999-09-24","o":28,"h":28.34,"l":27.28,"c":28.16,"v":3832000},{"d":"1999-09-27","o":28.38,"h":29.59,"l":28.12,"c":28.12,"v":2123400},{"d":"1999-09-28","o":28.5,"h":28.53,"l":27.38,"c":28.16,"v":1183200},{"d":"1999-09-29","o":28.38,"h":28.84,"l":27.5,"c":27.56,"v":1456400},{"d":"1999-09-30","o":28.06,"h":28.38,"l":25.41,"c":25.62,"v":4950000},{"d":"1999-10-01","o":26.06,"h":27.22,"l":26.03,"c":26.97,"v":2901800},{"d":"1999-10-04","o":27.44,"h":28,"l":26.94,"c":27.91,"v":1011400},{"d":"1999-10-05","o":27.97,"h":28.75,"l":27.53,"c":27.84,"v":2474800},{"d":"1999-10-06","o":28.25,"h":29.62,"l":28.03,"c":29.28,"v":3936600},{"d":"1999-10-07","o":29.06,"h":29.69,"l":28.41,"c":28.59,"v":3290200},{"d":"1999-10-08","o":27.25,"h":28.25,"l":26.5,"c":28.25,"v":11518000},{"d":"1999-10-11","o":28.44,"h":29.25,"l":28.16,"c":29.25,"v":23738600},{"d":"1999-10-12","o":29,"h":29,"l":28.19,"c":28.34,"v":4842200},{"d":"1999-10-13","o":27.94,"h":28.44,"l":25.19,"c":26.19,"v":5145000},{"d":"1999-10-14","o":26.56,"h":27.41,"l":26.38,"c":27.03,"v":2967800},{"d":"1999-10-15","o":26.5,"h":28.75,"l":25.5,"c":28,"v":4181400},{"d":"1999-10-18","o":27.94,"h":27.94,"l":25.81,"c":26.22,"v":2180800},{"d":"1999-10-19","o":26.62,"h":26.84,"l":23.31,"c":23.81,"v":4883400},{"d":"1999-10-20","o":24.5,"h":24.69,"l":23.78,"c":24.44,"v":3950600},{"d":"1999-10-21","o":23.5,"h":25.06,"l":23.5,"c":24.75,"v":2169200},{"d":"1999-10-22","o":25.19,"h":25.38,"l":24.19,"c":24.19,"v":1533400},{"d":"1999-10-25","o":24.22,"h":25.44,"l":24.03,"c":24.88,"v":1660600},{"d":"1999-10-26","o":25.62,"h":25.88,"l":24.5,"c":24.78,"v":1906800},{"d":"1999-10-27","o":24.62,"h":24.66,"l":23.31,"c":23.53,"v":2242000},{"d":"1999-10-28","o":24.25,"h":24.88,"l":23.38,"c":24.66,"v":3734000},{"d":"1999-10-29","o":25.88,"h":27.53,"l":25.75,"c":26.59,"v":3483800},{"d":"1999-11-01","o":27,"h":28.84,"l":27,"c":28.09,"v":3011400},{"d":"1999-11-02","o":28,"h":28.75,"l":27.25,"c":28,"v":2499000},{"d":"1999-11-03","o":28.69,"h":28.97,"l":28.16,"c":28.5,"v":1882600},{"d":"1999-11-04","o":28.84,"h":29.12,"l":27.81,"c":28.62,"v":2151000},{"d":"1999-11-05","o":29.12,"h":29.56,"l":28.84,"c":29.22,"v":1368800},{"d":"1999-11-08","o":29.31,"h":30.69,"l":29,"c":29.69,"v":3164000},{"d":"1999-11-09","o":30,"h":30.25,"l":28.12,"c":28.34,"v":2385000},{"d":"1999-11-10","o":28.06,"h":30,"l":28.06,"c":29.5,"v":2251200},{"d":"1999-11-11","o":30.25,"h":32.5,"l":30.25,"c":32.25,"v":3547400},{"d":"1999-11-12","o":32.25,"h":32.25,"l":30.53,"c":31,"v":3824000},{"d":"1999-11-15","o":31,"h":31.75,"l":30.69,"c":31.03,"v":2303000},{"d":"1999-11-16","o":31.12,"h":31.69,"l":30.69,"c":30.69,"v":1676800},{"d":"1999-11-17","o":30.94,"h":31.41,"l":28.91,"c":29.41,"v":2361800},{"d":"1999-11-18","o":29.5,"h":30.12,"l":29.5,"c":29.91,"v":1948200},{"d":"1999-11-19","o":29.69,"h":30.25,"l":29.12,"c":29.41,"v":3012400},{"d":"1999-11-22","o":29.41,"h":29.41,"l":27.5,"c":27.88,"v":3512200},{"d":"1999-11-23","o":28.38,"h":28.59,"l":27.06,"c":28,"v":3471200},{"d":"1999-11-24","o":28,"h":28.69,"l":27.97,"c":28.44,"v":2438400},{"d":"1999-11-26","o":28.56,"h":29.22,"l":28.56,"c":29.16,"v":1385400},{"d":"1999-11-29","o":29.09,"h":29.59,"l":28.5,"c":28.97,"v":2689600},{"d":"1999-11-30","o":29.5,"h":30.06,"l":28.34,"c":28.75,"v":5799000},{"d":"1999-12-01","o":29.5,"h":31.22,"l":29.38,"c":30.25,"v":7875000},{"d":"1999-12-02","o":31.75,"h":35.25,"l":31,"c":35.03,"v":7681600},{"d":"1999-12-03","o":35.19,"h":35.62,"l":34.06,"c":34.81,"v":4601000},{"d":"1999-12-06","o":34.81,"h":38.38,"l":34.56,"c":37.06,"v":3776400},{"d":"1999-12-07","o":37.25,"h":37.31,"l":35.97,"c":36.41,"v":2794800},{"d":"1999-12-08","o":36.47,"h":37,"l":35.25,"c":35.88,"v":3032000},{"d":"1999-12-09","o":36.38,"h":36.5,"l":33.88,"c":34.69,"v":2632600},{"d":"1999-12-10","o":35.25,"h":35.25,"l":32.88,"c":33.41,"v":3250200},{"d":"1999-12-13","o":33.34,"h":36.38,"l":32.97,"c":35.84,"v":3617000},{"d":"1999-12-14","o":35.94,"h":36.12,"l":33.03,"c":33.75,"v":3768800},{"d":"1999-12-15","o":33.88,"h":35.91,"l":33.5,"c":35.25,"v":3787600},{"d":"1999-12-16","o":36,"h":38.25,"l":35.97,"c":37.81,"v":3913000},{"d":"1999-12-17","o":39,"h":39.94,"l":38.44,"c":39.5,"v":3720400},{"d":"1999-12-20","o":39.5,"h":39.75,"l":38.19,"c":38.5,"v":2160800},{"d":"1999-12-21","o":38.59,"h":40.88,"l":37.75,"c":40.56,"v":3397400},{"d":"1999-12-22","o":40.5,"h":40.5,"l":39.25,"c":40.22,"v":1590800},{"d":"1999-12-23","o":41.19,"h":41.19,"l":40.06,"c":40.69,"v":1167200},{"d":"1999-12-27","o":40.5,"h":40.84,"l":39.94,"c":40.31,"v":1127200},{"d":"1999-12-28","o":40.44,"h":42.5,"l":40.38,"c":41.62,"v":1433800},{"d":"1999-12-29","o":43,"h":44.38,"l":42.78,"c":44.34,"v":2344000},{"d":"1999-12-30","o":44.75,"h":46.12,"l":44.44,"c":45.22,"v":1829600},{"d":"1999-12-31","o":45.75,"h":47.25,"l":45.66,"c":46.5,"v":591800},{"d":"2000-01-03","o":46.75,"h":46.94,"l":44,"c":45.09,"v":3655600},{"d":"2000-01-04","o":44.75,"h":45.75,"l":42.78,"c":42.81,"v":2533200},{"d":"2000-01-05","o":42.81,"h":44.12,"l":41.59,"c":43.44,"v":3228000},{"d":"2000-01-06","o":43.44,"h":43.81,"l":41.62,"c":42.25,"v":2601000},{"d":"2000-01-07","o":42,"h":44.25,"l":41.31,"c":43.44,"v":1890600},{"d":"2000-01-10","o":45,"h":47.38,"l":44.62,"c":47.22,"v":2570000},{"d":"2000-01-11","o":46.75,"h":47,"l":45.12,"c":45.28,"v":1926200},{"d":"2000-01-12","o":45.16,"h":47.75,"l":44.5,"c":46.75,"v":2842400},{"d":"2000-01-13","o":47.88,"h":47.88,"l":46.38,"c":46.91,"v":1685000},{"d":"2000-01-14","o":47.88,"h":50.97,"l":47.81,"c":50.69,"v":4688800},{"d":"2000-01-18","o":50.25,"h":50.88,"l":49.03,"c":49.25,"v":1968800},{"d":"2000-01-19","o":49.75,"h":51.12,"l":49.5,"c":50.72,"v":1835600},{"d":"2000-01-20","o":51.62,"h":52,"l":49.5,"c":49.72,"v":1991000},{"d":"2000-01-21","o":49.94,"h":49.97,"l":48.31,"c":48.31,"v":1788600},{"d":"2000-01-24","o":50.25,"h":50.75,"l":48.81,"c":49.28,"v":2860200},{"d":"2000-01-25","o":49.28,"h":52.62,"l":49,"c":52.5,"v":2408200},{"d":"2000-01-26","o":52,"h":52.12,"l":49.31,"c":50.84,"v":2682800},{"d":"2000-01-27","o":50.97,"h":51.55,"l":47,"c":48.03,"v":2682800},{"d":"2000-01-28","o":47.5,"h":49.06,"l":46.5,"c":47.75,"v":2835800},{"d":"2000-01-31","o":47,"h":47.81,"l":43,"c":46.75,"v":3702000},{"d":"2000-02-01","o":46.5,"h":49.34,"l":45.06,"c":49,"v":2826200},{"d":"2000-02-02","o":48.94,"h":49.22,"l":47.53,"c":48.12,"v":2537200},{"d":"2000-02-03","o":49,"h":53.81,"l":48.75,"c":52.88,"v":4145200},{"d":"2000-02-04","o":53,"h":56.25,"l":51.88,"c":55.75,"v":3716200},{"d":"2000-02-07","o":55.62,"h":59.88,"l":54.59,"c":59.5,"v":2656400},{"d":"2000-02-08","o":59.94,"h":60.19,"l":57,"c":57.38,"v":2789800},{"d":"2000-02-09","o":57.34,"h":58.5,"l":56.12,"c":57.84,"v":2779600},{"d":"2000-02-10","o":57.38,"h":59.38,"l":57,"c":58.06,"v":2870000},{"d":"2000-02-11","o":59,"h":59.91,"l":56.25,"c":57.31,"v":2038000},{"d":"2000-02-14","o":58.5,"h":59.38,"l":57.38,"c":58.5,"v":2333200},{"d":"2000-02-15","o":58.5,"h":59.94,"l":56,"c":59.94,"v":3279200},{"d":"2000-02-16","o":61.88,"h":64,"l":61.12,"c":63.75,"v":4281400},{"d":"2000-02-17","o":64.44,"h":71.81,"l":62.25,"c":70.5,"v":4563800},{"d":"2000-02-18","o":70.5,"h":71,"l":67.44,"c":67.88,"v":3625800},{"d":"2000-02-22","o":68,"h":72.94,"l":67.94,"c":71.84,"v":4419200},{"d":"2000-02-23","o":71.84,"h":75.25,"l":71.69,"c":73.81,"v":4011400},{"d":"2000-02-24","o":75.5,"h":83.66,"l":75.25,"c":80.66,"v":5406000},{"d":"2000-02-25","o":78.25,"h":81.12,"l":77.56,"c":78.44,"v":3421600},{"d":"2000-02-28","o":77.25,"h":77.56,"l":69.25,"c":74.72,"v":4315000},{"d":"2000-02-29","o":78.5,"h":80.25,"l":75.84,"c":78.62,"v":3920000},{"d":"2000-03-01","o":79.5,"h":82.5,"l":78.62,"c":80.75,"v":3680200},{"d":"2000-03-02","o":80.94,"h":81.16,"l":76.59,"c":78.03,"v":3350400},{"d":"2000-03-03","o":79,"h":83.88,"l":78.03,"c":83.5,"v":3269800},{"d":"2000-03-06","o":85.5,"h":92.75,"l":85,"c":91.31,"v":4014000},{"d":"2000-03-07","o":91.75,"h":91.75,"l":79,"c":82.5,"v":3881200},{"d":"2000-03-08","o":82.5,"h":83.88,"l":78.5,"c":82.81,"v":2986800},{"d":"2000-03-09","o":82.81,"h":90.12,"l":81.25,"c":88.5,"v":3207800},{"d":"2000-03-10","o":88.53,"h":89.12,"l":84.25,"c":86.47,"v":2455000},{"d":"2000-03-13","o":84.5,"h":85.69,"l":82.25,"c":82.5,"v":2531600},{"d":"2000-03-14","o":83.75,"h":84,"l":72.5,"c":72.81,"v":4549200},{"d":"2000-03-15","o":72.94,"h":73,"l":67,"c":67,"v":5183200},{"d":"2000-03-16","o":71,"h":79,"l":67.94,"c":79,"v":4010800},{"d":"2000-03-17","o":75,"h":78.12,"l":73.19,"c":77.88,"v":2173900},{"d":"2000-03-20","o":84.5,"h":85.5,"l":78.25,"c":80.25,"v":2902000},{"d":"2000-03-21","o":80,"h":85,"l":76.19,"c":85,"v":2278400},{"d":"2000-03-22","o":87.5,"h":94,"l":87.38,"c":92,"v":2916500},{"d":"2000-03-23","o":92,"h":92.5,"l":85.62,"c":90.5,"v":2572000},{"d":"2000-03-24","o":90.5,"h":94.69,"l":86.88,"c":87.75,"v":1963500},{"d":"2000-03-27","o":88,"h":90.25,"l":87,"c":88,"v":2045300},{"d":"2000-03-28","o":87.38,"h":87.38,"l":81.5,"c":81.5,"v":1975700},{"d":"2000-03-29","o":83.25,"h":86.31,"l":80.5,"c":86.25,"v":4154700},{"d":"2000-03-30","o":85.12,"h":86,"l":69,"c":78,"v":3539500},{"d":"2000-03-31","o":79.12,"h":81.88,"l":73.19,"c":80.5,"v":3045900},{"d":"2000-04-03","o":80.56,"h":81.75,"l":72,"c":74.19,"v":2498400},{"d":"2000-04-04","o":74,"h":75.5,"l":63.12,"c":71,"v":4220800},{"d":"2000-04-05","o":70.88,"h":75.5,"l":69.5,"c":72.98,"v":3387300},{"d":"2000-04-06","o":76.88,"h":79.25,"l":75.81,"c":78.81,"v":2423800},{"d":"2000-04-07","o":78.62,"h":81.25,"l":78.44,"c":79,"v":2218100},{"d":"2000-04-10","o":80,"h":82.12,"l":71,"c":71,"v":2290900},{"d":"2000-04-11","o":71,"h":71.06,"l":67,"c":68.25,"v":3181000},{"d":"2000-04-12","o":66.38,"h":67.62,"l":60.94,"c":62.25,"v":4895900},{"d":"2000-04-13","o":64.5,"h":67,"l":62,"c":62.12,"v":3691200},{"d":"2000-04-14","o":59.5,"h":62.12,"l":54.06,"c":58.62,"v":5056500},{"d":"2000-04-17","o":59,"h":65.12,"l":58,"c":65.12,"v":3956500},{"d":"2000-04-18","o":63.75,"h":69.56,"l":62,"c":65.56,"v":2627000},{"d":"2000-04-19","o":66.5,"h":66.88,"l":60.12,"c":63.06,"v":2686200},{"d":"2000-04-20","o":62.62,"h":65,"l":61.25,"c":64.75,"v":1590800},{"d":"2000-04-24","o":63.5,"h":64,"l":60.19,"c":61.5,"v":1542300},{"d":"2000-04-25","o":62.25,"h":66.5,"l":62,"c":66.38,"v":2780000},{"d":"2000-04-26","o":65,"h":68.75,"l":65,"c":65.56,"v":2147900},{"d":"2000-04-27","o":63.75,"h":71.94,"l":62.62,"c":71.56,"v":2000200},{"d":"2000-04-28","o":73,"h":77.53,"l":72.12,"c":76.81,"v":2354600},{"d":"2000-05-01","o":77.75,"h":79.75,"l":77.19,"c":77.69,"v":2942000},{"d":"2000-05-02","o":77.75,"h":79.25,"l":71.31,"c":71.31,"v":1476600},{"d":"2000-05-03","o":73.5,"h":73.94,"l":64.5,"c":68.25,"v":2519700},{"d":"2000-05-04","o":70,"h":70,"l":66.44,"c":68,"v":2252400},{"d":"2000-05-05","o":68,"h":70.62,"l":67.25,"c":68.94,"v":1711600},{"d":"2000-05-08","o":68,"h":68.75,"l":64.75,"c":64.94,"v":1164900},{"d":"2000-05-09","o":65.12,"h":66.19,"l":59,"c":60.69,"v":2028800},{"d":"2000-05-10","o":60.5,"h":61.5,"l":54,"c":56,"v":3950400},{"d":"2000-05-11","o":58,"h":60.31,"l":56.19,"c":59.88,"v":3075700},{"d":"2000-05-12","o":60.25,"h":65,"l":60.06,"c":61.75,"v":3294400},{"d":"2000-05-15","o":61,"h":61.75,"l":58,"c":61.69,"v":2235400},{"d":"2000-05-16","o":66,"h":68.88,"l":65.25,"c":67.75,"v":3621100},{"d":"2000-05-17","o":69.88,"h":75.38,"l":68.56,"c":73.5,"v":4915700},{"d":"2000-05-18","o":75,"h":75.31,"l":72.62,"c":73.19,"v":2996200},{"d":"2000-05-19","o":73.12,"h":73.12,"l":68.06,"c":70.06,"v":2445900},{"d":"2000-05-22","o":70.5,"h":71.25,"l":65.19,"c":70,"v":2385800},{"d":"2000-05-23","o":71,"h":71,"l":66.5,"c":67.75,"v":1855900},{"d":"2000-05-24","o":67.81,"h":69,"l":61,"c":66.44,"v":2889600},{"d":"2000-05-25","o":68.12,"h":71.31,"l":67.5,"c":69.12,"v":2439400},{"d":"2000-05-26","o":69.62,"h":70.19,"l":63.88,"c":67.94,"v":1385900},{"d":"2000-05-30","o":69.75,"h":75,"l":69.44,"c":75,"v":2071400},{"d":"2000-05-31","o":76,"h":79.25,"l":75.12,"c":77,"v":2845700},{"d":"2000-06-01","o":79,"h":84.62,"l":78,"c":83,"v":2353900},{"d":"2000-06-02","o":92.25,"h":93.19,"l":86.81,"c":89,"v":4566700},{"d":"2000-06-05","o":87.62,"h":88.56,"l":84.5,"c":87.25,"v":2233900},{"d":"2000-06-06","o":87.5,"h":88.5,"l":84.69,"c":84.88,"v":1489900},{"d":"2000-06-07","o":85.88,"h":89.94,"l":84.56,"c":88.62,"v":2184300},{"d":"2000-06-08","o":90,"h":96.25,"l":89.94,"c":94.66,"v":4059500},{"d":"2000-06-09","o":95.12,"h":95.19,"l":92.81,"c":94.72,"v":2410000},{"d":"2000-06-12","o":95.5,"h":95.62,"l":91.75,"c":92.5,"v":1923600},{"d":"2000-06-13","o":92.25,"h":94.5,"l":89.06,"c":94.5,"v":1728500},{"d":"2000-06-14","o":94.5,"h":95.38,"l":88.44,"c":88.75,"v":2163800},{"d":"2000-06-15","o":89.25,"h":89.88,"l":85.94,"c":87.5,"v":2077600},{"d":"2000-06-16","o":89.38,"h":91.31,"l":87.75,"c":89.12,"v":1784800},{"d":"2000-06-19","o":91,"h":99.81,"l":90.06,"c":98,"v":2764900},{"d":"2000-06-20","o":98.75,"h":99,"l":94.94,"c":96,"v":2308800},{"d":"2000-06-21","o":95.75,"h":98.88,"l":93.88,"c":97,"v":2395500},{"d":"2000-06-22","o":97.5,"h":100,"l":93.38,"c":94.12,"v":3141200},{"d":"2000-06-23","o":96.06,"h":96.06,"l":90.12,"c":90.62,"v":1664000},{"d":"2000-06-26","o":90.5,"h":95,"l":89.25,"c":90.31,"v":2618400},{"d":"2000-06-27","o":92.12,"h":92.25,"l":83.06,"c":85.75,"v":3250200},{"d":"2000-06-28","o":85.12,"h":85.62,"l":81.38,"c":83.45,"v":2853500},{"d":"2000-06-29","o":76,"h":81.25,"l":71.38,"c":78.69,"v":6721100},{"d":"2000-06-30","o":78.69,"h":80.12,"l":75.44,"c":76,"v":4613900},{"d":"2000-07-03","o":77,"h":80.19,"l":76.62,"c":80.06,"v":1735700},{"d":"2000-07-05","o":75.25,"h":75.31,"l":69.62,"c":70.44,"v":4753500},{"d":"2000-07-06","o":70.19,"h":73,"l":67.5,"c":73,"v":6154000},{"d":"2000-07-07","o":72,"h":76.56,"l":70.88,"c":76,"v":3204100},{"d":"2000-07-10","o":75.88,"h":79.44,"l":74.19,"c":75.38,"v":2572500},{"d":"2000-07-11","o":75.06,"h":79.12,"l":73.12,"c":74.81,"v":2652800},{"d":"2000-07-12","o":76,"h":79.69,"l":75.5,"c":79,"v":3224600},{"d":"2000-07-13","o":83.75,"h":85,"l":81.5,"c":82.75,"v":3469000},{"d":"2000-07-14","o":85.25,"h":87,"l":83,"c":86.38,"v":2261900},{"d":"2000-07-17","o":86.12,"h":88.5,"l":85.44,"c":88.31,"v":1719700},{"d":"2000-07-18","o":86.5,"h":86.88,"l":81.56,"c":83,"v":2259800},{"d":"2000-07-19","o":83.06,"h":83.38,"l":78.38,"c":80,"v":1780600},{"d":"2000-07-20","o":79.06,"h":80.62,"l":72.94,"c":74.44,"v":3774700},{"d":"2000-07-21","o":73,"h":74.94,"l":69.56,"c":74,"v":3267500},{"d":"2000-07-24","o":74.25,"h":75.06,"l":66.62,"c":71.25,"v":3487500},{"d":"2000-07-25","o":72.38,"h":75.44,"l":71.81,"c":74.88,"v":2611000},{"d":"2000-07-26","o":73.75,"h":73.75,"l":69,"c":70.5,"v":4456300},{"d":"2000-07-27","o":65.25,"h":65.25,"l":58.5,"c":63.5,"v":6652100},{"d":"2000-07-28","o":63.81,"h":67.88,"l":63.12,"c":64,"v":3850200},{"d":"2000-07-31","o":65.06,"h":67.5,"l":62.44,"c":66.62,"v":2733900},{"d":"2000-08-01","o":65.75,"h":66.5,"l":64.38,"c":65.31,"v":2257400},{"d":"2000-08-02","o":65.06,"h":66.5,"l":61.5,"c":63.75,"v":2133400},{"d":"2000-08-03","o":56.5,"h":61.19,"l":56.06,"c":59,"v":5790200},{"d":"2000-08-04","o":60.81,"h":61.25,"l":57.06,"c":58.12,"v":3414100},{"d":"2000-08-07","o":59.06,"h":60.44,"l":57,"c":59.56,"v":4056300},{"d":"2000-08-08","o":59.75,"h":64.44,"l":59.75,"c":63,"v":2671600},{"d":"2000-08-09","o":65.25,"h":68.25,"l":65.25,"c":68,"v":3210400},{"d":"2000-08-10","o":67.31,"h":69.5,"l":66.12,"c":69.5,"v":3695200},{"d":"2000-08-11","o":69.5,"h":74,"l":65.38,"c":74,"v":3394800},{"d":"2000-08-14","o":73.12,"h":76.88,"l":71.88,"c":76.31,"v":2845300},{"d":"2000-08-15","o":78.81,"h":83.5,"l":76,"c":82.88,"v":3063900},{"d":"2000-08-16","o":84.5,"h":94.62,"l":84,"c":94.06,"v":11478600},{"d":"2000-08-17","o":92,"h":94.19,"l":91.75,"c":92.5,"v":4496200},{"d":"2000-08-18","o":96,"h":97.75,"l":93.81,"c":94.25,"v":3260400},{"d":"2000-08-21","o":95.75,"h":96.38,"l":93.25,"c":95,"v":3408100},{"d":"2000-08-22","o":94.75,"h":96.5,"l":94.12,"c":95.31,"v":2025100},{"d":"2000-08-23","o":95.62,"h":99.06,"l":94.12,"c":98.5,"v":2674900},{"d":"2000-08-24","o":97.94,"h":98,"l":95.5,"c":96.38,"v":2222100},{"d":"2000-08-25","o":95.5,"h":95.75,"l":92.25,"c":93.25,"v":1855000},{"d":"2000-08-28","o":94.25,"h":95.31,"l":91.62,"c":94,"v":1792400},{"d":"2000-08-29","o":94.62,"h":96.56,"l":93.44,"c":96.38,"v":1884300},{"d":"2000-08-30","o":96,"h":96.38,"l":94.56,"c":96.38,"v":1624400},{"d":"2000-08-31","o":95.62,"h":102.88,"l":95.62,"c":100,"v":3436700},{"d":"2000-09-01","o":100.62,"h":103,"l":99.62,"c":101.38,"v":1857200},{"d":"2000-09-05","o":100,"h":100.06,"l":94.94,"c":96.25,"v":2235300},{"d":"2000-09-06","o":93.75,"h":95,"l":90.5,"c":90.75,"v":3008600},{"d":"2000-09-07","o":90.88,"h":97.38,"l":90.62,"c":96.5,"v":2901500},{"d":"2000-09-08","o":95.38,"h":95.38,"l":88.25,"c":88.81,"v":3236500},{"d":"2000-09-11","o":86.81,"h":92.25,"l":85.5,"c":89,"v":3227600},{"d":"2000-09-12","o":89.88,"h":91.44,"l":86.62,"c":87.5,"v":2336300},{"d":"2000-09-13","o":86.75,"h":89.69,"l":85.62,"c":89.25,"v":2391700},{"d":"2000-09-14","o":90.75,"h":94.06,"l":89.62,"c":93.25,"v":2181400},{"d":"2000-09-15","o":92.5,"h":92.88,"l":89.75,"c":92.06,"v":2321400},{"d":"2000-09-18","o":91.25,"h":91.5,"l":83,"c":83,"v":3824000},{"d":"2000-09-19","o":84.5,"h":90.5,"l":83,"c":89,"v":3978500},{"d":"2000-09-20","o":90,"h":92,"l":85.38,"c":90.19,"v":3600000},{"d":"2000-09-21","o":90.25,"h":91.25,"l":79,"c":83,"v":2391600},{"d":"2000-09-22","o":85.25,"h":89.38,"l":82.5,"c":88.38,"v":4097900},{"d":"2000-09-25","o":91,"h":93.94,"l":82,"c":82.19,"v":3213800},{"d":"2000-09-26","o":81,"h":86.06,"l":81,"c":85.25,"v":10253000},{"d":"2000-09-27","o":85.25,"h":89.5,"l":85,"c":86.81,"v":3849900},{"d":"2000-09-28","o":86.81,"h":87.5,"l":84.62,"c":87.25,"v":2673800},{"d":"2000-09-29","o":85,"h":86.75,"l":82,"c":82.75,"v":3074500},{"d":"2000-10-02","o":83.5,"h":86.69,"l":83.5,"c":84,"v":3047700},{"d":"2000-10-03","o":85.5,"h":89,"l":85.12,"c":85.31,"v":3415600},{"d":"2000-10-04","o":85.31,"h":91.94,"l":84.5,"c":91.56,"v":3394800},{"d":"2000-10-05","o":91.56,"h":93.06,"l":89.5,"c":92.06,"v":4372600},{"d":"2000-10-06","o":91.88,"h":93.31,"l":83.38,"c":84,"v":3290000},{"d":"2000-10-09","o":84,"h":86,"l":75.12,"c":78,"v":5874500},{"d":"2000-10-10","o":73.25,"h":74.56,"l":66.62,"c":69.38,"v":9743600},{"d":"2000-10-11","o":66,"h":72.38,"l":66,"c":67.75,"v":7831100},{"d":"2000-10-12","o":69.75,"h":71.75,"l":63.5,"c":63.81,"v":3871600},{"d":"2000-10-13","o":63.38,"h":75.44,"l":63.38,"c":74.56,"v":4696100},{"d":"2000-10-16","o":74.69,"h":76.12,"l":66.38,"c":66.81,"v":4391800},{"d":"2000-10-17","o":66.88,"h":67.88,"l":64.31,"c":67.25,"v":4783200},{"d":"2000-10-18","o":64.75,"h":69.44,"l":61.5,"c":65.38,"v":5135600},{"d":"2000-10-19","o":70,"h":76.38,"l":68.44,"c":76.31,"v":4835100},{"d":"2000-10-20","o":76.06,"h":82.25,"l":74.12,"c":80.06,"v":3982600},{"d":"2000-10-23","o":79.81,"h":83.56,"l":77,"c":79,"v":3114400},{"d":"2000-10-24","o":77,"h":77,"l":70.38,"c":72.62,"v":5954400},{"d":"2000-10-25","o":68.5,"h":70,"l":63.12,"c":64.12,"v":7721200},{"d":"2000-10-26","o":63.75,"h":64,"l":58.75,"c":61.19,"v":5962000},{"d":"2000-10-27","o":62.5,"h":64.75,"l":59.62,"c":60,"v":4469100},{"d":"2000-10-30","o":60,"h":62,"l":59.38,"c":60.06,"v":3446400},{"d":"2000-10-31","o":62.5,"h":68,"l":61.5,"c":65,"v":5172400},{"d":"2000-11-01","o":63,"h":63,"l":58.5,"c":59.5,"v":5700100},{"d":"2000-11-02","o":61,"h":62.75,"l":59.5,"c":60,"v":4216100},{"d":"2000-11-03","o":61,"h":63,"l":60.25,"c":62.31,"v":3178000},{"d":"2000-11-06","o":64.62,"h":64.62,"l":61.31,"c":62,"v":2529800},{"d":"2000-11-07","o":59.5,"h":60,"l":53.5,"c":53.94,"v":6384800},{"d":"2000-11-08","o":54,"h":54.88,"l":46.56,"c":46.94,"v":7823600},{"d":"2000-11-09","o":45.56,"h":48,"l":42.62,"c":45.88,"v":8694400},{"d":"2000-11-10","o":44.5,"h":45.56,"l":43.19,"c":44.5,"v":4629700},{"d":"2000-11-13","o":44.25,"h":50.38,"l":43.88,"c":48.19,"v":6942900},{"d":"2000-11-14","o":50.88,"h":61,"l":49.94,"c":55.5,"v":6859300},{"d":"2000-11-15","o":63.75,"h":67.44,"l":61.5,"c":63.25,"v":11619400},{"d":"2000-11-16","o":65.5,"h":65.5,"l":60.31,"c":60.75,"v":4604600},{"d":"2000-11-17","o":60.88,"h":61.12,"l":56.12,"c":59.75,"v":5498800},{"d":"2000-11-20","o":59,"h":62,"l":57.12,"c":61.5,"v":4763400},{"d":"2000-11-21","o":60.62,"h":61.75,"l":56.88,"c":59.25,"v":3507500},{"d":"2000-11-22","o":61.19,"h":62.25,"l":57.88,"c":58.5,"v":3252600},{"d":"2000-11-24","o":59.75,"h":62.38,"l":58.94,"c":62.38,"v":1000300},{"d":"2000-11-27","o":63.25,"h":63.38,"l":54.94,"c":55.62,"v":4198900},{"d":"2000-11-28","o":55.62,"h":56.44,"l":52.75,"c":53.69,"v":4632400},{"d":"2000-11-29","o":54.81,"h":56.62,"l":51.75,"c":51.88,"v":5191400},{"d":"2000-11-30","o":46.12,"h":50.25,"l":44.75,"c":49.62,"v":7658600},{"d":"2000-12-01","o":50,"h":54.38,"l":49.75,"c":52.38,"v":3419900},{"d":"2000-12-04","o":51.25,"h":51.75,"l":46.88,"c":48.94,"v":5043300},{"d":"2000-12-05","o":49,"h":56.5,"l":49,"c":56.12,"v":6763700},{"d":"2000-12-06","o":55.88,"h":60,"l":54.62,"c":58.81,"v":5630500},{"d":"2000-12-07","o":57,"h":57,"l":52,"c":55.25,"v":4590800},{"d":"2000-12-08","o":56.5,"h":59.88,"l":56.5,"c":59.5,"v":4887500},{"d":"2000-12-11","o":59.5,"h":61.75,"l":58.56,"c":60.88,"v":4302500},{"d":"2000-12-12","o":60,"h":61.12,"l":58.94,"c":59.88,"v":2707700},{"d":"2000-12-13","o":60,"h":60.5,"l":54.25,"c":54.56,"v":3291500},{"d":"2000-12-14","o":56.5,"h":56.69,"l":53.75,"c":55.12,"v":3122800},{"d":"2000-12-15","o":53.19,"h":54.25,"l":50.44,"c":54.25,"v":3484300},{"d":"2000-12-18","o":56,"h":57,"l":52.56,"c":53.06,"v":3705000},{"d":"2000-12-19","o":53.31,"h":59.38,"l":53.25,"c":55.19,"v":4776500},{"d":"2000-12-20","o":51,"h":52.88,"l":50.5,"c":50.81,"v":4971800},{"d":"2000-12-21","o":50.06,"h":50.44,"l":45.88,"c":47.44,"v":5407600},{"d":"2000-12-22","o":48.69,"h":49.94,"l":47.38,"c":49.25,"v":4786300},{"d":"2000-12-26","o":51,"h":51.94,"l":49.94,"c":51.62,"v":1805500},{"d":"2000-12-27","o":52,"h":56.75,"l":51.38,"c":55.56,"v":2364200},{"d":"2000-12-28","o":55.56,"h":56,"l":52.5,"c":54,"v":2713000},{"d":"2000-12-29","o":53.75,"h":54,"l":51.06,"c":51.19,"v":2872600},{"d":"2001-01-02","o":48,"h":48.5,"l":45.75,"c":47,"v":3520100},{"d":"2001-01-03","o":47,"h":54.56,"l":43.12,"c":54.5,"v":8229000},{"d":"2001-01-04","o":53.62,"h":53.62,"l":50.62,"c":52.12,"v":5871500},{"d":"2001-01-05","o":52.12,"h":52.12,"l":46.94,"c":47.62,"v":3621200},{"d":"2001-01-08","o":47.38,"h":47.38,"l":43.81,"c":46,"v":3649200},{"d":"2001-01-09","o":45.94,"h":46.5,"l":44.12,"c":45.88,"v":3517200},{"d":"2001-01-10","o":44.75,"h":49.62,"l":44.62,"c":49.19,"v":4326600},{"d":"2001-01-11","o":47.25,"h":52.88,"l":47.19,"c":51.94,"v":4882700},{"d":"2001-01-12","o":51.94,"h":53,"l":50.5,"c":52.5,"v":3928900},{"d":"2001-01-16","o":51.75,"h":52.56,"l":51.06,"c":52.56,"v":3945700},{"d":"2001-01-17","o":58,"h":58.88,"l":56.44,"c":57.62,"v":5345000},{"d":"2001-01-18","o":53.88,"h":60,"l":51,"c":58.5,"v":14827800},{"d":"2001-01-19","o":58.31,"h":58.38,"l":55.56,"c":57.31,"v":5100600},{"d":"2001-01-22","o":57.31,"h":57.81,"l":55.38,"c":56,"v":3146600},{"d":"2001-01-23","o":56,"h":57.5,"l":54.75,"c":56.31,"v":3020200},{"d":"2001-01-24","o":56.31,"h":57.94,"l":55.31,"c":56.56,"v":2737100},{"d":"2001-01-25","o":55.75,"h":56.5,"l":54.38,"c":54.69,"v":2255500},{"d":"2001-01-26","o":53.5,"h":55.25,"l":52.62,"c":54.75,"v":2990800},{"d":"2001-01-29","o":54.75,"h":56.75,"l":53.4,"c":56.68,"v":2015400},{"d":"2001-01-30","o":56.3,"h":60.75,"l":55.75,"c":60.41,"v":3118200},{"d":"2001-01-31","o":60.19,"h":64,"l":59.9,"c":62.6,"v":3986700},{"d":"2001-02-01","o":61.6,"h":62.5,"l":59,"c":59.2,"v":3131100},{"d":"2001-02-02","o":60.25,"h":60.93,"l":55.03,"c":55.2,"v":3414400},{"d":"2001-02-05","o":54.3,"h":54.85,"l":52.35,"c":53.85,"v":2620100},{"d":"2001-02-06","o":53,"h":55.01,"l":52.1,"c":52.44,"v":2304500},{"d":"2001-02-07","o":52.5,"h":52.5,"l":48.49,"c":49.4,"v":4271900},{"d":"2001-02-08","o":50,"h":51.7,"l":49.1,"c":50.47,"v":2860000},{"d":"2001-02-09","o":50.47,"h":51.2,"l":47.4,"c":48.49,"v":2416300},{"d":"2001-02-12","o":46.55,"h":49.77,"l":46.55,"c":48.1,"v":2939500},{"d":"2001-02-13","o":46.6,"h":49,"l":46.6,"c":47.51,"v":2619200},{"d":"2001-02-14","o":46.75,"h":51.9,"l":46,"c":50.96,"v":3535200},{"d":"2001-02-15","o":51.96,"h":53.5,"l":50.8,"c":51.51,"v":3660600},{"d":"2001-02-16","o":50.5,"h":50.6,"l":48.3,"c":49.5,"v":4370300},{"d":"2001-02-20","o":48.5,"h":49,"l":44.95,"c":44.95,"v":5744300},{"d":"2001-02-21","o":44,"h":47.12,"l":44,"c":45.5,"v":5261400},{"d":"2001-02-22","o":45,"h":47.99,"l":44.55,"c":45.51,"v":4388600},{"d":"2001-02-23","o":45.25,"h":45.9,"l":42.8,"c":44.15,"v":4543800},{"d":"2001-02-26","o":44.5,"h":45.15,"l":42,"c":43.21,"v":3509100},{"d":"2001-02-27","o":42.6,"h":42.79,"l":39.8,"c":40.25,"v":4467400},{"d":"2001-02-28","o":40,"h":40,"l":37,"c":37.3,"v":5170300},{"d":"2001-03-01","o":37.2,"h":41.58,"l":36.71,"c":41.2,"v":6101400},{"d":"2001-03-02","o":39.65,"h":44.2,"l":39.65,"c":42.8,"v":5229800},{"d":"2001-03-05","o":42.5,"h":43.9,"l":42.3,"c":42.55,"v":2708300},{"d":"2001-03-06","o":44.5,"h":46.75,"l":44,"c":44.5,"v":3918100},{"d":"2001-03-07","o":44.51,"h":44.51,"l":41.8,"c":42.5,"v":4760600},{"d":"2001-03-08","o":42.25,"h":42.5,"l":41.25,"c":41.45,"v":2937400},{"d":"2001-03-09","o":40.25,"h":40.79,"l":39.05,"c":39.68,"v":2397900},{"d":"2001-03-12","o":39,"h":40.2,"l":37.85,"c":37.9,"v":4945000},{"d":"2001-03-13","o":38.25,"h":40.29,"l":37.8,"c":40.14,"v":3409700},{"d":"2001-03-14","o":39,"h":40.91,"l":38.1,"c":39.62,"v":3462900},{"d":"2001-03-15","o":41.6,"h":41.85,"l":40.4,"c":40.56,"v":3902100},{"d":"2001-03-16","o":39.25,"h":40.99,"l":39.25,"c":39.61,"v":4478400},{"d":"2001-03-19","o":40.2,"h":40.48,"l":38.69,"c":40.15,"v":3551100},{"d":"2001-03-20","o":39.9,"h":41.2,"l":38.25,"c":38.45,"v":4346500},{"d":"2001-03-21","o":38.5,"h":39.85,"l":37,"c":37.3,"v":4409900},{"d":"2001-03-22","o":36.02,"h":41.9,"l":36.02,"c":40.54,"v":5087700},{"d":"2001-03-23","o":43.01,"h":44.65,"l":40.8,"c":43.61,"v":5092600},{"d":"2001-03-26","o":43.61,"h":43.61,"l":40,"c":41,"v":3141200},{"d":"2001-03-27","o":40.5,"h":42.8,"l":39.49,"c":40.28,"v":3970800},{"d":"2001-03-28","o":39.5,"h":40.3,"l":37.25,"c":37.4,"v":3602100},{"d":"2001-03-29","o":37.3,"h":39.3,"l":35.75,"c":36.6,"v":3833300},{"d":"2001-03-30","o":37.45,"h":37.74,"l":35.2,"c":36.24,"v":4082700},{"d":"2001-04-02","o":36.15,"h":36.6,"l":32.2,"c":32.78,"v":4737700},{"d":"2001-04-03","o":32.7,"h":33.5,"l":30.85,"c":31,"v":4690300},{"d":"2001-04-04","o":31.49,"h":33.46,"l":30.6,"c":30.99,"v":5672600},{"d":"2001-04-05","o":33,"h":35.77,"l":32.5,"c":35.22,"v":4040100},{"d":"2001-04-06","o":34,"h":35.07,"l":32.25,"c":33,"v":3904800},{"d":"2001-04-09","o":33,"h":33.5,"l":30.5,"c":31.9,"v":3338300},{"d":"2001-04-10","o":32.6,"h":36,"l":32.25,"c":34.8,"v":3810600},{"d":"2001-04-11","o":39.75,"h":42,"l":38.42,"c":39,"v":5398200},{"d":"2001-04-12","o":38.1,"h":43,"l":36.75,"c":42.37,"v":5019900},{"d":"2001-04-16","o":41,"h":41.9,"l":38.6,"c":39.38,"v":4026600},{"d":"2001-04-17","o":39,"h":41.4,"l":38.17,"c":39.34,"v":3603900},{"d":"2001-04-18","o":41.24,"h":48.5,"l":41.24,"c":45.3,"v":5959400},{"d":"2001-04-19","o":45.5,"h":49.5,"l":44.95,"c":48.66,"v":4700600},{"d":"2001-04-20","o":48.6,"h":49.45,"l":46.82,"c":47.51,"v":2875300},{"d":"2001-04-23","o":46.8,"h":46.8,"l":44.05,"c":45.1,"v":2008800},{"d":"2001-04-24","o":44.9,"h":46.7,"l":42.87,"c":43.55,"v":2549500},{"d":"2001-04-25","o":43.55,"h":45.75,"l":42.86,"c":44.9,"v":2647300},{"d":"2001-04-26","o":45.15,"h":46,"l":42.65,"c":42.65,"v":2124200},{"d":"2001-04-27","o":44,"h":44.9,"l":43.59,"c":44.75,"v":2058600},{"d":"2001-04-30","o":46.5,"h":48.51,"l":45.4,"c":47.31,"v":4063100},{"d":"2001-05-01","o":46.4,"h":47.15,"l":44.8,"c":47.1,"v":2958600},{"d":"2001-05-02","o":49,"h":50.5,"l":48.35,"c":50.4,"v":3911400},{"d":"2001-05-03","o":49.4,"h":49.5,"l":47.5,"c":47.75,"v":2871600},{"d":"2001-05-04","o":46.25,"h":49.73,"l":45.7,"c":48.66,"v":2795200},{"d":"2001-05-07","o":49.1,"h":50,"l":47.1,"c":47.4,"v":2755500},{"d":"2001-05-08","o":48.87,"h":48.87,"l":47.44,"c":47.96,"v":2449000},{"d":"2001-05-09","o":46.5,"h":47.16,"l":45.55,"c":46.35,"v":2295100},{"d":"2001-05-10","o":47.6,"h":48.55,"l":45.75,"c":45.75,"v":1970900},{"d":"2001-05-11","o":46.1,"h":46.27,"l":44.4,"c":45.2,"v":1899500},{"d":"2001-05-14","o":45.15,"h":45.15,"l":43.9,"c":45,"v":1772900},{"d":"2001-05-15","o":45,"h":46.92,"l":44.62,"c":45.41,"v":2036400},{"d":"2001-05-16","o":45.41,"h":47.6,"l":44.8,"c":47.17,"v":2194300},{"d":"2001-05-17","o":47.25,"h":48.98,"l":46.6,"c":48.4,"v":2113600},{"d":"2001-05-18","o":47.8,"h":49.56,"l":47.1,"c":49.25,"v":2365600},{"d":"2001-05-21","o":49.25,"h":53.15,"l":49.03,"c":53.15,"v":3236100},{"d":"2001-05-22","o":53.1,"h":53.3,"l":51.1,"c":52.05,"v":2618900},{"d":"2001-05-23","o":51.1,"h":51.25,"l":49.59,"c":49.85,"v":2312700},{"d":"2001-05-24","o":49.85,"h":49.86,"l":47.43,"c":48.5,"v":2498700},{"d":"2001-05-25","o":48.75,"h":49.3,"l":47.95,"c":48.6,"v":1729800},{"d":"2001-05-29","o":47.75,"h":47.91,"l":46.45,"c":46.9,"v":2080000},{"d":"2001-05-30","o":46.5,"h":46.5,"l":42.85,"c":43.49,"v":3410700},{"d":"2001-05-31","o":43.59,"h":45.2,"l":43.59,"c":44.55,"v":3351900},{"d":"2001-06-01","o":45.1,"h":46.33,"l":44.29,"c":45.9,"v":2617400},{"d":"2001-06-04","o":45.9,"h":46.25,"l":44.5,"c":45.05,"v":1521800},{"d":"2001-06-05","o":45.15,"h":49.05,"l":45.12,"c":48.6,"v":2263700},{"d":"2001-06-06","o":48.6,"h":49.25,"l":47.14,"c":48.65,"v":2328200},{"d":"2001-06-07","o":48.05,"h":51.51,"l":47.85,"c":51.3,"v":4831700},{"d":"2001-06-08","o":51.27,"h":51.27,"l":48.2,"c":49.31,"v":1748300},{"d":"2001-06-11","o":49.25,"h":49.25,"l":46.77,"c":47.43,"v":1422400},{"d":"2001-06-12","o":46.4,"h":46.9,"l":43.25,"c":46.05,"v":3753400},{"d":"2001-06-13","o":46.06,"h":46.89,"l":44.1,"c":44.1,"v":2605100},{"d":"2001-06-14","o":43.9,"h":43.9,"l":39.97,"c":40.6,"v":3801000},{"d":"2001-06-15","o":39.5,"h":41.5,"l":39,"c":40.64,"v":3933900},{"d":"2001-06-18","o":41.5,"h":42.5,"l":40.6,"c":41.1,"v":3585600},{"d":"2001-06-19","o":42.75,"h":43.4,"l":41.03,"c":41.17,"v":4247700},{"d":"2001-06-20","o":40.9,"h":41.8,"l":39,"c":40.85,"v":4330600},{"d":"2001-06-21","o":40.5,"h":41.29,"l":39.6,"c":40.25,"v":3317800},{"d":"2001-06-22","o":40.05,"h":40.95,"l":39.04,"c":39.5,"v":3193000},{"d":"2001-06-25","o":40.25,"h":40.65,"l":39.45,"c":40,"v":2472000},{"d":"2001-06-26","o":39,"h":41.95,"l":39,"c":41.63,"v":2868300},{"d":"2001-06-27","o":41.64,"h":42.25,"l":40.38,"c":41.37,"v":2687500},{"d":"2001-06-28","o":41.6,"h":44.36,"l":41.6,"c":43.65,"v":2779000},{"d":"2001-06-29","o":43.65,"h":46,"l":43.09,"c":43.25,"v":3357900},{"d":"2001-07-02","o":44.1,"h":46.31,"l":43.27,"c":45.25,"v":2239300},{"d":"2001-07-03","o":45.25,"h":46.05,"l":44.85,"c":45.15,"v":1064800},{"d":"2001-07-05","o":42.4,"h":44.95,"l":42.4,"c":43.76,"v":1655900},{"d":"2001-07-06","o":43.2,"h":43.21,"l":40.75,"c":40.93,"v":1902600},{"d":"2001-07-09","o":40.94,"h":41.9,"l":40.62,"c":40.71,"v":3391000},{"d":"2001-07-10","o":41.5,"h":41.64,"l":38.41,"c":38.78,"v":3081600},{"d":"2001-07-11","o":38.78,"h":40.42,"l":38.6,"c":39.2,"v":3474500},{"d":"2001-07-12","o":40.9,"h":46,"l":40.6,"c":44.24,"v":4346700},{"d":"2001-07-13","o":44.24,"h":44.72,"l":42.59,"c":43.04,"v":3058600},{"d":"2001-07-16","o":43.29,"h":43.4,"l":39.8,"c":40.5,"v":3586400},{"d":"2001-07-17","o":40.5,"h":42.25,"l":39.05,"c":42.13,"v":3656600},{"d":"2001-07-18","o":41.5,"h":42.6,"l":38.9,"c":39.06,"v":3324900},{"d":"2001-07-19","o":40.5,"h":43.5,"l":40.41,"c":42.05,"v":4434500},{"d":"2001-07-20","o":41.05,"h":43.25,"l":40.25,"c":43.25,"v":2767800},{"d":"2001-07-23","o":43.25,"h":43.57,"l":40.9,"c":41.11,"v":2155800},{"d":"2001-07-24","o":41.08,"h":42.7,"l":40.77,"c":42.09,"v":4122000},{"d":"2001-07-25","o":41.99,"h":43.6,"l":40.25,"c":43.38,"v":4059900},{"d":"2001-07-26","o":42.9,"h":48.31,"l":42.75,"c":48.27,"v":5046200},{"d":"2001-07-27","o":48.28,"h":48.5,"l":46.35,"c":47,"v":3670600},{"d":"2001-07-30","o":47.25,"h":47.49,"l":45.85,"c":46.75,"v":2678200},{"d":"2001-07-31","o":46.25,"h":47.8,"l":46,"c":46,"v":4089700},{"d":"2001-08-01","o":49,"h":50.83,"l":48.45,"c":50,"v":4894700},{"d":"2001-08-02","o":50,"h":51.06,"l":49.15,"c":49.9,"v":3448100},{"d":"2001-08-03","o":49.9,"h":49.9,"l":48.42,"c":49,"v":2461600},{"d":"2001-08-06","o":48.35,"h":49.45,"l":47.8,"c":49.09,"v":2377700},{"d":"2001-08-07","o":48.75,"h":48.9,"l":47.21,"c":47.95,"v":2222400},{"d":"2001-08-08","o":47.95,"h":49.8,"l":46,"c":46,"v":3106900},{"d":"2001-08-09","o":46.3,"h":47.1,"l":45.4,"c":46.07,"v":2708300},{"d":"2001-08-10","o":46.09,"h":47.98,"l":45.01,"c":47.45,"v":3458100},{"d":"2001-08-13","o":48.99,"h":49.24,"l":48.4,"c":48.99,"v":3272900},{"d":"2001-08-14","o":49.5,"h":49.94,"l":48.95,"c":49.01,"v":2398500},{"d":"2001-08-15","o":49.05,"h":49.44,"l":47,"c":47.12,"v":2351200},{"d":"2001-08-16","o":46.9,"h":48.3,"l":45.84,"c":48.22,"v":3338300},{"d":"2001-08-17","o":47,"h":47.7,"l":46.24,"c":47.66,"v":3435700},{"d":"2001-08-20","o":47.65,"h":48.9,"l":47.2,"c":48.17,"v":2414900},{"d":"2001-08-21","o":48.32,"h":48.45,"l":45.2,"c":45.25,"v":3031700},{"d":"2001-08-22","o":46,"h":47.72,"l":44.75,"c":47.64,"v":4689200},{"d":"2001-08-23","o":47.64,"h":49.03,"l":47.2,"c":48.42,"v":3265500},{"d":"2001-08-24","o":48.42,"h":50.15,"l":48.42,"c":50.15,"v":3531600},{"d":"2001-08-27","o":49.95,"h":52.66,"l":49.55,"c":52.5,"v":3948100},{"d":"2001-08-28","o":52.4,"h":52.74,"l":51.25,"c":51.28,"v":3420200},{"d":"2001-08-29","o":51.15,"h":51.98,"l":48.47,"c":48.76,"v":2968700},{"d":"2001-08-30","o":48.8,"h":49.25,"l":46.48,"c":47.1,"v":3553000},{"d":"2001-08-31","o":46.55,"h":48.4,"l":46.35,"c":47.87,"v":2176800},{"d":"2001-09-04","o":48,"h":48.87,"l":45.18,"c":45.3,"v":3658200},{"d":"2001-09-05","o":45.05,"h":45.9,"l":42.5,"c":44.37,"v":4740600},{"d":"2001-09-06","o":44.14,"h":44.64,"l":41.85,"c":42.48,"v":4285200},{"d":"2001-09-07","o":42,"h":44.5,"l":41.67,"c":42.4,"v":4295100},{"d":"2001-09-10","o":42.15,"h":43.34,"l":41.5,"c":41.92,"v":3568400},{"d":"2001-09-17","o":39.1,"h":39.85,"l":37.15,"c":38.99,"v":3546500},{"d":"2001-09-18","o":38.99,"h":39.5,"l":34.78,"c":34.78,"v":3313400},{"d":"2001-09-19","o":34.79,"h":35.2,"l":30.88,"c":33.92,"v":4863500},{"d":"2001-09-20","o":32.9,"h":35,"l":32.07,"c":32.2,"v":4555200},{"d":"2001-09-21","o":30.25,"h":32.06,"l":29.9,"c":31.25,"v":4594200},{"d":"2001-09-24","o":31.26,"h":35.4,"l":31.26,"c":33.3,"v":4537500},{"d":"2001-09-25","o":33.3,"h":35.75,"l":32.9,"c":35.25,"v":5005400},{"d":"2001-09-26","o":35.26,"h":35.26,"l":32.66,"c":32.85,"v":3457000},{"d":"2001-09-27","o":32.5,"h":33,"l":29,"c":32.05,"v":5734600},{"d":"2001-09-28","o":32.14,"h":33.65,"l":31.92,"c":32.7,"v":4362900},{"d":"2001-10-01","o":32.8,"h":33.49,"l":30.8,"c":31.79,"v":2766600},{"d":"2001-10-02","o":31.79,"h":32.8,"l":31.6,"c":32.14,"v":3207400},{"d":"2001-10-03","o":32.15,"h":37.89,"l":31.85,"c":36.95,"v":5784600},{"d":"2001-10-04","o":36.96,"h":39.1,"l":36,"c":38.56,"v":4769300},{"d":"2001-10-05","o":38,"h":38.94,"l":35.65,"c":38.24,"v":3654300},{"d":"2001-10-08","o":38,"h":39.83,"l":37.02,"c":39.58,"v":3607000},{"d":"2001-10-09","o":39.08,"h":39.09,"l":36.56,"c":36.57,"v":3479500},{"d":"2001-10-10","o":36.32,"h":39.44,"l":36.3,"c":39.44,"v":4498200},{"d":"2001-10-11","o":39.9,"h":44.2,"l":39.9,"c":43.98,"v":5747000},{"d":"2001-10-12","o":42.6,"h":43.38,"l":40.59,"c":43.11,"v":4325000},{"d":"2001-10-15","o":41.85,"h":41.86,"l":39.66,"c":40,"v":4595300},{"d":"2001-10-16","o":40.74,"h":42.3,"l":40,"c":42.07,"v":4098100},{"d":"2001-10-17","o":44,"h":44.1,"l":39.69,"c":39.76,"v":4763800},{"d":"2001-10-18","o":39,"h":39.77,"l":35.44,"c":35.8,"v":7355500},{"d":"2001-10-19","o":35.95,"h":36.62,"l":34.31,"c":36.17,"v":5613200},{"d":"2001-10-22","o":36.2,"h":38.84,"l":35.1,"c":38.74,"v":3516100},{"d":"2001-10-23","o":38.25,"h":39.65,"l":37.1,"c":37.81,"v":3797000},{"d":"2001-10-24","o":37.81,"h":39.6,"l":37.7,"c":38.71,"v":2893600},{"d":"2001-10-25","o":37.9,"h":41.7,"l":37.06,"c":41.62,"v":3817100},{"d":"2001-10-26","o":41,"h":42.6,"l":40.78,"c":42.5,"v":4065000},{"d":"2001-10-29","o":41.75,"h":41.76,"l":38,"c":38.8,"v":3563300},{"d":"2001-10-30","o":37.75,"h":38,"l":35.2,"c":35.7,"v":5512700},{"d":"2001-10-31","o":37,"h":39.58,"l":37,"c":38,"v":5319100},{"d":"2001-11-01","o":38,"h":40.2,"l":37.57,"c":40,"v":4166700},{"d":"2001-11-02","o":40,"h":41.6,"l":39.3,"c":40.25,"v":3926700},{"d":"2001-11-05","o":41.35,"h":42,"l":40.85,"c":42,"v":3750100},{"d":"2001-11-06","o":41.9,"h":44.95,"l":41.5,"c":44.55,"v":4701500},{"d":"2001-11-07","o":43.9,"h":46.25,"l":43.5,"c":45.25,"v":5194000},{"d":"2001-11-08","o":46,"h":46,"l":42.6,"c":43,"v":6356900},{"d":"2001-11-09","o":43,"h":44.5,"l":42.57,"c":44.25,"v":3755400},{"d":"2001-11-12","o":44.6,"h":46,"l":43.16,"c":45.31,"v":3772000},{"d":"2001-11-13","o":46.88,"h":47.55,"l":46.1,"c":47.42,"v":3336000},{"d":"2001-11-14","o":47.42,"h":48,"l":45.75,"c":46.7,"v":3636400},{"d":"2001-11-15","o":46.55,"h":46.75,"l":45.3,"c":45.65,"v":3230600},{"d":"2001-11-16","o":46.22,"h":46.88,"l":45.4,"c":46.3,"v":2229400},{"d":"2001-11-19","o":46.79,"h":46.79,"l":43.75,"c":43.8,"v":4480500},{"d":"2001-11-20","o":44.29,"h":44.29,"l":40.44,"c":42,"v":4486400},{"d":"2001-11-21","o":42,"h":42,"l":39.9,"c":41.6,"v":4155200},{"d":"2001-11-23","o":41.7,"h":42.49,"l":40.61,"c":42.19,"v":954500},{"d":"2001-11-26","o":42.19,"h":44.74,"l":42.19,"c":44.3,"v":3649700},{"d":"2001-11-27","o":44,"h":44.24,"l":42.11,"c":42.81,"v":4783100},{"d":"2001-11-28","o":42.81,"h":42.81,"l":40.61,"c":40.8,"v":3421200},{"d":"2001-11-29","o":41.69,"h":42.76,"l":40.42,"c":42.35,"v":3278100},{"d":"2001-11-30","o":42.36,"h":42.89,"l":41,"c":42.5,"v":3340100},{"d":"2001-12-03","o":42.3,"h":42.75,"l":41.41,"c":41.96,"v":2532500},{"d":"2001-12-04","o":42.5,"h":44.67,"l":42.1,"c":44.65,"v":4392800},{"d":"2001-12-05","o":45,"h":47.85,"l":44.98,"c":47.27,"v":4018600},{"d":"2001-12-06","o":47.4,"h":48.4,"l":46.54,"c":47.73,"v":3759300},{"d":"2001-12-07","o":47.6,"h":48.2,"l":45.2,"c":46.33,"v":2631200},{"d":"2001-12-10","o":45.5,"h":46.88,"l":44.72,"c":44.96,"v":2496900},{"d":"2001-12-11","o":45.5,"h":46.6,"l":44.44,"c":44.68,"v":2730200},{"d":"2001-12-12","o":45.25,"h":45.98,"l":44.25,"c":45.91,"v":2675000},{"d":"2001-12-13","o":44.85,"h":44.86,"l":43.1,"c":44,"v":6105200},{"d":"2001-12-14","o":43.77,"h":45.76,"l":43.65,"c":45.33,"v":3248500},{"d":"2001-12-17","o":45.45,"h":46.45,"l":45.4,"c":45.98,"v":2490100},{"d":"2001-12-18","o":46.05,"h":47.65,"l":46.05,"c":47.2,"v":3363100},{"d":"2001-12-19","o":46,"h":46.1,"l":44.75,"c":45.13,"v":3749700},{"d":"2001-12-20","o":45.18,"h":45.25,"l":42.44,"c":42.97,"v":4812400},{"d":"2001-12-21","o":43.6,"h":44.82,"l":43.52,"c":44.65,"v":2837200},{"d":"2001-12-24","o":44.02,"h":44.45,"l":42.9,"c":43.1,"v":1169900},{"d":"2001-12-26","o":43.3,"h":45,"l":43.3,"c":43.6,"v":1758600},{"d":"2001-12-27","o":44,"h":44.88,"l":43.8,"c":44.22,"v":1518700},{"d":"2001-12-28","o":44.84,"h":45.35,"l":44.55,"c":45.13,"v":1525900},{"d":"2001-12-31","o":44.88,"h":45.35,"l":44.2,"c":44.39,"v":1725900},{"d":"2002-01-02","o":44.75,"h":45.8,"l":43.8,"c":45.35,"v":3349000},{"d":"2002-01-03","o":45.25,"h":47.98,"l":45.25,"c":47.66,"v":4807300},{"d":"2002-01-04","o":48,"h":48.5,"l":46.8,"c":47.95,"v":5197200},{"d":"2002-01-07","o":48.2,"h":48.5,"l":46.29,"c":46.85,"v":3947700},{"d":"2002-01-08","o":46.5,"h":47.84,"l":46.1,"c":46.59,"v":2895000},{"d":"2002-01-09","o":47.1,"h":48.84,"l":47.1,"c":47.35,"v":3984400},{"d":"2002-01-10","o":46.75,"h":47.25,"l":46.1,"c":46.6,"v":2998600},{"d":"2002-01-11","o":46.6,"h":47.7,"l":46.05,"c":46.63,"v":2587600},{"d":"2002-01-14","o":46.63,"h":47.1,"l":43.71,"c":44.11,"v":5840800},{"d":"2002-01-15","o":44.31,"h":45,"l":43.55,"c":43.85,"v":3287500},{"d":"2002-01-16","o":43.35,"h":44.45,"l":42.15,"c":42.7,"v":5546400},{"d":"2002-01-17","o":43.2,"h":43.5,"l":42.2,"c":43.02,"v":3925300},{"d":"2002-01-18","o":42.12,"h":43.89,"l":41.4,"c":43,"v":3979300},{"d":"2002-01-22","o":43.2,"h":43.49,"l":40.86,"c":41.05,"v":2709100},{"d":"2002-01-23","o":41.06,"h":42.94,"l":40.86,"c":42,"v":3343000},{"d":"2002-01-24","o":42.62,"h":44.48,"l":42.62,"c":43.35,"v":3212600},{"d":"2002-01-25","o":42.75,"h":43.65,"l":42.15,"c":43.27,"v":2453600},{"d":"2002-01-28","o":43.27,"h":44.15,"l":42.55,"c":43.74,"v":2160700},{"d":"2002-01-29","o":44.5,"h":44.8,"l":41,"c":41.66,"v":4425200},{"d":"2002-01-30","o":41.9,"h":43.5,"l":41.06,"c":43.5,"v":3467300},{"d":"2002-01-31","o":43.85,"h":44.15,"l":42.43,"c":43.8,"v":2699800},{"d":"2002-02-01","o":44,"h":44,"l":42.22,"c":43.14,"v":2084500},{"d":"2002-02-04","o":43.39,"h":43.7,"l":42.2,"c":42.28,"v":3703700},{"d":"2002-02-05","o":41.78,"h":43.33,"l":40.89,"c":42.02,"v":3469000},{"d":"2002-02-06","o":42.42,"h":42.42,"l":40.55,"c":41.01,"v":3785900},{"d":"2002-02-07","o":41.26,"h":41.42,"l":38.91,"c":39.34,"v":3846300},{"d":"2002-02-08","o":40.25,"h":40.25,"l":38,"c":38.87,"v":6569900},{"d":"2002-02-11","o":38.5,"h":40.9,"l":38.5,"c":40.9,"v":3975700},{"d":"2002-02-12","o":40.5,"h":41.3,"l":39.5,"c":40.25,"v":2692700},{"d":"2002-02-13","o":41,"h":41.32,"l":39.8,"c":40.62,"v":2654200},{"d":"2002-02-14","o":41,"h":41.6,"l":39.67,"c":39.96,"v":3226800},{"d":"2002-02-15","o":40.1,"h":41.85,"l":40.1,"c":41.32,"v":4352400},{"d":"2002-02-19","o":40.64,"h":40.9,"l":39.41,"c":39.63,"v":3034400},{"d":"2002-02-20","o":40,"h":40.18,"l":37.15,"c":39.5,"v":3721500},{"d":"2002-02-21","o":39.51,"h":39.51,"l":36.89,"c":37,"v":3378400},{"d":"2002-02-22","o":37.45,"h":38.8,"l":36.62,"c":37.58,"v":3434200},{"d":"2002-02-25","o":38.02,"h":40.33,"l":38.01,"c":40.03,"v":2435100},{"d":"2002-02-26","o":40,"h":40.01,"l":37.9,"c":38.72,"v":3803100},{"d":"2002-02-27","o":39.38,"h":40.36,"l":37.7,"c":38.2,"v":2626600},{"d":"2002-02-28","o":38.45,"h":38.95,"l":36.88,"c":37.21,"v":3231000},{"d":"2002-03-01","o":37.85,"h":41.75,"l":37.85,"c":41.59,"v":3863000},{"d":"2002-03-04","o":41.65,"h":44.51,"l":41.1,"c":43.95,"v":4299100},{"d":"2002-03-05","o":43.95,"h":45.75,"l":43.62,"c":45.6,"v":3910300},{"d":"2002-03-06","o":45.24,"h":45.3,"l":43.5,"c":44.72,"v":3232900},{"d":"2002-03-07","o":45.49,"h":46.4,"l":44.4,"c":45.02,"v":3053800},{"d":"2002-03-08","o":45.98,"h":47.95,"l":45.91,"c":47.55,"v":4198700},{"d":"2002-03-11","o":47.33,"h":47.61,"l":45.9,"c":46.95,"v":3112300},{"d":"2002-03-12","o":45.55,"h":46.1,"l":44.22,"c":45.17,"v":3323400},{"d":"2002-03-13","o":44.4,"h":44.41,"l":42.82,"c":43.52,"v":3025200},{"d":"2002-03-14","o":44,"h":44.45,"l":43.31,"c":44.07,"v":2420100},{"d":"2002-03-15","o":44.57,"h":45.3,"l":44.17,"c":45.29,"v":2924600},{"d":"2002-03-18","o":45.54,"h":46.82,"l":45.23,"c":45.8,"v":2395900},{"d":"2002-03-19","o":46.05,"h":46.2,"l":45.24,"c":46.05,"v":1694900},{"d":"2002-03-20","o":45.05,"h":45.25,"l":44,"c":44.35,"v":1670700},{"d":"2002-03-21","o":44.35,"h":45.42,"l":43.76,"c":45.25,"v":1666500},{"d":"2002-03-22","o":44.9,"h":45.85,"l":44.25,"c":44.71,"v":1728200},{"d":"2002-03-25","o":44.71,"h":45.25,"l":42.8,"c":42.82,"v":2254400},{"d":"2002-03-26","o":43.07,"h":44.5,"l":42.7,"c":44.05,"v":2257000},{"d":"2002-03-27","o":44.15,"h":44.42,"l":43.25,"c":44.01,"v":1795600},{"d":"2002-03-28","o":44.61,"h":45.6,"l":44.45,"c":45.04,"v":1657700},{"d":"2002-04-01","o":44.4,"h":46.38,"l":43.85,"c":45.95,"v":1882300},{"d":"2002-04-02","o":44.9,"h":45.1,"l":43.52,"c":43.52,"v":2075200},{"d":"2002-04-03","o":43.77,"h":44.5,"l":42.15,"c":42.32,"v":2340200},{"d":"2002-04-04","o":42.32,"h":43.75,"l":41.95,"c":42.81,"v":2758000},{"d":"2002-04-05","o":43.5,"h":43.8,"l":42.42,"c":42.73,"v":2120000},{"d":"2002-04-08","o":42.73,"h":42.92,"l":40.77,"c":42.78,"v":2822500},{"d":"2002-04-09","o":42.78,"h":43.77,"l":40.6,"c":41.3,"v":3281100},{"d":"2002-04-10","o":41.3,"h":42.05,"l":39.8,"c":41.91,"v":4307600},{"d":"2002-04-11","o":41.7,"h":41.88,"l":40.18,"c":40.4,"v":3115900},{"d":"2002-04-12","o":40.59,"h":41.8,"l":40.35,"c":41.62,"v":2710700},{"d":"2002-04-15","o":41.86,"h":42.48,"l":40.36,"c":41.99,"v":2711400},{"d":"2002-04-16","o":44,"h":44.44,"l":43.45,"c":43.89,"v":3336200},{"d":"2002-04-17","o":44,"h":45.5,"l":43.72,"c":44.52,"v":2678500},{"d":"2002-04-18","o":43.9,"h":44.35,"l":42.88,"c":43.5,"v":2407900},{"d":"2002-04-19","o":43.51,"h":43.83,"l":41.4,"c":41.5,"v":3360900},{"d":"2002-04-22","o":41.35,"h":41.36,"l":40.66,"c":41.05,"v":2086900},{"d":"2002-04-23","o":41.45,"h":41.58,"l":39.6,"c":39.69,"v":2998400},{"d":"2002-04-24","o":40.1,"h":40.35,"l":37.97,"c":38.13,"v":3701800},{"d":"2002-04-25","o":38.13,"h":38.5,"l":37.1,"c":37.55,"v":4823300},{"d":"2002-04-26","o":38.05,"h":38.31,"l":36,"c":36.24,"v":3709600},{"d":"2002-04-29","o":36.35,"h":37.4,"l":35.25,"c":35.75,"v":2756900},{"d":"2002-04-30","o":36.7,"h":37.95,"l":36.03,"c":36.96,"v":3120200},{"d":"2002-05-01","o":36.81,"h":37.52,"l":35,"c":36.8,"v":4516000},{"d":"2002-05-02","o":36.8,"h":37.85,"l":35.85,"c":36.16,"v":3896300},{"d":"2002-05-03","o":36.02,"h":36.2,"l":34.25,"c":34.43,"v":4109000},{"d":"2002-05-06","o":34.5,"h":35.5,"l":33.68,"c":33.81,"v":2813200},{"d":"2002-05-07","o":34.32,"h":35.06,"l":33,"c":34.19,"v":3914400},{"d":"2002-05-08","o":36.5,"h":39,"l":36.36,"c":38.15,"v":5098700},{"d":"2002-05-09","o":38.06,"h":38.48,"l":36.78,"c":36.85,"v":3124700},{"d":"2002-05-10","o":37.1,"h":37.7,"l":35.25,"c":35.56,"v":2774600},{"d":"2002-05-13","o":35.8,"h":38.18,"l":35.8,"c":38.15,"v":3472400},{"d":"2002-05-14","o":39.5,"h":40.2,"l":39.3,"c":39.68,"v":3721400},{"d":"2002-05-15","o":39.52,"h":40.49,"l":38.28,"c":39.16,"v":3552000},{"d":"2002-05-16","o":39.15,"h":39.76,"l":38.15,"c":39.48,"v":3153200},{"d":"2002-05-17","o":40,"h":40.5,"l":39.65,"c":40.4,"v":4651500},{"d":"2002-05-20","o":40.5,"h":40.5,"l":39.65,"c":40.1,"v":2473200},{"d":"2002-05-21","o":40,"h":40.49,"l":38.93,"c":39.55,"v":3387400},{"d":"2002-05-22","o":39.53,"h":40.12,"l":38,"c":39.31,"v":2251600},{"d":"2002-05-23","o":39.31,"h":39.31,"l":37.43,"c":38.79,"v":3093400},{"d":"2002-05-24","o":38.62,"h":38.62,"l":37.6,"c":37.85,"v":1464600},{"d":"2002-05-28","o":38,"h":38.4,"l":36.52,"c":37.15,"v":2210400},{"d":"2002-05-29","o":37.05,"h":37.06,"l":36,"c":36.68,"v":1854500},{"d":"2002-05-30","o":36.1,"h":36.9,"l":35.4,"c":36.45,"v":2816800},{"d":"2002-05-31","o":37,"h":37.59,"l":36.25,"c":36.62,"v":2736900},{"d":"2002-06-03","o":36.65,"h":36.65,"l":34.9,"c":35.03,"v":2416300},{"d":"2002-06-04","o":34.9,"h":36.35,"l":34.2,"c":35.99,"v":3073800},{"d":"2002-06-05","o":36.3,"h":36.5,"l":34.7,"c":35.88,"v":2355400},{"d":"2002-06-06","o":34.5,"h":36.01,"l":34.5,"c":34.65,"v":2997600},{"d":"2002-06-07","o":33.28,"h":34.79,"l":32.6,"c":34.3,"v":2940900},{"d":"2002-06-10","o":34.45,"h":35.19,"l":34.14,"c":34.43,"v":1988700},{"d":"2002-06-11","o":35,"h":35.43,"l":33.24,"c":33.35,"v":2577200},{"d":"2002-06-12","o":33.45,"h":34.9,"l":32.75,"c":33.64,"v":4340200},{"d":"2002-06-13","o":33.8,"h":34.9,"l":32.8,"c":33.61,"v":2318700},{"d":"2002-06-14","o":32.7,"h":33.75,"l":31.66,"c":33.52,"v":2213800},{"d":"2002-06-17","o":33.85,"h":35.35,"l":33.67,"c":35,"v":2012700},{"d":"2002-06-18","o":34.9,"h":35.98,"l":34.05,"c":34.33,"v":2063900},{"d":"2002-06-19","o":33.6,"h":34.25,"l":32.18,"c":32.45,"v":2698800},{"d":"2002-06-20","o":33.05,"h":33.5,"l":30.01,"c":30.35,"v":4008200},{"d":"2002-06-21","o":29.75,"h":30.78,"l":29.1,"c":29.36,"v":3314900},{"d":"2002-06-24","o":29.37,"h":30.56,"l":28.78,"c":29.86,"v":4103000},{"d":"2002-06-25","o":30.4,"h":30.6,"l":28.03,"c":28.19,"v":2994100},{"d":"2002-06-26","o":26.65,"h":28.82,"l":26.6,"c":28.5,"v":3936200},{"d":"2002-06-27","o":29.02,"h":30.65,"l":28.99,"c":30.02,"v":3892900},{"d":"2002-06-28","o":30.25,"h":31.3,"l":29.65,"c":29.7,"v":3165500},{"d":"2002-07-01","o":29.9,"h":30.24,"l":27.89,"c":27.99,"v":3261200},{"d":"2002-07-02","o":27.74,"h":27.78,"l":26.7,"c":26.9,"v":3915500},{"d":"2002-07-03","o":26.83,"h":28.65,"l":26.67,"c":28.55,"v":3490000},{"d":"2002-07-05","o":29.25,"h":30.79,"l":29.25,"c":30.79,"v":1435100},{"d":"2002-07-08","o":30.3,"h":31,"l":28.53,"c":28.7,"v":3118100},{"d":"2002-07-09","o":28.29,"h":28.42,"l":27.36,"c":27.7,"v":3040700},{"d":"2002-07-10","o":28.36,"h":28.41,"l":26.27,"c":26.3,"v":3915000},{"d":"2002-07-11","o":26.3,"h":28.19,"l":25.79,"c":27.72,"v":4501600},{"d":"2002-07-12","o":27.89,"h":28.69,"l":27.03,"c":28.34,"v":2909600},{"d":"2002-07-15","o":27.9,"h":28.5,"l":26.25,"c":28.48,"v":4090400},{"d":"2002-07-16","o":28.48,"h":30,"l":27.75,"c":28.8,"v":4328800},{"d":"2002-07-17","o":29.85,"h":30.6,"l":28,"c":28.82,"v":3621400},{"d":"2002-07-18","o":29,"h":29.45,"l":27.5,"c":27.5,"v":2916600},{"d":"2002-07-19","o":27.1,"h":28.2,"l":26.4,"c":26.62,"v":3730800},{"d":"2002-07-22","o":26.92,"h":27.35,"l":25.17,"c":25.6,"v":4150900},{"d":"2002-07-23","o":25.85,"h":26.5,"l":24.5,"c":25.1,"v":4665800},{"d":"2002-07-24","o":24,"h":25.63,"l":23.49,"c":25.47,"v":4577900},{"d":"2002-07-25","o":24.5,"h":24.51,"l":21.8,"c":23.03,"v":5139500},{"d":"2002-07-26","o":23.23,"h":23.6,"l":20.99,"c":22.1,"v":4802700},{"d":"2002-07-29","o":23,"h":24.34,"l":22.45,"c":24.25,"v":4249300},{"d":"2002-07-30","o":24,"h":25.33,"l":23.5,"c":25.15,"v":3039400},{"d":"2002-07-31","o":25.1,"h":25.1,"l":22.69,"c":24.1,"v":4064100},{"d":"2002-08-01","o":23.3,"h":23.96,"l":21.94,"c":22.18,"v":2914000},{"d":"2002-08-02","o":21.88,"h":21.89,"l":19.7,"c":21,"v":4985900},{"d":"2002-08-05","o":20.85,"h":21.15,"l":19.57,"c":20,"v":3137700},{"d":"2002-08-06","o":20.5,"h":22.04,"l":20.06,"c":21.4,"v":3870700},{"d":"2002-08-07","o":22.35,"h":22.85,"l":20.85,"c":21.62,"v":4156000},{"d":"2002-08-08","o":21.79,"h":23.35,"l":21.28,"c":23.15,"v":3396700},{"d":"2002-08-09","o":23,"h":23.32,"l":22,"c":22.92,"v":2230300},{"d":"2002-08-12","o":23.35,"h":23.35,"l":22.42,"c":22.9,"v":2591000},{"d":"2002-08-13","o":22.51,"h":23.94,"l":21.95,"c":22.01,"v":3017100},{"d":"2002-08-14","o":22.1,"h":23.5,"l":21.55,"c":23.38,"v":2923100},{"d":"2002-08-15","o":23.39,"h":24.99,"l":23.38,"c":24,"v":5097200},{"d":"2002-08-16","o":24.02,"h":26.65,"l":23.75,"c":26.5,"v":5319000},{"d":"2002-08-19","o":26.5,"h":28,"l":25.97,"c":27.69,"v":3362700},{"d":"2002-08-20","o":27.2,"h":27.21,"l":25.75,"c":25.9,"v":3282700},{"d":"2002-08-21","o":26.15,"h":27.5,"l":26.15,"c":27.3,"v":2633200},{"d":"2002-08-22","o":27.3,"h":28.3,"l":26.55,"c":27.62,"v":3393500},{"d":"2002-08-23","o":27,"h":27.3,"l":25.74,"c":25.96,"v":2465100},{"d":"2002-08-26","o":25.83,"h":26.65,"l":25.15,"c":26.36,"v":2640000},{"d":"2002-08-27","o":26.5,"h":26.59,"l":25.52,"c":25.84,"v":3600000},{"d":"2002-08-28","o":25.25,"h":25.66,"l":24,"c":24.3,"v":3380400},{"d":"2002-08-29","o":23.5,"h":24.76,"l":23.38,"c":24.56,"v":3666000},{"d":"2002-08-30","o":24,"h":24.78,"l":23.95,"c":24.1,"v":2461500},{"d":"2002-09-03","o":23.5,"h":23.65,"l":22.65,"c":22.83,"v":3314300},{"d":"2002-09-04","o":23.08,"h":23.66,"l":22.15,"c":23.54,"v":4723800},{"d":"2002-09-05","o":23.15,"h":23.35,"l":22.32,"c":22.65,"v":3342900},{"d":"2002-09-06","o":23.5,"h":23.88,"l":23.1,"c":23.5,"v":3269100},{"d":"2002-09-09","o":23.25,"h":24.25,"l":22.64,"c":23.78,"v":2861000},{"d":"2002-09-10","o":23.86,"h":25.24,"l":23.86,"c":25,"v":2671500},{"d":"2002-09-11","o":25.9,"h":26.3,"l":25.06,"c":25.69,"v":2824900},{"d":"2002-09-12","o":25,"h":25,"l":23.5,"c":23.51,"v":2871400},{"d":"2002-09-13","o":23.51,"h":23.64,"l":22.64,"c":23,"v":3661400},{"d":"2002-09-16","o":22.64,"h":22.8,"l":21.98,"c":22.04,"v":2668600},{"d":"2002-09-17","o":22.8,"h":22.99,"l":21.28,"c":21.68,"v":3239200},{"d":"2002-09-18","o":21.12,"h":22,"l":21,"c":21.35,"v":3349100},{"d":"2002-09-19","o":21,"h":21.26,"l":20.05,"c":20.24,"v":3616900},{"d":"2002-09-20","o":20.31,"h":20.48,"l":19.5,"c":19.99,"v":4253800},{"d":"2002-09-23","o":19.78,"h":20.05,"l":19.15,"c":19.62,"v":3745300},{"d":"2002-09-24","o":19.1,"h":20.7,"l":19.07,"c":19.89,"v":4653900},{"d":"2002-09-25","o":20.3,"h":21.85,"l":20.05,"c":21.37,"v":4378800},{"d":"2002-09-26","o":21.9,"h":22.2,"l":20.55,"c":21,"v":4504700},{"d":"2002-09-27","o":20.93,"h":21.85,"l":20.51,"c":20.76,"v":2412600},{"d":"2002-09-30","o":20.15,"h":20.33,"l":19.3,"c":19.7,"v":3728700},{"d":"2002-10-01","o":19.74,"h":21.35,"l":19.56,"c":21.15,"v":3246100},{"d":"2002-10-02","o":20.9,"h":22.5,"l":20.25,"c":21.4,"v":3885900},{"d":"2002-10-03","o":21.5,"h":21.5,"l":20.42,"c":20.79,"v":3506600},{"d":"2002-10-04","o":20.84,"h":21,"l":18.86,"c":19.31,"v":3812000},{"d":"2002-10-07","o":19.45,"h":19.95,"l":18.57,"c":18.67,"v":3445100},{"d":"2002-10-08","o":19.12,"h":19.12,"l":17.88,"c":18.57,"v":4989300},{"d":"2002-10-09","o":18.05,"h":18.96,"l":18.05,"c":18.29,"v":4978700},{"d":"2002-10-10","o":18.08,"h":20.4,"l":18.08,"c":20.03,"v":6889800},{"d":"2002-10-11","o":21,"h":22.25,"l":20.75,"c":21.46,"v":6324100},{"d":"2002-10-14","o":21,"h":22.5,"l":20.95,"c":22.35,"v":2949400},{"d":"2002-10-15","o":24,"h":24.99,"l":23.88,"c":24.95,"v":4415200},{"d":"2002-10-16","o":24.96,"h":24.96,"l":23.26,"c":23.48,"v":4603800},{"d":"2002-10-17","o":24.95,"h":26.15,"l":24.85,"c":25.46,"v":3693000},{"d":"2002-10-18","o":25.21,"h":25.91,"l":24.1,"c":25.75,"v":3699700},{"d":"2002-10-21","o":25.64,"h":27.38,"l":24.82,"c":27.28,"v":3736600},{"d":"2002-10-22","o":25.08,"h":26,"l":24.5,"c":24.8,"v":5270400},{"d":"2002-10-23","o":24.8,"h":26.54,"l":24.56,"c":26.42,"v":4725000},{"d":"2002-10-24","o":26.8,"h":27.09,"l":25.44,"c":25.49,"v":3990700},{"d":"2002-10-25","o":25.52,"h":27.07,"l":25.52,"c":26.96,"v":4203400},{"d":"2002-10-28","o":27.5,"h":27.66,"l":26.3,"c":26.5,"v":2922200},{"d":"2002-10-29","o":26.25,"h":26.58,"l":24.45,"c":25.61,"v":3375700},{"d":"2002-10-30","o":26.25,"h":28.32,"l":26.17,"c":28,"v":4191400},{"d":"2002-10-31","o":28,"h":28.39,"l":26.67,"c":26.8,"v":4744100},{"d":"2002-11-01","o":26.8,"h":27.9,"l":26.32,"c":27.69,"v":5921100},{"d":"2002-11-04","o":28.68,"h":31.75,"l":28.56,"c":30.71,"v":7867700},{"d":"2002-11-05","o":30.72,"h":30.72,"l":28.46,"c":29.1,"v":5646300},{"d":"2002-11-06","o":29.1,"h":29.25,"l":27.61,"c":29,"v":5458100},{"d":"2002-11-07","o":27.8,"h":29.01,"l":26.52,"c":26.9,"v":4620600},{"d":"2002-11-08","o":26.91,"h":27.47,"l":26.01,"c":26.92,"v":3479300},{"d":"2002-11-11","o":26.3,"h":26.31,"l":25.06,"c":25.48,"v":2648800},{"d":"2002-11-12","o":25.49,"h":27.98,"l":25.49,"c":27.2,"v":4626400},{"d":"2002-11-13","o":27,"h":27.89,"l":26.1,"c":26.94,"v":3322400},{"d":"2002-11-14","o":26.95,"h":29.65,"l":26.95,"c":29.46,"v":4209600},{"d":"2002-11-15","o":29.47,"h":29.47,"l":27.25,"c":28.94,"v":5134000},{"d":"2002-11-18","o":28.95,"h":29.75,"l":28.38,"c":28.4,"v":3853400},{"d":"2002-11-19","o":28.13,"h":28.34,"l":27.3,"c":28,"v":4581400},{"d":"2002-11-20","o":28.01,"h":30.5,"l":28.01,"c":29.81,"v":6528300},{"d":"2002-11-21","o":30,"h":31,"l":29.85,"c":30.99,"v":5497800},{"d":"2002-11-22","o":30.99,"h":30.99,"l":29.5,"c":29.7,"v":4325800},{"d":"2002-11-25","o":29.7,"h":31.43,"l":29.7,"c":31.27,"v":4220200},{"d":"2002-11-26","o":31.28,"h":31.28,"l":29.12,"c":29.21,"v":3440400},{"d":"2002-11-27","o":30.15,"h":31.65,"l":29.87,"c":31.2,"v":3349000},{"d":"2002-11-29","o":31.9,"h":31.92,"l":30.64,"c":30.69,"v":1180900},{"d":"2002-12-02","o":31.95,"h":32.6,"l":30.56,"c":30.84,"v":4828200},{"d":"2002-12-03","o":30.3,"h":30.68,"l":29.5,"c":29.57,"v":2407000},{"d":"2002-12-04","o":27.5,"h":28.4,"l":27,"c":27.64,"v":7162900},{"d":"2002-12-05","o":27.65,"h":27.98,"l":26.96,"c":27.02,"v":4309300},{"d":"2002-12-06","o":27.03,"h":27.8,"l":26.36,"c":27.39,"v":3159600},{"d":"2002-12-09","o":27.39,"h":27.39,"l":25.68,"c":25.74,"v":2825900},{"d":"2002-12-10","o":25.75,"h":27.4,"l":25.75,"c":27.28,"v":3763500},{"d":"2002-12-11","o":27.29,"h":28.06,"l":26.34,"c":27.27,"v":3338100},{"d":"2002-12-12","o":27.6,"h":28.2,"l":27.05,"c":27.25,"v":3837500},{"d":"2002-12-13","o":27.26,"h":27.26,"l":26.15,"c":26.31,"v":2541500},{"d":"2002-12-16","o":26.18,"h":27.21,"l":25.94,"c":26.97,"v":4143600},{"d":"2002-12-17","o":26.98,"h":27.6,"l":26.65,"c":26.91,"v":2869300},{"d":"2002-12-18","o":26.92,"h":26.92,"l":25.15,"c":25.25,"v":2802800},{"d":"2002-12-19","o":25.25,"h":25.63,"l":24.43,"c":24.95,"v":3708100},{"d":"2002-12-20","o":24.96,"h":25.76,"l":24.96,"c":25.45,"v":3114700},{"d":"2002-12-23","o":25.12,"h":26.28,"l":25.1,"c":25.83,"v":2176200},{"d":"2002-12-24","o":25.5,"h":26,"l":25.35,"c":25.36,"v":789400},{"d":"2002-12-26","o":25.6,"h":26.3,"l":24.83,"c":24.99,"v":1802500},{"d":"2002-12-27","o":25.02,"h":25.39,"l":24.56,"c":24.7,"v":1529700},{"d":"2002-12-30","o":25,"h":25.21,"l":23.7,"c":23.8,"v":2741800},{"d":"2002-12-31","o":23.81,"h":24.2,"l":23.5,"c":23.87,"v":2465700},{"d":"2003-01-02","o":24.25,"h":25.9,"l":23.96,"c":25.9,"v":2778100},{"d":"2003-01-03","o":25.5,"h":26.58,"l":25.45,"c":26.01,"v":2650900},{"d":"2003-01-06","o":26.5,"h":27.96,"l":26.42,"c":27.61,"v":3486200},{"d":"2003-01-07","o":27.93,"h":28.74,"l":27.55,"c":27.74,"v":3664100},{"d":"2003-01-08","o":27.74,"h":27.74,"l":26.53,"c":27.01,"v":3148100},{"d":"2003-01-09","o":27.15,"h":28.94,"l":27.15,"c":28.35,"v":4192700},{"d":"2003-01-10","o":27.91,"h":29.28,"l":27.78,"c":28.94,"v":3231800},{"d":"2003-01-13","o":28.95,"h":29.75,"l":27.45,"c":27.7,"v":4312800},{"d":"2003-01-14","o":27.94,"h":28.5,"l":27.5,"c":28.01,"v":3581600},{"d":"2003-01-15","o":28.04,"h":28.23,"l":27.15,"c":27.45,"v":2349900},{"d":"2003-01-16","o":27.48,"h":27.69,"l":26.29,"c":26.6,"v":2622800},{"d":"2003-01-17","o":25.75,"h":25.91,"l":24.75,"c":24.98,"v":3525000},{"d":"2003-01-21","o":25.18,"h":25.4,"l":24.59,"c":24.6,"v":2402200},{"d":"2003-01-22","o":24.6,"h":25.45,"l":24.25,"c":24.62,"v":2991000},{"d":"2003-01-23","o":25.5,"h":26.4,"l":24.7,"c":25.63,"v":4013800},{"d":"2003-01-24","o":25.64,"h":25.64,"l":24.75,"c":25.03,"v":2760800},{"d":"2003-01-27","o":25.04,"h":25.24,"l":24.41,"c":24.61,"v":2227400},{"d":"2003-01-28","o":24.86,"h":25.13,"l":24.19,"c":25.04,"v":2285800},{"d":"2003-01-29","o":24.79,"h":25.45,"l":24.25,"c":24.75,"v":2718100},{"d":"2003-01-30","o":25.2,"h":25.22,"l":23.57,"c":23.57,"v":4068900},{"d":"2003-01-31","o":23.11,"h":24.16,"l":22.58,"c":23.93,"v":5694500},{"d":"2003-02-03","o":23.94,"h":24.5,"l":23.66,"c":23.74,"v":2051800},{"d":"2003-02-04","o":23.75,"h":23.97,"l":23.31,"c":23.74,"v":2413100},{"d":"2003-02-05","o":24.03,"h":24.5,"l":23.24,"c":23.49,"v":3281200},{"d":"2003-02-06","o":23.49,"h":23.74,"l":22.92,"c":23.04,"v":2741700},{"d":"2003-02-07","o":23.05,"h":23.54,"l":22.85,"c":23.06,"v":2944900},{"d":"2003-02-10","o":23.25,"h":23.77,"l":22.82,"c":23.46,"v":2214000},{"d":"2003-02-11","o":23.47,"h":24.51,"l":23.47,"c":24,"v":3682800},{"d":"2003-02-12","o":24,"h":24.53,"l":23.6,"c":24,"v":2793700},{"d":"2003-02-13","o":24.01,"h":24.25,"l":23.7,"c":23.88,"v":3625700},{"d":"2003-02-14","o":24.85,"h":26.9,"l":24.85,"c":26.9,"v":7019100},{"d":"2003-02-18","o":27,"h":28,"l":27,"c":27.76,"v":4130900},{"d":"2003-02-19","o":27.92,"h":28.1,"l":26.9,"c":27.3,"v":4144100},{"d":"2003-02-20","o":27.84,"h":28.04,"l":27.32,"c":27.9,"v":4115300},{"d":"2003-02-21","o":28,"h":28.52,"l":27.35,"c":28.26,"v":3538200},{"d":"2003-02-24","o":28.27,"h":28.48,"l":27.74,"c":27.86,"v":2495300},{"d":"2003-02-25","o":27.87,"h":28.03,"l":27.02,"c":27.97,"v":3314900},{"d":"2003-02-26","o":27.97,"h":28.25,"l":27.2,"c":27.26,"v":3147900},{"d":"2003-02-27","o":27.65,"h":28.34,"l":27.3,"c":28.34,"v":3457800},{"d":"2003-02-28","o":28.44,"h":29.58,"l":28.27,"c":29.16,"v":4800600},{"d":"2003-03-03","o":29.32,"h":29.58,"l":27.7,"c":27.9,"v":3669400},{"d":"2003-03-04","o":28.05,"h":28.1,"l":27.02,"c":27.33,"v":4502200},{"d":"2003-03-05","o":27.33,"h":28.1,"l":27.3,"c":27.84,"v":3328400},{"d":"2003-03-06","o":27.84,"h":27.9,"l":27,"c":27.25,"v":3243500},{"d":"2003-03-07","o":27.25,"h":27.25,"l":26.3,"c":27,"v":3603200},{"d":"2003-03-10","o":26.75,"h":26.79,"l":26,"c":26.05,"v":3158700},{"d":"2003-03-11","o":26.4,"h":26.5,"l":25.9,"c":26.13,"v":2341400},{"d":"2003-03-12","o":26.46,"h":26.76,"l":25.75,"c":26.76,"v":3134600},{"d":"2003-03-13","o":26.9,"h":29.19,"l":26.9,"c":29.11,"v":4806500},{"d":"2003-03-14","o":29.48,"h":29.48,"l":28.5,"c":28.76,"v":4037000},{"d":"2003-03-17","o":28.5,"h":30.81,"l":28.32,"c":30.36,"v":5667000},{"d":"2003-03-18","o":30.4,"h":30.87,"l":29.75,"c":30.87,"v":4448000},{"d":"2003-03-19","o":30.87,"h":30.87,"l":29.77,"c":30.68,"v":5005300},{"d":"2003-03-20","o":30.4,"h":30.96,"l":30.01,"c":30.22,"v":5183000},{"d":"2003-03-21","o":31.1,"h":31.1,"l":30.23,"c":30.63,"v":3907200},{"d":"2003-03-24","o":29.6,"h":29.94,"l":28.7,"c":28.96,"v":4198300},{"d":"2003-03-25","o":29,"h":30.18,"l":28.93,"c":29.85,"v":4131800},{"d":"2003-03-26","o":29.95,"h":30.01,"l":29.35,"c":29.69,"v":2215500},{"d":"2003-03-27","o":29.06,"h":29.65,"l":28.5,"c":29.4,"v":2319800},{"d":"2003-03-28","o":29.12,"h":29.63,"l":28.6,"c":28.89,"v":2347900},{"d":"2003-03-31","o":28.3,"h":28.3,"l":27.47,"c":27.5,"v":2514600},{"d":"2003-04-01","o":27.68,"h":27.99,"l":27.41,"c":27.75,"v":3192600},{"d":"2003-04-02","o":27.7,"h":29.81,"l":27.7,"c":29.58,"v":3805500},{"d":"2003-04-03","o":29.65,"h":30.25,"l":29.2,"c":29.65,"v":3302200},{"d":"2003-04-04","o":29.65,"h":29.75,"l":28.83,"c":29.18,"v":3086200},{"d":"2003-04-07","o":30.43,"h":30.81,"l":29.82,"c":29.86,"v":4721600},{"d":"2003-04-08","o":28.67,"h":29.5,"l":27.25,"c":27.37,"v":6624300},{"d":"2003-04-09","o":27.44,"h":28.09,"l":27.32,"c":27.38,"v":3906300},{"d":"2003-04-10","o":27.38,"h":27.92,"l":27.14,"c":27.57,"v":2184900},{"d":"2003-04-11","o":28.05,"h":28.11,"l":26.65,"c":26.92,"v":2602700},{"d":"2003-04-14","o":26.95,"h":28,"l":26.75,"c":27.94,"v":1875600},{"d":"2003-04-15","o":27.94,"h":28.58,"l":26.92,"c":28.31,"v":2745300},{"d":"2003-04-16","o":29.1,"h":30.5,"l":29.1,"c":30.26,"v":6366800},{"d":"2003-04-17","o":30.26,"h":31.65,"l":29.78,"c":31.32,"v":5277300},{"d":"2003-04-21","o":31.32,"h":31.93,"l":31.07,"c":31.5,"v":3333300},{"d":"2003-04-22","o":31.5,"h":32.85,"l":31.05,"c":32.73,"v":5123300},{"d":"2003-04-23","o":32.74,"h":33.38,"l":32.52,"c":33.3,"v":3986400},{"d":"2003-04-24","o":33.3,"h":33.56,"l":32.07,"c":32.99,"v":3171900},{"d":"2003-04-25","o":32.99,"h":32.99,"l":31.15,"c":31.32,"v":5280300},{"d":"2003-04-28","o":31.57,"h":32.87,"l":31.36,"c":32.76,"v":3721600},{"d":"2003-04-29","o":33.03,"h":34,"l":32.92,"c":33.82,"v":4811600},{"d":"2003-04-30","o":33.82,"h":33.82,"l":32.87,"c":33.12,"v":3619300},{"d":"2003-05-01","o":33.12,"h":33.44,"l":32.27,"c":33.16,"v":2739500},{"d":"2003-05-02","o":33.25,"h":33.67,"l":33.09,"c":33.25,"v":4688600},{"d":"2003-05-05","o":33.94,"h":34.75,"l":33.31,"c":33.76,"v":4267900},{"d":"2003-05-06","o":33.75,"h":35.49,"l":33.6,"c":34.18,"v":4980500},{"d":"2003-05-07","o":34.01,"h":34.24,"l":33.3,"c":33.58,"v":2737600},{"d":"2003-05-08","o":33.11,"h":33.6,"l":32.81,"c":32.92,"v":2531600},{"d":"2003-05-09","o":33.45,"h":34.35,"l":33.3,"c":34.25,"v":4375600},{"d":"2003-05-12","o":34.25,"h":35.45,"l":33.95,"c":35.21,"v":3743800},{"d":"2003-05-13","o":33.83,"h":35.12,"l":33.83,"c":34.6,"v":3356900},{"d":"2003-05-14","o":34.6,"h":34.84,"l":33.68,"c":34,"v":3421800},{"d":"2003-05-15","o":35.5,"h":35.98,"l":34.9,"c":35.24,"v":6406400},{"d":"2003-05-16","o":35.24,"h":35.24,"l":34.52,"c":34.93,"v":3132400},{"d":"2003-05-19","o":34.94,"h":34.94,"l":33.2,"c":33.28,"v":3413200},{"d":"2003-05-20","o":33.6,"h":34.13,"l":33.1,"c":33.63,"v":3334700},{"d":"2003-05-21","o":33.42,"h":34.3,"l":32.8,"c":34.25,"v":4360100},{"d":"2003-05-22","o":34.12,"h":35.22,"l":34.09,"c":34.92,"v":3009100},{"d":"2003-05-23","o":34.67,"h":35.2,"l":33.68,"c":34.9,"v":1635600},{"d":"2003-05-27","o":34.8,"h":36.8,"l":34.68,"c":36.7,"v":4306800},{"d":"2003-05-28","o":36.7,"h":37.28,"l":34.1,"c":37.05,"v":4158200},{"d":"2003-05-29","o":37.05,"h":39.08,"l":36.5,"c":38.33,"v":4979800},{"d":"2003-05-30","o":38.33,"h":38.85,"l":38.15,"c":38.55,"v":4150100},{"d":"2003-06-02","o":39,"h":39.2,"l":37.12,"c":37.38,"v":6666700},{"d":"2003-06-03","o":37.37,"h":37.85,"l":36.9,"c":37.85,"v":3535600},{"d":"2003-06-04","o":37.85,"h":39.55,"l":37.35,"c":39.5,"v":3778700},{"d":"2003-06-05","o":39.5,"h":39.5,"l":37.94,"c":38.81,"v":4273600},{"d":"2003-06-06","o":38.81,"h":40.33,"l":38.42,"c":38.53,"v":5183800},{"d":"2003-06-09","o":37.7,"h":38.53,"l":36.4,"c":36.7,"v":3747100},{"d":"2003-06-10","o":36.8,"h":37.28,"l":35.8,"c":37.28,"v":3278800},{"d":"2003-06-11","o":36.49,"h":36.9,"l":35.17,"c":36.44,"v":5488600},{"d":"2003-06-12","o":36.01,"h":36.51,"l":34.79,"c":35.3,"v":4494600},{"d":"2003-06-13","o":35.5,"h":35.6,"l":34,"c":34.44,"v":4544400},{"d":"2003-06-16","o":34.58,"h":35.15,"l":33.55,"c":35,"v":4405000},{"d":"2003-06-17","o":34.01,"h":35.01,"l":33.8,"c":33.9,"v":5095000},{"d":"2003-06-18","o":33.9,"h":35.5,"l":33.15,"c":35.17,"v":7298700},{"d":"2003-06-19","o":34.32,"h":36,"l":34.32,"c":35.17,"v":4883000},{"d":"2003-06-20","o":35.38,"h":35.4,"l":33.94,"c":33.99,"v":5090900},{"d":"2003-06-23","o":33.99,"h":33.99,"l":32.69,"c":33.05,"v":4252800},{"d":"2003-06-24","o":32.11,"h":33.2,"l":32.11,"c":32.75,"v":4557200},{"d":"2003-06-25","o":32.76,"h":34.04,"l":32.76,"c":33.04,"v":5162900},{"d":"2003-06-26","o":33.1,"h":34.67,"l":33.04,"c":34.56,"v":3629900},{"d":"2003-06-27","o":34.54,"h":34.96,"l":33.95,"c":34.05,"v":4031500},{"d":"2003-06-30","o":34.72,"h":35.4,"l":34.69,"c":34.82,"v":3968400},{"d":"2003-07-01","o":34.82,"h":35.33,"l":33.38,"c":35.25,"v":4756800},{"d":"2003-07-02","o":35.5,"h":36.15,"l":35.28,"c":35.82,"v":4207000},{"d":"2003-07-03","o":35.65,"h":36.38,"l":35.46,"c":36,"v":1895500},{"d":"2003-07-07","o":36.45,"h":36.86,"l":36.37,"c":36.71,"v":5658600},{"d":"2003-07-08","o":36.5,"h":37.4,"l":35.9,"c":37.29,"v":3527600},{"d":"2003-07-09","o":37.28,"h":38,"l":36.45,"c":37.44,"v":3276700},{"d":"2003-07-10","o":36.6,"h":36.93,"l":35.94,"c":36.25,"v":2755600},{"d":"2003-07-11","o":36.5,"h":37.02,"l":36.27,"c":36.7,"v":2373700},{"d":"2003-07-14","o":37.45,"h":38.65,"l":37.38,"c":38.16,"v":3732600},{"d":"2003-07-15","o":38.48,"h":38.65,"l":37.43,"c":38.04,"v":3034800},{"d":"2003-07-16","o":38.25,"h":38.4,"l":36.7,"c":37.91,"v":2950700},{"d":"2003-07-17","o":37.91,"h":37.91,"l":35.95,"c":36.13,"v":3365800},{"d":"2003-07-18","o":36.4,"h":36.4,"l":34.95,"c":35.7,"v":3048100},{"d":"2003-07-21","o":35.55,"h":35.93,"l":34.85,"c":35.76,"v":3048200},{"d":"2003-07-22","o":36.08,"h":37.64,"l":35.98,"c":37.48,"v":4526400},{"d":"2003-07-23","o":37.7,"h":37.7,"l":36.57,"c":37.5,"v":2606700},{"d":"2003-07-24","o":37.84,"h":38.48,"l":37,"c":37.13,"v":2739300},{"d":"2003-07-25","o":37.33,"h":38.4,"l":36.5,"c":38.18,"v":2521500},{"d":"2003-07-28","o":38.18,"h":39.2,"l":37.53,"c":38.75,"v":2113300},{"d":"2003-07-29","o":38.5,"h":38.78,"l":37.68,"c":38,"v":2060300},{"d":"2003-07-30","o":38,"h":38,"l":37,"c":37.29,"v":1763800},{"d":"2003-07-31","o":38.4,"h":39.5,"l":37.91,"c":37.95,"v":2961100},{"d":"2003-08-01","o":38.19,"h":39.57,"l":37.81,"c":39.51,"v":3473900},{"d":"2003-08-04","o":38.6,"h":39.9,"l":38.6,"c":39.73,"v":3451300},{"d":"2003-08-05","o":39.73,"h":39.73,"l":38.15,"c":38.19,"v":3128600},{"d":"2003-08-06","o":38,"h":38.9,"l":37.65,"c":38.25,"v":2821300},{"d":"2003-08-07","o":38.05,"h":38.45,"l":37.11,"c":37.27,"v":3395500},{"d":"2003-08-08","o":37.27,"h":37.55,"l":35.65,"c":36.03,"v":4595000},{"d":"2003-08-11","o":36,"h":36.99,"l":35.92,"c":36.77,"v":3405200},{"d":"2003-08-12","o":36.75,"h":36.95,"l":35.9,"c":36.48,"v":4283600},{"d":"2003-08-13","o":36.9,"h":37.68,"l":36.8,"c":37.06,"v":3862300},{"d":"2003-08-14","o":37.22,"h":37.48,"l":36.76,"c":37.09,"v":3355300},{"d":"2003-08-15","o":36.65,"h":36.95,"l":35.2,"c":36.35,"v":3330400},{"d":"2003-08-18","o":36.62,"h":38.49,"l":36.51,"c":38.4,"v":3413200},{"d":"2003-08-19","o":38.4,"h":39.58,"l":37.9,"c":38.8,"v":3269800},{"d":"2003-08-20","o":38.2,"h":39.19,"l":38.04,"c":38.84,"v":2141200},{"d":"2003-08-21","o":38.94,"h":40.62,"l":38.94,"c":40.5,"v":4666800},{"d":"2003-08-22","o":43,"h":43,"l":41.45,"c":41.51,"v":6879200},{"d":"2003-08-25","o":41.51,"h":41.69,"l":40.32,"c":40.7,"v":2496500},{"d":"2003-08-26","o":40.7,"h":40.7,"l":38.85,"c":39.6,"v":4601400},{"d":"2003-08-27","o":39.61,"h":41,"l":39.61,"c":40.97,"v":3622400},{"d":"2003-08-28","o":41.01,"h":41.15,"l":40.08,"c":40.96,"v":2345300},{"d":"2003-08-29","o":40.96,"h":41.2,"l":40.65,"c":41,"v":1566800},{"d":"2003-09-02","o":41.25,"h":41.76,"l":40.78,"c":41.7,"v":3128400},{"d":"2003-09-03","o":41.06,"h":41.72,"l":40.74,"c":40.98,"v":3615400},{"d":"2003-09-04","o":40.6,"h":41.43,"l":40.39,"c":41.15,"v":3248500},{"d":"2003-09-05","o":40.54,"h":42.35,"l":40.5,"c":41.78,"v":4363700},{"d":"2003-09-08","o":42.11,"h":42.75,"l":41.67,"c":42.74,"v":2709600},{"d":"2003-09-09","o":42.74,"h":42.74,"l":41.41,"c":41.88,"v":2855800},{"d":"2003-09-10","o":41.45,"h":41.58,"l":39,"c":39.23,"v":4337300},{"d":"2003-09-11","o":39.8,"h":40.85,"l":38.52,"c":39.82,"v":5256400},{"d":"2003-09-12","o":39.82,"h":40.7,"l":39.15,"c":40.54,"v":3204300},{"d":"2003-09-15","o":40.55,"h":41.06,"l":39.5,"c":39.87,"v":2281300},{"d":"2003-09-16","o":40,"h":41.37,"l":39.97,"c":41.28,"v":2605900},{"d":"2003-09-17","o":41.1,"h":41.61,"l":40.48,"c":40.67,"v":2331500},{"d":"2003-09-18","o":39.5,"h":41.29,"l":39.5,"c":41.16,"v":2313200},{"d":"2003-09-19","o":41.16,"h":41.69,"l":40,"c":41.21,"v":2268600},{"d":"2003-09-22","o":41.21,"h":41.21,"l":39.59,"c":40,"v":2637800},{"d":"2003-09-23","o":40,"h":40.81,"l":39.41,"c":40.8,"v":2982200},{"d":"2003-09-24","o":40.8,"h":40.89,"l":38.6,"c":38.8,"v":2830100},{"d":"2003-09-25","o":38.8,"h":40.3,"l":38.68,"c":38.69,"v":3423500},{"d":"2003-09-26","o":38.75,"h":39.64,"l":38.1,"c":38.19,"v":3344900},{"d":"2003-09-29","o":38.7,"h":39.61,"l":38.63,"c":39.3,"v":3069800},{"d":"2003-09-30","o":39.3,"h":39.3,"l":38.02,"c":38.02,"v":3365100},{"d":"2003-10-01","o":38.4,"h":39.47,"l":38.29,"c":39.3,"v":3570300},{"d":"2003-10-02","o":39.04,"h":40.2,"l":38.98,"c":39.83,"v":2633400},{"d":"2003-10-03","o":41,"h":42.48,"l":40.21,"c":42,"v":4583500},{"d":"2003-10-06","o":42,"h":42.35,"l":41.92,"c":42,"v":2738900},{"d":"2003-10-07","o":41.99,"h":43,"l":41.85,"c":42.98,"v":3371400},{"d":"2003-10-08","o":42.98,"h":43,"l":41.8,"c":42.05,"v":3276100},{"d":"2003-10-09","o":42.89,"h":43.24,"l":42.1,"c":42.79,"v":4013200},{"d":"2003-10-10","o":42.87,"h":43.2,"l":42.35,"c":42.98,"v":2514000},{"d":"2003-10-13","o":42.73,"h":44,"l":42.62,"c":43.11,"v":2077800},{"d":"2003-10-14","o":42.78,"h":43.93,"l":42.37,"c":43.87,"v":2416800},{"d":"2003-10-15","o":43.99,"h":44.34,"l":42.51,"c":42.91,"v":4107600},{"d":"2003-10-16","o":42.91,"h":43.26,"l":42.5,"c":43.09,"v":2481700},{"d":"2003-10-17","o":43.55,"h":43.66,"l":41.82,"c":42.11,"v":2130700},{"d":"2003-10-20","o":42.15,"h":43.13,"l":41.72,"c":43.02,"v":2543100},{"d":"2003-10-21","o":43.02,"h":45.1,"l":43.02,"c":44.86,"v":5142000},{"d":"2003-10-22","o":44.86,"h":44.86,"l":42.6,"c":42.9,"v":3776800},{"d":"2003-10-23","o":42.01,"h":42.32,"l":41.52,"c":41.87,"v":3734100},{"d":"2003-10-24","o":41.87,"h":41.92,"l":40.45,"c":41.5,"v":3911400},{"d":"2003-10-27","o":41.5,"h":42.4,"l":41.5,"c":42.17,"v":2126200},{"d":"2003-10-28","o":42.17,"h":44.42,"l":42.17,"c":44.38,"v":3645000},{"d":"2003-10-29","o":44.01,"h":44.6,"l":43.56,"c":44.28,"v":3308800},{"d":"2003-10-30","o":44.81,"h":45.54,"l":44.18,"c":44.75,"v":3466400},{"d":"2003-10-31","o":44.75,"h":45.04,"l":43.57,"c":44.33,"v":2878900},{"d":"2003-11-03","o":43.36,"h":45.97,"l":43.35,"c":45.74,"v":4000700},{"d":"2003-11-04","o":45.74,"h":46.47,"l":44.9,"c":46.01,"v":3329200},{"d":"2003-11-05","o":46,"h":46.84,"l":45.42,"c":46.73,"v":2710300},{"d":"2003-11-06","o":46.73,"h":47.77,"l":45.99,"c":47.58,"v":3015100},{"d":"2003-11-07","o":47.59,"h":48.25,"l":47.01,"c":47.81,"v":3687900},{"d":"2003-11-10","o":47.81,"h":47.81,"l":46.6,"c":46.87,"v":3230700},{"d":"2003-11-11","o":46.86,"h":47.18,"l":46.28,"c":47.04,"v":2272200},{"d":"2003-11-12","o":47.04,"h":48.75,"l":47.04,"c":48.68,"v":2792200},{"d":"2003-11-13","o":46,"h":48.35,"l":46,"c":47.45,"v":3672100},{"d":"2003-11-14","o":47.45,"h":47.93,"l":45.9,"c":46.15,"v":3109400},{"d":"2003-11-17","o":45.3,"h":47.8,"l":44.2,"c":45.24,"v":4813900},{"d":"2003-11-18","o":45.99,"h":46.36,"l":44.75,"c":44.89,"v":4065500},{"d":"2003-11-19","o":46.35,"h":47.36,"l":45.81,"c":46.59,"v":7457900},{"d":"2003-11-20","o":46.59,"h":46.93,"l":45.65,"c":45.81,"v":3445100},{"d":"2003-11-21","o":46.5,"h":47.99,"l":46.03,"c":47.18,"v":4120800},{"d":"2003-11-24","o":47.89,"h":48.85,"l":47.65,"c":48.78,"v":3069100},{"d":"2003-11-25","o":48.8,"h":49.5,"l":48.45,"c":49.1,"v":3347700},{"d":"2003-11-26","o":49.7,"h":50.06,"l":48.55,"c":49.01,"v":3498300},{"d":"2003-11-28","o":49.05,"h":50,"l":48.93,"c":49.75,"v":878200},{"d":"2003-12-01","o":49.49,"h":50.35,"l":49.01,"c":49.8,"v":2985100},{"d":"2003-12-02","o":49.73,"h":50.17,"l":49.2,"c":49.42,"v":2822500},{"d":"2003-12-03","o":49.68,"h":50.19,"l":48.68,"c":48.8,"v":2952300},{"d":"2003-12-04","o":48.8,"h":49.37,"l":47.6,"c":48.55,"v":3195800},{"d":"2003-12-05","o":48.55,"h":48.55,"l":46.8,"c":47.16,"v":3283300},{"d":"2003-12-08","o":47.17,"h":47.45,"l":46.05,"c":46.6,"v":3793800},{"d":"2003-12-09","o":46.9,"h":47,"l":44.85,"c":45.02,"v":3842500},{"d":"2003-12-10","o":45.02,"h":45.59,"l":44.46,"c":45.27,"v":5306300},{"d":"2003-12-11","o":45.52,"h":47.5,"l":45.25,"c":47.16,"v":4376700},{"d":"2003-12-12","o":47.15,"h":47.33,"l":46.25,"c":46.77,"v":2780600},{"d":"2003-12-15","o":47.95,"h":47.95,"l":44.85,"c":44.94,"v":4010400},{"d":"2003-12-16","o":45,"h":45.18,"l":43.1,"c":43.99,"v":5020900},{"d":"2003-12-17","o":43.97,"h":44.07,"l":43.19,"c":43.71,"v":4127300},{"d":"2003-12-18","o":43.99,"h":45.5,"l":43.9,"c":45.12,"v":3231600},{"d":"2003-12-19","o":45.12,"h":45.28,"l":43.87,"c":44.35,"v":3385000},{"d":"2003-12-22","o":44.25,"h":45.12,"l":43.94,"c":44.37,"v":2959600},{"d":"2003-12-23","o":44.6,"h":45,"l":44.39,"c":44.84,"v":1966800},{"d":"2003-12-24","o":44.84,"h":45.35,"l":44.55,"c":44.98,"v":1040100},{"d":"2003-12-26","o":44.8,"h":45.2,"l":44.79,"c":44.86,"v":631000},{"d":"2003-12-29","o":45.18,"h":45.96,"l":45.18,"c":45.87,"v":1523400},{"d":"2003-12-30","o":45.75,"h":46.28,"l":45.29,"c":45.69,"v":1679200},{"d":"2003-12-31","o":45.46,"h":45.9,"l":44.83,"c":45.65,"v":2378400},{"d":"2004-01-02","o":45.95,"h":46.5,"l":45.47,"c":45.79,"v":2030400},{"d":"2004-01-05","o":46.35,"h":47.49,"l":46.35,"c":47.2,"v":2738200},{"d":"2004-01-06","o":47.19,"h":48.52,"l":46.87,"c":48.26,"v":3198500},{"d":"2004-01-07","o":48.1,"h":48.84,"l":47.85,"c":48.74,"v":3430200},{"d":"2004-01-08","o":48.99,"h":49.65,"l":48.12,"c":49.61,"v":3277500},{"d":"2004-01-09","o":49.02,"h":49.7,"l":48.55,"c":48.82,"v":2856100},{"d":"2004-01-12","o":49.05,"h":50.44,"l":48.56,"c":50.29,"v":4019700},{"d":"2004-01-13","o":50.3,"h":50.39,"l":49.14,"c":50.09,"v":4334200},{"d":"2004-01-14","o":50.3,"h":50.88,"l":49.55,"c":50.7,"v":3952200},{"d":"2004-01-15","o":50.54,"h":50.88,"l":49.86,"c":50.51,"v":4570000},{"d":"2004-01-16","o":50.99,"h":50.99,"l":50.08,"c":50.5,"v":2869200},{"d":"2004-01-20","o":50.5,"h":50.5,"l":49.53,"c":49.92,"v":3050000},{"d":"2004-01-21","o":49.8,"h":49.8,"l":48.56,"c":48.85,"v":3021300},{"d":"2004-01-22","o":48.85,"h":49.71,"l":48.01,"c":48.46,"v":3511800},{"d":"2004-01-23","o":48.94,"h":49.32,"l":48.1,"c":48.65,"v":3404300},{"d":"2004-01-26","o":48.62,"h":49.16,"l":48.52,"c":49.1,"v":3221500},{"d":"2004-01-27","o":48.82,"h":49.08,"l":47.17,"c":47.17,"v":2985300},{"d":"2004-01-28","o":47.59,"h":48.77,"l":46.75,"c":47.17,"v":3870700},{"d":"2004-01-29","o":47.9,"h":47.92,"l":46.51,"c":47.6,"v":3864700},{"d":"2004-01-30","o":47.47,"h":48.23,"l":47.12,"c":47.85,"v":2316400},{"d":"2004-02-02","o":47.86,"h":48.1,"l":46.51,"c":46.77,"v":2885100},{"d":"2004-02-03","o":46.77,"h":47.38,"l":46.51,"c":46.92,"v":2502700},{"d":"2004-02-04","o":46.52,"h":46.66,"l":45.61,"c":45.78,"v":2613000},{"d":"2004-02-05","o":46.4,"h":46.5,"l":45.5,"c":46,"v":3038600},{"d":"2004-02-06","o":46.72,"h":48.3,"l":46.58,"c":48.04,"v":4037000},{"d":"2004-02-09","o":48.65,"h":48.94,"l":48.09,"c":48.09,"v":2051000},{"d":"2004-02-10","o":48.48,"h":49.06,"l":48.23,"c":48.77,"v":2610800},{"d":"2004-02-11","o":48.85,"h":50.01,"l":48.85,"c":49.99,"v":3241400},{"d":"2004-02-12","o":49.99,"h":50.38,"l":48.83,"c":48.99,"v":3244900},{"d":"2004-02-13","o":51.35,"h":51.7,"l":49.76,"c":50.64,"v":7904100},{"d":"2004-02-17","o":51,"h":51.35,"l":50.74,"c":50.94,"v":3713000},{"d":"2004-02-18","o":51.02,"h":51.9,"l":51,"c":51.39,"v":2945000},{"d":"2004-02-19","o":51.99,"h":52.37,"l":50,"c":50.06,"v":3946900},{"d":"2004-02-20","o":50.44,"h":50.44,"l":48.68,"c":49.34,"v":3166400},{"d":"2004-02-23","o":49.84,"h":49.84,"l":47.23,"c":48.22,"v":3799000},{"d":"2004-02-24","o":47.9,"h":49.75,"l":47.87,"c":49.5,"v":4389000},{"d":"2004-02-25","o":49.22,"h":50.5,"l":49.2,"c":50.22,"v":3061200},{"d":"2004-02-26","o":50.25,"h":50.81,"l":49.56,"c":50.55,"v":3792500},{"d":"2004-02-27","o":50.64,"h":50.78,"l":49.64,"c":49.9,"v":3819700},{"d":"2004-03-01","o":49.9,"h":51.42,"l":49.27,"c":51.39,"v":3022200},{"d":"2004-03-02","o":51.39,"h":52.35,"l":51.15,"c":51.15,"v":3661500},{"d":"2004-03-03","o":51.16,"h":51.7,"l":50.28,"c":50.74,"v":2798600},{"d":"2004-03-04","o":51.1,"h":51.64,"l":50.59,"c":51.01,"v":1978900},{"d":"2004-03-05","o":50.5,"h":51.4,"l":50.01,"c":50.79,"v":2475000},{"d":"2004-03-08","o":50.8,"h":51.25,"l":48.75,"c":48.86,"v":2924200},{"d":"2004-03-09","o":48.85,"h":48.92,"l":47.13,"c":48.05,"v":5374600},{"d":"2004-03-10","o":47.9,"h":48.49,"l":47.05,"c":47.36,"v":3569800},{"d":"2004-03-11","o":47.36,"h":48.95,"l":47.11,"c":47.19,"v":4032100},{"d":"2004-03-12","o":47.56,"h":48.43,"l":47.53,"c":48.24,"v":2478500},{"d":"2004-03-15","o":48.15,"h":48.15,"l":45.62,"c":46.6,"v":3346700},{"d":"2004-03-16","o":46.8,"h":46.97,"l":45.61,"c":46.2,"v":4371600},{"d":"2004-03-17","o":46.75,"h":47.44,"l":46.55,"c":47.13,"v":2468900},{"d":"2004-03-18","o":46.84,"h":47.17,"l":45.58,"c":46.08,"v":3818400},{"d":"2004-03-19","o":46.08,"h":46.86,"l":45.04,"c":45.11,"v":3105400},{"d":"2004-03-22","o":44.67,"h":45.39,"l":44.44,"c":45.11,"v":3988200},{"d":"2004-03-23","o":45.56,"h":45.97,"l":44.33,"c":44.89,"v":3226400},{"d":"2004-03-24","o":44.9,"h":46.84,"l":44.66,"c":46.09,"v":3723800},{"d":"2004-03-25","o":46.35,"h":48.5,"l":46.09,"c":48.32,"v":4767900},{"d":"2004-03-26","o":48.07,"h":48.29,"l":46.68,"c":46.7,"v":4309600},{"d":"2004-03-29","o":47.22,"h":48.44,"l":47.18,"c":48.05,"v":3303900},{"d":"2004-03-30","o":48.05,"h":48.24,"l":46.89,"c":47.86,"v":2516900},{"d":"2004-03-31","o":48,"h":48.49,"l":47.24,"c":48.01,"v":2593500},{"d":"2004-04-01","o":47.93,"h":49.28,"l":47.93,"c":48.99,"v":3454800},{"d":"2004-04-02","o":49.7,"h":50.9,"l":49.7,"c":50.73,"v":4520600},{"d":"2004-04-05","o":50.45,"h":50.98,"l":49.89,"c":50.71,"v":2381500},{"d":"2004-04-06","o":49.62,"h":49.97,"l":48.97,"c":49.65,"v":3038200},{"d":"2004-04-07","o":49.65,"h":49.99,"l":48.64,"c":49.47,"v":2286100},{"d":"2004-04-08","o":50.05,"h":50.28,"l":49.42,"c":49.85,"v":1829600},{"d":"2004-04-12","o":49.9,"h":50.12,"l":49.3,"c":50.03,"v":1449400},{"d":"2004-04-13","o":50.1,"h":50.36,"l":48.9,"c":49.24,"v":1986500},{"d":"2004-04-14","o":49,"h":49.77,"l":48.92,"c":49.23,"v":3158400},{"d":"2004-04-15","o":49.5,"h":49.57,"l":47.25,"c":47.66,"v":4182800},{"d":"2004-04-16","o":47.59,"h":47.87,"l":46.27,"c":47.6,"v":3302200},{"d":"2004-04-19","o":47.5,"h":48.43,"l":47.33,"c":48.03,"v":2391700},{"d":"2004-04-20","o":48.2,"h":48.2,"l":45.87,"c":45.95,"v":3374700},{"d":"2004-04-21","o":45.95,"h":46.4,"l":44.92,"c":46,"v":5120300},{"d":"2004-04-22","o":45.35,"h":46.4,"l":44.87,"c":46.21,"v":3983600},{"d":"2004-04-23","o":46.65,"h":47.82,"l":46.61,"c":47.62,"v":2942300},{"d":"2004-04-26","o":47.62,"h":47.76,"l":45.99,"c":46.06,"v":3778300},{"d":"2004-04-27","o":46.48,"h":46.7,"l":45.29,"c":45.43,"v":3532600},{"d":"2004-04-28","o":45.35,"h":46.53,"l":45.05,"c":45.05,"v":3917100},{"d":"2004-04-29","o":45.3,"h":45.57,"l":43.34,"c":43.99,"v":5388000},{"d":"2004-04-30","o":44.09,"h":44.44,"l":42.52,"c":42.6,"v":4351700},{"d":"2004-05-03","o":43.05,"h":43.76,"l":41.5,"c":42.3,"v":4358100},{"d":"2004-05-04","o":42.7,"h":43.8,"l":42.43,"c":43.18,"v":4653900},{"d":"2004-05-05","o":43.8,"h":44.46,"l":42.98,"c":44.11,"v":4692300},{"d":"2004-05-06","o":43.5,"h":44.53,"l":43.33,"c":44.13,"v":4112300},{"d":"2004-05-07","o":44.65,"h":46.61,"l":44.5,"c":45.75,"v":6229400},{"d":"2004-05-10","o":45.25,"h":46.71,"l":45.17,"c":45.86,"v":5024400},{"d":"2004-05-11","o":46.3,"h":46.8,"l":46.03,"c":46.62,"v":3147700},{"d":"2004-05-12","o":46,"h":46.28,"l":44.46,"c":46.05,"v":4841400},{"d":"2004-05-13","o":46,"h":46.47,"l":45.35,"c":45.95,"v":4525300},{"d":"2004-05-14","o":47.15,"h":48.24,"l":46.47,"c":46.71,"v":7894700},{"d":"2004-05-17","o":46.46,"h":46.46,"l":45.35,"c":45.72,"v":5482000},{"d":"2004-05-18","o":46.55,"h":48.43,"l":46.35,"c":47.72,"v":5807000},{"d":"2004-05-19","o":48.49,"h":49.29,"l":47.88,"c":47.91,"v":4783500},{"d":"2004-05-20","o":48.05,"h":48.07,"l":46.98,"c":47.58,"v":3639600},{"d":"2004-05-21","o":47.88,"h":48.2,"l":47.45,"c":48.08,"v":2953100},{"d":"2004-05-24","o":48.54,"h":48.76,"l":47.85,"c":47.87,"v":2989000},{"d":"2004-05-25","o":47.7,"h":48.96,"l":46.68,"c":48.7,"v":5586200},{"d":"2004-05-26","o":48.65,"h":49.19,"l":48.3,"c":48.8,"v":2981000},{"d":"2004-05-27","o":49.02,"h":49.47,"l":48.58,"c":48.97,"v":3234600},{"d":"2004-05-28","o":49.14,"h":49.35,"l":48.77,"c":49.15,"v":2536100},{"d":"2004-06-01","o":48.6,"h":49.37,"l":48.04,"c":48.41,"v":3276800},{"d":"2004-06-02","o":48.42,"h":48.43,"l":47.29,"c":48.04,"v":4542700},{"d":"2004-06-03","o":47.8,"h":47.93,"l":46.86,"c":46.96,"v":3606400},{"d":"2004-06-04","o":48,"h":48.39,"l":47.51,"c":47.65,"v":2944300},{"d":"2004-06-07","o":48.28,"h":50,"l":48.11,"c":49.86,"v":4091400},{"d":"2004-06-08","o":49.45,"h":50.17,"l":49.3,"c":49.75,"v":3624700},{"d":"2004-06-09","o":49.75,"h":49.75,"l":48.2,"c":48.24,"v":3204400},{"d":"2004-06-10","o":48.8,"h":49.11,"l":47.55,"c":48.4,"v":2635000},{"d":"2004-06-14","o":48.4,"h":48.59,"l":47.69,"c":48.05,"v":3021800},{"d":"2004-06-15","o":48.5,"h":49.1,"l":48.34,"c":48.59,"v":2970700},{"d":"2004-06-16","o":48.73,"h":48.76,"l":47.35,"c":47.67,"v":2972600},{"d":"2004-06-17","o":47.67,"h":47.67,"l":44.82,"c":45.65,"v":4982900},{"d":"2004-06-18","o":45.65,"h":46.78,"l":45.5,"c":45.73,"v":3576700},{"d":"2004-06-21","o":45.86,"h":46.2,"l":44.95,"c":45.03,"v":3220000},{"d":"2004-06-22","o":45.25,"h":46.59,"l":45.11,"c":46.41,"v":3781000},{"d":"2004-06-23","o":46.41,"h":46.77,"l":45.83,"c":46.53,"v":3970700},{"d":"2004-06-24","o":46.54,"h":47.2,"l":45.92,"c":46,"v":3085900},{"d":"2004-06-25","o":46,"h":46.34,"l":45.7,"c":46.19,"v":2906200},{"d":"2004-06-28","o":46.47,"h":46.52,"l":45.56,"c":45.61,"v":2761200},{"d":"2004-06-29","o":45.62,"h":46.34,"l":45.51,"c":46.15,"v":2661300},{"d":"2004-06-30","o":46.25,"h":47.37,"l":46.15,"c":47.08,"v":3726600},{"d":"2004-07-01","o":46.76,"h":46.85,"l":44.69,"c":44.85,"v":5350100},{"d":"2004-07-02","o":44.8,"h":44.89,"l":43.5,"c":44.25,"v":3683200},{"d":"2004-07-06","o":43.75,"h":43.88,"l":42.11,"c":42.56,"v":5359600},{"d":"2004-07-07","o":42.4,"h":43.43,"l":42.4,"c":43.15,"v":3401900},{"d":"2004-07-08","o":42.69,"h":43.12,"l":42.15,"c":42.37,"v":4478000},{"d":"2004-07-09","o":42.8,"h":43.35,"l":42.8,"c":43.25,"v":3685400},{"d":"2004-07-12","o":42.6,"h":42.96,"l":41.65,"c":42.63,"v":5969100},{"d":"2004-07-13","o":42.62,"h":43.07,"l":42.43,"c":42.72,"v":3351100},{"d":"2004-07-14","o":42.2,"h":42.21,"l":40.92,"c":41.37,"v":7139100},{"d":"2004-07-15","o":41.6,"h":42.3,"l":41.3,"c":41.39,"v":4062100},{"d":"2004-07-16","o":42.39,"h":42.39,"l":40,"c":40.04,"v":4331800},{"d":"2004-07-19","o":40.38,"h":40.44,"l":39.31,"c":39.8,"v":5139800},{"d":"2004-07-20","o":39.87,"h":40.73,"l":39.76,"c":40.63,"v":4636900},{"d":"2004-07-21","o":41.42,"h":41.75,"l":39.74,"c":39.74,"v":5515700},{"d":"2004-07-22","o":39.3,"h":41.19,"l":39.3,"c":40.75,"v":4154600},{"d":"2004-07-23","o":40.35,"h":40.52,"l":39.26,"c":39.26,"v":4367300},{"d":"2004-07-26","o":39.18,"h":39.42,"l":38.11,"c":38.79,"v":4607300},{"d":"2004-07-27","o":38.79,"h":39.09,"l":37.25,"c":38.64,"v":5820000},{"d":"2004-07-28","o":38.35,"h":38.59,"l":37.36,"c":38.34,"v":4233500},{"d":"2004-07-29","o":38.51,"h":39.9,"l":38.31,"c":38.92,"v":4392800},{"d":"2004-07-30","o":38.92,"h":39.88,"l":38.53,"c":39.7,"v":3756200},{"d":"2004-08-02","o":39.7,"h":40.46,"l":39.24,"c":40.27,"v":4011700},{"d":"2004-08-03","o":40,"h":40.03,"l":38.22,"c":38.29,"v":4493800},{"d":"2004-08-04","o":37.93,"h":38.59,"l":37.41,"c":38.13,"v":3726800},{"d":"2004-08-05","o":38.13,"h":38.95,"l":38.05,"c":38.13,"v":4294500},{"d":"2004-08-06","o":37.98,"h":37.98,"l":35.86,"c":36.2,"v":5415800},{"d":"2004-08-09","o":36.45,"h":36.65,"l":35.44,"c":35.92,"v":4009600},{"d":"2004-08-10","o":36.15,"h":36.18,"l":35.3,"c":35.84,"v":4688400},{"d":"2004-08-11","o":33.5,"h":35.82,"l":32.49,"c":35.75,"v":12330900},{"d":"2004-08-12","o":35,"h":35.41,"l":33.72,"c":33.83,"v":9405100},{"d":"2004-08-13","o":31.36,"h":33.75,"l":31.36,"c":33.57,"v":14452300},{"d":"2004-08-16","o":33.93,"h":34.4,"l":33.85,"c":34.22,"v":5768500},{"d":"2004-08-17","o":34.35,"h":35.8,"l":34.35,"c":35.37,"v":6329700},{"d":"2004-08-18","o":35.12,"h":36.46,"l":35.03,"c":36.37,"v":4384900},{"d":"2004-08-19","o":36.26,"h":36.91,"l":36.2,"c":36.63,"v":5634500},{"d":"2004-08-20","o":36.63,"h":36.84,"l":36.21,"c":36.72,"v":3090800},{"d":"2004-08-23","o":36.77,"h":37.45,"l":36.6,"c":36.75,"v":3485900},{"d":"2004-08-24","o":36.97,"h":36.99,"l":35.31,"c":35.61,"v":5519900},{"d":"2004-08-25","o":35.04,"h":35.81,"l":34.81,"c":35.53,"v":7002900},{"d":"2004-08-26","o":35.5,"h":35.61,"l":34.86,"c":35.01,"v":3485900},{"d":"2004-08-27","o":35.18,"h":35.53,"l":34.94,"c":35.08,"v":2491100},{"d":"2004-08-30","o":35.09,"h":35.18,"l":34.28,"c":34.4,"v":2772200},{"d":"2004-08-31","o":34.4,"h":34.81,"l":33.98,"c":34.72,"v":5974000},{"d":"2004-09-01","o":34.75,"h":35.73,"l":34.61,"c":35.11,"v":4150300},{"d":"2004-09-02","o":34.87,"h":35.85,"l":34.72,"c":35.74,"v":3384100},{"d":"2004-09-03","o":35,"h":35.59,"l":34,"c":34.17,"v":4573400},{"d":"2004-09-07","o":34.6,"h":34.77,"l":33.6,"c":33.78,"v":4196600},{"d":"2004-09-08","o":33.6,"h":34.43,"l":33.59,"c":33.87,"v":4088700},{"d":"2004-09-09","o":34.36,"h":36.33,"l":34.28,"c":35.79,"v":6825900},{"d":"2004-09-10","o":35.8,"h":37.47,"l":35.5,"c":37.22,"v":6595800},{"d":"2004-09-13","o":38.1,"h":38.68,"l":37.33,"c":37.85,"v":6865400},{"d":"2004-09-14","o":37.85,"h":38.06,"l":37.23,"c":37.84,"v":4952700},{"d":"2004-09-15","o":37.85,"h":37.85,"l":36.37,"c":36.6,"v":3815300},{"d":"2004-09-16","o":36.73,"h":37.29,"l":36.52,"c":36.63,"v":3573300},{"d":"2004-09-17","o":36.94,"h":37.68,"l":36.69,"c":37.57,"v":4351400},{"d":"2004-09-20","o":37.25,"h":39.49,"l":37.11,"c":39.22,"v":7067500},{"d":"2004-09-21","o":39.29,"h":39.86,"l":39.1,"c":39.41,"v":4519100},{"d":"2004-09-22","o":39.15,"h":39.15,"l":38.26,"c":38.37,"v":3688800},{"d":"2004-09-23","o":38.38,"h":39.09,"l":37.85,"c":38.62,"v":3226500},{"d":"2004-09-24","o":38.44,"h":38.74,"l":37.05,"c":37.46,"v":4502400},{"d":"2004-09-27","o":36.65,"h":37.89,"l":36.65,"c":37.3,"v":3417100},{"d":"2004-09-28","o":37.31,"h":37.65,"l":36.93,"c":37.47,"v":3889300},{"d":"2004-09-29","o":37.48,"h":38.8,"l":37.47,"c":38.64,"v":4676300},{"d":"2004-09-30","o":38.65,"h":39.7,"l":38.47,"c":38.78,"v":5358600},{"d":"2004-10-01","o":39.45,"h":40.24,"l":39.21,"c":39.88,"v":3859900},{"d":"2004-10-04","o":40.33,"h":41.45,"l":40.27,"c":40.38,"v":4338700},{"d":"2004-10-05","o":40.02,"h":40.57,"l":39.51,"c":40.01,"v":3828800},{"d":"2004-10-06","o":39.76,"h":40.08,"l":39.02,"c":40.06,"v":3418100},{"d":"2004-10-07","o":39.99,"h":40.3,"l":39.5,"c":39.59,"v":3881800},{"d":"2004-10-08","o":39.36,"h":39.59,"l":38.09,"c":38.64,"v":3944200},{"d":"2004-10-11","o":38.65,"h":38.65,"l":37.85,"c":38.39,"v":3826900},{"d":"2004-10-12","o":37.5,"h":38.11,"l":37.31,"c":37.7,"v":3576700},{"d":"2004-10-13","o":38.45,"h":38.84,"l":38.04,"c":38.24,"v":4768000},{"d":"2004-10-14","o":38.13,"h":38.14,"l":37.01,"c":37.26,"v":3631700},{"d":"2004-10-15","o":37.4,"h":37.8,"l":37.03,"c":37.36,"v":2612100},{"d":"2004-10-18","o":37.01,"h":37.45,"l":36.5,"c":37.4,"v":3961000},{"d":"2004-10-19","o":37.91,"h":38.52,"l":37.75,"c":37.77,"v":4177100},{"d":"2004-10-20","o":37.78,"h":38.83,"l":37.3,"c":38.26,"v":4052700},{"d":"2004-10-21","o":38.2,"h":40.88,"l":37.4,"c":40.3,"v":9311700},{"d":"2004-10-22","o":40.01,"h":40.07,"l":38.55,"c":38.62,"v":5614300},{"d":"2004-10-25","o":38.99,"h":39.73,"l":38.99,"c":39.04,"v":3723500},{"d":"2004-10-26","o":39.1,"h":39.39,"l":38.38,"c":38.84,"v":2600300},{"d":"2004-10-27","o":38.75,"h":40.32,"l":38.65,"c":40.23,"v":3113500},{"d":"2004-10-28","o":40.22,"h":40.95,"l":39.72,"c":40.1,"v":4063300},{"d":"2004-10-29","o":40.13,"h":40.5,"l":39.62,"c":40.26,"v":2493200},{"d":"2004-11-01","o":40.19,"h":40.58,"l":39.79,"c":40.32,"v":2590100},{"d":"2004-11-02","o":40.25,"h":40.77,"l":39.65,"c":39.99,"v":4471700},{"d":"2004-11-03","o":40.94,"h":40.98,"l":38.83,"c":38.97,"v":4333200},{"d":"2004-11-04","o":38.97,"h":39.85,"l":38.79,"c":39.56,"v":3177900},{"d":"2004-11-05","o":39.95,"h":40.22,"l":39.25,"c":39.61,"v":3194800},{"d":"2004-11-08","o":39.61,"h":40.13,"l":39.4,"c":39.66,"v":1845300},{"d":"2004-11-09","o":39.81,"h":40.07,"l":39.32,"c":39.45,"v":2328300},{"d":"2004-11-10","o":39.34,"h":39.35,"l":38.32,"c":38.5,"v":4224100},{"d":"2004-11-11","o":39.1,"h":39.44,"l":38.77,"c":39.1,"v":2807300},{"d":"2004-11-12","o":39.22,"h":39.63,"l":38.7,"c":39.47,"v":2841000},{"d":"2004-11-15","o":40.15,"h":41.66,"l":39.7,"c":41.07,"v":5672100},{"d":"2004-11-16","o":40.57,"h":41.29,"l":40.35,"c":40.48,"v":5010600},{"d":"2004-11-17","o":41,"h":41.57,"l":40.58,"c":41.12,"v":4758800},{"d":"2004-11-18","o":41.12,"h":41.38,"l":40.53,"c":41.34,"v":3579800},{"d":"2004-11-19","o":41.09,"h":41.2,"l":39.82,"c":39.9,"v":3562400},{"d":"2004-11-22","o":39.75,"h":39.9,"l":39.18,"c":39.4,"v":4381900},{"d":"2004-11-23","o":39.23,"h":39.99,"l":38.57,"c":39.01,"v":4944400},{"d":"2004-11-24","o":39.73,"h":40.17,"l":38.53,"c":38.91,"v":5590500},{"d":"2004-11-26","o":38.81,"h":39.1,"l":38.53,"c":38.7,"v":1207200},{"d":"2004-11-29","o":38.39,"h":38.82,"l":37.58,"c":37.67,"v":5083800},{"d":"2004-11-30","o":37.75,"h":37.84,"l":36.32,"c":36.95,"v":5371000},{"d":"2004-12-01","o":37.05,"h":37.84,"l":36.55,"c":37.71,"v":4305600},{"d":"2004-12-02","o":37.5,"h":38.93,"l":37.38,"c":37.71,"v":4447100},{"d":"2004-12-03","o":38.75,"h":39.08,"l":38.21,"c":38.66,"v":4967500},{"d":"2004-12-06","o":38.46,"h":38.67,"l":37.91,"c":38.38,"v":2734500},{"d":"2004-12-07","o":38.41,"h":38.77,"l":37.51,"c":37.7,"v":3788100},{"d":"2004-12-08","o":37.7,"h":37.71,"l":35.84,"c":36.14,"v":5938100},{"d":"2004-12-09","o":36,"h":37.65,"l":35.29,"c":36.25,"v":8220800},{"d":"2004-12-10","o":35.7,"h":36.74,"l":35.7,"c":36.42,"v":3988100},{"d":"2004-12-13","o":36.94,"h":36.94,"l":35.93,"c":36.4,"v":3696600},{"d":"2004-12-14","o":36.7,"h":37.84,"l":36.7,"c":37.68,"v":4869700},{"d":"2004-12-15","o":37.88,"h":38.4,"l":37.52,"c":37.99,"v":4923800},{"d":"2004-12-16","o":37.96,"h":38.29,"l":37.03,"c":37.12,"v":3855100},{"d":"2004-12-17","o":36.71,"h":37.76,"l":36.38,"c":36.59,"v":5178000},{"d":"2004-12-20","o":36.99,"h":37,"l":36,"c":36.15,"v":3699400},{"d":"2004-12-21","o":36.5,"h":36.62,"l":36.01,"c":36.47,"v":3812200},{"d":"2004-12-22","o":36.11,"h":36.96,"l":36.11,"c":36.69,"v":2357400},{"d":"2004-12-23","o":36.59,"h":37.09,"l":36.27,"c":36.45,"v":1652100},{"d":"2004-12-27","o":36.7,"h":36.82,"l":36.05,"c":36.08,"v":1761000},{"d":"2004-12-28","o":35.99,"h":36.44,"l":35.9,"c":36.23,"v":2014700},{"d":"2004-12-29","o":36.1,"h":36.89,"l":36.1,"c":36.64,"v":2006600},{"d":"2004-12-30","o":36.85,"h":37.27,"l":36.84,"c":37.03,"v":2108800},{"d":"2004-12-31","o":36.95,"h":37.29,"l":36.82,"c":36.92,"v":1436300},{"d":"2005-01-03","o":37.02,"h":37.37,"l":36.39,"c":36.39,"v":3211000},{"d":"2005-01-04","o":36.64,"h":36.7,"l":34.5,"c":35.4,"v":5831700},{"d":"2005-01-05","o":35.11,"h":35.91,"l":34.88,"c":35.56,"v":6026900},{"d":"2005-01-06","o":35.56,"h":35.9,"l":35.27,"c":35.5,"v":4049400},{"d":"2005-01-07","o":35.5,"h":36.21,"l":35.23,"c":35.55,"v":3925700},{"d":"2005-01-10","o":35.16,"h":35.93,"l":35.07,"c":35.41,"v":2809900},{"d":"2005-01-11","o":35.1,"h":35.36,"l":34.77,"c":35.08,"v":3394500},{"d":"2005-01-12","o":35.35,"h":35.75,"l":34.82,"c":35.56,"v":3263600},{"d":"2005-01-13","o":35.56,"h":35.68,"l":34.95,"c":35.1,"v":3907900},{"d":"2005-01-14","o":35.2,"h":36,"l":35.2,"c":35.64,"v":2530200},{"d":"2005-01-18","o":35.5,"h":36.44,"l":35.29,"c":36.07,"v":3791200},{"d":"2005-01-19","o":36.08,"h":36.39,"l":35.09,"c":35.14,"v":3614600},{"d":"2005-01-20","o":34.95,"h":35.52,"l":34.53,"c":34.65,"v":4633600},{"d":"2005-01-21","o":34.66,"h":35.14,"l":34.43,"c":34.47,"v":3580200},{"d":"2005-01-24","o":34.88,"h":34.88,"l":33.95,"c":34.05,"v":3899300},{"d":"2005-01-25","o":34.2,"h":34.66,"l":34.06,"c":34.3,"v":2803200},{"d":"2005-01-26","o":34.65,"h":34.99,"l":34.34,"c":34.88,"v":3364400},{"d":"2005-01-27","o":34.88,"h":35.11,"l":34.47,"c":34.83,"v":2652100},{"d":"2005-01-28","o":34.8,"h":35.34,"l":34.43,"c":34.74,"v":2777900},{"d":"2005-01-31","o":35.1,"h":35.92,"l":35.1,"c":35.89,"v":3617300},{"d":"2005-02-01","o":35.89,"h":36.72,"l":35.85,"c":35.99,"v":3079500},{"d":"2005-02-02","o":35.85,"h":36.27,"l":35.65,"c":36.01,"v":2316300},{"d":"2005-02-03","o":36.01,"h":36.01,"l":34.95,"c":35.24,"v":2919800},{"d":"2005-02-04","o":35.6,"h":37.6,"l":35.55,"c":37.52,"v":5226100},{"d":"2005-02-07","o":37.35,"h":38.06,"l":37.14,"c":37.52,"v":3296900},{"d":"2005-02-08","o":37.45,"h":38.76,"l":37.39,"c":38.02,"v":3350400},{"d":"2005-02-09","o":37.95,"h":37.95,"l":36.96,"c":37.18,"v":3771500},{"d":"2005-02-10","o":38.18,"h":38.38,"l":36.43,"c":36.83,"v":7508600},{"d":"2005-02-11","o":36.7,"h":38.87,"l":36.63,"c":38.05,"v":9298400},{"d":"2005-02-14","o":38.01,"h":38.1,"l":37.35,"c":37.6,"v":3323300},{"d":"2005-02-15","o":37.61,"h":38.09,"l":37.02,"c":37.32,"v":3464100},{"d":"2005-02-16","o":37.2,"h":37.54,"l":36.71,"c":37.13,"v":2475400},{"d":"2005-02-17","o":37.02,"h":37.4,"l":36.6,"c":36.7,"v":3180300},{"d":"2005-02-18","o":36.7,"h":36.75,"l":36.24,"c":36.3,"v":2131500},{"d":"2005-02-22","o":35.96,"h":37.5,"l":35.94,"c":36.5,"v":4146100},{"d":"2005-02-23","o":36.78,"h":37.1,"l":36.05,"c":36.59,"v":3333200},{"d":"2005-02-24","o":36.47,"h":37.35,"l":36.32,"c":37.32,"v":3340200},{"d":"2005-02-25","o":37.15,"h":37.97,"l":36.91,"c":37.5,"v":3363400},{"d":"2005-02-28","o":37.56,"h":38.06,"l":36.57,"c":36.72,"v":3373900},{"d":"2005-03-01","o":37.17,"h":38.07,"l":37.17,"c":38,"v":3731300},{"d":"2005-03-02","o":37.5,"h":38.3,"l":37.27,"c":37.71,"v":4101600},{"d":"2005-03-03","o":37.79,"h":37.9,"l":36.66,"c":36.93,"v":3313400},{"d":"2005-03-04","o":37.4,"h":37.7,"l":36.6,"c":37.12,"v":2799400},{"d":"2005-03-07","o":37.12,"h":37.53,"l":36.9,"c":37.05,"v":3700200},{"d":"2005-03-08","o":36.85,"h":37.43,"l":36.75,"c":36.95,"v":2862200},{"d":"2005-03-09","o":37.2,"h":37.7,"l":36.86,"c":36.92,"v":3548800},{"d":"2005-03-10","o":36.97,"h":38,"l":36.62,"c":37.85,"v":4794000},{"d":"2005-03-11","o":38.3,"h":38.3,"l":37,"c":37.13,"v":5608000},{"d":"2005-03-14","o":37.13,"h":37.51,"l":36.98,"c":37.21,"v":2840500},{"d":"2005-03-15","o":37.47,"h":37.47,"l":36.51,"c":36.57,"v":3241600},{"d":"2005-03-16","o":36.45,"h":36.86,"l":35.8,"c":35.92,"v":3334100},{"d":"2005-03-17","o":35.94,"h":36.37,"l":35.72,"c":36.02,"v":2211300},{"d":"2005-03-18","o":36.03,"h":36.14,"l":35.54,"c":35.83,"v":2694300},{"d":"2005-03-21","o":35.72,"h":35.99,"l":35.25,"c":35.71,"v":3221000},{"d":"2005-03-22","o":36.04,"h":36.7,"l":35.83,"c":35.83,"v":3548900},{"d":"2005-03-23","o":35.67,"h":36.82,"l":35.67,"c":36.23,"v":2670600},{"d":"2005-03-24","o":36.23,"h":36.44,"l":35.8,"c":35.8,"v":2507400},{"d":"2005-03-28","o":35.88,"h":36.35,"l":35.66,"c":35.66,"v":1731800},{"d":"2005-03-29","o":35.43,"h":35.96,"l":35.07,"c":35.12,"v":3268900},{"d":"2005-03-30","o":35.23,"h":36.33,"l":35.23,"c":36.33,"v":3461800},{"d":"2005-03-31","o":36.33,"h":36.41,"l":35.95,"c":36.14,"v":2422900},{"d":"2005-04-01","o":36.4,"h":36.5,"l":35.55,"c":35.71,"v":2696500},{"d":"2005-04-04","o":35.89,"h":35.94,"l":35.2,"c":35.6,"v":2406300},{"d":"2005-04-05","o":35.6,"h":36.05,"l":35.22,"c":35.31,"v":2749000},{"d":"2005-04-06","o":35.56,"h":35.8,"l":35.31,"c":35.41,"v":2844200},{"d":"2005-04-07","o":35.41,"h":36.1,"l":35.33,"c":36.09,"v":2378800},{"d":"2005-04-08","o":36.05,"h":36.24,"l":35.66,"c":35.67,"v":1735900},{"d":"2005-04-11","o":35.75,"h":35.9,"l":35.28,"c":35.34,"v":1138800},{"d":"2005-04-12","o":35.34,"h":35.35,"l":34.09,"c":34.93,"v":3859100},{"d":"2005-04-13","o":34.8,"h":34.81,"l":33.9,"c":34.1,"v":2250100},{"d":"2005-04-14","o":34.19,"h":34.74,"l":33.4,"c":33.65,"v":2840200},{"d":"2005-04-15","o":33.35,"h":33.36,"l":32.65,"c":32.84,"v":4469300},{"d":"2005-04-18","o":33.1,"h":33.69,"l":32.96,"c":33.36,"v":2893500},{"d":"2005-04-19","o":33.86,"h":34.21,"l":33.75,"c":33.85,"v":3637000},{"d":"2005-04-20","o":34.02,"h":34.25,"l":33.26,"c":33.42,"v":4812100},{"d":"2005-04-21","o":33.85,"h":34.43,"l":33.56,"c":34.35,"v":2769800},{"d":"2005-04-22","o":34.15,"h":34.19,"l":33.42,"c":33.8,"v":1997500},{"d":"2005-04-25","o":33.88,"h":34.13,"l":33.65,"c":33.7,"v":2209300},{"d":"2005-04-26","o":33.66,"h":34.62,"l":33.5,"c":33.52,"v":2597500},{"d":"2005-04-27","o":33.25,"h":33.82,"l":32.91,"c":33.36,"v":2368600},{"d":"2005-04-28","o":33.43,"h":34.15,"l":33.43,"c":33.52,"v":3089600},{"d":"2005-04-29","o":33.87,"h":34.28,"l":33.25,"c":34.11,"v":2465400},{"d":"2005-05-02","o":34.11,"h":34.38,"l":33.72,"c":33.85,"v":1902800},{"d":"2005-05-03","o":33.85,"h":34.25,"l":33.55,"c":33.67,"v":2458800},{"d":"2005-05-04","o":33.99,"h":34.66,"l":33.85,"c":34.56,"v":2862000},{"d":"2005-05-05","o":34.41,"h":35.16,"l":34.41,"c":34.62,"v":1934000},{"d":"2005-05-06","o":34.85,"h":34.9,"l":34.48,"c":34.62,"v":1869800},{"d":"2005-05-09","o":34.5,"h":34.85,"l":34.3,"c":34.55,"v":2243000},{"d":"2005-05-10","o":34.41,"h":34.58,"l":34,"c":34.13,"v":1872300},{"d":"2005-05-11","o":34.43,"h":34.49,"l":33.5,"c":34.06,"v":2405600},{"d":"2005-05-12","o":34.24,"h":34.76,"l":34.02,"c":34.31,"v":4304000},{"d":"2005-05-13","o":34.88,"h":36.2,"l":34.55,"c":35.49,"v":6184600},{"d":"2005-05-16","o":35.66,"h":36.45,"l":35.38,"c":36.42,"v":4115000},{"d":"2005-05-17","o":36.33,"h":36.83,"l":36.21,"c":36.7,"v":2487200},{"d":"2005-05-18","o":36.73,"h":37.04,"l":36.25,"c":36.86,"v":2554600},{"d":"2005-05-19","o":37,"h":37.25,"l":36.71,"c":36.89,"v":2239800},{"d":"2005-05-20","o":36.97,"h":37.2,"l":36.5,"c":37.08,"v":1534000},{"d":"2005-05-23","o":37.09,"h":37.18,"l":36.44,"c":36.53,"v":2307700},{"d":"2005-05-24","o":36.41,"h":36.9,"l":36.17,"c":36.85,"v":2341300},{"d":"2005-05-25","o":36.84,"h":36.84,"l":36.02,"c":36.29,"v":1718700},{"d":"2005-05-26","o":36.63,"h":37.12,"l":36.5,"c":36.99,"v":1772500},{"d":"2005-05-27","o":36.9,"h":36.9,"l":36.3,"c":36.69,"v":1576000},{"d":"2005-05-31","o":36.82,"h":37.2,"l":36.52,"c":37.08,"v":2420500},{"d":"2005-06-01","o":37.08,"h":37.63,"l":36.8,"c":37.04,"v":2239000},{"d":"2005-06-02","o":37.07,"h":37.93,"l":36.95,"c":37.91,"v":2392900},{"d":"2005-06-03","o":37.78,"h":38.45,"l":37.61,"c":37.88,"v":3243600},{"d":"2005-06-06","o":38.01,"h":38.01,"l":37.46,"c":37.79,"v":2739500},{"d":"2005-06-07","o":37.99,"h":38.47,"l":37.43,"c":37.47,"v":2139200},{"d":"2005-06-08","o":38.15,"h":38.2,"l":37.61,"c":37.74,"v":2722400},{"d":"2005-06-09","o":37.74,"h":38.7,"l":37.28,"c":38.63,"v":2672700},{"d":"2005-06-10","o":38.75,"h":38.76,"l":38,"c":38.08,"v":3327700},{"d":"2005-06-13","o":38,"h":38.28,"l":37.69,"c":37.95,"v":3182900},{"d":"2005-06-14","o":37.95,"h":38.15,"l":37.46,"c":37.55,"v":2019000},{"d":"2005-06-15","o":37.73,"h":38,"l":37.42,"c":37.86,"v":3345000},{"d":"2005-06-16","o":37.94,"h":38.82,"l":37.8,"c":38.46,"v":3243100},{"d":"2005-06-17","o":38.82,"h":38.82,"l":38.03,"c":38.25,"v":2274900},{"d":"2005-06-20","o":38,"h":38.25,"l":37.8,"c":37.91,"v":1557300},{"d":"2005-06-21","o":37.83,"h":38.3,"l":37.77,"c":37.87,"v":2666300},{"d":"2005-06-22","o":38.15,"h":38.42,"l":37.92,"c":38.16,"v":1427500},{"d":"2005-06-23","o":38.21,"h":39.76,"l":38.16,"c":38.64,"v":3530200},{"d":"2005-06-24","o":38.5,"h":38.56,"l":37.95,"c":37.96,"v":3055000},{"d":"2005-06-27","o":37.96,"h":38,"l":37.28,"c":37.28,"v":2668900},{"d":"2005-06-28","o":37.52,"h":37.79,"l":37.36,"c":37.68,"v":2061900},{"d":"2005-06-29","o":37.71,"h":37.71,"l":37.2,"c":37.41,"v":1956700},{"d":"2005-06-30","o":37.45,"h":37.78,"l":37.16,"c":37.31,"v":2319500},{"d":"2005-07-01","o":37.45,"h":37.69,"l":37.09,"c":37.33,"v":1149200},{"d":"2005-07-05","o":37.16,"h":37.86,"l":37.1,"c":37.57,"v":2489700},{"d":"2005-07-06","o":37.65,"h":38.69,"l":37.58,"c":38.46,"v":3447500},{"d":"2005-07-07","o":38.53,"h":39.3,"l":38.3,"c":39.28,"v":3986500},{"d":"2005-07-08","o":39.22,"h":39.5,"l":39,"c":39.49,"v":4019700},{"d":"2005-07-11","o":39.79,"h":40.39,"l":39.71,"c":40.37,"v":3068300},{"d":"2005-07-12","o":40.17,"h":40.83,"l":40.17,"c":40.6,"v":3320800},{"d":"2005-07-13","o":40.45,"h":40.65,"l":40.28,"c":40.5,"v":3273500},{"d":"2005-07-14","o":40.75,"h":41.4,"l":40.25,"c":40.9,"v":3451300},{"d":"2005-07-15","o":40.8,"h":40.88,"l":40.2,"c":40.45,"v":3208200},{"d":"2005-07-18","o":40.23,"h":40.27,"l":39.85,"c":40.24,"v":2097800},{"d":"2005-07-19","o":40.55,"h":40.98,"l":40.15,"c":40.95,"v":1356200},{"d":"2005-07-20","o":40.7,"h":41.38,"l":40.26,"c":41.32,"v":2695800},{"d":"2005-07-21","o":41.32,"h":41.32,"l":40.65,"c":40.86,"v":3052900},{"d":"2005-07-22","o":40.88,"h":41.32,"l":40.34,"c":40.71,"v":2358500},{"d":"2005-07-25","o":40.73,"h":41.08,"l":40.36,"c":40.51,"v":1466900},{"d":"2005-07-26","o":40.82,"h":40.82,"l":40.32,"c":40.6,"v":2385800},{"d":"2005-07-27","o":40.36,"h":40.54,"l":38.91,"c":39.97,"v":3987400},{"d":"2005-07-28","o":39.98,"h":40.18,"l":39.5,"c":39.92,"v":2031600},{"d":"2005-07-29","o":39.76,"h":39.8,"l":39.03,"c":39.2,"v":3310100},{"d":"2005-08-01","o":39.25,"h":39.48,"l":38.83,"c":39.06,"v":2492300},{"d":"2005-08-02","o":39.8,"h":41.21,"l":39.57,"c":40.72,"v":5260400},{"d":"2005-08-03","o":39.25,"h":39.87,"l":38.5,"c":38.58,"v":7304800},{"d":"2005-08-04","o":38.15,"h":38.38,"l":37.63,"c":37.64,"v":3454100},{"d":"2005-08-05","o":37.6,"h":37.75,"l":37.04,"c":37.15,"v":3365900},{"d":"2005-08-08","o":37.3,"h":37.68,"l":37.05,"c":37.39,"v":2958300},{"d":"2005-08-09","o":37.49,"h":37.88,"l":37.32,"c":37.5,"v":2525500},{"d":"2005-08-10","o":37.66,"h":37.99,"l":37,"c":37.11,"v":2697300},{"d":"2005-08-11","o":38.05,"h":38.43,"l":37.58,"c":38.42,"v":3232300},{"d":"2005-08-12","o":38.05,"h":38.08,"l":36.72,"c":37.25,"v":3921100},{"d":"2005-08-15","o":37.18,"h":37.84,"l":37,"c":37.57,"v":2457700},{"d":"2005-08-16","o":37.5,"h":37.5,"l":36.84,"c":37.02,"v":1843600},{"d":"2005-08-17","o":37.09,"h":37.29,"l":36.83,"c":37.04,"v":1919200},{"d":"2005-08-18","o":36.95,"h":36.98,"l":36.48,"c":36.5,"v":2300900},{"d":"2005-08-19","o":36.63,"h":36.78,"l":36.23,"c":36.24,"v":2150700},{"d":"2005-08-22","o":36.33,"h":36.84,"l":36.2,"c":36.77,"v":2217000},{"d":"2005-08-23","o":36.75,"h":37.07,"l":36.32,"c":36.58,"v":1585200},{"d":"2005-08-24","o":36.41,"h":37.08,"l":36.05,"c":36.17,"v":2604100},{"d":"2005-08-25","o":36.3,"h":36.63,"l":36,"c":36.16,"v":1922400},{"d":"2005-08-26","o":36.24,"h":36.24,"l":35.52,"c":35.54,"v":2902600},{"d":"2005-08-29","o":35.25,"h":36.28,"l":35.2,"c":36.15,"v":2290600},{"d":"2005-08-30","o":35.95,"h":35.99,"l":35.21,"c":35.62,"v":3176000},{"d":"2005-08-31","o":35.65,"h":36.47,"l":35.46,"c":36.45,"v":3329400},{"d":"2005-09-01","o":36.45,"h":36.7,"l":35.7,"c":36.2,"v":3715100},{"d":"2005-09-02","o":36.31,"h":36.64,"l":35.96,"c":36.57,"v":2573400},{"d":"2005-09-06","o":36.63,"h":37.26,"l":36.58,"c":37.21,"v":2199900},{"d":"2005-09-07","o":36.3,"h":37.26,"l":36.3,"c":36.88,"v":1831900},{"d":"2005-09-08","o":37.13,"h":37.96,"l":36.88,"c":37.45,"v":3089900},{"d":"2005-09-09","o":37.9,"h":38.52,"l":37.52,"c":38.36,"v":4310500},{"d":"2005-09-12","o":38.26,"h":38.63,"l":38.2,"c":38.31,"v":1703700},{"d":"2005-09-13","o":38.06,"h":38.63,"l":38.06,"c":38.35,"v":3660600},{"d":"2005-09-14","o":38.3,"h":38.49,"l":38.03,"c":38.15,"v":2120800},{"d":"2005-09-15","o":38.15,"h":38.28,"l":37.59,"c":37.95,"v":3329500},{"d":"2005-09-16","o":38.1,"h":38.24,"l":37.72,"c":37.85,"v":3065700},{"d":"2005-09-19","o":37.7,"h":37.9,"l":36.79,"c":37.07,"v":4234400},{"d":"2005-09-20","o":37.26,"h":37.63,"l":36.63,"c":36.73,"v":2902100},{"d":"2005-09-21","o":36.48,"h":36.61,"l":35.88,"c":36.17,"v":2231900},{"d":"2005-09-22","o":36,"h":36.49,"l":35.71,"c":36.15,"v":2127800},{"d":"2005-09-23","o":36.04,"h":36.16,"l":35.65,"c":36.15,"v":2829900},{"d":"2005-09-26","o":36.46,"h":36.57,"l":35.74,"c":36.09,"v":2920400},{"d":"2005-09-27","o":36.05,"h":36.11,"l":35.3,"c":35.7,"v":3144700},{"d":"2005-09-28","o":35.83,"h":36.36,"l":35.47,"c":35.91,"v":2230100},{"d":"2005-09-29","o":35.81,"h":36.58,"l":35.51,"c":36.44,"v":3276500},{"d":"2005-09-30","o":36.48,"h":37.55,"l":36.48,"c":37.14,"v":3248600},{"d":"2005-10-03","o":37.32,"h":37.9,"l":37.28,"c":37.36,"v":2235900},{"d":"2005-10-04","o":37.42,"h":37.63,"l":36.7,"c":36.77,"v":2481200},{"d":"2005-10-05","o":36.65,"h":36.84,"l":35.45,"c":35.51,"v":3974600},{"d":"2005-10-06","o":35.54,"h":35.54,"l":33.96,"c":34.43,"v":6479100},{"d":"2005-10-07","o":34.74,"h":35.08,"l":34.26,"c":34.47,"v":3066800},{"d":"2005-10-10","o":34.47,"h":34.48,"l":33,"c":33.02,"v":5027900},{"d":"2005-10-11","o":33.18,"h":33.25,"l":32.21,"c":32.48,"v":6346900},{"d":"2005-10-12","o":32.3,"h":33.01,"l":31.71,"c":32.96,"v":6857200},{"d":"2005-10-13","o":32.85,"h":33.16,"l":32.31,"c":33.01,"v":4658800},{"d":"2005-10-14","o":33.33,"h":33.6,"l":33,"c":33.38,"v":4721200},{"d":"2005-10-17","o":33.36,"h":33.45,"l":32.86,"c":33,"v":2800200},{"d":"2005-10-18","o":32.7,"h":33.18,"l":32.62,"c":33.01,"v":2353800},{"d":"2005-10-19","o":33,"h":33.35,"l":32.35,"c":33.19,"v":3569400},{"d":"2005-10-20","o":35.6,"h":35.9,"l":35.08,"c":35.28,"v":8541600},{"d":"2005-10-21","o":35.7,"h":35.82,"l":35.25,"c":35.27,"v":4391900},{"d":"2005-10-24","o":35.47,"h":35.6,"l":34.6,"c":34.95,"v":3603200},{"d":"2005-10-25","o":34.95,"h":35.35,"l":34.57,"c":34.59,"v":2692400},{"d":"2005-10-26","o":35.41,"h":35.41,"l":34.22,"c":34.53,"v":2670400},{"d":"2005-10-27","o":34.56,"h":34.6,"l":33.71,"c":33.81,"v":2382600},{"d":"2005-10-28","o":33.7,"h":34.69,"l":33.5,"c":34.61,"v":3949800},{"d":"2005-10-31","o":34.69,"h":35.28,"l":34.69,"c":34.78,"v":3255500},{"d":"2005-11-01","o":34.78,"h":34.78,"l":34.18,"c":34.5,"v":3134000},{"d":"2005-11-02","o":34.65,"h":35.57,"l":34.61,"c":35.43,"v":3330400},{"d":"2005-11-03","o":35.5,"h":36.42,"l":35.47,"c":36.13,"v":4506800},{"d":"2005-11-04","o":36.15,"h":36.48,"l":35.52,"c":36.2,"v":2061400},{"d":"2005-11-07","o":36.51,"h":36.94,"l":36.25,"c":36.63,"v":2807800},{"d":"2005-11-08","o":36.35,"h":36.63,"l":36,"c":36.1,"v":2124200},{"d":"2005-11-09","o":36.1,"h":36.61,"l":35.73,"c":36.25,"v":2295400},{"d":"2005-11-10","o":36.3,"h":37.02,"l":35.81,"c":36.99,"v":2519300},{"d":"2005-11-11","o":37.15,"h":37.6,"l":37.07,"c":37.4,"v":3407700},{"d":"2005-11-14","o":37.36,"h":37.79,"l":37.1,"c":37.72,"v":2059300},{"d":"2005-11-15","o":37.68,"h":37.77,"l":36.95,"c":37.09,"v":2349100},{"d":"2005-11-16","o":37,"h":37,"l":36.06,"c":36.41,"v":3326600},{"d":"2005-11-17","o":36.44,"h":37,"l":36.11,"c":36.96,"v":2522500},{"d":"2005-11-18","o":37.41,"h":37.83,"l":36.86,"c":37.27,"v":2682200},{"d":"2005-11-21","o":37.5,"h":38.03,"l":37.05,"c":37.69,"v":2503100},{"d":"2005-11-22","o":37.33,"h":38.35,"l":37.3,"c":38,"v":2937100},{"d":"2005-11-23","o":38,"h":38.5,"l":37.73,"c":37.74,"v":2139800},{"d":"2005-11-25","o":37.88,"h":38.37,"l":37.8,"c":38.02,"v":811000},{"d":"2005-11-28","o":37.94,"h":37.99,"l":37.18,"c":37.19,"v":3107800},{"d":"2005-11-29","o":37.46,"h":37.59,"l":37.13,"c":37.26,"v":2853100},{"d":"2005-11-30","o":37.27,"h":38.15,"l":37.25,"c":37.92,"v":3083000},{"d":"2005-12-01","o":38.24,"h":39.42,"l":38.14,"c":39.25,"v":4150900},{"d":"2005-12-02","o":39.05,"h":40.15,"l":38.95,"c":39.74,"v":8030000},{"d":"2005-12-05","o":39.69,"h":39.82,"l":38.95,"c":39.16,"v":4127400},{"d":"2005-12-06","o":39.63,"h":40.4,"l":39.43,"c":39.44,"v":2972800},{"d":"2005-12-07","o":39.35,"h":39.81,"l":39.04,"c":39.15,"v":2709400},{"d":"2005-12-08","o":39.35,"h":39.38,"l":37.9,"c":38.32,"v":4353000},{"d":"2005-12-09","o":38.42,"h":38.82,"l":37.96,"c":38.44,"v":3100800},{"d":"2005-12-12","o":38.45,"h":38.76,"l":38.25,"c":38.43,"v":1652900},{"d":"2005-12-13","o":38.35,"h":39.2,"l":38.16,"c":38.79,"v":1882200},{"d":"2005-12-14","o":38.68,"h":39.18,"l":38.06,"c":38.26,"v":2848700},{"d":"2005-12-15","o":38.3,"h":38.48,"l":37.88,"c":37.96,"v":2078700},{"d":"2005-12-16","o":38.1,"h":38.1,"l":37.6,"c":37.7,"v":2465400},{"d":"2005-12-19","o":37.67,"h":37.79,"l":36.77,"c":36.78,"v":2265400},{"d":"2005-12-20","o":36.89,"h":37.29,"l":36.42,"c":36.5,"v":3288100},{"d":"2005-12-21","o":36.61,"h":37,"l":36.33,"c":36.6,"v":2674400},{"d":"2005-12-22","o":36.67,"h":36.91,"l":36.52,"c":36.82,"v":2077600},{"d":"2005-12-23","o":36.75,"h":37.23,"l":36.75,"c":37.01,"v":1489700},{"d":"2005-12-27","o":37.1,"h":37.29,"l":36.26,"c":36.28,"v":1576100},{"d":"2005-12-28","o":36.26,"h":36.7,"l":36.24,"c":36.51,"v":1146500},{"d":"2005-12-29","o":36.4,"h":36.62,"l":36.1,"c":36.22,"v":1304500},{"d":"2005-12-30","o":35.97,"h":36.06,"l":35.61,"c":35.87,"v":1683300},{"d":"2006-01-03","o":36.13,"h":36.78,"l":35.34,"c":36.7,"v":3575900},{"d":"2006-01-04","o":36.55,"h":37.12,"l":36.55,"c":37.04,"v":3351800},{"d":"2006-01-05","o":37.16,"h":38.46,"l":37.16,"c":38.22,"v":4014300},{"d":"2006-01-06","o":38.62,"h":38.96,"l":37.92,"c":38.37,"v":3247000},{"d":"2006-01-09","o":38.39,"h":39.03,"l":38.31,"c":38.91,"v":3102200},{"d":"2006-01-10","o":38.8,"h":38.99,"l":38.49,"c":38.91,"v":2252200},{"d":"2006-01-11","o":39.09,"h":39.39,"l":38.72,"c":39.1,"v":2309300},{"d":"2006-01-12","o":39.16,"h":39.27,"l":38.69,"c":38.77,"v":3137600},{"d":"2006-01-13","o":38.77,"h":39.16,"l":38.53,"c":39.02,"v":2006900},{"d":"2006-01-17","o":39,"h":39.01,"l":37.56,"c":37.82,"v":3658400},{"d":"2006-01-18","o":37.49,"h":37.84,"l":36.99,"c":37.65,"v":4967100},{"d":"2006-01-19","o":38.05,"h":38.94,"l":38,"c":38.72,"v":4092000},{"d":"2006-01-20","o":38.72,"h":38.72,"l":37.48,"c":37.77,"v":4207800},{"d":"2006-01-23","o":37.86,"h":38.12,"l":37.35,"c":37.87,"v":3198600},{"d":"2006-01-24","o":38.11,"h":39.05,"l":38.02,"c":38.59,"v":4849100},{"d":"2006-01-25","o":38.94,"h":39.05,"l":38.14,"c":38.93,"v":3458400},{"d":"2006-01-26","o":39.08,"h":39.79,"l":38.63,"c":39.76,"v":3617700},{"d":"2006-01-27","o":39.9,"h":40.23,"l":39.45,"c":39.67,"v":3545500},{"d":"2006-01-30","o":39.67,"h":40.2,"l":39.6,"c":40,"v":4436900},{"d":"2006-01-31","o":40.24,"h":40.27,"l":39.68,"c":39.77,"v":3482800},{"d":"2006-02-01","o":39.6,"h":40.41,"l":39.45,"c":40.33,"v":3585000},{"d":"2006-02-02","o":40.39,"h":40.73,"l":39.64,"c":40,"v":2647900},{"d":"2006-02-03","o":40.01,"h":40.28,"l":39.66,"c":39.77,"v":3527900},{"d":"2006-02-06","o":39.65,"h":40.7,"l":39.55,"c":40.18,"v":3080100},{"d":"2006-02-07","o":40.16,"h":40.44,"l":39.83,"c":40.38,"v":2405700},{"d":"2006-02-08","o":40.38,"h":41,"l":40.12,"c":40.9,"v":3385600},{"d":"2006-02-09","o":41,"h":41.48,"l":40.44,"c":40.91,"v":5570500},{"d":"2006-02-10","o":40,"h":40,"l":38.9,"c":39.26,"v":8114700},{"d":"2006-02-13","o":39.11,"h":39.42,"l":38.83,"c":39.35,"v":2595100},{"d":"2006-02-14","o":39.36,"h":39.85,"l":38.81,"c":39.82,"v":2611200},{"d":"2006-02-15","o":39.69,"h":39.76,"l":38.7,"c":38.83,"v":4290300},{"d":"2006-02-16","o":39.13,"h":39.6,"l":38.71,"c":39.58,"v":2497200},{"d":"2006-02-17","o":39.47,"h":39.55,"l":38.78,"c":38.79,"v":2350900},{"d":"2006-02-21","o":38.79,"h":39,"l":37.6,"c":37.88,"v":3446300},{"d":"2006-02-22","o":37.79,"h":38.46,"l":37.48,"c":38.08,"v":3270400},{"d":"2006-02-23","o":38.12,"h":38.88,"l":37.79,"c":38.21,"v":2754300},{"d":"2006-02-24","o":38.11,"h":38.8,"l":37.92,"c":38.36,"v":2148400},{"d":"2006-02-27","o":38.33,"h":38.7,"l":38.15,"c":38.47,"v":2441700},{"d":"2006-02-28","o":38.42,"h":38.72,"l":37.71,"c":38.14,"v":3430400},{"d":"2006-03-01","o":38.39,"h":39.41,"l":38.34,"c":39.2,"v":3353400},{"d":"2006-03-02","o":39.09,"h":39.53,"l":38.46,"c":38.91,"v":3661400},{"d":"2006-03-03","o":38.84,"h":38.95,"l":38.4,"c":38.52,"v":3060800},{"d":"2006-03-06","o":38.72,"h":38.95,"l":38.35,"c":38.71,"v":2872200},{"d":"2006-03-07","o":38.06,"h":38.46,"l":37.39,"c":37.76,"v":2937300},{"d":"2006-03-08","o":37.6,"h":38.24,"l":37.5,"c":37.88,"v":3073500},{"d":"2006-03-09","o":37.88,"h":38.29,"l":37.12,"c":37.18,"v":3207600},{"d":"2006-03-10","o":37,"h":37.27,"l":36.61,"c":36.85,"v":3894000},{"d":"2006-03-13","o":37.11,"h":37.39,"l":36.88,"c":36.94,"v":2284400},{"d":"2006-03-14","o":36.85,"h":37.8,"l":36.83,"c":37.61,"v":3419200},{"d":"2006-03-15","o":37.8,"h":38.38,"l":37.67,"c":37.99,"v":3117400},{"d":"2006-03-16","o":38.02,"h":38.03,"l":37.23,"c":37.23,"v":3665700},{"d":"2006-03-17","o":37.29,"h":37.45,"l":36.62,"c":37.23,"v":3149600},{"d":"2006-03-20","o":37.38,"h":37.76,"l":37.32,"c":37.51,"v":2409000},{"d":"2006-03-21","o":37.56,"h":38.28,"l":37.07,"c":37.1,"v":3009800},{"d":"2006-03-22","o":37.1,"h":37.7,"l":36.81,"c":37.66,"v":2880000},{"d":"2006-03-23","o":37.55,"h":38.18,"l":37.49,"c":37.83,"v":2678800},{"d":"2006-03-24","o":37.76,"h":38.25,"l":37.47,"c":38.08,"v":2693500},{"d":"2006-03-27","o":37.83,"h":38.25,"l":37.75,"c":37.77,"v":2441800},{"d":"2006-03-28","o":37.59,"h":37.95,"l":36.98,"c":37.06,"v":2381800},{"d":"2006-03-29","o":37.25,"h":38.04,"l":37.04,"c":37.69,"v":3004200},{"d":"2006-03-30","o":37.95,"h":38.85,"l":37.9,"c":38.3,"v":3805000},{"d":"2006-03-31","o":38.49,"h":38.8,"l":37.98,"c":38.29,"v":2370700},{"d":"2006-04-03","o":38.64,"h":38.85,"l":38.18,"c":38.36,"v":2078200},{"d":"2006-04-04","o":38.26,"h":38.59,"l":37.93,"c":38.2,"v":2468800},{"d":"2006-04-05","o":38.15,"h":39.11,"l":38.14,"c":38.91,"v":2290600},{"d":"2006-04-06","o":38.78,"h":39.49,"l":38.76,"c":39.23,"v":2047700},{"d":"2006-04-07","o":39.34,"h":39.62,"l":38.25,"c":38.47,"v":2155100},{"d":"2006-04-10","o":38.47,"h":38.48,"l":37.8,"c":38.09,"v":1579100},{"d":"2006-04-11","o":38.25,"h":38.6,"l":37.56,"c":37.73,"v":2094700},{"d":"2006-04-12","o":37.73,"h":38.03,"l":37.5,"c":37.97,"v":2021300},{"d":"2006-04-13","o":37.9,"h":38.41,"l":37.81,"c":38.14,"v":1103300},{"d":"2006-04-17","o":38.07,"h":38.5,"l":37.26,"c":37.51,"v":2031500},{"d":"2006-04-18","o":37.7,"h":39,"l":37.64,"c":38.74,"v":3051100},{"d":"2006-04-19","o":38.75,"h":39.33,"l":38.43,"c":39,"v":2841500},{"d":"2006-04-20","o":38.85,"h":39.81,"l":38.5,"c":39.08,"v":2083800},{"d":"2006-04-21","o":39.3,"h":39.3,"l":38.13,"c":38.45,"v":3026600},{"d":"2006-04-24","o":38.36,"h":38.47,"l":37.79,"c":38.39,"v":2525200},{"d":"2006-04-25","o":38.33,"h":38.54,"l":37.73,"c":37.9,"v":3022900},{"d":"2006-04-26","o":38.03,"h":38.29,"l":37.47,"c":37.7,"v":2529700},{"d":"2006-04-27","o":37.6,"h":38.13,"l":37.16,"c":37.82,"v":3426600},{"d":"2006-04-28","o":37.6,"h":38.34,"l":37.6,"c":37.92,"v":2433900},{"d":"2006-05-01","o":37.93,"h":37.96,"l":36.95,"c":37.14,"v":2602400},{"d":"2006-05-02","o":37.19,"h":37.59,"l":36.3,"c":36.61,"v":4539100},{"d":"2006-05-03","o":36.61,"h":36.74,"l":36.17,"c":36.6,"v":3425000},{"d":"2006-05-04","o":36.65,"h":37.16,"l":36.59,"c":36.81,"v":2785900},{"d":"2006-05-05","o":36.01,"h":36.78,"l":35.17,"c":35.82,"v":7428400},{"d":"2006-05-08","o":35.63,"h":36.18,"l":35.58,"c":36.08,"v":3852100},{"d":"2006-05-09","o":35.89,"h":35.92,"l":35.45,"c":35.67,"v":3085600},{"d":"2006-05-10","o":35.51,"h":35.57,"l":34.73,"c":35.28,"v":4474400},{"d":"2006-05-11","o":35.29,"h":35.53,"l":34.36,"c":34.68,"v":5616000},{"d":"2006-05-12","o":35.51,"h":36.4,"l":35.18,"c":36.03,"v":8899900},{"d":"2006-05-15","o":35.98,"h":36.65,"l":35.55,"c":36.24,"v":4136000},{"d":"2006-05-16","o":36.15,"h":36.27,"l":35.18,"c":35.56,"v":3522800},{"d":"2006-05-17","o":35.56,"h":36.18,"l":35.34,"c":35.8,"v":4293100},{"d":"2006-05-18","o":35.9,"h":36.05,"l":34.9,"c":34.91,"v":3339000},{"d":"2006-05-19","o":34.79,"h":35.48,"l":34.7,"c":35.33,"v":3898900},{"d":"2006-05-22","o":35.33,"h":35.33,"l":34.11,"c":34.69,"v":3516100},{"d":"2006-05-23","o":34.84,"h":35.27,"l":33.57,"c":33.64,"v":4200800},{"d":"2006-05-24","o":33.43,"h":33.8,"l":32.75,"c":33.39,"v":6732500},{"d":"2006-05-25","o":33.75,"h":33.9,"l":33.26,"c":33.53,"v":4327900},{"d":"2006-05-26","o":33.75,"h":34.14,"l":33.58,"c":33.8,"v":3094500},{"d":"2006-05-30","o":33.8,"h":33.97,"l":33.4,"c":33.62,"v":2963900},{"d":"2006-05-31","o":33.64,"h":33.83,"l":33.36,"c":33.73,"v":2991500},{"d":"2006-06-01","o":33.73,"h":34.25,"l":33.61,"c":34.15,"v":2838700},{"d":"2006-06-02","o":34.42,"h":34.55,"l":33.95,"c":34.44,"v":4249500},{"d":"2006-06-05","o":34.19,"h":34.25,"l":32.81,"c":32.86,"v":3541700},{"d":"2006-06-06","o":32.9,"h":33.14,"l":32.4,"c":32.66,"v":4238900},{"d":"2006-06-07","o":32.8,"h":33.17,"l":32.21,"c":32.24,"v":3259100},{"d":"2006-06-08","o":32.24,"h":32.8,"l":31.63,"c":32.39,"v":3712500},{"d":"2006-06-09","o":33,"h":33.42,"l":32.23,"c":32.45,"v":3338500},{"d":"2006-06-12","o":32.43,"h":32.79,"l":31.99,"c":32,"v":2334300},{"d":"2006-06-13","o":31.95,"h":32.68,"l":31.94,"c":32.08,"v":3143800},{"d":"2006-06-14","o":32.25,"h":32.7,"l":32.09,"c":32.4,"v":3701100},{"d":"2006-06-15","o":32.6,"h":33.45,"l":32.5,"c":33.38,"v":2486600},{"d":"2006-06-16","o":33.14,"h":33.45,"l":32.73,"c":32.99,"v":2696100},{"d":"2006-06-19","o":33.11,"h":33.21,"l":32.28,"c":32.45,"v":1950900},{"d":"2006-06-20","o":32.39,"h":32.55,"l":32.03,"c":32.32,"v":2096400},{"d":"2006-06-21","o":32.3,"h":33.19,"l":32.3,"c":33.02,"v":1867300},{"d":"2006-06-22","o":32.82,"h":32.89,"l":31.94,"c":32.1,"v":2893000},{"d":"2006-06-23","o":32.04,"h":32.14,"l":31.5,"c":31.65,"v":2071200},{"d":"2006-06-26","o":31.6,"h":31.99,"l":31.44,"c":31.48,"v":2312600},{"d":"2006-06-27","o":31.55,"h":31.6,"l":31.05,"c":31.26,"v":2116200},{"d":"2006-06-28","o":31.28,"h":31.53,"l":30.89,"c":31.52,"v":2156000},{"d":"2006-06-29","o":31.71,"h":32.42,"l":31.41,"c":32.36,"v":2782800},{"d":"2006-06-30","o":32.37,"h":32.53,"l":31.84,"c":32.14,"v":1868400},{"d":"2006-07-03","o":32.14,"h":32.59,"l":32.11,"c":32.5,"v":801000},{"d":"2006-07-05","o":32.27,"h":32.27,"l":31.65,"c":31.83,"v":2183500},{"d":"2006-07-06","o":31.5,"h":31.84,"l":31.11,"c":31.33,"v":2435200},{"d":"2006-07-07","o":31.33,"h":31.33,"l":30.4,"c":30.89,"v":8758100},{"d":"2006-07-10","o":30.97,"h":31.3,"l":30.43,"c":30.6,"v":2968700},{"d":"2006-07-11","o":30.4,"h":31.75,"l":30.3,"c":31.68,"v":8022600},{"d":"2006-07-12","o":31.5,"h":31.76,"l":30.86,"c":31.15,"v":4161900},{"d":"2006-07-13","o":31.11,"h":32.02,"l":30.82,"c":31.18,"v":5050500},{"d":"2006-07-14","o":31.16,"h":31.76,"l":31.02,"c":31.36,"v":2732300},{"d":"2006-07-17","o":31.27,"h":31.79,"l":31.27,"c":31.54,"v":2381300},{"d":"2006-07-18","o":31.54,"h":31.75,"l":30.79,"c":31.51,"v":3585900},{"d":"2006-07-19","o":31.54,"h":32.2,"l":31.38,"c":31.98,"v":3636400},{"d":"2006-07-20","o":31.91,"h":32.33,"l":31.02,"c":31.06,"v":3767500},{"d":"2006-07-21","o":31.07,"h":31.07,"l":29.89,"c":30.17,"v":4508200},{"d":"2006-07-24","o":30.24,"h":31.04,"l":30.22,"c":30.9,"v":2375100},{"d":"2006-07-25","o":31,"h":31.35,"l":30.31,"c":31.05,"v":3913000},{"d":"2006-07-26","o":30.95,"h":31.41,"l":30.15,"c":30.96,"v":3630600},{"d":"2006-07-27","o":31.1,"h":31.86,"l":31.1,"c":31.21,"v":2585800},{"d":"2006-07-28","o":31.39,"h":32.42,"l":31.38,"c":32.25,"v":3443600},{"d":"2006-07-31","o":32.3,"h":32.59,"l":32.01,"c":32.33,"v":2065400},{"d":"2006-08-01","o":32.19,"h":32.19,"l":31.26,"c":31.61,"v":2108500},{"d":"2006-08-02","o":31.7,"h":31.94,"l":31.35,"c":31.54,"v":2481600},{"d":"2006-08-03","o":31.2,"h":32.5,"l":31.05,"c":32.32,"v":2440100},{"d":"2006-08-04","o":32.67,"h":33.12,"l":32.23,"c":32.34,"v":4535200},{"d":"2006-08-07","o":32.35,"h":32.51,"l":32.01,"c":32.24,"v":2113200},{"d":"2006-08-08","o":32.35,"h":32.73,"l":32.06,"c":32.26,"v":2403300},{"d":"2006-08-09","o":32.66,"h":33.24,"l":32.18,"c":32.25,"v":3188300},{"d":"2006-08-10","o":32.25,"h":32.55,"l":31.89,"c":31.9,"v":5586900},{"d":"2006-08-11","o":28.7,"h":28.94,"l":26.07,"c":26.73,"v":27748000},{"d":"2006-08-14","o":26.96,"h":27.8,"l":26.9,"c":27.59,"v":9650300},{"d":"2006-08-15","o":27.99,"h":28.3,"l":27.7,"c":27.84,"v":6039800},{"d":"2006-08-16","o":27.99,"h":28.18,"l":27.52,"c":27.95,"v":7359300},{"d":"2006-08-17","o":27.68,"h":28.29,"l":27.63,"c":28.1,"v":6206500},{"d":"2006-08-18","o":28.11,"h":28.31,"l":27.55,"c":28.23,"v":3416700},{"d":"2006-08-21","o":27.98,"h":28,"l":27.34,"c":27.42,"v":3575700},{"d":"2006-08-22","o":27.43,"h":27.96,"l":27.41,"c":27.63,"v":3686600},{"d":"2006-08-23","o":27.45,"h":28.31,"l":27.45,"c":28.21,"v":4694300},{"d":"2006-08-24","o":28.24,"h":29.05,"l":28.21,"c":28.96,"v":5390000},{"d":"2006-08-25","o":28.68,"h":29.09,"l":28.55,"c":28.63,"v":4032300},{"d":"2006-08-28","o":28.81,"h":30.14,"l":28.72,"c":30.01,"v":9443700},{"d":"2006-08-29","o":30.02,"h":30.5,"l":29.74,"c":30.47,"v":5389200},{"d":"2006-08-30","o":30.47,"h":30.75,"l":30.02,"c":30.57,"v":3933300},{"d":"2006-08-31","o":30.73,"h":30.75,"l":30.3,"c":30.64,"v":2677300},{"d":"2006-09-01","o":30.75,"h":30.8,"l":30.09,"c":30.27,"v":2481000},{"d":"2006-09-05","o":30.14,"h":30.51,"l":29.75,"c":30.42,"v":3517200},{"d":"2006-09-06","o":30.2,"h":30.22,"l":29.8,"c":30.16,"v":2760900},{"d":"2006-09-07","o":29.91,"h":30.05,"l":29.28,"c":29.3,"v":6067200},{"d":"2006-09-08","o":29.4,"h":29.84,"l":29.2,"c":29.63,"v":3535900},{"d":"2006-09-11","o":29.63,"h":30.77,"l":29.49,"c":30.47,"v":4962900},{"d":"2006-09-12","o":30.47,"h":31.48,"l":30.47,"c":31.19,"v":3645200},{"d":"2006-09-13","o":31.1,"h":31.52,"l":30.68,"c":31.14,"v":3437800},{"d":"2006-09-14","o":31.02,"h":31.47,"l":30.74,"c":31.2,"v":3417900},{"d":"2006-09-15","o":31.66,"h":32.06,"l":31.17,"c":31.25,"v":3846900},{"d":"2006-09-18","o":31.26,"h":31.59,"l":30.92,"c":31.21,"v":2693100},{"d":"2006-09-19","o":31.15,"h":31.15,"l":30.22,"c":30.61,"v":5593400},{"d":"2006-09-20","o":30.69,"h":31.05,"l":30.5,"c":30.93,"v":3721100},{"d":"2006-09-21","o":30.9,"h":31.05,"l":30.03,"c":30.12,"v":4049600},{"d":"2006-09-22","o":30.05,"h":30.2,"l":29.52,"c":29.72,"v":3440700},{"d":"2006-09-25","o":30,"h":30.34,"l":29.3,"c":30.16,"v":7049100},{"d":"2006-09-26","o":30,"h":30.1,"l":29.59,"c":30.02,"v":3246300},{"d":"2006-09-27","o":30,"h":30.4,"l":29.53,"c":29.67,"v":4959600},{"d":"2006-09-28","o":29.67,"h":29.81,"l":29.41,"c":29.7,"v":4008700},{"d":"2006-09-29","o":29.59,"h":29.76,"l":29.34,"c":29.39,"v":2853100},{"d":"2006-10-02","o":29.49,"h":29.63,"l":29.04,"c":29.32,"v":3253800},{"d":"2006-10-03","o":29.02,"h":29.43,"l":28.82,"c":29.14,"v":3615400},{"d":"2006-10-04","o":29.15,"h":29.64,"l":29.1,"c":29.63,"v":4085200},{"d":"2006-10-05","o":29.5,"h":29.76,"l":29.35,"c":29.52,"v":2446300},{"d":"2006-10-06","o":29.29,"h":30.24,"l":29.24,"c":30.07,"v":3292700},{"d":"2006-10-09","o":30,"h":30.74,"l":29.93,"c":30.48,"v":3446800},{"d":"2006-10-10","o":30.49,"h":30.63,"l":29.86,"c":30.05,"v":3892300},{"d":"2006-10-11","o":29.8,"h":30.04,"l":29.53,"c":29.84,"v":6487100},{"d":"2006-10-12","o":30.13,"h":30.4,"l":29.91,"c":30.27,"v":4489400},{"d":"2006-10-13","o":30.08,"h":30.78,"l":30.06,"c":30.56,"v":4269500},{"d":"2006-10-16","o":30.73,"h":31.23,"l":30.64,"c":31.09,"v":2985100},{"d":"2006-10-17","o":30.99,"h":30.99,"l":30.33,"c":30.79,"v":3181700},{"d":"2006-10-18","o":30.77,"h":30.77,"l":29.13,"c":29.68,"v":6751100},{"d":"2006-10-19","o":29.52,"h":30.12,"l":29.38,"c":29.63,"v":3283600},{"d":"2006-10-20","o":29.78,"h":29.88,"l":29.38,"c":29.76,"v":3837800},{"d":"2006-10-23","o":29.59,"h":30.34,"l":29.56,"c":30.01,"v":3906800},{"d":"2006-10-24","o":30.01,"h":30.37,"l":29.44,"c":29.66,"v":5907600},{"d":"2006-10-25","o":29.41,"h":31.71,"l":29.41,"c":31.54,"v":8306800},{"d":"2006-10-26","o":31.67,"h":31.67,"l":30.92,"c":31.52,"v":4446600},{"d":"2006-10-27","o":31.52,"h":31.52,"l":31,"c":31.13,"v":4570800},{"d":"2006-10-30","o":31.17,"h":31.58,"l":31.05,"c":31.51,"v":3181500},{"d":"2006-10-31","o":31.67,"h":31.92,"l":31.33,"c":31.82,"v":2987600},{"d":"2006-11-01","o":31.89,"h":31.98,"l":31.61,"c":31.67,"v":3776800},{"d":"2006-11-02","o":31.53,"h":31.99,"l":31.44,"c":31.59,"v":2932200},{"d":"2006-11-03","o":32.66,"h":32.66,"l":31,"c":31.22,"v":4074300},{"d":"2006-11-06","o":31.47,"h":32,"l":31,"c":31.83,"v":2863100},{"d":"2006-11-07","o":32.09,"h":32.81,"l":31.98,"c":32.43,"v":3830200},{"d":"2006-11-08","o":32.35,"h":32.53,"l":31.8,"c":32.35,"v":2884200},{"d":"2006-11-09","o":32.52,"h":32.54,"l":31.78,"c":31.79,"v":3623400},{"d":"2006-11-10","o":31.76,"h":32.16,"l":31.67,"c":32.12,"v":2006700},{"d":"2006-11-13","o":32.13,"h":32.54,"l":31.83,"c":32.2,"v":3928200},{"d":"2006-11-14","o":32.44,"h":33.04,"l":32.02,"c":33.03,"v":5779400},{"d":"2006-11-15","o":34.1,"h":34.3,"l":33.32,"c":33.56,"v":9153100},{"d":"2006-11-16","o":33.56,"h":34,"l":33.29,"c":33.81,"v":3744100},{"d":"2006-11-17","o":33.61,"h":34,"l":33.32,"c":33.67,"v":2125200},{"d":"2006-11-20","o":33.6,"h":33.9,"l":33.32,"c":33.71,"v":3311600},{"d":"2006-11-21","o":33.56,"h":33.7,"l":32.93,"c":33.09,"v":3100700},{"d":"2006-11-22","o":33.12,"h":33.75,"l":33.12,"c":33.63,"v":4172800},{"d":"2006-11-24","o":33.41,"h":33.68,"l":33.3,"c":33.59,"v":1482400},{"d":"2006-11-27","o":33.23,"h":33.62,"l":32.54,"c":32.74,"v":5991200},{"d":"2006-11-28","o":32.74,"h":32.74,"l":31.89,"c":32.48,"v":4949200},{"d":"2006-11-29","o":32.72,"h":32.82,"l":31.97,"c":32.25,"v":3518600},{"d":"2006-11-30","o":32.25,"h":32.83,"l":32.18,"c":32.52,"v":3088600},{"d":"2006-12-01","o":33.01,"h":33.01,"l":32.07,"c":32.62,"v":3833200},{"d":"2006-12-04","o":32.71,"h":33.5,"l":32.5,"c":33.23,"v":3358900},{"d":"2006-12-05","o":33.43,"h":33.74,"l":33.29,"c":33.6,"v":2912400},{"d":"2006-12-06","o":33.6,"h":33.82,"l":33.17,"c":33.57,"v":2359100},{"d":"2006-12-07","o":33.75,"h":33.75,"l":32.95,"c":33.06,"v":3887000},{"d":"2006-12-08","o":33.06,"h":33.21,"l":32.51,"c":33.12,"v":3455100},{"d":"2006-12-11","o":33.02,"h":33.14,"l":32.66,"c":32.87,"v":3320500},{"d":"2006-12-12","o":32.73,"h":33.1,"l":32.45,"c":32.72,"v":4157700},{"d":"2006-12-13","o":32.79,"h":32.88,"l":32.27,"c":32.49,"v":2972500},{"d":"2006-12-14","o":32.42,"h":32.97,"l":32.42,"c":32.63,"v":3809700},{"d":"2006-12-15","o":32.61,"h":32.84,"l":32.42,"c":32.59,"v":3653900},{"d":"2006-12-18","o":32.58,"h":33.11,"l":32.52,"c":32.86,"v":3105000},{"d":"2006-12-19","o":32.51,"h":32.92,"l":32.31,"c":32.59,"v":3482500},{"d":"2006-12-20","o":33.2,"h":33.45,"l":32.87,"c":33.08,"v":2947500},{"d":"2006-12-21","o":33.04,"h":33.21,"l":32.48,"c":32.79,"v":2647800},{"d":"2006-12-22","o":32.7,"h":32.75,"l":32.2,"c":32.2,"v":2946900},{"d":"2006-12-26","o":32.08,"h":32.55,"l":32.07,"c":32.38,"v":1480700},{"d":"2006-12-27","o":32.5,"h":33.05,"l":32.5,"c":32.74,"v":2355100},{"d":"2006-12-28","o":32.58,"h":32.98,"l":32.58,"c":32.78,"v":1876800},{"d":"2006-12-29","o":32.69,"h":33.22,"l":32.66,"c":32.87,"v":1619300},{"d":"2007-01-03","o":32.93,"h":33.4,"l":32.5,"c":32.84,"v":3073800},{"d":"2007-01-04","o":32.84,"h":33.53,"l":32.8,"c":33.41,"v":3483600},{"d":"2007-01-05","o":33.27,"h":33.3,"l":32.65,"c":33.03,"v":2627900},{"d":"2007-01-08","o":33.18,"h":33.62,"l":32.95,"c":33.29,"v":2879100},{"d":"2007-01-09","o":33.28,"h":33.58,"l":32.83,"c":33.24,"v":3316300},{"d":"2007-01-10","o":33.06,"h":33.98,"l":32.87,"c":33.82,"v":4148000},{"d":"2007-01-11","o":33.82,"h":34.53,"l":33.5,"c":33.89,"v":4466700},{"d":"2007-01-12","o":33.55,"h":34.04,"l":33.43,"c":33.94,"v":3561300},{"d":"2007-01-16","o":33.88,"h":33.92,"l":33.47,"c":33.77,"v":2961900},{"d":"2007-01-17","o":33.46,"h":33.8,"l":33.1,"c":33.23,"v":4137800},{"d":"2007-01-18","o":33.2,"h":33.2,"l":32.59,"c":32.69,"v":3208200},{"d":"2007-01-19","o":32.7,"h":33.27,"l":32.52,"c":32.79,"v":3245500},{"d":"2007-01-22","o":32.41,"h":32.88,"l":32.28,"c":32.37,"v":4154700},{"d":"2007-01-23","o":32.5,"h":33.1,"l":32.45,"c":32.62,"v":2488200},{"d":"2007-01-24","o":32.62,"h":33.23,"l":32.6,"c":33,"v":2091600},{"d":"2007-01-25","o":33.16,"h":33.7,"l":32.86,"c":33.04,"v":2488100},{"d":"2007-01-26","o":33.14,"h":33.84,"l":32.94,"c":33.32,"v":3585100},{"d":"2007-01-29","o":33.44,"h":33.44,"l":32.72,"c":32.89,"v":3447000},{"d":"2007-01-30","o":33,"h":33.12,"l":32.71,"c":32.83,"v":1936100},{"d":"2007-01-31","o":32.68,"h":32.94,"l":32.31,"c":32.75,"v":4332500},{"d":"2007-02-01","o":32.75,"h":33.34,"l":32.73,"c":33.1,"v":3737000},{"d":"2007-02-02","o":33.2,"h":33.56,"l":33.13,"c":33.34,"v":3268200},{"d":"2007-02-05","o":33.37,"h":33.69,"l":33.14,"c":33.19,"v":2989200},{"d":"2007-02-06","o":33.14,"h":33.25,"l":32.72,"c":32.95,"v":2692600},{"d":"2007-02-07","o":33,"h":33.5,"l":33,"c":33.24,"v":3109900},{"d":"2007-02-08","o":33.2,"h":33.49,"l":33.04,"c":33.3,"v":2378800},{"d":"2007-02-09","o":33.44,"h":34,"l":33.09,"c":33.1,"v":4328100},{"d":"2007-02-12","o":33.1,"h":33.29,"l":32.73,"c":32.91,"v":2068100},{"d":"2007-02-13","o":33,"h":33.07,"l":32.68,"c":33.02,"v":2266800},{"d":"2007-02-14","o":33.08,"h":33.66,"l":33.08,"c":33.43,"v":2540600},{"d":"2007-02-15","o":33.26,"h":33.64,"l":33.16,"c":33.29,"v":2582800},{"d":"2007-02-16","o":33.21,"h":33.21,"l":32.8,"c":32.98,"v":5311800},{"d":"2007-02-20","o":33,"h":33.1,"l":32.76,"c":32.97,"v":4157900},{"d":"2007-02-21","o":32.9,"h":33.33,"l":32.53,"c":33.32,"v":6576600},{"d":"2007-02-22","o":35.41,"h":36.97,"l":35.25,"c":36.8,"v":13706000},{"d":"2007-02-23","o":36.43,"h":37.17,"l":36.4,"c":36.95,"v":5841700},{"d":"2007-02-26","o":36.49,"h":36.89,"l":36.18,"c":36.58,"v":3722100},{"d":"2007-02-27","o":36.59,"h":36.74,"l":35.57,"c":35.86,"v":6614900},{"d":"2007-02-28","o":35.87,"h":36.47,"l":35.86,"c":36.31,"v":5157200},{"d":"2007-03-01","o":35.75,"h":36.37,"l":35.26,"c":36.15,"v":5788200},{"d":"2007-03-02","o":36.15,"h":36.37,"l":35.18,"c":35.35,"v":5141000},{"d":"2007-03-05","o":35,"h":35.99,"l":34.91,"c":35.1,"v":4204300},{"d":"2007-03-06","o":35.6,"h":35.95,"l":35.37,"c":35.88,"v":3765700},{"d":"2007-03-07","o":35.7,"h":35.85,"l":35.25,"c":35.47,"v":2793200},{"d":"2007-03-08","o":35.88,"h":36.05,"l":35.48,"c":35.64,"v":3821800},{"d":"2007-03-09","o":36.27,"h":37.22,"l":35.82,"c":36.29,"v":3551200},{"d":"2007-03-12","o":36.35,"h":36.72,"l":36.29,"c":36.46,"v":2666500},{"d":"2007-03-13","o":36.35,"h":36.47,"l":35.84,"c":35.84,"v":2655500},{"d":"2007-03-14","o":35.72,"h":35.99,"l":34.97,"c":35.4,"v":3997000},{"d":"2007-03-15","o":35.41,"h":35.54,"l":35.2,"c":35.39,"v":2015200},{"d":"2007-03-16","o":35.41,"h":35.62,"l":35.05,"c":35.33,"v":3907800},{"d":"2007-03-19","o":35.6,"h":35.84,"l":35.36,"c":35.53,"v":2525400},{"d":"2007-03-20","o":35.56,"h":36.08,"l":35.3,"c":35.88,"v":2908800},{"d":"2007-03-21","o":35.92,"h":36.53,"l":35.62,"c":36.13,"v":3105300},{"d":"2007-03-22","o":36,"h":36.19,"l":35.31,"c":35.36,"v":4790700},{"d":"2007-03-23","o":35.36,"h":35.96,"l":35.28,"c":35.57,"v":3077400},{"d":"2007-03-26","o":35.66,"h":35.77,"l":35.06,"c":35.41,"v":2592000},{"d":"2007-03-27","o":35.35,"h":35.78,"l":35.25,"c":35.37,"v":3025400},{"d":"2007-03-28","o":35.23,"h":35.23,"l":34.61,"c":34.69,"v":2966100},{"d":"2007-03-29","o":34.83,"h":34.99,"l":34.1,"c":34.36,"v":3531900},{"d":"2007-03-30","o":34.46,"h":34.8,"l":34.17,"c":34.49,"v":3033000},{"d":"2007-04-02","o":34.59,"h":35,"l":34.16,"c":34.36,"v":3112200},{"d":"2007-04-03","o":34.5,"h":35.05,"l":34.41,"c":34.83,"v":3360400},{"d":"2007-04-04","o":34.94,"h":35.44,"l":34.85,"c":35.37,"v":2679600},{"d":"2007-04-05","o":35.39,"h":36.17,"l":35.39,"c":36.13,"v":3554300},{"d":"2007-04-09","o":36.99,"h":37,"l":35.55,"c":36.16,"v":2634300},{"d":"2007-04-10","o":36.06,"h":36.6,"l":35.95,"c":36.59,"v":3705300},{"d":"2007-04-11","o":36.59,"h":36.7,"l":35.87,"c":35.96,"v":2579900},{"d":"2007-04-12","o":35.96,"h":36.25,"l":35.72,"c":36.24,"v":2660300},{"d":"2007-04-13","o":37,"h":37,"l":35.61,"c":36.09,"v":1893200},{"d":"2007-04-16","o":36.31,"h":36.81,"l":36.07,"c":36.78,"v":2669000},{"d":"2007-04-17","o":36.67,"h":36.76,"l":36.13,"c":36.23,"v":2227900},{"d":"2007-04-18","o":37.05,"h":38.38,"l":37,"c":37.83,"v":8281100},{"d":"2007-04-19","o":37.56,"h":38.75,"l":37.5,"c":38.45,"v":4251000},{"d":"2007-04-20","o":38.89,"h":38.92,"l":38.23,"c":38.6,"v":3817100},{"d":"2007-04-23","o":38.42,"h":38.63,"l":38.12,"c":38.2,"v":2293100},{"d":"2007-04-24","o":39.45,"h":40.57,"l":39.1,"c":39.97,"v":7013600},{"d":"2007-04-25","o":40.05,"h":40.18,"l":39.42,"c":40.1,"v":3850900},{"d":"2007-04-26","o":40.02,"h":40.14,"l":39.49,"c":39.85,"v":3004900},{"d":"2007-04-27","o":39.73,"h":39.9,"l":38.1,"c":39.16,"v":3618700},{"d":"2007-04-30","o":39,"h":39.21,"l":38.61,"c":38.62,"v":3639500},{"d":"2007-05-01","o":38.71,"h":39.12,"l":38.48,"c":38.9,"v":3966600},{"d":"2007-05-02","o":38.31,"h":39.49,"l":38.01,"c":39.25,"v":2737500},{"d":"2007-05-03","o":39.59,"h":40.15,"l":39.31,"c":39.77,"v":2620700},{"d":"2007-05-04","o":39.9,"h":40.15,"l":39.6,"c":39.79,"v":2117800},{"d":"2007-05-07","o":40.03,"h":40.15,"l":39.8,"c":40.08,"v":2153400},{"d":"2007-05-08","o":40.08,"h":40.08,"l":39.35,"c":39.74,"v":1991900},{"d":"2007-05-09","o":39.74,"h":40.6,"l":39.51,"c":40.56,"v":3085500},{"d":"2007-05-10","o":40.65,"h":40.75,"l":39.63,"c":39.7,"v":2816300},{"d":"2007-05-11","o":39.71,"h":40.55,"l":39.47,"c":40.55,"v":2757100},{"d":"2007-05-14","o":40.9,"h":41,"l":39.73,"c":39.85,"v":3449600},{"d":"2007-05-15","o":39.88,"h":40,"l":39.07,"c":39.13,"v":3521900},{"d":"2007-05-16","o":39.19,"h":39.85,"l":39.19,"c":39.73,"v":3608500},{"d":"2007-05-17","o":39.85,"h":40.7,"l":39.55,"c":40.2,"v":5228300},{"d":"2007-05-18","o":40.35,"h":40.58,"l":39.78,"c":40.15,"v":4362000},{"d":"2007-05-21","o":40.35,"h":41.1,"l":39.95,"c":40.14,"v":5533300},{"d":"2007-05-22","o":40.41,"h":40.99,"l":39.4,"c":40.42,"v":6890000},{"d":"2007-05-23","o":36.85,"h":37.13,"l":36.11,"c":36.39,"v":17552400},{"d":"2007-05-24","o":36.25,"h":36.52,"l":35.22,"c":35.39,"v":8162400},{"d":"2007-05-25","o":35.39,"h":35.87,"l":35.3,"c":35.67,"v":5753900},{"d":"2007-05-29","o":35.89,"h":36.45,"l":35.72,"c":36.4,"v":6451900},{"d":"2007-05-30","o":36.08,"h":36.08,"l":35.19,"c":35.7,"v":6713800},{"d":"2007-05-31","o":36.3,"h":36.6,"l":36,"c":36.21,"v":5893200},{"d":"2007-06-01","o":36.25,"h":36.87,"l":36.25,"c":36.65,"v":4274200},{"d":"2007-06-04","o":36.25,"h":37.03,"l":36.1,"c":36.73,"v":3442600},{"d":"2007-06-05","o":36.2,"h":37.15,"l":36.2,"c":36.89,"v":4657600},{"d":"2007-06-06","o":36.69,"h":37.14,"l":36.55,"c":36.59,"v":4924600},{"d":"2007-06-07","o":36.59,"h":37.91,"l":35.57,"c":35.57,"v":8511800},{"d":"2007-06-08","o":36,"h":36.57,"l":35.62,"c":36.37,"v":7194700},{"d":"2007-06-11","o":36.38,"h":36.9,"l":36.02,"c":36.1,"v":4928200},{"d":"2007-06-12","o":35.85,"h":36.33,"l":35.61,"c":35.82,"v":3286200},{"d":"2007-06-13","o":35.92,"h":36.8,"l":35.92,"c":36.7,"v":5201200},{"d":"2007-06-14","o":36.62,"h":37.55,"l":36.62,"c":37.46,"v":4154000},{"d":"2007-06-15","o":37.53,"h":37.94,"l":37.45,"c":37.65,"v":3981300},{"d":"2007-06-18","o":37.78,"h":37.86,"l":37.56,"c":37.68,"v":2506900},{"d":"2007-06-19","o":37.28,"h":37.7,"l":37.06,"c":37.53,"v":4027900},{"d":"2007-06-20","o":37.57,"h":37.68,"l":37.03,"c":37.09,"v":2793200},{"d":"2007-06-21","o":37.09,"h":38.57,"l":37.06,"c":38.52,"v":4995800},{"d":"2007-06-22","o":38.29,"h":38.29,"l":36.98,"c":37.09,"v":6518400},{"d":"2007-06-25","o":37.12,"h":38.02,"l":37.02,"c":37.26,"v":4027300},{"d":"2007-06-26","o":37.26,"h":37.56,"l":36.83,"c":37.24,"v":4543500},{"d":"2007-06-27","o":36.87,"h":38.28,"l":36.84,"c":38.09,"v":4126000},{"d":"2007-06-28","o":38.09,"h":38.17,"l":37.74,"c":37.74,"v":2982100},{"d":"2007-06-29","o":37.86,"h":38.26,"l":37.55,"c":37.64,"v":2655100},{"d":"2007-07-02","o":37.69,"h":38.41,"l":37.62,"c":38.41,"v":2660500},{"d":"2007-07-03","o":38.43,"h":38.56,"l":37.99,"c":38.14,"v":1651500},{"d":"2007-07-05","o":38.13,"h":38.81,"l":38.02,"c":38.6,"v":3273200},{"d":"2007-07-06","o":38.9,"h":39.15,"l":38.53,"c":39.07,"v":3172600},{"d":"2007-07-09","o":38.95,"h":39.28,"l":38.79,"c":39.06,"v":4091600},{"d":"2007-07-10","o":38.72,"h":39.4,"l":38.56,"c":39,"v":3035700},{"d":"2007-07-11","o":38.84,"h":39.14,"l":38.35,"c":39.03,"v":2287700},{"d":"2007-07-12","o":39.67,"h":39.91,"l":38.96,"c":39.82,"v":2446600},{"d":"2007-07-13","o":39.82,"h":39.85,"l":39.38,"c":39.63,"v":2177600},{"d":"2007-07-16","o":39.63,"h":39.65,"l":39.14,"c":39.26,"v":2364600},{"d":"2007-07-17","o":39.31,"h":39.6,"l":38.94,"c":39,"v":4561500},{"d":"2007-07-18","o":38.77,"h":38.81,"l":37.85,"c":38.54,"v":4964900},{"d":"2007-07-19","o":38.64,"h":38.81,"l":38.04,"c":38.41,"v":3180700},{"d":"2007-07-20","o":37.87,"h":38.44,"l":37.7,"c":38.07,"v":3483700},{"d":"2007-07-23","o":38.25,"h":38.38,"l":37.73,"c":37.83,"v":2064100},{"d":"2007-07-24","o":37.22,"h":37.45,"l":35.97,"c":36.8,"v":4443300},{"d":"2007-07-25","o":37.02,"h":37.53,"l":36.7,"c":36.87,"v":3004900},{"d":"2007-07-26","o":36.66,"h":36.87,"l":35.6,"c":36.05,"v":4297800},{"d":"2007-07-27","o":35.8,"h":36.52,"l":35.58,"c":35.58,"v":2668900},{"d":"2007-07-30","o":35.97,"h":36.44,"l":35.5,"c":36.06,"v":2860600},{"d":"2007-07-31","o":36.16,"h":36.31,"l":35.34,"c":35.45,"v":3598900},{"d":"2007-08-01","o":35.42,"h":36.39,"l":35.11,"c":36.27,"v":4161000},{"d":"2007-08-02","o":36.08,"h":36.7,"l":35.92,"c":36.6,"v":2496900},{"d":"2007-08-03","o":36.49,"h":36.57,"l":35.45,"c":35.46,"v":2870100},{"d":"2007-08-06","o":35.8,"h":36.71,"l":35.18,"c":36.65,"v":4475500},{"d":"2007-08-07","o":36.39,"h":37.34,"l":35.86,"c":36.73,"v":4591200},{"d":"2007-08-08","o":37.4,"h":38.96,"l":36.1,"c":38.03,"v":4091600},{"d":"2007-08-09","o":37.1,"h":38.7,"l":36.93,"c":37.81,"v":3197200},{"d":"2007-08-10","o":37.06,"h":38.89,"l":37.06,"c":37.72,"v":3582200},{"d":"2007-08-13","o":37.87,"h":38.13,"l":37.48,"c":37.78,"v":2454800},{"d":"2007-08-14","o":38.03,"h":38.46,"l":37.31,"c":37.4,"v":2478000},{"d":"2007-08-15","o":37.33,"h":37.99,"l":36.66,"c":36.83,"v":3035800},{"d":"2007-08-16","o":36.55,"h":37.71,"l":36.19,"c":37.56,"v":3813300},{"d":"2007-08-17","o":38.73,"h":38.76,"l":37.18,"c":37.76,"v":3866700},{"d":"2007-08-20","o":37.76,"h":38.61,"l":37.74,"c":38.16,"v":3007200},{"d":"2007-08-21","o":37.99,"h":38.68,"l":36.74,"c":37.72,"v":5363100},{"d":"2007-08-22","o":37.5,"h":37.95,"l":36.66,"c":36.87,"v":6486800},{"d":"2007-08-23","o":36.95,"h":36.99,"l":35.84,"c":36.4,"v":3865200},{"d":"2007-08-24","o":36.32,"h":36.63,"l":35.97,"c":36.21,"v":4178700},{"d":"2007-08-27","o":36.05,"h":36.76,"l":36.05,"c":36.45,"v":2586400},{"d":"2007-08-28","o":36.37,"h":36.55,"l":35.56,"c":35.71,"v":3314300},{"d":"2007-08-29","o":35.83,"h":36.69,"l":35.69,"c":36.62,"v":2675300},{"d":"2007-08-30","o":36.38,"h":37.07,"l":36.27,"c":36.52,"v":3043400},{"d":"2007-08-31","o":36.95,"h":37.17,"l":36.51,"c":36.88,"v":2561400},{"d":"2007-09-04","o":36.98,"h":38.06,"l":36.91,"c":37.84,"v":3086800},{"d":"2007-09-05","o":37.55,"h":37.63,"l":36.83,"c":37.27,"v":3045700},{"d":"2007-09-06","o":37.27,"h":37.85,"l":37.27,"c":37.71,"v":2088800},{"d":"2007-09-07","o":37.3,"h":37.54,"l":36.21,"c":36.57,"v":3464800},{"d":"2007-09-10","o":36.57,"h":37.07,"l":36.22,"c":36.72,"v":3493800},{"d":"2007-09-11","o":36.78,"h":37.18,"l":36.59,"c":36.96,"v":3725900},{"d":"2007-09-12","o":36.93,"h":36.96,"l":36.02,"c":36.09,"v":2765800},{"d":"2007-09-13","o":36.34,"h":36.47,"l":35.62,"c":35.83,"v":3263500},{"d":"2007-09-14","o":35.5,"h":35.61,"l":35.04,"c":35.17,"v":3485000},{"d":"2007-09-17","o":35.15,"h":35.47,"l":34.93,"c":35.21,"v":1930200},{"d":"2007-09-18","o":35.45,"h":36.46,"l":35.39,"c":36.18,"v":3028400},{"d":"2007-09-19","o":36.38,"h":36.59,"l":36.1,"c":36.23,"v":2543600},{"d":"2007-09-20","o":36.25,"h":37.01,"l":36.09,"c":36.72,"v":2629600},{"d":"2007-09-21","o":36.72,"h":36.91,"l":36.51,"c":36.6,"v":4241600},{"d":"2007-09-24","o":36.45,"h":36.98,"l":36.42,"c":36.68,"v":2537100},{"d":"2007-09-25","o":36.6,"h":37.18,"l":36.41,"c":37.07,"v":3058400},{"d":"2007-09-26","o":37.4,"h":37.43,"l":36.16,"c":36.29,"v":4074900},{"d":"2007-09-27","o":36.48,"h":37.05,"l":36.44,"c":36.46,"v":2334200},{"d":"2007-09-28","o":36.53,"h":36.84,"l":36.12,"c":36.16,"v":3225300},{"d":"2007-10-01","o":36.25,"h":37.08,"l":36.16,"c":36.94,"v":3550600},{"d":"2007-10-02","o":36.99,"h":37,"l":36.23,"c":36.37,"v":2725200},{"d":"2007-10-03","o":36.08,"h":36.22,"l":35.86,"c":36.08,"v":2435400},{"d":"2007-10-04","o":36.44,"h":36.44,"l":35.7,"c":36.18,"v":2376400},{"d":"2007-10-05","o":36.4,"h":36.84,"l":36.23,"c":36.56,"v":2191800},{"d":"2007-10-08","o":36.59,"h":36.96,"l":36.46,"c":36.78,"v":1533600},{"d":"2007-10-09","o":36.71,"h":36.83,"l":36.33,"c":36.73,"v":3565500},{"d":"2007-10-10","o":36.69,"h":36.93,"l":36.33,"c":36.5,"v":2885300},{"d":"2007-10-11","o":36.58,"h":37.21,"l":35.6,"c":35.86,"v":3745500},{"d":"2007-10-12","o":36.14,"h":36.8,"l":36.06,"c":36.37,"v":2137700},{"d":"2007-10-15","o":36.25,"h":36.63,"l":36.03,"c":36.09,"v":1761200},{"d":"2007-10-16","o":35.71,"h":36.58,"l":35.5,"c":35.79,"v":2765800},{"d":"2007-10-17","o":36.1,"h":36.4,"l":35.38,"c":35.59,"v":2809900},{"d":"2007-10-18","o":35.5,"h":35.82,"l":35.12,"c":35.55,"v":1701900},{"d":"2007-10-19","o":35.39,"h":35.49,"l":34.52,"c":34.63,"v":3079900},{"d":"2007-10-22","o":34.5,"h":34.75,"l":34.12,"c":34.46,"v":2575700},{"d":"2007-10-23","o":34.41,"h":34.62,"l":33.43,"c":34.05,"v":4361300},{"d":"2007-10-24","o":33.9,"h":33.9,"l":32.93,"c":33.8,"v":2975900},{"d":"2007-10-25","o":33.73,"h":34.08,"l":32.88,"c":33.06,"v":3226700},{"d":"2007-10-26","o":33.26,"h":33.46,"l":32.8,"c":33.03,"v":2058500},{"d":"2007-10-29","o":33.2,"h":33.63,"l":33.08,"c":33.17,"v":1529700},{"d":"2007-10-30","o":33.17,"h":33.82,"l":33.17,"c":33.48,"v":2490600},{"d":"2007-10-31","o":33.53,"h":33.75,"l":32.93,"c":33.46,"v":3616500},{"d":"2007-11-01","o":33.44,"h":33.5,"l":32.69,"c":32.74,"v":3089400},{"d":"2007-11-02","o":32.79,"h":32.96,"l":32.23,"c":32.9,"v":3605700},{"d":"2007-11-05","o":32.85,"h":33.83,"l":32.64,"c":33.45,"v":3299300},{"d":"2007-11-06","o":33.38,"h":33.8,"l":33.3,"c":33.7,"v":2709000},{"d":"2007-11-07","o":33.36,"h":33.65,"l":32.79,"c":32.82,"v":2697900},{"d":"2007-11-08","o":33.01,"h":33.04,"l":31.93,"c":32.71,"v":4467600},{"d":"2007-11-09","o":32.21,"h":32.84,"l":32.16,"c":32.4,"v":3987500},{"d":"2007-11-12","o":32.28,"h":32.59,"l":31.98,"c":32.08,"v":4067200},{"d":"2007-11-13","o":32.29,"h":33,"l":32.29,"c":32.98,"v":3085600},{"d":"2007-11-14","o":33.11,"h":33.42,"l":32.7,"c":32.85,"v":2999700},{"d":"2007-11-15","o":32.8,"h":33.2,"l":32.44,"c":32.63,"v":2474300},{"d":"2007-11-16","o":32.8,"h":32.99,"l":32.21,"c":32.61,"v":3197300},{"d":"2007-11-19","o":32.47,"h":32.99,"l":31.89,"c":31.98,"v":2980800},{"d":"2007-11-20","o":31.97,"h":32.56,"l":31.15,"c":31.48,"v":6289700},{"d":"2007-11-21","o":31.3,"h":31.54,"l":30.85,"c":31.04,"v":4979600},{"d":"2007-11-23","o":31.13,"h":31.39,"l":30.93,"c":31.16,"v":1516000},{"d":"2007-11-26","o":31.1,"h":31.23,"l":30.45,"c":30.46,"v":3312800},{"d":"2007-11-27","o":30.95,"h":31.26,"l":30.19,"c":31.22,"v":4512700},{"d":"2007-11-28","o":32.83,"h":33.58,"l":31.93,"c":32.23,"v":7327800},{"d":"2007-11-29","o":32.06,"h":32.09,"l":31.17,"c":31.39,"v":4178900},{"d":"2007-11-30","o":31.5,"h":31.81,"l":30.68,"c":30.78,"v":4081900},{"d":"2007-12-03","o":31.04,"h":31.19,"l":30.66,"c":30.69,"v":3211600},{"d":"2007-12-04","o":30.57,"h":30.97,"l":30.29,"c":30.36,"v":3612800},{"d":"2007-12-05","o":30.65,"h":31.46,"l":30.47,"c":31.31,"v":3760600},{"d":"2007-12-06","o":31.3,"h":31.59,"l":31.08,"c":31.55,"v":3532500},{"d":"2007-12-07","o":31.62,"h":31.65,"l":31.24,"c":31.31,"v":3228900},{"d":"2007-12-10","o":31.33,"h":31.91,"l":31.27,"c":31.77,"v":4821900},{"d":"2007-12-11","o":32.09,"h":32.55,"l":31.62,"c":31.69,"v":6046000},{"d":"2007-12-12","o":32.46,"h":32.64,"l":31.47,"c":31.79,"v":4040000},{"d":"2007-12-13","o":31.74,"h":32.12,"l":31.48,"c":32.02,"v":2221300},{"d":"2007-12-14","o":31.73,"h":32.36,"l":31.66,"c":32.13,"v":2901300},{"d":"2007-12-17","o":31.93,"h":32.05,"l":31.32,"c":31.4,"v":2200400},{"d":"2007-12-18","o":31.46,"h":31.62,"l":31.15,"c":31.4,"v":2010500},{"d":"2007-12-19","o":31.34,"h":31.53,"l":31.03,"c":31.38,"v":1873100},{"d":"2007-12-20","o":31.44,"h":31.71,"l":31.33,"c":31.63,"v":1814400},{"d":"2007-12-21","o":32,"h":32.23,"l":31.72,"c":31.86,"v":2426400},{"d":"2007-12-24","o":31.77,"h":32.13,"l":31.62,"c":31.98,"v":707900},{"d":"2007-12-26","o":31.91,"h":32.08,"l":31.75,"c":31.95,"v":1084100},{"d":"2007-12-27","o":31.8,"h":32,"l":31.22,"c":31.29,"v":1561100},{"d":"2007-12-28","o":31.16,"h":31.57,"l":31.16,"c":31.56,"v":2054300},{"d":"2007-12-31","o":31.4,"h":31.91,"l":31.31,"c":31.7,"v":2506600},{"d":"2008-01-02","o":31.19,"h":31.51,"l":30.32,"c":30.37,"v":3838200},{"d":"2008-01-03","o":30.38,"h":30.47,"l":29.86,"c":29.91,"v":3744800},{"d":"2008-01-04","o":29.84,"h":29.85,"l":28.86,"c":29.13,"v":4037400},{"d":"2008-01-07","o":29.04,"h":29.22,"l":28.44,"c":28.76,"v":3305000},{"d":"2008-01-08","o":28.76,"h":29.13,"l":27.76,"c":27.81,"v":4130800},{"d":"2008-01-09","o":27.97,"h":27.98,"l":26.9,"c":27.42,"v":6033200},{"d":"2008-01-10","o":27.17,"h":27.77,"l":26.9,"c":27.66,"v":3643900},{"d":"2008-01-11","o":27.48,"h":27.48,"l":26.42,"c":26.52,"v":3810300},{"d":"2008-01-14","o":26.68,"h":27.47,"l":26.6,"c":27.2,"v":5746800},{"d":"2008-01-15","o":26.99,"h":27.48,"l":26.36,"c":26.46,"v":5396300},{"d":"2008-01-16","o":26.16,"h":27.99,"l":26.16,"c":27.49,"v":6775700},{"d":"2008-01-17","o":27.52,"h":27.97,"l":26.9,"c":26.97,"v":4002300},{"d":"2008-01-18","o":27.2,"h":27.8,"l":27,"c":27.54,"v":4839200},{"d":"2008-01-22","o":26.99,"h":27.54,"l":26.6,"c":27.18,"v":4406000},{"d":"2008-01-23","o":26.53,"h":28,"l":26.15,"c":27.99,"v":5398900},{"d":"2008-01-24","o":28,"h":29.06,"l":27.91,"c":28.92,"v":5599800},{"d":"2008-01-25","o":29.18,"h":29.5,"l":27.66,"c":27.72,"v":5718500},{"d":"2008-01-28","o":27.94,"h":28.1,"l":27.28,"c":28.06,"v":3114200},{"d":"2008-01-29","o":28.3,"h":28.34,"l":27.76,"c":28.2,"v":3027700},{"d":"2008-01-30","o":28,"h":28.45,"l":27.63,"c":28,"v":4542000},{"d":"2008-01-31","o":27.68,"h":28.6,"l":27.64,"c":28.36,"v":4778200},{"d":"2008-02-01","o":27.9,"h":29.21,"l":27.9,"c":29.1,"v":4580500},{"d":"2008-02-04","o":29,"h":29.1,"l":28.6,"c":28.7,"v":2636000},{"d":"2008-02-05","o":28.24,"h":28.38,"l":27.58,"c":27.65,"v":3739200},{"d":"2008-02-06","o":27.78,"h":28.06,"l":27.22,"c":27.37,"v":3172400},{"d":"2008-02-07","o":27.26,"h":27.97,"l":26.94,"c":27.73,"v":3685100},{"d":"2008-02-08","o":27.6,"h":28.06,"l":27.46,"c":27.77,"v":3494600},{"d":"2008-02-11","o":27.66,"h":28.56,"l":27.66,"c":28.25,"v":2893200},{"d":"2008-02-12","o":28.35,"h":28.75,"l":28.19,"c":28.27,"v":2971100},{"d":"2008-02-13","o":28.53,"h":28.83,"l":28.32,"c":28.55,"v":3274600},{"d":"2008-02-14","o":28.62,"h":28.66,"l":28.12,"c":28.33,"v":7023000},{"d":"2008-02-15","o":28.3,"h":28.31,"l":27.76,"c":27.93,"v":4055100},{"d":"2008-02-19","o":27.62,"h":28.26,"l":27.39,"c":27.43,"v":4237700},{"d":"2008-02-20","o":27.91,"h":27.91,"l":27.18,"c":27.72,"v":7582900},{"d":"2008-02-21","o":28.5,"h":29.49,"l":28.3,"c":28.63,"v":9493300},{"d":"2008-02-22","o":28.7,"h":28.79,"l":27.78,"c":28.19,"v":5373500},{"d":"2008-02-25","o":28.14,"h":28.65,"l":27.79,"c":28.39,"v":4819100},{"d":"2008-02-26","o":28.29,"h":28.64,"l":28.12,"c":28.48,"v":5808000},{"d":"2008-02-27","o":28.48,"h":28.69,"l":28.06,"c":28.39,"v":5025000},{"d":"2008-02-28","o":28.25,"h":28.39,"l":27.85,"c":27.95,"v":3011800},{"d":"2008-02-29","o":27.71,"h":27.71,"l":26.85,"c":26.92,"v":3466100},{"d":"2008-03-03","o":26.84,"h":27.14,"l":26.58,"c":26.91,"v":4627400},{"d":"2008-03-04","o":26.7,"h":27.43,"l":26.54,"c":27.32,"v":5008000},{"d":"2008-03-05","o":27.31,"h":27.9,"l":27.23,"c":27.57,"v":4740800},{"d":"2008-03-06","o":27.5,"h":27.64,"l":26.65,"c":26.72,"v":4046700},{"d":"2008-03-07","o":26.55,"h":27.77,"l":26.55,"c":27.37,"v":5371800},{"d":"2008-03-10","o":27.34,"h":27.77,"l":27.1,"c":27.2,"v":3589800},{"d":"2008-03-11","o":27.76,"h":27.9,"l":27.2,"c":27.8,"v":4114200},{"d":"2008-03-12","o":27.73,"h":28.26,"l":27.6,"c":27.84,"v":3269500},{"d":"2008-03-13","o":27.76,"h":28.51,"l":27.4,"c":28.28,"v":4071900},{"d":"2008-03-14","o":28.5,"h":28.5,"l":27.23,"c":27.63,"v":5104800},{"d":"2008-03-17","o":27.03,"h":28.16,"l":27.03,"c":27.93,"v":4720200},{"d":"2008-03-18","o":28.4,"h":28.5,"l":27.76,"c":28.5,"v":4446800},{"d":"2008-03-19","o":28.82,"h":28.82,"l":27.41,"c":27.41,"v":5016200},{"d":"2008-03-20","o":27.58,"h":28.42,"l":27.43,"c":28.35,"v":6390200},{"d":"2008-03-24","o":29.74,"h":30.2,"l":29.07,"c":29.47,"v":6984300},{"d":"2008-03-25","o":29.57,"h":30.05,"l":29.37,"c":29.51,"v":7171800},{"d":"2008-03-26","o":29.41,"h":29.45,"l":28.95,"c":29.21,"v":2825200},{"d":"2008-03-27","o":29.26,"h":29.67,"l":29.05,"c":29.16,"v":4262300},{"d":"2008-03-28","o":29.46,"h":29.98,"l":28.96,"c":28.96,"v":5619100},{"d":"2008-03-31","o":29.04,"h":29.75,"l":28.94,"c":29.52,"v":4900500},{"d":"2008-04-01","o":29.61,"h":30.81,"l":29.61,"c":30.62,"v":6209600},{"d":"2008-04-02","o":30.82,"h":31.08,"l":30.13,"c":30.36,"v":4081400},{"d":"2008-04-03","o":30.13,"h":30.91,"l":29.97,"c":30.71,"v":3224100},{"d":"2008-04-04","o":30.68,"h":31.06,"l":30.35,"c":30.67,"v":3665000},{"d":"2008-04-07","o":30.75,"h":30.93,"l":30.3,"c":30.63,"v":4062700},{"d":"2008-04-08","o":30.4,"h":30.42,"l":29.72,"c":29.9,"v":2999100},{"d":"2008-04-09","o":29.97,"h":30.12,"l":29.26,"c":30.02,"v":3281000},{"d":"2008-04-10","o":30.71,"h":31.75,"l":30.6,"c":31.56,"v":6179500},{"d":"2008-04-11","o":31.12,"h":31.3,"l":30.27,"c":30.34,"v":3163600},{"d":"2008-04-14","o":30.39,"h":30.49,"l":29.82,"c":29.85,"v":2210800},{"d":"2008-04-15","o":29.76,"h":30.32,"l":29.5,"c":30.22,"v":3347100},{"d":"2008-04-16","o":30.55,"h":31.55,"l":30.54,"c":31.44,"v":4672300},{"d":"2008-04-17","o":31.48,"h":31.52,"l":30.8,"c":31.13,"v":3420800},{"d":"2008-04-18","o":31.59,"h":32.08,"l":31.44,"c":31.66,"v":3257200},{"d":"2008-04-21","o":31.8,"h":32.73,"l":31.42,"c":32.63,"v":5122500},{"d":"2008-04-22","o":32.39,"h":32.4,"l":31.07,"c":31.34,"v":4344000},{"d":"2008-04-23","o":31.4,"h":32.78,"l":31.4,"c":32.11,"v":4260800},{"d":"2008-04-24","o":32.01,"h":32.66,"l":31.53,"c":32.36,"v":3440600},{"d":"2008-04-25","o":32.36,"h":32.5,"l":31.64,"c":32.2,"v":3160300},{"d":"2008-04-28","o":32.35,"h":32.43,"l":31.94,"c":32.28,"v":3113300},{"d":"2008-04-29","o":32.55,"h":32.76,"l":32.29,"c":32.43,"v":3472000},{"d":"2008-04-30","o":32.5,"h":32.78,"l":31.97,"c":32.21,"v":4677400},{"d":"2008-05-01","o":32.25,"h":33.92,"l":32.23,"c":33.6,"v":5805200},{"d":"2008-05-02","o":33.8,"h":33.93,"l":32.72,"c":33.32,"v":5178800},{"d":"2008-05-05","o":33.27,"h":33.97,"l":33.13,"c":33.64,"v":5640100},{"d":"2008-05-06","o":33.8,"h":34.44,"l":33.4,"c":34.3,"v":4888200},{"d":"2008-05-07","o":34.3,"h":34.63,"l":33.96,"c":34.11,"v":4991800},{"d":"2008-05-08","o":34.11,"h":34.19,"l":33.46,"c":33.73,"v":4115600},{"d":"2008-05-09","o":33.21,"h":34.33,"l":33.21,"c":34.14,"v":3608900},{"d":"2008-05-12","o":34.2,"h":34.31,"l":33.85,"c":34.2,"v":3646100},{"d":"2008-05-13","o":34.47,"h":34.6,"l":34.24,"c":34.46,"v":3443500},{"d":"2008-05-14","o":34.53,"h":35.42,"l":34.46,"c":34.65,"v":3598200},{"d":"2008-05-15","o":34.73,"h":35.48,"l":34.5,"c":35.4,"v":4130900},{"d":"2008-05-16","o":35.39,"h":35.5,"l":34.71,"c":35.46,"v":4279400},{"d":"2008-05-19","o":35.66,"h":36.35,"l":35.48,"c":35.7,"v":4961300},{"d":"2008-05-20","o":35.46,"h":35.52,"l":34.28,"c":34.75,"v":6376600},{"d":"2008-05-21","o":32.75,"h":33.75,"l":32.46,"c":33.35,"v":11840800},{"d":"2008-05-22","o":33.3,"h":34.27,"l":33.28,"c":33.81,"v":5757700},{"d":"2008-05-23","o":33.78,"h":33.88,"l":33.13,"c":33.81,"v":3669800},{"d":"2008-05-27","o":33.8,"h":34.81,"l":33.8,"c":34.6,"v":4649000},{"d":"2008-05-28","o":34.63,"h":34.81,"l":34.09,"c":34.32,"v":3450400},{"d":"2008-05-29","o":34.12,"h":34.73,"l":34.03,"c":34.41,"v":4343800},{"d":"2008-05-30","o":34.41,"h":35.4,"l":34.41,"c":35.11,"v":4810200},{"d":"2008-06-02","o":35.03,"h":35.32,"l":34.37,"c":34.87,"v":4467800},{"d":"2008-06-03","o":35.12,"h":35.54,"l":34.66,"c":35.19,"v":6694100},{"d":"2008-06-04","o":35.15,"h":36.17,"l":35.1,"c":35.87,"v":6032500},{"d":"2008-06-05","o":36.01,"h":36.28,"l":35.59,"c":36.03,"v":4799900},{"d":"2008-06-06","o":36.08,"h":36.08,"l":34.8,"c":34.8,"v":5389800},{"d":"2008-06-09","o":34.88,"h":35.07,"l":34.05,"c":34.66,"v":5401400},{"d":"2008-06-10","o":34.26,"h":34.34,"l":33.53,"c":33.96,"v":5749000},{"d":"2008-06-11","o":33.93,"h":33.93,"l":32.84,"c":32.84,"v":6234700},{"d":"2008-06-12","o":32.95,"h":33.47,"l":32.74,"c":33.07,"v":5208400},{"d":"2008-06-13","o":33.12,"h":33.95,"l":33.12,"c":33.93,"v":4166300},{"d":"2008-06-16","o":33.8,"h":34.5,"l":33.8,"c":34.25,"v":4689500},{"d":"2008-06-17","o":34.32,"h":34.59,"l":33.75,"c":33.75,"v":4707000},{"d":"2008-06-18","o":33.34,"h":33.71,"l":32.62,"c":32.79,"v":4603100},{"d":"2008-06-19","o":32.69,"h":34.06,"l":32.69,"c":33.78,"v":5222900},{"d":"2008-06-20","o":33.46,"h":33.75,"l":32.92,"c":33.25,"v":4902700},{"d":"2008-06-23","o":33.35,"h":33.84,"l":32.79,"c":32.83,"v":2740000},{"d":"2008-06-24","o":32.7,"h":33.65,"l":32.66,"c":33.1,"v":3429300},{"d":"2008-06-25","o":33.17,"h":34.41,"l":33.14,"c":33.43,"v":4185100},{"d":"2008-06-26","o":33,"h":33.09,"l":31.89,"c":32,"v":5926200},{"d":"2008-06-27","o":32.08,"h":32.17,"l":31.35,"c":31.7,"v":3941800},{"d":"2008-06-30","o":31.71,"h":32.4,"l":31.61,"c":31.77,"v":4834000},{"d":"2008-07-01","o":31.49,"h":31.77,"l":31.02,"c":31.72,"v":4536600},{"d":"2008-07-02","o":31.8,"h":33.1,"l":30.99,"c":31.24,"v":4958000},{"d":"2008-07-03","o":31.45,"h":31.49,"l":30.42,"c":30.71,"v":3002300},{"d":"2008-07-07","o":31,"h":32.06,"l":30.61,"c":30.92,"v":7097100},{"d":"2008-07-08","o":30.98,"h":31.2,"l":30.26,"c":31.06,"v":7270600},{"d":"2008-07-09","o":30.66,"h":30.87,"l":29.74,"c":29.74,"v":6617300},{"d":"2008-07-10","o":29.8,"h":30.3,"l":29.35,"c":30.1,"v":5995500},{"d":"2008-07-11","o":29.7,"h":30.74,"l":29.47,"c":30.34,"v":5742600},{"d":"2008-07-14","o":30.71,"h":30.77,"l":29.65,"c":30,"v":4506300},{"d":"2008-07-15","o":29.87,"h":30.84,"l":29.55,"c":30.32,"v":6427400},{"d":"2008-07-16","o":30.47,"h":31.7,"l":30.11,"c":31.45,"v":5592300},{"d":"2008-07-17","o":31.56,"h":32.1,"l":31.07,"c":31.83,"v":3922300},{"d":"2008-07-18","o":31.83,"h":31.83,"l":30.92,"c":31.65,"v":3310800},{"d":"2008-07-21","o":31.82,"h":32.06,"l":30.9,"c":31.26,"v":3237200},{"d":"2008-07-22","o":30.44,"h":30.68,"l":29.85,"c":30.23,"v":5957400},{"d":"2008-07-23","o":30.22,"h":31.23,"l":30,"c":30.89,"v":4462100},{"d":"2008-07-24","o":30.71,"h":30.75,"l":29.91,"c":29.99,"v":3215700},{"d":"2008-07-25","o":30.1,"h":30.2,"l":29.54,"c":30.11,"v":4163500},{"d":"2008-07-28","o":29.96,"h":30.19,"l":29.38,"c":29.46,"v":3565700},{"d":"2008-07-29","o":29.5,"h":30.37,"l":29.45,"c":29.96,"v":3280900},{"d":"2008-07-30","o":30.11,"h":30.8,"l":30.03,"c":30.67,"v":3838000},{"d":"2008-07-31","o":30.31,"h":31.15,"l":30.31,"c":30.51,"v":4134300},{"d":"2008-08-01","o":30.55,"h":30.75,"l":29.79,"c":30.2,"v":2814500},{"d":"2008-08-04","o":30.25,"h":30.51,"l":30.06,"c":30.15,"v":2326800},{"d":"2008-08-05","o":30.45,"h":31.15,"l":30.27,"c":31.1,"v":3465800},{"d":"2008-08-06","o":31.05,"h":31.64,"l":30.61,"c":31.49,"v":2930400},{"d":"2008-08-07","o":31.39,"h":32.09,"l":31.06,"c":31.51,"v":3813000},{"d":"2008-08-08","o":31.49,"h":32.34,"l":31.25,"c":32.26,"v":3432400},{"d":"2008-08-11","o":32.06,"h":33.27,"l":32.06,"c":32.7,"v":3230100},{"d":"2008-08-12","o":32.45,"h":32.71,"l":32.17,"c":32.39,"v":3117700},{"d":"2008-08-13","o":32.5,"h":32.8,"l":32.19,"c":32.41,"v":2705800},{"d":"2008-08-14","o":32.14,"h":33.03,"l":32.09,"c":32.86,"v":2947700},{"d":"2008-08-15","o":33.53,"h":33.53,"l":32.45,"c":32.57,"v":2966600},{"d":"2008-08-18","o":32.59,"h":32.78,"l":31.82,"c":32.18,"v":2681200},{"d":"2008-08-19","o":32.06,"h":32.57,"l":31.77,"c":32.14,"v":5789200},{"d":"2008-08-20","o":31.14,"h":31.4,"l":29.03,"c":29.29,"v":11062800},{"d":"2008-08-21","o":29.14,"h":29.27,"l":28.55,"c":28.7,"v":6948600},{"d":"2008-08-22","o":28.97,"h":29.13,"l":28.65,"c":28.84,"v":5552000},{"d":"2008-08-25","o":28.79,"h":28.89,"l":28.34,"c":28.36,"v":4161100},{"d":"2008-08-26","o":28.4,"h":28.47,"l":27.97,"c":28.13,"v":4714000},{"d":"2008-08-27","o":27.95,"h":28.28,"l":27.71,"c":28.19,"v":3863200},{"d":"2008-08-28","o":28.27,"h":28.45,"l":28.07,"c":28.18,"v":3913000},{"d":"2008-08-29","o":28.01,"h":28.15,"l":27.75,"c":27.96,"v":3141000},{"d":"2008-09-02","o":28.36,"h":28.61,"l":27.35,"c":27.59,"v":4761100},{"d":"2008-09-03","o":27.43,"h":27.7,"l":26.1,"c":26.24,"v":12779300},{"d":"2008-09-04","o":26.11,"h":26.59,"l":26,"c":26.19,"v":7300300},{"d":"2008-09-05","o":25.99,"h":27.67,"l":25.99,"c":27.5,"v":8013500},{"d":"2008-09-08","o":28.01,"h":28.15,"l":27.03,"c":27.4,"v":8123100},{"d":"2008-09-09","o":27.18,"h":27.26,"l":26.22,"c":26.23,"v":5959200},{"d":"2008-09-10","o":26.58,"h":26.83,"l":26.26,"c":26.4,"v":4267700},{"d":"2008-09-11","o":26.1,"h":26.92,"l":25.98,"c":26.71,"v":4968300},{"d":"2008-09-12","o":26.3,"h":26.83,"l":25.83,"c":26.75,"v":5839800},{"d":"2008-09-15","o":26.15,"h":26.93,"l":25.96,"c":26.23,"v":7361700},{"d":"2008-09-16","o":25.94,"h":26.68,"l":25.63,"c":26.38,"v":7162500},{"d":"2008-09-17","o":26.1,"h":26.1,"l":25.12,"c":25.37,"v":9216500},{"d":"2008-09-18","o":25.85,"h":30.68,"l":25.05,"c":27.88,"v":9333600},{"d":"2008-09-19","o":29.31,"h":29.54,"l":27.17,"c":27.67,"v":8962400},{"d":"2008-09-22","o":27.67,"h":27.87,"l":26.83,"c":26.97,"v":4775900},{"d":"2008-09-23","o":26.98,"h":27.55,"l":26.17,"c":26.6,"v":4312100},{"d":"2008-09-24","o":26.42,"h":27.03,"l":26.18,"c":26.61,"v":3635000},{"d":"2008-09-25","o":26.78,"h":27.18,"l":26.34,"c":26.56,"v":4522800},{"d":"2008-09-26","o":26.56,"h":26.93,"l":26,"c":26.87,"v":4222600},{"d":"2008-09-29","o":26.54,"h":26.65,"l":24.95,"c":25.26,"v":5998000},{"d":"2008-09-30","o":25.66,"h":26.45,"l":25.39,"c":26.35,"v":4586100},{"d":"2008-10-01","o":26.08,"h":26.3,"l":25.66,"c":26.17,"v":3845600},{"d":"2008-10-02","o":25.82,"h":25.83,"l":24.85,"c":25,"v":4354300},{"d":"2008-10-03","o":25.1,"h":25.69,"l":24.52,"c":24.64,"v":5423300},{"d":"2008-10-06","o":24.27,"h":24.27,"l":22.56,"c":23.68,"v":9524500},{"d":"2008-10-07","o":23.53,"h":24.09,"l":22.34,"c":22.41,"v":6008900},{"d":"2008-10-08","o":21.91,"h":23.88,"l":21.91,"c":22.71,"v":8642400},{"d":"2008-10-09","o":22.67,"h":23.44,"l":22.06,"c":22.12,"v":6813200},{"d":"2008-10-10","o":21.34,"h":22.87,"l":20.37,"c":21.4,"v":10232200},{"d":"2008-10-13","o":21.96,"h":24.04,"l":21.6,"c":24.02,"v":6865700},{"d":"2008-10-14","o":24.43,"h":24.8,"l":22.25,"c":22.77,"v":5473900},{"d":"2008-10-15","o":21.5,"h":22.77,"l":19.66,"c":19.75,"v":8983900},{"d":"2008-10-16","o":20.02,"h":20.24,"l":18.59,"c":20.23,"v":11215100},{"d":"2008-10-17","o":19.98,"h":20.92,"l":19.15,"c":20.1,"v":6586300},{"d":"2008-10-20","o":20.41,"h":20.76,"l":19.84,"c":20.33,"v":7120200},{"d":"2008-10-21","o":19.75,"h":20.47,"l":19.65,"c":19.94,"v":5031500},{"d":"2008-10-22","o":19.84,"h":20.34,"l":19.1,"c":19.53,"v":5444900},{"d":"2008-10-23","o":19.61,"h":19.77,"l":18.77,"c":19.56,"v":7190500},{"d":"2008-10-24","o":18.46,"h":19.93,"l":18.02,"c":19.27,"v":6166100},{"d":"2008-10-27","o":18.92,"h":20.22,"l":18.88,"c":19.34,"v":5914900},{"d":"2008-10-28","o":19.86,"h":21.4,"l":19.51,"c":21.37,"v":6288200},{"d":"2008-10-29","o":21.25,"h":21.65,"l":20.62,"c":20.95,"v":6275500},{"d":"2008-10-30","o":21.5,"h":21.98,"l":20.76,"c":21.45,"v":7926400},{"d":"2008-10-31","o":21.2,"h":21.86,"l":21.01,"c":21.36,"v":5740600},{"d":"2008-11-03","o":21.43,"h":21.61,"l":21.07,"c":21.14,"v":3123500},{"d":"2008-11-04","o":21.72,"h":22.4,"l":21.39,"c":22.2,"v":6337000},{"d":"2008-11-05","o":21.95,"h":22.09,"l":20.89,"c":20.92,"v":5245300},{"d":"2008-11-06","o":20.54,"h":21.08,"l":19.73,"c":19.86,"v":4843100},{"d":"2008-11-07","o":19.84,"h":20.52,"l":19.52,"c":20.5,"v":3783600},{"d":"2008-11-10","o":20.82,"h":20.96,"l":19.54,"c":19.79,"v":3847000},{"d":"2008-11-11","o":19.5,"h":20.07,"l":19.45,"c":19.64,"v":5113300},{"d":"2008-11-12","o":19.32,"h":20.08,"l":19.2,"c":19.23,"v":6218900},{"d":"2008-11-13","o":19.36,"h":20.29,"l":18.46,"c":20.23,"v":9382600},{"d":"2008-11-14","o":19.91,"h":20.32,"l":19.17,"c":19.29,"v":5988500},{"d":"2008-11-17","o":18.65,"h":19.51,"l":18.65,"c":18.8,"v":4378400},{"d":"2008-11-18","o":18.91,"h":19.31,"l":18.17,"c":18.75,"v":5862000},{"d":"2008-11-19","o":18.55,"h":18.87,"l":17.53,"c":17.53,"v":4490400},{"d":"2008-11-20","o":17.47,"h":18.4,"l":16.62,"c":16.94,"v":6036200},{"d":"2008-11-21","o":17.24,"h":17.37,"l":16.23,"c":16.92,"v":9731600},{"d":"2008-11-24","o":17.1,"h":18.55,"l":16.95,"c":18.17,"v":6792400},{"d":"2008-11-25","o":18.35,"h":19.8,"l":16.31,"c":16.95,"v":12015200},{"d":"2008-11-26","o":16.95,"h":17.93,"l":16.67,"c":17.75,"v":5794100},{"d":"2008-11-28","o":17.63,"h":17.72,"l":16.95,"c":17.1,"v":2172600},{"d":"2008-12-01","o":16.72,"h":16.73,"l":16.09,"c":16.1,"v":7295100},{"d":"2008-12-02","o":16.16,"h":16.5,"l":15.69,"c":16.35,"v":6109900},{"d":"2008-12-03","o":16,"h":17.35,"l":15.87,"c":17.3,"v":8417900},{"d":"2008-12-04","o":17,"h":17.1,"l":15.93,"c":16.19,"v":6056000},{"d":"2008-12-05","o":15.58,"h":16.68,"l":15.29,"c":16.66,"v":8356400},{"d":"2008-12-08","o":17.07,"h":17.27,"l":16.46,"c":16.71,"v":7111700},{"d":"2008-12-09","o":16.5,"h":18.61,"l":16.39,"c":18.06,"v":11045400},{"d":"2008-12-10","o":18.42,"h":18.51,"l":17.8,"c":18.18,"v":5364900},{"d":"2008-12-11","o":18.15,"h":18.97,"l":17.9,"c":18.46,"v":8383800},{"d":"2008-12-12","o":18.03,"h":19.6,"l":17.83,"c":19.38,"v":6481200},{"d":"2008-12-15","o":19.38,"h":19.4,"l":18.4,"c":18.87,"v":4629600},{"d":"2008-12-16","o":18.76,"h":20.14,"l":18.62,"c":19.98,"v":6552300},{"d":"2008-12-17","o":19.84,"h":20.01,"l":19.17,"c":19.68,"v":4899000},{"d":"2008-12-18","o":19.41,"h":19.68,"l":17.96,"c":18.24,"v":5280600},{"d":"2008-12-19","o":18.46,"h":19.14,"l":18.43,"c":18.97,"v":6016200},{"d":"2008-12-22","o":18.99,"h":19,"l":17.99,"c":18.35,"v":4945200},{"d":"2008-12-23","o":18.48,"h":18.8,"l":17.92,"c":18.03,"v":2453400},{"d":"2008-12-24","o":18.2,"h":18.34,"l":18,"c":18.19,"v":607000},{"d":"2008-12-26","o":18.27,"h":18.34,"l":18.09,"c":18.14,"v":872200},{"d":"2008-12-29","o":18.25,"h":18.26,"l":17.92,"c":18.11,"v":3589100},{"d":"2008-12-30","o":18.16,"h":18.94,"l":18.16,"c":18.84,"v":2498200},{"d":"2008-12-31","o":18.82,"h":19.34,"l":18.74,"c":19.02,"v":2585200},{"d":"2009-01-02","o":19,"h":19.78,"l":18.76,"c":19.67,"v":3264900},{"d":"2009-01-05","o":19.52,"h":19.97,"l":19.41,"c":19.57,"v":4380100},{"d":"2009-01-06","o":19.57,"h":20.6,"l":19.56,"c":20.52,"v":5710900},{"d":"2009-01-07","o":19.8,"h":20.02,"l":19.42,"c":19.75,"v":4462900},{"d":"2009-01-08","o":19.7,"h":19.83,"l":19.17,"c":19.77,"v":3763200},{"d":"2009-01-09","o":19.74,"h":19.84,"l":19.17,"c":19.37,"v":3264700},{"d":"2009-01-12","o":19.32,"h":19.33,"l":18.82,"c":19.05,"v":3393500},{"d":"2009-01-13","o":19.08,"h":19.85,"l":18.92,"c":19.35,"v":4729000},{"d":"2009-01-14","o":19,"h":19.16,"l":18.44,"c":18.6,"v":5254700},{"d":"2009-01-15","o":18.59,"h":19.29,"l":18.37,"c":19.1,"v":6168900},{"d":"2009-01-16","o":19.44,"h":20.02,"l":19.01,"c":19.83,"v":6052900},{"d":"2009-01-20","o":19.64,"h":19.77,"l":18.76,"c":18.77,"v":5205000},{"d":"2009-01-21","o":18.06,"h":19.07,"l":18.06,"c":18.9,"v":6770100},{"d":"2009-01-22","o":18.65,"h":19.15,"l":18.39,"c":18.93,"v":6430400},{"d":"2009-01-23","o":18.42,"h":20.03,"l":18.42,"c":19.66,"v":6308800},{"d":"2009-01-26","o":19.71,"h":20.37,"l":19.39,"c":19.69,"v":5753700},{"d":"2009-01-27","o":19.83,"h":20.67,"l":19.56,"c":20.54,"v":5448100},{"d":"2009-01-28","o":20.93,"h":21.7,"l":20.79,"c":21.29,"v":8227500},{"d":"2009-01-29","o":21.01,"h":21.44,"l":20.24,"c":20.44,"v":5654300},{"d":"2009-01-30","o":20.76,"h":20.81,"l":19.84,"c":19.98,"v":6515400},{"d":"2009-02-02","o":19.98,"h":20.52,"l":19.41,"c":20.32,"v":5056600},{"d":"2009-02-03","o":20.32,"h":20.96,"l":19.85,"c":20.82,"v":6039800},{"d":"2009-02-04","o":20.82,"h":21.86,"l":20.59,"c":21.04,"v":5860000},{"d":"2009-02-05","o":20.81,"h":22.39,"l":20.71,"c":21.98,"v":9566400},{"d":"2009-02-06","o":21.85,"h":22.53,"l":21.78,"c":22.38,"v":5539600},{"d":"2009-02-09","o":22.34,"h":22.48,"l":22,"c":22.31,"v":3796000},{"d":"2009-02-10","o":22.14,"h":22.48,"l":20.86,"c":21.02,"v":7781500},{"d":"2009-02-11","o":21.07,"h":21.26,"l":20.44,"c":20.9,"v":6279800},{"d":"2009-02-12","o":20.57,"h":21.35,"l":20.47,"c":21.13,"v":7062800},{"d":"2009-02-13","o":21.03,"h":21.87,"l":21.01,"c":21.38,"v":6320200},{"d":"2009-02-17","o":20.97,"h":21,"l":19.87,"c":20,"v":7753900},{"d":"2009-02-18","o":20.4,"h":20.5,"l":19.79,"c":20.02,"v":9218300},{"d":"2009-02-19","o":20.15,"h":20.74,"l":19.36,"c":19.4,"v":7847000},{"d":"2009-02-20","o":19.08,"h":19.8,"l":19.06,"c":19.3,"v":9542600},{"d":"2009-02-23","o":19.45,"h":19.61,"l":18.21,"c":18.34,"v":8867900},{"d":"2009-02-24","o":18.45,"h":18.84,"l":18.27,"c":18.78,"v":6642300},{"d":"2009-02-25","o":18.66,"h":19.71,"l":18.56,"c":19.26,"v":8259900},{"d":"2009-02-26","o":19.5,"h":19.96,"l":18.76,"c":18.77,"v":7597500},{"d":"2009-02-27","o":18.49,"h":19.05,"l":18.43,"c":18.64,"v":7272600},{"d":"2009-03-02","o":18.29,"h":18.63,"l":17.82,"c":17.93,"v":6576000},{"d":"2009-03-03","o":18.19,"h":18.59,"l":17.91,"c":18.24,"v":8783100},{"d":"2009-03-04","o":18.28,"h":19.22,"l":18.27,"c":18.92,"v":9190500},{"d":"2009-03-05","o":18.56,"h":19.18,"l":18.55,"c":18.78,"v":7292400},{"d":"2009-03-06","o":18.93,"h":19.38,"l":18.11,"c":18.48,"v":8557800},{"d":"2009-03-09","o":18.55,"h":18.9,"l":18.01,"c":18.05,"v":7075500},{"d":"2009-03-10","o":18.4,"h":19.21,"l":18.2,"c":19.17,"v":6567400},{"d":"2009-03-11","o":19.33,"h":19.74,"l":19.07,"c":19.43,"v":6022900},{"d":"2009-03-12","o":19.43,"h":20.03,"l":19.3,"c":19.95,"v":7107600},{"d":"2009-03-13","o":19.97,"h":20.22,"l":19.62,"c":20.16,"v":7264400},{"d":"2009-03-16","o":20.27,"h":20.35,"l":19.56,"c":19.59,"v":7824900},{"d":"2009-03-17","o":19.71,"h":20.24,"l":19.52,"c":20.24,"v":5394800},{"d":"2009-03-18","o":20.16,"h":20.75,"l":19.97,"c":20.61,"v":6603900},{"d":"2009-03-19","o":20.88,"h":20.91,"l":20.06,"c":20.28,"v":5734500},{"d":"2009-03-20","o":20.29,"h":20.47,"l":19.48,"c":19.59,"v":6233500},{"d":"2009-03-23","o":20,"h":20.71,"l":19.74,"c":20.32,"v":7027400},{"d":"2009-03-24","o":20.07,"h":20.3,"l":19.83,"c":20.04,"v":4579200},{"d":"2009-03-25","o":20.35,"h":20.63,"l":19.42,"c":19.83,"v":7193100},{"d":"2009-03-26","o":20.1,"h":20.41,"l":19.87,"c":20.2,"v":6851200},{"d":"2009-03-27","o":19.91,"h":20.14,"l":19.8,"c":19.98,"v":4045100},{"d":"2009-03-30","o":19.84,"h":19.94,"l":19.18,"c":19.32,"v":3602000},{"d":"2009-03-31","o":19.68,"h":19.68,"l":19.18,"c":19.27,"v":4449100},{"d":"2009-04-01","o":18.9,"h":19.19,"l":18.59,"c":19,"v":9714700},{"d":"2009-04-02","o":19.44,"h":20.04,"l":19.26,"c":19.59,"v":4629700},{"d":"2009-04-03","o":19.41,"h":20.7,"l":19.36,"c":20.63,"v":8555100},{"d":"2009-04-06","o":20.49,"h":20.49,"l":19.78,"c":20.34,"v":5794700},{"d":"2009-04-07","o":20.01,"h":20.43,"l":19.77,"c":19.87,"v":3924400},{"d":"2009-04-08","o":20.15,"h":20.26,"l":19.74,"c":20.13,"v":4006800},{"d":"2009-04-09","o":20.48,"h":20.95,"l":20.28,"c":20.76,"v":4836200},{"d":"2009-04-13","o":20.5,"h":20.67,"l":20.2,"c":20.55,"v":7503700},{"d":"2009-04-14","o":20.31,"h":20.94,"l":20.23,"c":20.85,"v":4723100},{"d":"2009-04-15","o":20.48,"h":20.48,"l":20.08,"c":20.42,"v":5555100},{"d":"2009-04-16","o":20.45,"h":21.39,"l":20.45,"c":21.29,"v":5849800},{"d":"2009-04-17","o":21.07,"h":21.51,"l":20.74,"c":21.41,"v":5064400},{"d":"2009-04-20","o":21.06,"h":21.27,"l":20.37,"c":20.68,"v":4485400},{"d":"2009-04-21","o":20.8,"h":21.1,"l":20.16,"c":20.75,"v":6539100},{"d":"2009-04-22","o":20.63,"h":21.35,"l":20.24,"c":20.93,"v":5674900},{"d":"2009-04-23","o":20.87,"h":20.95,"l":20.32,"c":20.91,"v":5884000},{"d":"2009-04-24","o":21.02,"h":21.3,"l":20.53,"c":21.16,"v":4387900},{"d":"2009-04-27","o":20.81,"h":21.37,"l":20.76,"c":20.84,"v":4282400},{"d":"2009-04-28","o":20.66,"h":20.92,"l":20.34,"c":20.55,"v":3181800},{"d":"2009-04-29","o":20.8,"h":21.03,"l":20.5,"c":20.78,"v":3388500},{"d":"2009-04-30","o":20.75,"h":21.81,"l":20.75,"c":21.28,"v":4857000},{"d":"2009-05-01","o":21.04,"h":21.61,"l":20.85,"c":21.15,"v":4972200},{"d":"2009-05-04","o":21.41,"h":22.12,"l":21.15,"c":22.06,"v":5724700},{"d":"2009-05-05","o":22.05,"h":22.15,"l":21.63,"c":22,"v":4190600},{"d":"2009-05-06","o":22.2,"h":22.84,"l":21.88,"c":22.62,"v":7191400},{"d":"2009-05-07","o":22.9,"h":22.9,"l":21.18,"c":21.56,"v":5504000},{"d":"2009-05-08","o":21.88,"h":21.88,"l":20.53,"c":20.67,"v":7735600},{"d":"2009-05-11","o":20.44,"h":21.33,"l":20.1,"c":20.81,"v":6008300},{"d":"2009-05-12","o":20.91,"h":20.97,"l":20.22,"c":20.61,"v":5658200},{"d":"2009-05-13","o":20.31,"h":20.7,"l":20.01,"c":20.12,"v":4437800},{"d":"2009-05-14","o":20.16,"h":20.46,"l":20.01,"c":20.09,"v":7099500},{"d":"2009-05-15","o":20.13,"h":20.13,"l":19.14,"c":19.46,"v":10767400},{"d":"2009-05-18","o":19.64,"h":20.01,"l":19.51,"c":19.9,"v":7538900},{"d":"2009-05-19","o":19.93,"h":20.79,"l":19.73,"c":20.58,"v":7499800},{"d":"2009-05-20","o":23.43,"h":24.32,"l":23.3,"c":23.8,"v":27693900},{"d":"2009-05-21","o":23.59,"h":23.79,"l":23,"c":23.57,"v":9536500},{"d":"2009-05-22","o":23.71,"h":23.8,"l":23.2,"c":23.59,"v":5595900},{"d":"2009-05-26","o":23.5,"h":23.87,"l":23.36,"c":23.66,"v":6963400},{"d":"2009-05-27","o":23.6,"h":24.49,"l":23.43,"c":23.94,"v":8399000},{"d":"2009-05-28","o":24.08,"h":24.19,"l":23.38,"c":24.15,"v":6439400},{"d":"2009-05-29","o":24.15,"h":24.46,"l":23.62,"c":24.41,"v":7810000},{"d":"2009-06-01","o":24.84,"h":25.32,"l":24.78,"c":25.03,"v":6267500},{"d":"2009-06-02","o":24.97,"h":24.97,"l":24.23,"c":24.48,"v":4862800},{"d":"2009-06-03","o":24.13,"h":24.36,"l":23.79,"c":24.35,"v":4741500},{"d":"2009-06-04","o":24.37,"h":24.87,"l":23.98,"c":24.56,"v":4576300},{"d":"2009-06-05","o":24.86,"h":24.88,"l":24.1,"c":24.43,"v":3396900},{"d":"2009-06-08","o":24.33,"h":24.64,"l":23.98,"c":24.43,"v":3098100},{"d":"2009-06-09","o":24.94,"h":26.05,"l":24.78,"c":25.73,"v":8904200},{"d":"2009-06-10","o":25.85,"h":25.85,"l":25.25,"c":25.71,"v":5917300},{"d":"2009-06-11","o":25.76,"h":25.94,"l":25.59,"c":25.74,"v":5723800},{"d":"2009-06-12","o":25.77,"h":25.82,"l":25.2,"c":25.4,"v":4751700},{"d":"2009-06-15","o":25.12,"h":25.3,"l":24.41,"c":25,"v":4724000},{"d":"2009-06-16","o":25.07,"h":25.13,"l":24.17,"c":24.41,"v":4609300},{"d":"2009-06-17","o":24.45,"h":24.97,"l":24.14,"c":24.64,"v":4625100},{"d":"2009-06-18","o":24.62,"h":24.77,"l":24.24,"c":24.41,"v":2989400},{"d":"2009-06-19","o":24.32,"h":24.75,"l":24.31,"c":24.54,"v":3000000},{"d":"2009-06-22","o":24.43,"h":24.72,"l":23.62,"c":23.65,"v":4152400},{"d":"2009-06-23","o":23.65,"h":23.9,"l":23.23,"c":23.34,"v":4682500},{"d":"2009-06-24","o":23.49,"h":24.01,"l":23.4,"c":23.73,"v":4573800},{"d":"2009-06-25","o":24.36,"h":24.81,"l":23.95,"c":24.79,"v":7470900},{"d":"2009-06-26","o":24.71,"h":25.15,"l":24.5,"c":24.78,"v":3994400},{"d":"2009-06-29","o":24.87,"h":25.11,"l":24.58,"c":24.68,"v":3125000},{"d":"2009-06-30","o":24.69,"h":25.07,"l":24.4,"c":24.78,"v":3876300},{"d":"2009-07-01","o":24.88,"h":25.35,"l":24.77,"c":24.86,"v":2762700},{"d":"2009-07-02","o":24.51,"h":24.77,"l":24.25,"c":24.7,"v":3727600},{"d":"2009-07-06","o":24.57,"h":24.69,"l":23.74,"c":24.08,"v":3511800},{"d":"2009-07-07","o":24.05,"h":24.48,"l":23.78,"c":23.8,"v":4022500},{"d":"2009-07-08","o":23.88,"h":24.07,"l":23.21,"c":23.46,"v":4248600},{"d":"2009-07-09","o":23.53,"h":24.23,"l":23.44,"c":24.03,"v":4197700},{"d":"2009-07-10","o":23.89,"h":24.2,"l":23.32,"c":23.95,"v":4647500},{"d":"2009-07-13","o":23.96,"h":24.3,"l":23.42,"c":24.27,"v":3478100},{"d":"2009-07-14","o":24.07,"h":24.31,"l":23.92,"c":24.18,"v":4552800},{"d":"2009-07-15","o":24.55,"h":25.16,"l":24.52,"c":24.94,"v":4831700},{"d":"2009-07-16","o":24.66,"h":25.47,"l":24.61,"c":25.33,"v":4477500},{"d":"2009-07-17","o":25.4,"h":25.68,"l":25.14,"c":25.61,"v":3731800},{"d":"2009-07-20","o":25.81,"h":26,"l":25.52,"c":25.82,"v":4795300},{"d":"2009-07-21","o":25.74,"h":25.9,"l":25.1,"c":25.68,"v":3939000},{"d":"2009-07-22","o":25.51,"h":26.84,"l":25.5,"c":26.7,"v":7585100},{"d":"2009-07-23","o":26.74,"h":27.61,"l":26.5,"c":27.39,"v":5782700},{"d":"2009-07-24","o":27.05,"h":27.37,"l":26.74,"c":27.37,"v":3333600},{"d":"2009-07-27","o":27.35,"h":27.57,"l":26.97,"c":27.52,"v":3027300},{"d":"2009-07-28","o":27.35,"h":27.84,"l":27.15,"c":27.55,"v":3074300},{"d":"2009-07-29","o":27.32,"h":27.52,"l":27.1,"c":27.5,"v":2828400},{"d":"2009-07-30","o":27.77,"h":28.21,"l":27.31,"c":27.47,"v":5026000},{"d":"2009-07-31","o":27.53,"h":27.81,"l":27.25,"c":27.37,"v":3103700},{"d":"2009-08-03","o":27.49,"h":27.83,"l":27.34,"c":27.6,"v":3381500},{"d":"2009-08-04","o":27.51,"h":27.88,"l":27.35,"c":27.8,"v":2894900},{"d":"2009-08-05","o":27.89,"h":28.08,"l":27.28,"c":27.57,"v":1796500},{"d":"2009-08-06","o":27.8,"h":27.89,"l":27.02,"c":27.28,"v":2546100},{"d":"2009-08-07","o":27.37,"h":27.78,"l":26.85,"c":27.05,"v":4519900},{"d":"2009-08-10","o":27.01,"h":27.42,"l":26.81,"c":27.16,"v":3136700},{"d":"2009-08-11","o":26.95,"h":27.48,"l":26.91,"c":27.1,"v":2490200},{"d":"2009-08-12","o":27.15,"h":27.55,"l":27.07,"c":27.2,"v":3295300},{"d":"2009-08-13","o":27.97,"h":28,"l":27.32,"c":27.81,"v":4374100},{"d":"2009-08-14","o":27.68,"h":27.7,"l":27.02,"c":27.39,"v":4344000},{"d":"2009-08-17","o":27.11,"h":27.15,"l":26.56,"c":26.76,"v":4428500},{"d":"2009-08-18","o":26.82,"h":27.3,"l":26.76,"c":27.22,"v":4816200},{"d":"2009-08-19","o":25.98,"h":27.9,"l":25.8,"c":27.8,"v":11696100},{"d":"2009-08-20","o":27.66,"h":28.04,"l":27.4,"c":27.97,"v":6342800},{"d":"2009-08-21","o":28.21,"h":28.44,"l":27.64,"c":28.42,"v":6469700},{"d":"2009-08-24","o":28.49,"h":28.62,"l":28.08,"c":28.24,"v":5868700},{"d":"2009-08-25","o":28.08,"h":28.49,"l":28.07,"c":28.37,"v":5187400},{"d":"2009-08-26","o":28.4,"h":28.78,"l":28.34,"c":28.64,"v":4009700},{"d":"2009-08-27","o":28.5,"h":28.63,"l":28.15,"c":28.59,"v":4668800},{"d":"2009-08-28","o":28.85,"h":29.22,"l":28.49,"c":28.68,"v":3937300},{"d":"2009-08-31","o":28.44,"h":28.58,"l":28.09,"c":28.25,"v":2865000},{"d":"2009-09-01","o":28.08,"h":28.94,"l":27.68,"c":27.76,"v":4116300},{"d":"2009-09-02","o":27.57,"h":28.15,"l":27.47,"c":27.56,"v":2801200},{"d":"2009-09-03","o":27.83,"h":28.16,"l":27.53,"c":28.15,"v":3980400},{"d":"2009-09-04","o":28.03,"h":28.85,"l":27.96,"c":28.8,"v":2990500},{"d":"2009-09-08","o":28.97,"h":29.33,"l":28.75,"c":29.3,"v":4383800},{"d":"2009-09-09","o":29.3,"h":29.42,"l":28.9,"c":29.28,"v":2928900},{"d":"2009-09-10","o":29.12,"h":29.71,"l":29.09,"c":29.4,"v":5288400},{"d":"2009-09-11","o":29.38,"h":29.38,"l":28.25,"c":28.39,"v":7519700},{"d":"2009-09-14","o":28.37,"h":28.69,"l":28.28,"c":28.68,"v":3756900},{"d":"2009-09-15","o":28.79,"h":28.98,"l":28.5,"c":28.55,"v":3042000},{"d":"2009-09-16","o":28.05,"h":28.35,"l":27.53,"c":27.66,"v":7857400},{"d":"2009-09-17","o":27.45,"h":27.84,"l":27.37,"c":27.47,"v":4373900},{"d":"2009-09-18","o":27.65,"h":27.8,"l":27.19,"c":27.28,"v":5134700},{"d":"2009-09-21","o":27.17,"h":27.44,"l":26.93,"c":27.2,"v":3976300},{"d":"2009-09-22","o":27.29,"h":27.42,"l":26.92,"c":27.28,"v":4367500},{"d":"2009-09-23","o":27.37,"h":28.36,"l":27.36,"c":27.7,"v":5829600},{"d":"2009-09-24","o":27.88,"h":27.89,"l":27.18,"c":27.38,"v":4114400},{"d":"2009-09-25","o":27.3,"h":27.74,"l":27.13,"c":27.58,"v":4194600},{"d":"2009-09-28","o":27.77,"h":28.25,"l":27.67,"c":28.02,"v":2331600},{"d":"2009-09-29","o":28.05,"h":28.14,"l":27.25,"c":27.28,"v":4968300},{"d":"2009-09-30","o":27.09,"h":27.9,"l":27.09,"c":27.58,"v":6399000},{"d":"2009-10-01","o":27.57,"h":27.7,"l":26.57,"c":26.57,"v":5957300},{"d":"2009-10-02","o":26.43,"h":26.87,"l":26.22,"c":26.26,"v":4945400},{"d":"2009-10-05","o":26.26,"h":26.52,"l":26.05,"c":26.36,"v":4871100},{"d":"2009-10-06","o":26.55,"h":27.05,"l":26.43,"c":26.98,"v":4348000},{"d":"2009-10-07","o":26.96,"h":27.05,"l":26.65,"c":26.77,"v":2599800},{"d":"2009-10-08","o":26.86,"h":26.93,"l":26.2,"c":26.37,"v":4559700},{"d":"2009-10-09","o":26.28,"h":27.45,"l":26.26,"c":27.41,"v":4082200},{"d":"2009-10-12","o":27.48,"h":28.4,"l":27.44,"c":28.1,"v":5440000},{"d":"2009-10-13","o":28.01,"h":28.31,"l":27.75,"c":28.02,"v":5956800},{"d":"2009-10-14","o":28.62,"h":28.99,"l":28.14,"c":28.65,"v":6003700},{"d":"2009-10-15","o":28.59,"h":28.62,"l":28.03,"c":28.16,"v":3888000},{"d":"2009-10-16","o":27.86,"h":27.91,"l":27.42,"c":27.66,"v":4164700},{"d":"2009-10-19","o":27.68,"h":28.17,"l":27.55,"c":27.81,"v":4393600},{"d":"2009-10-20","o":27.91,"h":28.05,"l":27.53,"c":27.67,"v":3124700},{"d":"2009-10-21","o":27.56,"h":27.93,"l":27.16,"c":27.25,"v":3117900},{"d":"2009-10-22","o":27.22,"h":27.61,"l":26.68,"c":27.57,"v":3799200},{"d":"2009-10-23","o":28.12,"h":28.12,"l":27,"c":27.12,"v":3171000},{"d":"2009-10-26","o":27.05,"h":27.67,"l":26.92,"c":27.2,"v":2989000},{"d":"2009-10-27","o":27.21,"h":27.6,"l":26.51,"c":26.59,"v":3648600},{"d":"2009-10-28","o":26.37,"h":26.73,"l":25.79,"c":25.79,"v":5547000},{"d":"2009-10-29","o":25.93,"h":26.43,"l":25.92,"c":26.36,"v":2841400},{"d":"2009-10-30","o":26.29,"h":26.44,"l":25.54,"c":25.63,"v":4343700},{"d":"2009-11-02","o":25.66,"h":25.97,"l":25.26,"c":25.8,"v":3824100},{"d":"2009-11-03","o":25.64,"h":26,"l":25.3,"c":25.83,"v":4836300},{"d":"2009-11-04","o":26.11,"h":26.49,"l":25.98,"c":26.13,"v":2965800},{"d":"2009-11-05","o":26.5,"h":27.02,"l":26.25,"c":26.87,"v":3295100},{"d":"2009-11-06","o":26.71,"h":27.03,"l":26.38,"c":26.52,"v":3521800},{"d":"2009-11-09","o":26.68,"h":27.25,"l":26.58,"c":27.13,"v":3382500},{"d":"2009-11-10","o":27.3,"h":27.74,"l":27.22,"c":27.71,"v":4434700},{"d":"2009-11-11","o":27.79,"h":28.34,"l":27.61,"c":27.72,"v":3771500},{"d":"2009-11-12","o":27.64,"h":28.1,"l":27.37,"c":27.4,"v":2679600},{"d":"2009-11-13","o":27.36,"h":27.56,"l":27.16,"c":27.36,"v":4294300},{"d":"2009-11-16","o":27.54,"h":28.34,"l":27.52,"c":28.18,"v":3369900},{"d":"2009-11-17","o":28.17,"h":28.2,"l":27.78,"c":28.19,"v":1568300},{"d":"2009-11-18","o":28.9,"h":28.9,"l":28.17,"c":28.3,"v":3752400},{"d":"2009-11-19","o":27.88,"h":28,"l":27.18,"c":27.84,"v":4149700},{"d":"2009-11-20","o":27.65,"h":27.75,"l":27.24,"c":27.48,"v":3589100},{"d":"2009-11-23","o":27.99,"h":27.99,"l":27.65,"c":27.94,"v":4719000},{"d":"2009-11-24","o":29.15,"h":30.06,"l":27.94,"c":29.74,"v":14627100},{"d":"2009-11-25","o":29.49,"h":30.15,"l":29.49,"c":29.84,"v":4187900},{"d":"2009-11-27","o":29.48,"h":29.95,"l":29,"c":29.75,"v":2813000},{"d":"2009-11-30","o":29.68,"h":29.99,"l":29.42,"c":29.99,"v":4378500},{"d":"2009-12-01","o":30.1,"h":30.48,"l":29.97,"c":30.37,"v":5497900},{"d":"2009-12-02","o":30.16,"h":30.6,"l":30.06,"c":30.39,"v":5137300},{"d":"2009-12-03","o":30.68,"h":30.73,"l":30.39,"c":30.66,"v":4638100},{"d":"2009-12-04","o":30.75,"h":30.98,"l":30.08,"c":30.6,"v":6824700},{"d":"2009-12-07","o":30.47,"h":30.75,"l":30.35,"c":30.44,"v":3956100},{"d":"2009-12-08","o":30.38,"h":30.6,"l":30.03,"c":30.22,"v":3829200},{"d":"2009-12-09","o":30.13,"h":30.49,"l":29.85,"c":30.49,"v":4327800},{"d":"2009-12-10","o":30.59,"h":30.65,"l":30.22,"c":30.45,"v":2997400},{"d":"2009-12-11","o":30.62,"h":30.65,"l":30.25,"c":30.49,"v":3209300},{"d":"2009-12-14","o":30.57,"h":30.69,"l":30.33,"c":30.6,"v":2601500},{"d":"2009-12-15","o":30.69,"h":30.75,"l":30.36,"c":30.45,"v":2282700},{"d":"2009-12-16","o":30.62,"h":31.03,"l":30.45,"c":30.69,"v":3635300},{"d":"2009-12-17","o":30.67,"h":30.8,"l":30.44,"c":30.47,"v":2885500},{"d":"2009-12-18","o":30.89,"h":31,"l":30.56,"c":30.88,"v":3975200},{"d":"2009-12-21","o":31.01,"h":31.29,"l":30.92,"c":31.12,"v":3593500},{"d":"2009-12-22","o":31.26,"h":31.39,"l":31.05,"c":31.32,"v":2045000},{"d":"2009-12-23","o":31.3,"h":31.38,"l":31.05,"c":31.38,"v":1443800},{"d":"2009-12-24","o":31.4,"h":31.73,"l":31.36,"c":31.69,"v":862500},{"d":"2009-12-28","o":31.73,"h":31.73,"l":31.29,"c":31.38,"v":2259700},{"d":"2009-12-29","o":31.38,"h":31.42,"l":31.15,"c":31.31,"v":1798700},{"d":"2009-12-30","o":31.2,"h":31.76,"l":31.12,"c":31.76,"v":1849500},{"d":"2009-12-31","o":31.72,"h":31.91,"l":31.55,"c":31.58,"v":1445100},{"d":"2010-01-04","o":31.79,"h":32.19,"l":31.61,"c":31.67,"v":2102700},{"d":"2010-01-05","o":31.67,"h":31.81,"l":31.41,"c":31.62,"v":2040100},{"d":"2010-01-06","o":31.71,"h":31.85,"l":31.34,"c":31.56,"v":2105000},{"d":"2010-01-07","o":31.46,"h":31.65,"l":31.07,"c":31.31,"v":2033400},{"d":"2010-01-08","o":31.2,"h":31.51,"l":31,"c":31.49,"v":2393100},{"d":"2010-01-11","o":31.58,"h":31.59,"l":30.84,"c":31.31,"v":2963900},{"d":"2010-01-12","o":30.55,"h":30.75,"l":29.7,"c":30.01,"v":6868800},{"d":"2010-01-13","o":30.2,"h":30.2,"l":29.39,"c":30,"v":5327100},{"d":"2010-01-14","o":30,"h":30.05,"l":29.38,"c":29.97,"v":5073700},{"d":"2010-01-15","o":29.85,"h":29.85,"l":28.93,"c":28.96,"v":5807800},{"d":"2010-01-19","o":29.03,"h":29.55,"l":29.02,"c":29.47,"v":3906700},{"d":"2010-01-20","o":29.52,"h":29.52,"l":28.55,"c":28.93,"v":4657200},{"d":"2010-01-21","o":29.13,"h":29.52,"l":28.78,"c":29.06,"v":4415200},{"d":"2010-01-22","o":29.1,"h":29.1,"l":27.66,"c":27.76,"v":4761400},{"d":"2010-01-25","o":27.87,"h":28.32,"l":27.78,"c":28.01,"v":2937000},{"d":"2010-01-26","o":27.74,"h":27.99,"l":27.55,"c":27.6,"v":3203300},{"d":"2010-01-27","o":27.43,"h":28,"l":27.37,"c":27.7,"v":4760700},{"d":"2010-01-28","o":27.66,"h":27.7,"l":26.62,"c":27.15,"v":7521600},{"d":"2010-01-29","o":27.6,"h":27.95,"l":26.76,"c":26.96,"v":7080100},{"d":"2010-02-01","o":27.05,"h":27.61,"l":26.92,"c":27.52,"v":4133900},{"d":"2010-02-02","o":27.55,"h":27.93,"l":27.35,"c":27.78,"v":2902000},{"d":"2010-02-03","o":27.62,"h":27.87,"l":27.47,"c":27.65,"v":2201000},{"d":"2010-02-04","o":27.44,"h":27.44,"l":26.5,"c":26.5,"v":5900100},{"d":"2010-02-05","o":26.5,"h":26.95,"l":26.38,"c":26.9,"v":5844800},{"d":"2010-02-08","o":26.98,"h":27.15,"l":26.48,"c":26.8,"v":5526400},{"d":"2010-02-09","o":27.21,"h":27.56,"l":26.92,"c":27.12,"v":4841300},{"d":"2010-02-10","o":27.03,"h":27.42,"l":26.82,"c":27.05,"v":4745300},{"d":"2010-02-11","o":27.18,"h":27.98,"l":26.93,"c":27.67,"v":8066300},{"d":"2010-02-12","o":27.51,"h":28.2,"l":27.19,"c":27.99,"v":7836200},{"d":"2010-02-16","o":28.6,"h":28.69,"l":28.14,"c":28.6,"v":6318100},{"d":"2010-02-17","o":28.67,"h":28.85,"l":28.01,"c":28.38,"v":6629000},{"d":"2010-02-18","o":28.96,"h":29.8,"l":28.53,"c":29.57,"v":10230000},{"d":"2010-02-19","o":29.36,"h":30,"l":29.28,"c":29.75,"v":3853400},{"d":"2010-02-22","o":29.95,"h":30.04,"l":29.59,"c":29.89,"v":4298200},{"d":"2010-02-23","o":29.77,"h":29.88,"l":28.92,"c":29.15,"v":6081200},{"d":"2010-02-24","o":29.3,"h":29.66,"l":29.21,"c":29.49,"v":3698100},{"d":"2010-02-25","o":29.2,"h":29.63,"l":28.75,"c":29.63,"v":4270500},{"d":"2010-02-26","o":29.79,"h":29.79,"l":28.98,"c":29.24,"v":3606800},{"d":"2010-03-01","o":29.31,"h":29.85,"l":29.3,"c":29.82,"v":3629400},{"d":"2010-03-02","o":29.91,"h":30.14,"l":29.45,"c":29.62,"v":4293600},{"d":"2010-03-03","o":29.62,"h":29.76,"l":29.16,"c":29.19,"v":2398800},{"d":"2010-03-04","o":29.3,"h":29.4,"l":28.89,"c":29.07,"v":2814600},{"d":"2010-03-05","o":29.3,"h":29.79,"l":29.12,"c":29.5,"v":3195700},{"d":"2010-03-08","o":29.43,"h":29.6,"l":29.33,"c":29.52,"v":2995700},{"d":"2010-03-09","o":29.27,"h":29.44,"l":28.91,"c":29.25,"v":4010700},{"d":"2010-03-10","o":29.76,"h":30.42,"l":29.68,"c":30.08,"v":5723100},{"d":"2010-03-11","o":30,"h":30,"l":28.98,"c":29.17,"v":5894800},{"d":"2010-03-12","o":29.31,"h":29.51,"l":28.95,"c":28.98,"v":3475400},{"d":"2010-03-15","o":29.02,"h":29.05,"l":28.75,"c":28.92,"v":2589200},{"d":"2010-03-16","o":29.06,"h":30.05,"l":28.96,"c":30.01,"v":5235400},{"d":"2010-03-17","o":30.11,"h":30.58,"l":30.03,"c":30.43,"v":3439300},{"d":"2010-03-18","o":30.54,"h":30.54,"l":30,"c":30.16,"v":2673600},{"d":"2010-03-19","o":29.75,"h":30.38,"l":29.64,"c":29.75,"v":4870300},{"d":"2010-03-22","o":29.6,"h":30.22,"l":29.59,"c":30.07,"v":2386500},{"d":"2010-03-23","o":30.11,"h":30.44,"l":30.01,"c":30.43,"v":1911000},{"d":"2010-03-24","o":30.32,"h":30.32,"l":29.03,"c":29.06,"v":7601100},{"d":"2010-03-25","o":29.3,"h":29.52,"l":28.87,"c":28.94,"v":5233800},{"d":"2010-03-26","o":28.94,"h":29.18,"l":28.21,"c":28.49,"v":5712500},{"d":"2010-03-29","o":28.53,"h":29.08,"l":28.53,"c":28.82,"v":4141500},{"d":"2010-03-30","o":28.89,"h":29.13,"l":28.63,"c":29.01,"v":2870600},{"d":"2010-03-31","o":28.81,"h":29.12,"l":28.72,"c":28.82,"v":2956500},{"d":"2010-04-01","o":29,"h":29.35,"l":28.53,"c":28.82,"v":2076900},{"d":"2010-04-05","o":28.89,"h":29.57,"l":28.89,"c":29.45,"v":2608700},{"d":"2010-04-06","o":29.34,"h":29.45,"l":28.98,"c":29.29,"v":2424000},{"d":"2010-04-07","o":29.16,"h":29.65,"l":29.04,"c":29.46,"v":3822900},{"d":"2010-04-08","o":29.3,"h":29.4,"l":28.75,"c":28.99,"v":4642300},{"d":"2010-04-09","o":29.05,"h":29.12,"l":28.81,"c":29.11,"v":3324000},{"d":"2010-04-12","o":29.19,"h":29.75,"l":29.11,"c":29.55,"v":3073900},{"d":"2010-04-13","o":29.56,"h":29.8,"l":29.35,"c":29.78,"v":2674100},{"d":"2010-04-14","o":30.24,"h":31.37,"l":30.23,"c":31.35,"v":7090600},{"d":"2010-04-15","o":31.19,"h":31.5,"l":30.99,"c":31.35,"v":4419200},{"d":"2010-04-16","o":31.18,"h":31.18,"l":30.33,"c":30.58,"v":7443100},{"d":"2010-04-19","o":30.46,"h":30.66,"l":29.73,"c":30.41,"v":3712800},{"d":"2010-04-20","o":30.52,"h":30.94,"l":30.4,"c":30.75,"v":3036800},{"d":"2010-04-21","o":30.9,"h":31.06,"l":29.93,"c":30.29,"v":4365200},{"d":"2010-04-22","o":29.95,"h":30.48,"l":29.24,"c":30.42,"v":3105000},{"d":"2010-04-23","o":30.37,"h":30.68,"l":29.78,"c":30.67,"v":3670800},{"d":"2010-04-26","o":30.76,"h":31.31,"l":30.69,"c":31.13,"v":4520200},{"d":"2010-04-27","o":30.97,"h":30.99,"l":30.03,"c":30.04,"v":6192100},{"d":"2010-04-28","o":30.24,"h":30.43,"l":29.53,"c":30.25,"v":7435300},{"d":"2010-04-29","o":30.33,"h":30.94,"l":30.07,"c":30.85,"v":4682900},{"d":"2010-04-30","o":30.96,"h":30.96,"l":29.69,"c":29.93,"v":6010000},{"d":"2010-05-03","o":30.23,"h":30.43,"l":29.87,"c":30.09,"v":3746900},{"d":"2010-05-04","o":29.66,"h":29.66,"l":28.9,"c":29.4,"v":4985100},{"d":"2010-05-05","o":29.04,"h":29.69,"l":28.47,"c":29.24,"v":3901900},{"d":"2010-05-06","o":29.04,"h":29.47,"l":26.28,"c":28.08,"v":6378100},{"d":"2010-05-07","o":27.91,"h":28.55,"l":27.06,"c":27.74,"v":10258200},{"d":"2010-05-10","o":28.92,"h":29.19,"l":28.62,"c":29.18,"v":4676900},{"d":"2010-05-11","o":28.88,"h":29.24,"l":28.21,"c":28.86,"v":4861500},{"d":"2010-05-12","o":29.02,"h":29.4,"l":28.83,"c":29.36,"v":2668600},{"d":"2010-05-13","o":29.13,"h":29.43,"l":28.46,"c":28.58,"v":3480500},{"d":"2010-05-14","o":28.41,"h":28.41,"l":27.25,"c":27.78,"v":5488900},{"d":"2010-05-17","o":27.82,"h":28.39,"l":27.37,"c":28.35,"v":4415500},{"d":"2010-05-18","o":28.67,"h":28.86,"l":27.45,"c":27.6,"v":6255600},{"d":"2010-05-19","o":28.07,"h":29.18,"l":27.57,"c":28.77,"v":12425800},{"d":"2010-05-20","o":28.11,"h":28.67,"l":27.75,"c":28.12,"v":9662300},{"d":"2010-05-21","o":27.76,"h":29.04,"l":27.51,"c":28.64,"v":8347300},{"d":"2010-05-24","o":28.55,"h":28.9,"l":28.18,"c":28.47,"v":7039800},{"d":"2010-05-25","o":27.73,"h":28.67,"l":27.39,"c":28.67,"v":6176600},{"d":"2010-05-26","o":28.85,"h":28.98,"l":28.43,"c":28.48,"v":6733400},{"d":"2010-05-27","o":29.02,"h":29.72,"l":28.95,"c":29.72,"v":5626100},{"d":"2010-05-28","o":29.66,"h":29.74,"l":28.86,"c":29.17,"v":4655000},{"d":"2010-06-01","o":28.98,"h":29.49,"l":28.75,"c":28.87,"v":4551400},{"d":"2010-06-02","o":28.94,"h":29.81,"l":28.69,"c":29.81,"v":4572500},{"d":"2010-06-03","o":29.69,"h":30.4,"l":29.69,"c":30.37,"v":6176800},{"d":"2010-06-04","o":29.6,"h":30.13,"l":28.81,"c":29,"v":5744000},{"d":"2010-06-07","o":29.13,"h":29.3,"l":27.93,"c":27.96,"v":6785900},{"d":"2010-06-08","o":28.11,"h":28.14,"l":27.28,"c":28.09,"v":7374000},{"d":"2010-06-09","o":28.31,"h":28.62,"l":27.72,"c":27.87,"v":5059700},{"d":"2010-06-10","o":28.24,"h":28.77,"l":28.16,"c":28.62,"v":3913500},{"d":"2010-06-11","o":28.11,"h":29.11,"l":28.11,"c":29.04,"v":3395000},{"d":"2010-06-14","o":29.37,"h":29.45,"l":28.85,"c":28.88,"v":3706100},{"d":"2010-06-15","o":29.08,"h":30.42,"l":28.87,"c":30.36,"v":4369300},{"d":"2010-06-16","o":30.17,"h":30.83,"l":29.97,"c":30.6,"v":4786500},{"d":"2010-06-17","o":30.8,"h":30.86,"l":30.32,"c":30.65,"v":4123500},{"d":"2010-06-18","o":30.64,"h":30.82,"l":30.42,"c":30.52,"v":2752000},{"d":"2010-06-21","o":30.91,"h":30.98,"l":30.07,"c":30.28,"v":3379100},{"d":"2010-06-22","o":30.34,"h":30.66,"l":29.49,"c":29.58,"v":3194100},{"d":"2010-06-23","o":29.61,"h":30.16,"l":29.22,"c":29.8,"v":3745900},{"d":"2010-06-24","o":29.77,"h":29.78,"l":29.12,"c":29.27,"v":2590900},{"d":"2010-06-25","o":29.37,"h":29.37,"l":28.65,"c":29.12,"v":4210000},{"d":"2010-06-28","o":29.19,"h":29.45,"l":28.97,"c":29.22,"v":3596500},{"d":"2010-06-29","o":28.74,"h":28.76,"l":27.95,"c":28.24,"v":4053200},{"d":"2010-06-30","o":28.23,"h":28.52,"l":27.75,"c":27.86,"v":4373200},{"d":"2010-07-01","o":27.86,"h":28.26,"l":27.25,"c":27.92,"v":4596700},{"d":"2010-07-02","o":28.02,"h":28.12,"l":27.43,"c":27.87,"v":3150900},{"d":"2010-07-06","o":28.26,"h":28.57,"l":27.61,"c":27.89,"v":2926500},{"d":"2010-07-07","o":27.88,"h":29.45,"l":27.88,"c":29.44,"v":4017000},{"d":"2010-07-08","o":29.76,"h":29.76,"l":28.67,"c":29.08,"v":4818200},{"d":"2010-07-09","o":29.12,"h":29.33,"l":28.9,"c":29.3,"v":2078200},{"d":"2010-07-12","o":29.15,"h":29.64,"l":29.1,"c":29.36,"v":3672400},{"d":"2010-07-13","o":29.65,"h":30.19,"l":29.54,"c":30.05,"v":3992100},{"d":"2010-07-14","o":30.4,"h":30.5,"l":29.41,"c":29.6,"v":4864400},{"d":"2010-07-15","o":29.57,"h":29.82,"l":29.22,"c":29.73,"v":3511400},{"d":"2010-07-16","o":29.54,"h":29.7,"l":29.18,"c":29.21,"v":4451100},{"d":"2010-07-19","o":29.3,"h":30.05,"l":29.25,"c":30.01,"v":2949300},{"d":"2010-07-20","o":29.38,"h":30.05,"l":28.95,"c":30.05,"v":3493800},{"d":"2010-07-21","o":30.07,"h":30.14,"l":29.36,"c":29.57,"v":4005400},{"d":"2010-07-22","o":29.93,"h":30.66,"l":29.73,"c":30.61,"v":5531400},{"d":"2010-07-23","o":30.57,"h":30.86,"l":30.17,"c":30.86,"v":3570200},{"d":"2010-07-26","o":30.67,"h":31.21,"l":30.37,"c":31.2,"v":2629700},{"d":"2010-07-27","o":31.33,"h":31.37,"l":30.85,"c":31.04,"v":3254100},{"d":"2010-07-28","o":30.88,"h":31.04,"l":30.19,"c":30.31,"v":4314400},{"d":"2010-07-29","o":30.51,"h":30.59,"l":29.4,"c":29.74,"v":4572800},{"d":"2010-07-30","o":29.5,"h":29.88,"l":29.07,"c":29.71,"v":3133000},{"d":"2010-08-02","o":30.16,"h":30.26,"l":29.64,"c":30.09,"v":2730700},{"d":"2010-08-03","o":30.07,"h":30.07,"l":29.7,"c":29.87,"v":2032800},{"d":"2010-08-04","o":30.02,"h":30.26,"l":29.73,"c":30.24,"v":2366900},{"d":"2010-08-05","o":30.09,"h":30.61,"l":30.05,"c":30.23,"v":1918900},{"d":"2010-08-06","o":29.91,"h":30.39,"l":29.78,"c":30.17,"v":3333300},{"d":"2010-08-09","o":30.38,"h":30.59,"l":30.02,"c":30.49,"v":1727500},{"d":"2010-08-10","o":30.12,"h":30.12,"l":29.46,"c":29.89,"v":4049800},{"d":"2010-08-11","o":29.32,"h":29.32,"l":28.76,"c":29.09,"v":4872500},{"d":"2010-08-12","o":28.6,"h":29.09,"l":28.03,"c":28.23,"v":6619800},{"d":"2010-08-13","o":28.16,"h":28.42,"l":28.02,"c":28.07,"v":2710100},{"d":"2010-08-16","o":27.95,"h":28.44,"l":27.72,"c":28.36,"v":3273200},{"d":"2010-08-17","o":28.62,"h":29.07,"l":28.4,"c":28.81,"v":4393000},{"d":"2010-08-18","o":29.37,"h":30.25,"l":29.05,"c":30.08,"v":11079100},{"d":"2010-08-19","o":30.02,"h":30.22,"l":29.53,"c":29.67,"v":6124600},{"d":"2010-08-20","o":29.58,"h":29.95,"l":29.27,"c":29.62,"v":5005500},{"d":"2010-08-23","o":29.75,"h":29.93,"l":29.33,"c":29.91,"v":6099500},{"d":"2010-08-24","o":29.47,"h":29.5,"l":28.68,"c":29.32,"v":7688100},{"d":"2010-08-25","o":29,"h":29.06,"l":28.51,"c":29.01,"v":6037600},{"d":"2010-08-26","o":29.1,"h":29.24,"l":28.7,"c":28.96,"v":5504600},{"d":"2010-08-27","o":29.21,"h":29.32,"l":28.22,"c":29.22,"v":6747600},{"d":"2010-08-30","o":29.12,"h":29.12,"l":28.38,"c":28.38,"v":4537300},{"d":"2010-08-31","o":28.38,"h":28.46,"l":27.65,"c":27.88,"v":7700400},{"d":"2010-09-01","o":28.19,"h":28.75,"l":27.9,"c":28.5,"v":5865200},{"d":"2010-09-02","o":28.64,"h":29.2,"l":28.58,"c":29.19,"v":2942400},{"d":"2010-09-03","o":29.47,"h":29.76,"l":29.08,"c":29.59,"v":2831300},{"d":"2010-09-07","o":29.45,"h":29.45,"l":28.6,"c":28.67,"v":4545600},{"d":"2010-09-08","o":28.75,"h":28.98,"l":28.32,"c":28.82,"v":4812500},{"d":"2010-09-09","o":29.18,"h":29.19,"l":28.68,"c":28.81,"v":2868900},{"d":"2010-09-10","o":28.41,"h":28.52,"l":27.45,"c":27.93,"v":12363500},{"d":"2010-09-13","o":28.25,"h":28.83,"l":28.1,"c":28.73,"v":4427300},{"d":"2010-09-14","o":28.72,"h":29.45,"l":28.5,"c":29.15,"v":4335000},{"d":"2010-09-15","o":28.95,"h":29,"l":28.46,"c":28.9,"v":4830700},{"d":"2010-09-16","o":28.83,"h":29.49,"l":28.68,"c":29.48,"v":4112100},{"d":"2010-09-17","o":29.63,"h":29.96,"l":29.36,"c":29.91,"v":6120500},{"d":"2010-09-20","o":30,"h":30.07,"l":29.47,"c":30.02,"v":5350800},{"d":"2010-09-21","o":30.02,"h":30.19,"l":29.74,"c":30.02,"v":4532200},{"d":"2010-09-22","o":29.8,"h":30.08,"l":29.19,"c":29.31,"v":6592500},{"d":"2010-09-23","o":29.01,"h":29.97,"l":28.76,"c":29.45,"v":3886400},{"d":"2010-09-24","o":29.82,"h":30.87,"l":29.76,"c":30.87,"v":5116800},{"d":"2010-09-27","o":30.83,"h":31.24,"l":30.67,"c":31.01,"v":3983500},{"d":"2010-09-28","o":30.98,"h":31.73,"l":30.67,"c":31.67,"v":7174000},{"d":"2010-09-29","o":31.34,"h":31.96,"l":31.22,"c":31.57,"v":5407400},{"d":"2010-09-30","o":31.63,"h":31.95,"l":31.04,"c":31.38,"v":4083000},{"d":"2010-10-01","o":31.53,"h":31.99,"l":31.08,"c":31.39,"v":4713500},{"d":"2010-10-04","o":31.22,"h":31.45,"l":30.69,"c":31.03,"v":4134400},{"d":"2010-10-05","o":31.35,"h":32.01,"l":31.13,"c":32.01,"v":4238600},{"d":"2010-10-06","o":31.76,"h":31.98,"l":31.25,"c":31.6,"v":3944600},{"d":"2010-10-07","o":31.71,"h":32,"l":31.27,"c":31.91,"v":3600000},{"d":"2010-10-08","o":31.85,"h":32.43,"l":31.48,"c":32.34,"v":4984600},{"d":"2010-10-11","o":32.34,"h":32.83,"l":32.2,"c":32.49,"v":2852400},{"d":"2010-10-12","o":32.5,"h":32.74,"l":32.28,"c":32.56,"v":5494600},{"d":"2010-10-13","o":31.69,"h":32.01,"l":31.37,"c":31.42,"v":8798300},{"d":"2010-10-14","o":31.59,"h":31.79,"l":31.25,"c":31.42,"v":7141900},{"d":"2010-10-15","o":31.73,"h":31.84,"l":31.28,"c":31.67,"v":4622800},{"d":"2010-10-18","o":31.59,"h":31.65,"l":30.92,"c":31.55,"v":3672700},{"d":"2010-10-19","o":31.16,"h":31.8,"l":30.86,"c":31.27,"v":5103900},{"d":"2010-10-20","o":31.25,"h":31.75,"l":31.22,"c":31.54,"v":4160400},{"d":"2010-10-21","o":31.66,"h":31.8,"l":31.15,"c":31.4,"v":3905800},{"d":"2010-10-22","o":31.36,"h":32.03,"l":31.36,"c":32.01,"v":2729900},{"d":"2010-10-25","o":32.15,"h":32.59,"l":32.15,"c":32.27,"v":3172400},{"d":"2010-10-26","o":32,"h":32.11,"l":31.71,"c":31.99,"v":3073500},{"d":"2010-10-27","o":31.74,"h":32.87,"l":31.74,"c":32.79,"v":4811800},{"d":"2010-10-28","o":32.85,"h":32.95,"l":32.18,"c":32.93,"v":4292700},{"d":"2010-10-29","o":32.91,"h":34.09,"l":32.78,"c":33.67,"v":7019000},{"d":"2010-11-01","o":33.93,"h":34.06,"l":33.54,"c":33.8,"v":3508500},{"d":"2010-11-02","o":34.03,"h":34.42,"l":33.88,"c":34.35,"v":3313800},{"d":"2010-11-03","o":34.34,"h":34.66,"l":33.92,"c":34.66,"v":4040200},{"d":"2010-11-04","o":34.97,"h":35.63,"l":34.74,"c":35.63,"v":6189300},{"d":"2010-11-05","o":35.5,"h":35.66,"l":35.19,"c":35.53,"v":4794100},{"d":"2010-11-08","o":35.39,"h":35.7,"l":35.06,"c":35.42,"v":4130900},{"d":"2010-11-09","o":35.55,"h":35.6,"l":34.93,"c":35.07,"v":3049200},{"d":"2010-11-10","o":35.01,"h":35.01,"l":34.29,"c":34.71,"v":4929300},{"d":"2010-11-11","o":33.67,"h":34.18,"l":33.18,"c":34.07,"v":6462000},{"d":"2010-11-12","o":33.95,"h":34.44,"l":33.73,"c":34.21,"v":4014600},{"d":"2010-11-15","o":34.32,"h":34.44,"l":34,"c":34.05,"v":2761300},{"d":"2010-11-16","o":33.84,"h":34.19,"l":33.52,"c":33.76,"v":3922900},{"d":"2010-11-17","o":33.84,"h":34.16,"l":33.59,"c":33.92,"v":1881600},{"d":"2010-11-18","o":34.07,"h":34.68,"l":34.04,"c":34.55,"v":2989300},{"d":"2010-11-19","o":34.58,"h":35.22,"l":34.56,"c":35.18,"v":3780500},{"d":"2010-11-22","o":35.26,"h":36,"l":35.02,"c":35.96,"v":6321800},{"d":"2010-11-23","o":35.52,"h":36.07,"l":35.3,"c":35.71,"v":4943800},{"d":"2010-11-24","o":36.01,"h":36.49,"l":35.86,"c":36.37,"v":2863800},{"d":"2010-11-26","o":35.99,"h":36.17,"l":35.78,"c":35.86,"v":1468500},{"d":"2010-11-29","o":35.77,"h":36.22,"l":35.32,"c":35.78,"v":4080000},{"d":"2010-11-30","o":35.52,"h":35.7,"l":34.93,"c":35.56,"v":4288800},{"d":"2010-12-01","o":36.02,"h":36.8,"l":35.92,"c":36.66,"v":5062300},{"d":"2010-12-02","o":36.62,"h":37.39,"l":36.48,"c":37.26,"v":4077700},{"d":"2010-12-03","o":37.16,"h":37.69,"l":37.09,"c":37.63,"v":2942000},{"d":"2010-12-06","o":37.96,"h":37.97,"l":37.04,"c":37.18,"v":4624000},{"d":"2010-12-07","o":37.58,"h":38.12,"l":37.53,"c":37.86,"v":6648500},{"d":"2010-12-08","o":37.88,"h":38.32,"l":37.78,"c":38.23,"v":4369900},{"d":"2010-12-09","o":38.45,"h":38.6,"l":38.05,"c":38.13,"v":4132800},{"d":"2010-12-10","o":37.98,"h":38.08,"l":37.59,"c":37.74,"v":2795100},{"d":"2010-12-13","o":37.92,"h":37.93,"l":37.43,"c":37.56,"v":3774300},{"d":"2010-12-14","o":37.68,"h":37.84,"l":37.32,"c":37.49,"v":3278800},{"d":"2010-12-15","o":37.39,"h":37.57,"l":36.96,"c":37.14,"v":2885400},{"d":"2010-12-16","o":37.28,"h":37.35,"l":36.96,"c":37.28,"v":2311900},{"d":"2010-12-17","o":37.38,"h":37.61,"l":37.28,"c":37.49,"v":2895100},{"d":"2010-12-20","o":37.59,"h":37.68,"l":37.29,"c":37.52,"v":2282000},{"d":"2010-12-21","o":37.75,"h":38.23,"l":37.75,"c":37.98,"v":4328300},{"d":"2010-12-22","o":37.61,"h":37.82,"l":37.41,"c":37.58,"v":3574700},{"d":"2010-12-23","o":37.45,"h":37.75,"l":37.45,"c":37.67,"v":1568200},{"d":"2010-12-27","o":37.48,"h":38.17,"l":37.44,"c":38.12,"v":1689100},{"d":"2010-12-28","o":38.02,"h":38.17,"l":37.52,"c":37.55,"v":1888000},{"d":"2010-12-29","o":37.7,"h":37.89,"l":37.55,"c":37.64,"v":1648700},{"d":"2010-12-30","o":37.68,"h":38.15,"l":37.52,"c":37.96,"v":1647700},{"d":"2010-12-31","o":37.91,"h":38.02,"l":37.61,"c":37.67,"v":826800},{"d":"2011-01-03","o":37.68,"h":38.43,"l":37.13,"c":37.95,"v":3606200},{"d":"2011-01-04","o":38.2,"h":38.2,"l":37.42,"c":37.52,"v":2907600},{"d":"2011-01-05","o":37.43,"h":37.6,"l":36.9,"c":37.6,"v":3651300},{"d":"2011-01-06","o":37.75,"h":38.13,"l":37.56,"c":37.81,"v":2987200},{"d":"2011-01-07","o":37.94,"h":38.1,"l":37.5,"c":37.59,"v":3963300},{"d":"2011-01-10","o":37.45,"h":37.89,"l":37.26,"c":37.7,"v":3407400},{"d":"2011-01-11","o":37.74,"h":38.11,"l":37.62,"c":38.03,"v":2362200},{"d":"2011-01-12","o":37.76,"h":38.12,"l":37.75,"c":38.04,"v":2618600},{"d":"2011-01-13","o":37.94,"h":38.05,"l":37.73,"c":37.85,"v":2124100},{"d":"2011-01-14","o":37.8,"h":38.7,"l":37.71,"c":38.6,"v":3651100},{"d":"2011-01-18","o":38.75,"h":39.86,"l":38.71,"c":39.86,"v":5599600},{"d":"2011-01-19","o":38.9,"h":39.49,"l":38.9,"c":39.04,"v":3999700},{"d":"2011-01-20","o":39.19,"h":39.26,"l":38.41,"c":38.93,"v":4843600},{"d":"2011-01-21","o":39.26,"h":39.44,"l":38.62,"c":38.77,"v":3637600},{"d":"2011-01-24","o":38.76,"h":39.5,"l":38.59,"c":39.35,"v":3161600},{"d":"2011-01-25","o":39.26,"h":39.32,"l":38.57,"c":38.78,"v":2937700},{"d":"2011-01-26","o":39.02,"h":39.02,"l":38.47,"c":38.89,"v":3254700},{"d":"2011-01-27","o":39.03,"h":39.67,"l":38.98,"c":39.18,"v":3211700},{"d":"2011-01-28","o":39.3,"h":39.49,"l":38.26,"c":38.3,"v":4059500},{"d":"2011-01-31","o":38.44,"h":39.02,"l":38.17,"c":38.83,"v":3630300},{"d":"2011-02-01","o":39.09,"h":39.7,"l":39.06,"c":39.67,"v":2860600},{"d":"2011-02-02","o":39.59,"h":39.96,"l":39.54,"c":39.76,"v":2779200},{"d":"2011-02-03","o":39.74,"h":39.8,"l":39.13,"c":39.23,"v":2370900},{"d":"2011-02-04","o":39.41,"h":40,"l":39.27,"c":40,"v":3040800},{"d":"2011-02-07","o":40.09,"h":40.48,"l":39.73,"c":39.86,"v":3113400},{"d":"2011-02-08","o":39.82,"h":39.82,"l":39.17,"c":39.62,"v":2760200},{"d":"2011-02-09","o":39.51,"h":39.95,"l":39.35,"c":39.81,"v":2338000},{"d":"2011-02-10","o":39.52,"h":40,"l":39.28,"c":39.99,"v":1919200},{"d":"2011-02-11","o":39.76,"h":40.75,"l":39.69,"c":40.59,"v":2840300},{"d":"2011-02-14","o":40.7,"h":41.12,"l":40.7,"c":40.99,"v":2524600},{"d":"2011-02-15","o":41.52,"h":41.66,"l":40.88,"c":41,"v":3731500},{"d":"2011-02-16","o":40.2,"h":41.11,"l":40.15,"c":40.84,"v":5198400},{"d":"2011-02-17","o":40.77,"h":41.36,"l":40.54,"c":41.19,"v":2863700},{"d":"2011-02-18","o":41.28,"h":41.38,"l":40.87,"c":41.12,"v":2490300},{"d":"2011-02-22","o":40.57,"h":40.81,"l":39.9,"c":40.06,"v":2915800},{"d":"2011-02-23","o":39.96,"h":40.12,"l":38.79,"c":39.21,"v":3064800},{"d":"2011-02-24","o":39.13,"h":39.66,"l":38.87,"c":39.27,"v":3035200},{"d":"2011-02-25","o":39.45,"h":40.08,"l":39.43,"c":39.99,"v":1597200},{"d":"2011-02-28","o":40.23,"h":40.32,"l":39.34,"c":39.88,"v":2184800},{"d":"2011-03-01","o":39.79,"h":40.15,"l":39.03,"c":39.17,"v":3113600},{"d":"2011-03-02","o":39.02,"h":40.07,"l":38.92,"c":39.74,"v":2661800},{"d":"2011-03-03","o":40.12,"h":40.99,"l":40.08,"c":40.96,"v":3159600},{"d":"2011-03-04","o":40.84,"h":40.99,"l":40.33,"c":40.63,"v":2456500},{"d":"2011-03-07","o":40.64,"h":40.74,"l":39.06,"c":39.62,"v":3370800},{"d":"2011-03-08","o":39.73,"h":40.11,"l":39.25,"c":39.82,"v":2225400},{"d":"2011-03-09","o":39.65,"h":39.66,"l":38.21,"c":38.51,"v":3074700},{"d":"2011-03-10","o":38.13,"h":38.47,"l":37.63,"c":37.92,"v":2794700},{"d":"2011-03-11","o":37.91,"h":38.65,"l":37.79,"c":38.15,"v":3498200},{"d":"2011-03-14","o":37.96,"h":38.45,"l":37.74,"c":38.17,"v":2190000},{"d":"2011-03-15","o":37.06,"h":37.81,"l":36.36,"c":37.6,"v":4167200},{"d":"2011-03-16","o":37.45,"h":37.86,"l":36.29,"c":36.54,"v":4665600},{"d":"2011-03-17","o":37.1,"h":37.75,"l":36.84,"c":37.36,"v":4271000},{"d":"2011-03-18","o":37.88,"h":37.94,"l":37.31,"c":37.82,"v":4827000},{"d":"2011-03-21","o":37.99,"h":38.55,"l":37.99,"c":38.12,"v":2204300},{"d":"2011-03-22","o":38.14,"h":38.45,"l":37.82,"c":37.97,"v":1936800},{"d":"2011-03-23","o":37.87,"h":38.45,"l":37.62,"c":38.38,"v":1786300},{"d":"2011-03-24","o":38.67,"h":39.13,"l":38.42,"c":39.1,"v":3714100},{"d":"2011-03-25","o":39.2,"h":39.46,"l":38.99,"c":39.02,"v":1726300},{"d":"2011-03-28","o":39.13,"h":39.5,"l":38.92,"c":38.96,"v":1713100},{"d":"2011-03-29","o":38.92,"h":39.51,"l":38.5,"c":39.5,"v":1543300},{"d":"2011-03-30","o":39.8,"h":39.84,"l":39.11,"c":39.5,"v":1382600},{"d":"2011-03-31","o":39.35,"h":39.66,"l":39.19,"c":39.38,"v":1724100},{"d":"2011-04-01","o":39.82,"h":39.87,"l":39.03,"c":39.16,"v":2003900},{"d":"2011-04-04","o":39.12,"h":39.2,"l":38.29,"c":38.5,"v":2569600},{"d":"2011-04-05","o":38.96,"h":38.99,"l":38.1,"c":38.38,"v":4831600},{"d":"2011-04-06","o":38.53,"h":39.36,"l":38.38,"c":39.28,"v":3163300},{"d":"2011-04-07","o":39.28,"h":39.58,"l":38.9,"c":39.33,"v":3115600},{"d":"2011-04-08","o":39.49,"h":39.6,"l":38.86,"c":39.06,"v":2068600},{"d":"2011-04-11","o":39.07,"h":39.1,"l":38.25,"c":38.44,"v":2796300},{"d":"2011-04-12","o":38.18,"h":38.26,"l":37.5,"c":37.75,"v":2757000},{"d":"2011-04-13","o":37.95,"h":38.09,"l":37.62,"c":37.85,"v":2838800},{"d":"2011-04-14","o":37.65,"h":37.72,"l":37.31,"c":37.67,"v":2999700},{"d":"2011-04-15","o":37.7,"h":38.17,"l":37.23,"c":38.16,"v":2757300},{"d":"2011-04-18","o":37.61,"h":37.73,"l":36.95,"c":37.02,"v":3819200},{"d":"2011-04-19","o":37.14,"h":37.42,"l":36.9,"c":37.34,"v":3026500},{"d":"2011-04-20","o":38.09,"h":39.05,"l":37.95,"c":38.98,"v":2778900},{"d":"2011-04-21","o":39.2,"h":39.38,"l":39,"c":39.1,"v":1610300},{"d":"2011-04-25","o":39.21,"h":39.46,"l":39.1,"c":39.16,"v":1482100},{"d":"2011-04-26","o":39.37,"h":40.08,"l":39.12,"c":39.98,"v":2600000},{"d":"2011-04-27","o":40.11,"h":40.57,"l":39.88,"c":40.55,"v":2167500},{"d":"2011-04-28","o":40.41,"h":40.75,"l":40.22,"c":40.54,"v":1514000},{"d":"2011-04-29","o":40.5,"h":40.72,"l":40.26,"c":40.31,"v":1933500},{"d":"2011-05-02","o":40.52,"h":40.78,"l":40.26,"c":40.39,"v":2576700},{"d":"2011-05-03","o":40.36,"h":40.42,"l":39.79,"c":40.18,"v":1391600},{"d":"2011-05-04","o":40.1,"h":40.63,"l":39.78,"c":40.4,"v":2228900},{"d":"2011-05-05","o":40.22,"h":41,"l":40.21,"c":40.34,"v":2047700},{"d":"2011-05-06","o":40.73,"h":41.19,"l":40.42,"c":40.53,"v":2114900},{"d":"2011-05-09","o":40.5,"h":40.99,"l":40.42,"c":40.82,"v":2125800},{"d":"2011-05-10","o":41.1,"h":41.57,"l":40.83,"c":41.37,"v":2843100},{"d":"2011-05-11","o":41.31,"h":41.49,"l":40.61,"c":40.75,"v":1992200},{"d":"2011-05-12","o":40.55,"h":41.7,"l":40.49,"c":41.47,"v":2073200},{"d":"2011-05-13","o":41.4,"h":41.5,"l":40.77,"c":40.79,"v":2392400},{"d":"2011-05-16","o":40.77,"h":41.27,"l":40.5,"c":40.55,"v":1897200},{"d":"2011-05-17","o":40.47,"h":40.47,"l":39.82,"c":40.23,"v":2914000},{"d":"2011-05-18","o":42,"h":43.28,"l":41.2,"c":42.6,"v":10044200},{"d":"2011-05-19","o":42.67,"h":42.88,"l":42.01,"c":42.31,"v":6321200},{"d":"2011-05-20","o":42.2,"h":42.2,"l":41.75,"c":41.8,"v":4045000},{"d":"2011-05-23","o":41.44,"h":41.44,"l":40.79,"c":41.03,"v":4174600},{"d":"2011-05-24","o":41.22,"h":41.22,"l":40.36,"c":40.45,"v":3647200},{"d":"2011-05-25","o":40.18,"h":40.22,"l":39.87,"c":39.96,"v":5421500},{"d":"2011-05-26","o":39.9,"h":40.54,"l":39.84,"c":40.38,"v":2800400},{"d":"2011-05-27","o":40.55,"h":40.67,"l":40.4,"c":40.55,"v":1895400},{"d":"2011-05-31","o":41.22,"h":41.22,"l":40.62,"c":41.17,"v":3553400},{"d":"2011-06-01","o":40.93,"h":41.07,"l":39.68,"c":39.86,"v":3208700},{"d":"2011-06-02","o":39.99,"h":40.19,"l":39.58,"c":39.84,"v":2371900},{"d":"2011-06-03","o":39.31,"h":39.68,"l":38.96,"c":39.08,"v":2346600},{"d":"2011-06-06","o":39.08,"h":39.35,"l":38.97,"c":39,"v":2503300},{"d":"2011-06-07","o":39.11,"h":39.75,"l":39.04,"c":39.44,"v":2946000},{"d":"2011-06-08","o":39.27,"h":39.27,"l":38.44,"c":38.54,"v":2722400},{"d":"2011-06-09","o":38.9,"h":38.9,"l":38.39,"c":38.44,"v":3149500},{"d":"2011-06-10","o":38.31,"h":38.39,"l":37.52,"c":37.87,"v":2875100},{"d":"2011-06-13","o":37.91,"h":38.08,"l":37.28,"c":37.48,"v":2406900},{"d":"2011-06-14","o":37.91,"h":38.12,"l":37.8,"c":37.89,"v":3286500},{"d":"2011-06-15","o":37.53,"h":37.92,"l":36.83,"c":36.96,"v":4330200},{"d":"2011-06-16","o":37,"h":37.2,"l":36.55,"c":36.73,"v":4749100},{"d":"2011-06-17","o":37.18,"h":37.26,"l":36.43,"c":36.58,"v":3376500},{"d":"2011-06-20","o":36.44,"h":36.86,"l":36.38,"c":36.74,"v":2569400},{"d":"2011-06-21","o":36.83,"h":37.81,"l":36.59,"c":37.55,"v":3429600},{"d":"2011-06-22","o":37.3,"h":37.66,"l":37.22,"c":37.32,"v":1866700},{"d":"2011-06-23","o":36.88,"h":38.04,"l":36.69,"c":37.98,"v":3872800},{"d":"2011-06-24","o":37.89,"h":38.06,"l":37.2,"c":37.32,"v":3222400},{"d":"2011-06-27","o":37.39,"h":38.1,"l":36.91,"c":37.84,"v":2400100},{"d":"2011-06-28","o":37.9,"h":38.29,"l":37.68,"c":38.28,"v":2628800},{"d":"2011-06-29","o":38.68,"h":38.77,"l":38.12,"c":38.3,"v":2900100},{"d":"2011-06-30","o":38.41,"h":39.31,"l":38.41,"c":39.14,"v":3196100},{"d":"2011-07-01","o":39.1,"h":40.19,"l":38.85,"c":39.97,"v":3090000},{"d":"2011-07-05","o":39.88,"h":39.99,"l":39.27,"c":39.46,"v":2068100},{"d":"2011-07-06","o":39.45,"h":39.66,"l":38.89,"c":39.63,"v":2666000},{"d":"2011-07-07","o":39.93,"h":40.49,"l":39.69,"c":40.19,"v":2435200},{"d":"2011-07-08","o":39.6,"h":39.76,"l":39.2,"c":39.62,"v":2172600},{"d":"2011-07-11","o":39.18,"h":39.59,"l":38.39,"c":38.54,"v":3429700},{"d":"2011-07-12","o":37.89,"h":37.89,"l":36.23,"c":36.56,"v":8342400},{"d":"2011-07-13","o":36.87,"h":36.96,"l":36.09,"c":36.26,"v":4021700},{"d":"2011-07-14","o":36.43,"h":36.74,"l":35.63,"c":35.89,"v":4670400},{"d":"2011-07-15","o":36.19,"h":36.19,"l":35.56,"c":35.77,"v":3904500},{"d":"2011-07-18","o":35.7,"h":35.7,"l":35.04,"c":35.46,"v":3606900},{"d":"2011-07-19","o":35.72,"h":36.21,"l":35.72,"c":36.09,"v":3005100},{"d":"2011-07-20","o":36.64,"h":36.78,"l":35.96,"c":36.11,"v":3820200},{"d":"2011-07-21","o":36.28,"h":36.56,"l":35.6,"c":36.49,"v":3105900},{"d":"2011-07-22","o":36.39,"h":37.17,"l":36.35,"c":37.06,"v":3135000},{"d":"2011-07-25","o":36.54,"h":36.79,"l":36.25,"c":36.4,"v":3678400},{"d":"2011-07-26","o":36.48,"h":37.06,"l":36.48,"c":36.79,"v":3002400},{"d":"2011-07-27","o":35.86,"h":36.23,"l":34.76,"c":34.85,"v":6495400},{"d":"2011-07-28","o":34.8,"h":35.2,"l":34.43,"c":34.69,"v":4097300},{"d":"2011-07-29","o":34.36,"h":34.92,"l":34.02,"c":34.4,"v":3756700},{"d":"2011-08-01","o":34.91,"h":34.94,"l":33.73,"c":34.08,"v":4379000},{"d":"2011-08-02","o":33.66,"h":34.05,"l":32.98,"c":32.98,"v":4854100},{"d":"2011-08-03","o":32.68,"h":33.56,"l":32.57,"c":33.5,"v":5070100},{"d":"2011-08-04","o":33.12,"h":33.2,"l":31.63,"c":31.63,"v":6785200},{"d":"2011-08-05","o":32.08,"h":32.25,"l":30.69,"c":31.5,"v":9427700},{"d":"2011-08-08","o":30.69,"h":31.37,"l":30.08,"c":30.18,"v":8762000},{"d":"2011-08-09","o":30.93,"h":31.08,"l":29.23,"c":31,"v":11665300},{"d":"2011-08-10","o":30.45,"h":31.34,"l":29.74,"c":30.67,"v":12990200},{"d":"2011-08-11","o":30.69,"h":31.82,"l":30.55,"c":31.5,"v":9291000},{"d":"2011-08-12","o":31.64,"h":31.78,"l":30.93,"c":31.49,"v":5900500},{"d":"2011-08-15","o":31.71,"h":32.08,"l":31.34,"c":32.08,"v":5220000},{"d":"2011-08-16","o":31.81,"h":31.86,"l":31.07,"c":31.35,"v":6122200},{"d":"2011-08-17","o":31.48,"h":32.34,"l":31.11,"c":31.69,"v":8532100},{"d":"2011-08-18","o":30.78,"h":30.98,"l":29.8,"c":30.89,"v":9435500},{"d":"2011-08-19","o":30.5,"h":32.02,"l":30.5,"c":30.8,"v":8084300},{"d":"2011-08-22","o":31.46,"h":31.59,"l":30.86,"c":31.2,"v":4903900},{"d":"2011-08-23","o":31.39,"h":32.76,"l":31.13,"c":32.76,"v":6208300},{"d":"2011-08-24","o":32.56,"h":32.56,"l":31.79,"c":32.35,"v":5743600},{"d":"2011-08-25","o":32.32,"h":32.66,"l":31.75,"c":31.79,"v":7150500},{"d":"2011-08-26","o":31.63,"h":32.46,"l":31.17,"c":32.38,"v":4168000},{"d":"2011-08-29","o":32.79,"h":33.15,"l":32.62,"c":33.12,"v":3723600},{"d":"2011-08-30","o":33.02,"h":33.31,"l":32.58,"c":33.12,"v":4168600},{"d":"2011-08-31","o":33.29,"h":33.46,"l":32.77,"c":33.02,"v":4942000},{"d":"2011-09-01","o":33.1,"h":33.58,"l":32.78,"c":32.84,"v":4369900},{"d":"2011-09-02","o":32.25,"h":32.34,"l":31.8,"c":32.01,"v":3540700},{"d":"2011-09-06","o":30.91,"h":31.67,"l":30.91,"c":31.61,"v":3767300},{"d":"2011-09-07","o":32.2,"h":32.73,"l":32.17,"c":32.73,"v":3313600},{"d":"2011-09-08","o":32.6,"h":33.49,"l":32.41,"c":32.66,"v":4992700},{"d":"2011-09-09","o":32.31,"h":32.99,"l":31.94,"c":32.11,"v":6544500},{"d":"2011-09-12","o":31.69,"h":32.83,"l":31.69,"c":32.83,"v":3765200},{"d":"2011-09-13","o":32.93,"h":33.37,"l":32.68,"c":33.28,"v":3525900},{"d":"2011-09-14","o":33.59,"h":34.76,"l":33.19,"c":34.4,"v":6232900},{"d":"2011-09-15","o":34.66,"h":34.92,"l":34.1,"c":34.36,"v":4524900},{"d":"2011-09-16","o":34.78,"h":35.13,"l":34.41,"c":34.6,"v":3966400},{"d":"2011-09-19","o":34.54,"h":34.75,"l":33.88,"c":34.59,"v":3553800},{"d":"2011-09-20","o":34.75,"h":34.84,"l":34.12,"c":34.17,"v":2810700},{"d":"2011-09-21","o":34.33,"h":34.65,"l":33.22,"c":33.24,"v":4242200},{"d":"2011-09-22","o":32.29,"h":32.63,"l":31.56,"c":32.08,"v":6891300},{"d":"2011-09-23","o":32.01,"h":33.06,"l":31.83,"c":32.85,"v":4614800},{"d":"2011-09-26","o":33.03,"h":33.05,"l":31.75,"c":32.63,"v":5029100},{"d":"2011-09-27","o":33.12,"h":34.2,"l":33.03,"c":33.6,"v":4215900},{"d":"2011-09-28","o":33.6,"h":33.76,"l":32.44,"c":32.55,"v":3203200},{"d":"2011-09-29","o":33.02,"h":33.21,"l":31.72,"c":32.41,"v":5280400},{"d":"2011-09-30","o":31.88,"h":32.27,"l":31.25,"c":31.25,"v":5667500},{"d":"2011-10-03","o":31.78,"h":32.16,"l":31.02,"c":31.07,"v":6494200},{"d":"2011-10-04","o":30.68,"h":32.31,"l":30.65,"c":32.31,"v":5500000},{"d":"2011-10-05","o":32.33,"h":33.49,"l":31.94,"c":33.45,"v":3875700},{"d":"2011-10-06","o":33.26,"h":33.97,"l":33.12,"c":33.93,"v":4405400},{"d":"2011-10-07","o":34.06,"h":34.74,"l":33.73,"c":34.25,"v":4439500},{"d":"2011-10-10","o":34.9,"h":35.12,"l":34.59,"c":34.97,"v":2406300},{"d":"2011-10-11","o":34.69,"h":34.9,"l":34.45,"c":34.66,"v":2619100},{"d":"2011-10-12","o":35.11,"h":35.43,"l":34.82,"c":34.89,"v":3563300},{"d":"2011-10-13","o":34.67,"h":35.86,"l":34.6,"c":35.69,"v":5019100},{"d":"2011-10-14","o":36.01,"h":36.01,"l":35.2,"c":35.82,"v":2458400},{"d":"2011-10-17","o":35.55,"h":35.73,"l":34.63,"c":34.77,"v":3210700},{"d":"2011-10-18","o":34.76,"h":35.81,"l":34.49,"c":35.68,"v":4063300},{"d":"2011-10-19","o":35.57,"h":35.77,"l":34.73,"c":34.82,"v":3818000},{"d":"2011-10-20","o":34.74,"h":34.86,"l":33.93,"c":34.13,"v":6011100},{"d":"2011-10-21","o":34.78,"h":35.5,"l":34.56,"c":35.13,"v":4598100},{"d":"2011-10-24","o":35.3,"h":36.5,"l":35.28,"c":36.07,"v":3151500},{"d":"2011-10-25","o":35.68,"h":36.36,"l":35.35,"c":35.94,"v":4142400},{"d":"2011-10-26","o":36.25,"h":36.53,"l":35.6,"c":36.18,"v":3788800},{"d":"2011-10-27","o":37.09,"h":37.48,"l":36.7,"c":37.25,"v":3101000},{"d":"2011-10-28","o":36.98,"h":37.75,"l":36.78,"c":37.7,"v":4155000},{"d":"2011-10-31","o":37.21,"h":37.34,"l":36.56,"c":36.57,"v":3337200},{"d":"2011-11-01","o":35.48,"h":35.91,"l":35.22,"c":35.43,"v":4180900},{"d":"2011-11-02","o":35.9,"h":35.93,"l":35.22,"c":35.5,"v":2348100},{"d":"2011-11-03","o":35.83,"h":36.65,"l":35.34,"c":36.59,"v":3243200},{"d":"2011-11-04","o":36.31,"h":37.39,"l":36.27,"c":37.25,"v":2961200},{"d":"2011-11-07","o":37.12,"h":37.28,"l":36.48,"c":36.74,"v":2755500},{"d":"2011-11-08","o":36.91,"h":37.2,"l":36.47,"c":37.13,"v":2512300},{"d":"2011-11-09","o":36.22,"h":36.34,"l":35.17,"c":35.25,"v":4614900},{"d":"2011-11-10","o":35.71,"h":36.01,"l":35.29,"c":35.89,"v":3257300},{"d":"2011-11-11","o":36.29,"h":36.98,"l":36.26,"c":36.86,"v":1835200},{"d":"2011-11-14","o":36.88,"h":37.13,"l":36.15,"c":36.37,"v":1846500},{"d":"2011-11-15","o":36.11,"h":36.97,"l":36.11,"c":36.66,"v":1986800},{"d":"2011-11-16","o":36.23,"h":37.52,"l":36.04,"c":36.55,"v":4165600},{"d":"2011-11-17","o":36.42,"h":36.58,"l":35.06,"c":35.5,"v":4777200},{"d":"2011-11-18","o":35.89,"h":35.94,"l":35.21,"c":35.3,"v":2926500},{"d":"2011-11-21","o":34.8,"h":34.97,"l":33.98,"c":34.34,"v":4364300},{"d":"2011-11-22","o":34.03,"h":34.25,"l":32.93,"c":33.32,"v":5792500},{"d":"2011-11-23","o":32.93,"h":33.05,"l":32.29,"c":32.51,"v":4282800},{"d":"2011-11-25","o":32.28,"h":32.84,"l":32.18,"c":32.28,"v":1677600},{"d":"2011-11-28","o":33.24,"h":33.42,"l":32.65,"c":32.9,"v":3551500},{"d":"2011-11-29","o":32.97,"h":33.7,"l":32.85,"c":33.23,"v":4504900},{"d":"2011-11-30","o":33.76,"h":34.91,"l":33.65,"c":34.86,"v":4086700},{"d":"2011-12-01","o":34.67,"h":35.33,"l":34.58,"c":35.21,"v":3218600},{"d":"2011-12-02","o":36.47,"h":36.8,"l":35.18,"c":35.26,"v":3790600},{"d":"2011-12-05","o":35.83,"h":36.36,"l":35.49,"c":35.95,"v":4112400},{"d":"2011-12-06","o":35.99,"h":36.19,"l":35.66,"c":35.87,"v":2417900},{"d":"2011-12-07","o":35.65,"h":35.97,"l":35.26,"c":35.8,"v":2694500},{"d":"2011-12-08","o":35.58,"h":35.92,"l":34.67,"c":34.74,"v":4334700},{"d":"2011-12-09","o":34.28,"h":35.4,"l":33.91,"c":35.2,"v":3950500},{"d":"2011-12-12","o":34.76,"h":34.78,"l":34.03,"c":34.36,"v":3691100},{"d":"2011-12-13","o":34.41,"h":34.73,"l":33.73,"c":33.91,"v":4092400},{"d":"2011-12-14","o":33.91,"h":34.09,"l":33.65,"c":33.69,"v":4241500},{"d":"2011-12-15","o":34.08,"h":34.45,"l":33.9,"c":34.05,"v":3122200},{"d":"2011-12-16","o":34.3,"h":34.79,"l":34.05,"c":34.16,"v":4078300},{"d":"2011-12-19","o":34.18,"h":34.37,"l":33.38,"c":33.46,"v":2761300},{"d":"2011-12-20","o":33.93,"h":35.43,"l":33.92,"c":35.28,"v":4406700},{"d":"2011-12-21","o":35.17,"h":35.41,"l":34.44,"c":35.12,"v":3249600},{"d":"2011-12-22","o":35.13,"h":36.06,"l":35.13,"c":35.94,"v":2493100},{"d":"2011-12-23","o":36.05,"h":36.33,"l":35.78,"c":36.21,"v":1334000},{"d":"2011-12-27","o":36,"h":36.62,"l":36,"c":36.38,"v":1553000},{"d":"2011-12-28","o":36.34,"h":36.34,"l":35.58,"c":35.6,"v":1993900},{"d":"2011-12-29","o":35.8,"h":36,"l":35.69,"c":35.85,"v":1658500},{"d":"2011-12-30","o":35.93,"h":36.11,"l":35.73,"c":35.78,"v":1030900},{"d":"2012-01-03","o":36.46,"h":36.71,"l":35.91,"c":36.03,"v":3021500},{"d":"2012-01-04","o":36.01,"h":36.08,"l":35.65,"c":35.98,"v":1428000},{"d":"2012-01-05","o":35.73,"h":36.22,"l":35.73,"c":36.14,"v":2124300},{"d":"2012-01-06","o":36.11,"h":36.22,"l":35.78,"c":35.9,"v":3533000},{"d":"2012-01-09","o":35.91,"h":36.69,"l":35.91,"c":36.6,"v":2593900},{"d":"2012-01-10","o":36.86,"h":36.98,"l":36.58,"c":36.76,"v":1953500},{"d":"2012-01-11","o":36.56,"h":37,"l":36.56,"c":36.91,"v":1526100},{"d":"2012-01-12","o":37,"h":37.49,"l":36.86,"c":37.31,"v":2653300},{"d":"2012-01-13","o":37.05,"h":37.11,"l":36.43,"c":36.62,"v":3376600},{"d":"2012-01-17","o":36.93,"h":37.28,"l":36.85,"c":37.04,"v":2580800},{"d":"2012-01-18","o":38.29,"h":39.45,"l":38.16,"c":39.15,"v":7307100},{"d":"2012-01-19","o":39.17,"h":39.75,"l":39.07,"c":39.67,"v":3599800},{"d":"2012-01-20","o":39.69,"h":39.84,"l":39.39,"c":39.78,"v":3180500},{"d":"2012-01-23","o":39.82,"h":39.96,"l":39.34,"c":39.5,"v":2800700},{"d":"2012-01-24","o":39.29,"h":39.97,"l":39.26,"c":39.85,"v":2977600},{"d":"2012-01-25","o":39.72,"h":39.85,"l":39.08,"c":39.78,"v":2866300},{"d":"2012-01-26","o":39.89,"h":40.38,"l":39.16,"c":39.28,"v":3810200},{"d":"2012-01-27","o":38.97,"h":39.58,"l":38.88,"c":39.36,"v":3069400},{"d":"2012-01-30","o":38.92,"h":39.2,"l":38.73,"c":39.08,"v":2322400},{"d":"2012-01-31","o":39.35,"h":39.54,"l":38.98,"c":39.13,"v":2492700},{"d":"2012-02-01","o":39.46,"h":39.86,"l":39.2,"c":39.35,"v":3186300},{"d":"2012-02-02","o":39.43,"h":39.82,"l":39.27,"c":39.34,"v":2300900},{"d":"2012-02-03","o":39.78,"h":40.16,"l":39.62,"c":40.08,"v":3688000},{"d":"2012-02-06","o":39.85,"h":39.86,"l":39.45,"c":39.57,"v":3152900},{"d":"2012-02-07","o":39.35,"h":39.79,"l":39.24,"c":39.67,"v":2013400},{"d":"2012-02-08","o":39.67,"h":40.28,"l":39.6,"c":39.89,"v":2361900},{"d":"2012-02-09","o":39.98,"h":40.16,"l":39.75,"c":40.1,"v":2520400},{"d":"2012-02-10","o":39.74,"h":39.74,"l":39.31,"c":39.46,"v":2381100},{"d":"2012-02-13","o":39.74,"h":39.8,"l":38.98,"c":39.5,"v":2056500},{"d":"2012-02-14","o":39.23,"h":39.52,"l":39.07,"c":39.43,"v":2109800},{"d":"2012-02-15","o":39.64,"h":40.04,"l":39.47,"c":39.62,"v":2222300},{"d":"2012-02-16","o":39.69,"h":40.51,"l":39.65,"c":40.36,"v":3169300},{"d":"2012-02-17","o":40.82,"h":40.83,"l":40.24,"c":40.42,"v":2035100},{"d":"2012-02-21","o":40.7,"h":40.7,"l":40.08,"c":40.19,"v":2088000},{"d":"2012-02-22","o":39.74,"h":40.37,"l":39.61,"c":39.82,"v":3278600},{"d":"2012-02-23","o":39.86,"h":40.17,"l":39.06,"c":39.33,"v":6144100},{"d":"2012-02-24","o":39.46,"h":39.46,"l":38.65,"c":38.85,"v":4719500},{"d":"2012-02-27","o":38.63,"h":39.23,"l":38.41,"c":38.82,"v":3258500},{"d":"2012-02-28","o":38.95,"h":39.7,"l":38.82,"c":39.57,"v":2687400},{"d":"2012-02-29","o":39.72,"h":39.77,"l":39.15,"c":39.21,"v":2958500},{"d":"2012-03-01","o":39.32,"h":39.46,"l":38.84,"c":39.15,"v":2693700},{"d":"2012-03-02","o":38.99,"h":39.27,"l":38.59,"c":38.66,"v":2334100},{"d":"2012-03-05","o":38.55,"h":38.63,"l":37.69,"c":37.96,"v":2673600},{"d":"2012-03-06","o":37.54,"h":38.32,"l":37.51,"c":38.08,"v":3586300},{"d":"2012-03-07","o":37.83,"h":38.28,"l":37.83,"c":38.2,"v":2091800},{"d":"2012-03-08","o":38.42,"h":38.65,"l":38.19,"c":38.58,"v":1872100},{"d":"2012-03-09","o":38.58,"h":39.01,"l":38.54,"c":38.89,"v":2667700},{"d":"2012-03-12","o":38.8,"h":39.04,"l":38.55,"c":38.64,"v":1484500},{"d":"2012-03-13","o":38.79,"h":39.43,"l":38.73,"c":39.42,"v":2042100},{"d":"2012-03-14","o":39.37,"h":39.96,"l":39,"c":39.05,"v":2876300},{"d":"2012-03-15","o":39.18,"h":39.87,"l":39.03,"c":39.79,"v":2263000},{"d":"2012-03-16","o":39.93,"h":39.97,"l":39.64,"c":39.7,"v":2274100},{"d":"2012-03-19","o":39.52,"h":40.42,"l":39.44,"c":40.29,"v":3344600},{"d":"2012-03-20","o":39.96,"h":40.07,"l":39.6,"c":40.05,"v":2938500},{"d":"2012-03-21","o":40.02,"h":40.29,"l":40,"c":40.14,"v":2211900},{"d":"2012-03-22","o":39.81,"h":40.17,"l":39.68,"c":39.82,"v":2231400},{"d":"2012-03-23","o":39.82,"h":39.99,"l":39.67,"c":39.92,"v":1558000},{"d":"2012-03-26","o":40.2,"h":40.44,"l":40.09,"c":40.44,"v":1312500},{"d":"2012-03-27","o":40.43,"h":40.6,"l":40.33,"c":40.38,"v":1675600},{"d":"2012-03-28","o":40.33,"h":40.53,"l":39.86,"c":40.12,"v":2422000},{"d":"2012-03-29","o":39.88,"h":40.09,"l":39.67,"c":40.01,"v":2356900},{"d":"2012-03-30","o":40.24,"h":40.56,"l":39.96,"c":40.4,"v":2125800},{"d":"2012-04-02","o":40.39,"h":40.46,"l":39.83,"c":39.9,"v":2424800},{"d":"2012-04-03","o":39.81,"h":40,"l":38.97,"c":39.08,"v":3624000},{"d":"2012-04-04","o":38.78,"h":38.79,"l":38.28,"c":38.69,"v":2598600},{"d":"2012-04-05","o":38.48,"h":38.83,"l":38.42,"c":38.79,"v":1575200},{"d":"2012-04-09","o":38.29,"h":38.3,"l":37.88,"c":38.04,"v":2326300},{"d":"2012-04-10","o":37.95,"h":38.23,"l":37.52,"c":37.61,"v":2018600},{"d":"2012-04-11","o":37.97,"h":38.29,"l":37.87,"c":37.94,"v":1845400},{"d":"2012-04-12","o":38.07,"h":38.97,"l":37.87,"c":38.83,"v":2496200},{"d":"2012-04-13","o":38.75,"h":38.88,"l":38.04,"c":38.04,"v":1868200},{"d":"2012-04-16","o":38.22,"h":38.52,"l":37.85,"c":37.93,"v":1833900},{"d":"2012-04-17","o":38.21,"h":38.75,"l":38.11,"c":38.64,"v":2518200},{"d":"2012-04-18","o":38.27,"h":38.52,"l":38.07,"c":38.39,"v":1870000},{"d":"2012-04-19","o":38.4,"h":38.85,"l":38.02,"c":38.28,"v":2874500},{"d":"2012-04-20","o":38.32,"h":38.45,"l":37.75,"c":37.81,"v":3630100},{"d":"2012-04-23","o":37.44,"h":37.46,"l":36.95,"c":37.22,"v":2703900},{"d":"2012-04-24","o":37.49,"h":37.78,"l":37.28,"c":37.46,"v":2897600},{"d":"2012-04-25","o":37.9,"h":37.95,"l":37.36,"c":37.83,"v":2506200},{"d":"2012-04-26","o":37.78,"h":38.57,"l":37.78,"c":38.38,"v":1651500},{"d":"2012-04-27","o":38.54,"h":39.11,"l":38.34,"c":38.97,"v":2451200},{"d":"2012-04-30","o":38.91,"h":39.04,"l":38.79,"c":38.98,"v":2040800},{"d":"2012-05-01","o":39.15,"h":39.31,"l":38.86,"c":39.04,"v":1422500},{"d":"2012-05-02","o":38.8,"h":39.08,"l":38.65,"c":38.99,"v":1864000},{"d":"2012-05-03","o":38.76,"h":39.11,"l":38.12,"c":38.2,"v":2177500},{"d":"2012-05-04","o":38,"h":38.12,"l":37.39,"c":37.5,"v":1740000},{"d":"2012-05-07","o":37.53,"h":37.66,"l":37.2,"c":37.44,"v":1232500},{"d":"2012-05-08","o":37.12,"h":37.57,"l":36.69,"c":37.45,"v":1946400},{"d":"2012-05-09","o":36.62,"h":37.27,"l":36.29,"c":37.09,"v":3785700},{"d":"2012-05-10","o":37.37,"h":37.37,"l":36.55,"c":37.13,"v":3186800},{"d":"2012-05-11","o":37.03,"h":37.72,"l":36.88,"c":37.33,"v":1250000},{"d":"2012-05-14","o":37,"h":37.31,"l":36.76,"c":37.19,"v":1196700},{"d":"2012-05-15","o":37.19,"h":37.36,"l":36.58,"c":36.9,"v":2065200},{"d":"2012-05-16","o":37.1,"h":37.13,"l":36.24,"c":36.35,"v":3452600},{"d":"2012-05-17","o":36.51,"h":36.51,"l":35.66,"c":35.68,"v":2689500},{"d":"2012-05-18","o":35.82,"h":35.82,"l":35,"c":35.09,"v":3300400},{"d":"2012-05-21","o":35.06,"h":35.95,"l":35.06,"c":35.87,"v":1629700},{"d":"2012-05-22","o":35.96,"h":36.05,"l":35.51,"c":35.8,"v":2625300},{"d":"2012-05-23","o":34.25,"h":35.76,"l":34.25,"c":35.68,"v":3874800},{"d":"2012-05-24","o":35.79,"h":36.17,"l":35.3,"c":36,"v":3225000},{"d":"2012-05-25","o":35.91,"h":36.38,"l":35.78,"c":36.19,"v":1825800},{"d":"2012-05-29","o":36.56,"h":36.92,"l":36.36,"c":36.9,"v":2553300},{"d":"2012-05-30","o":36.37,"h":36.4,"l":35.9,"c":36.15,"v":2265900},{"d":"2012-05-31","o":36.18,"h":36.64,"l":35.89,"c":36.37,"v":2957800},{"d":"2012-06-01","o":35.58,"h":36.28,"l":35.58,"c":35.74,"v":3471700},{"d":"2012-06-04","o":35.73,"h":36.2,"l":35.18,"c":35.68,"v":2661500},{"d":"2012-06-05","o":35.62,"h":36.34,"l":35.59,"c":36.2,"v":1830200},{"d":"2012-06-06","o":36.44,"h":37.34,"l":36.37,"c":37.32,"v":1923200},{"d":"2012-06-07","o":37.8,"h":37.88,"l":36.79,"c":36.84,"v":2257700},{"d":"2012-06-08","o":36.83,"h":37.2,"l":36.68,"c":37.1,"v":1886500},{"d":"2012-06-11","o":37.62,"h":37.63,"l":36.29,"c":36.33,"v":1829300},{"d":"2012-06-12","o":36.56,"h":37.31,"l":36.43,"c":37.3,"v":2034100},{"d":"2012-06-13","o":37.16,"h":37.17,"l":36.49,"c":36.62,"v":1921800},{"d":"2012-06-14","o":36.8,"h":36.8,"l":36.09,"c":36.44,"v":2253500},{"d":"2012-06-15","o":36.61,"h":36.95,"l":36.34,"c":36.91,"v":2957800},{"d":"2012-06-18","o":36.76,"h":37.6,"l":36.66,"c":37.56,"v":1881000},{"d":"2012-06-19","o":37.8,"h":38.17,"l":37.61,"c":38,"v":2606300},{"d":"2012-06-20","o":38.16,"h":38.48,"l":37.95,"c":38.27,"v":2218100},{"d":"2012-06-21","o":38.14,"h":38.22,"l":37.26,"c":37.32,"v":2123200},{"d":"2012-06-22","o":37.57,"h":37.92,"l":37.45,"c":37.73,"v":7928300},{"d":"2012-06-25","o":37.29,"h":37.31,"l":36.8,"c":36.96,"v":2295700},{"d":"2012-06-26","o":37,"h":37.07,"l":36.23,"c":36.63,"v":2434700},{"d":"2012-06-27","o":36.77,"h":37.29,"l":36.62,"c":37.08,"v":2328300},{"d":"2012-06-28","o":36.64,"h":36.87,"l":36.1,"c":36.52,"v":3074600},{"d":"2012-06-29","o":37.07,"h":37.67,"l":37.02,"c":37.67,"v":2371900},{"d":"2012-07-02","o":37.7,"h":37.7,"l":36.94,"c":37.24,"v":2138400},{"d":"2012-07-03","o":37.26,"h":37.32,"l":36.75,"c":37.28,"v":1691000},{"d":"2012-07-05","o":37.19,"h":37.58,"l":36.8,"c":37.43,"v":1593700},{"d":"2012-07-06","o":37.11,"h":37.2,"l":36.19,"c":36.62,"v":2143900},{"d":"2012-07-09","o":36.6,"h":36.62,"l":35.98,"c":36.31,"v":2122100},{"d":"2012-07-10","o":36.18,"h":36.65,"l":35.88,"c":36.12,"v":2177900},{"d":"2012-07-11","o":36.25,"h":36.71,"l":36.09,"c":36.44,"v":2881900},{"d":"2012-07-12","o":36.13,"h":36.21,"l":35.61,"c":35.83,"v":1970300},{"d":"2012-07-13","o":35.96,"h":36.57,"l":35.93,"c":36.47,"v":1431400},{"d":"2012-07-16","o":36.35,"h":36.57,"l":36.07,"c":36.18,"v":2102700},{"d":"2012-07-17","o":36.32,"h":36.75,"l":35.79,"c":36.57,"v":2828400},{"d":"2012-07-18","o":36.55,"h":37.89,"l":36.43,"c":37.59,"v":2294000},{"d":"2012-07-19","o":37.89,"h":38.33,"l":37.63,"c":37.99,"v":2894300},{"d":"2012-07-20","o":37.92,"h":37.93,"l":37.29,"c":37.49,"v":1697200},{"d":"2012-07-23","o":37.15,"h":37.15,"l":36.36,"c":36.99,"v":2215900},{"d":"2012-07-24","o":36.91,"h":37.01,"l":36.38,"c":36.7,"v":1662000},{"d":"2012-07-25","o":36.84,"h":38.15,"l":36.79,"c":37.95,"v":3353500},{"d":"2012-07-26","o":38.41,"h":38.82,"l":38.13,"c":38.34,"v":2500300},{"d":"2012-07-27","o":38.65,"h":39.51,"l":38.49,"c":39.37,"v":2492700},{"d":"2012-07-30","o":39.4,"h":39.6,"l":38.85,"c":39.22,"v":1771700},{"d":"2012-07-31","o":39.3,"h":39.7,"l":39.07,"c":39.08,"v":2609500},{"d":"2012-08-01","o":39.43,"h":39.58,"l":38.89,"c":39.35,"v":3029800},{"d":"2012-08-02","o":38.9,"h":39.53,"l":38.72,"c":39.08,"v":2250500},{"d":"2012-08-03","o":39.5,"h":39.94,"l":39.3,"c":39.8,"v":2329200},{"d":"2012-08-06","o":39.96,"h":40.04,"l":39.79,"c":39.84,"v":1805900},{"d":"2012-08-07","o":39.86,"h":40.5,"l":39.86,"c":40.01,"v":2491100},{"d":"2012-08-08","o":40.06,"h":40.3,"l":39.81,"c":40.18,"v":1672200},{"d":"2012-08-09","o":40.04,"h":40.49,"l":40.01,"c":40.36,"v":1520800},{"d":"2012-08-10","o":40.3,"h":40.5,"l":40.06,"c":40.43,"v":2020500},{"d":"2012-08-13","o":40.35,"h":40.53,"l":40.04,"c":40.53,"v":1654200},{"d":"2012-08-14","o":40.59,"h":40.72,"l":40.13,"c":40.28,"v":1676100},{"d":"2012-08-15","o":40.26,"h":40.72,"l":40.21,"c":40.43,"v":1338800},{"d":"2012-08-16","o":40.43,"h":40.91,"l":40.4,"c":40.85,"v":1011600},{"d":"2012-08-17","o":40.87,"h":40.89,"l":40.45,"c":40.82,"v":1275000},{"d":"2012-08-20","o":40.58,"h":40.75,"l":40.24,"c":40.54,"v":2074600},{"d":"2012-08-21","o":40.6,"h":40.8,"l":40.2,"c":40.34,"v":3239900},{"d":"2012-08-22","o":40,"h":40.2,"l":39.42,"c":39.7,"v":3983200},{"d":"2012-08-23","o":39.68,"h":39.75,"l":39.25,"c":39.57,"v":1820000},{"d":"2012-08-24","o":39.49,"h":39.92,"l":39.33,"c":39.74,"v":1920100},{"d":"2012-08-27","o":39.83,"h":39.84,"l":39.35,"c":39.6,"v":1349400},{"d":"2012-08-28","o":39.54,"h":39.76,"l":39.42,"c":39.55,"v":1384900},{"d":"2012-08-29","o":39.01,"h":39.6,"l":39.01,"c":39.52,"v":1357800},{"d":"2012-08-30","o":39.46,"h":39.69,"l":39.14,"c":39.39,"v":1557600},{"d":"2012-08-31","o":39.5,"h":39.78,"l":39.17,"c":39.74,"v":1693300},{"d":"2012-09-04","o":39.6,"h":39.91,"l":39.07,"c":39.36,"v":1618400},{"d":"2012-09-05","o":39.34,"h":39.48,"l":39.01,"c":39.3,"v":1697800},{"d":"2012-09-06","o":39.56,"h":40.54,"l":39,"c":40.34,"v":1918600},{"d":"2012-09-07","o":40.2,"h":40.48,"l":40.05,"c":40.45,"v":1741300},{"d":"2012-09-10","o":40.29,"h":40.5,"l":40.05,"c":40.07,"v":2388800},{"d":"2012-09-11","o":40.25,"h":40.5,"l":40,"c":40.23,"v":1991400},{"d":"2012-09-12","o":40.42,"h":40.47,"l":40.03,"c":40.26,"v":1513200},{"d":"2012-09-13","o":39.76,"h":41.02,"l":39.76,"c":40.89,"v":2342900},{"d":"2012-09-14","o":41.02,"h":41.79,"l":40.78,"c":41.68,"v":3316400},{"d":"2012-09-17","o":41.46,"h":41.5,"l":40.84,"c":41.16,"v":3857600},{"d":"2012-09-18","o":40.44,"h":40.99,"l":40.41,"c":40.77,"v":2699200},{"d":"2012-09-19","o":41.07,"h":41.07,"l":40.52,"c":40.92,"v":1875900},{"d":"2012-09-20","o":40.83,"h":40.93,"l":40.35,"c":40.51,"v":2116900},{"d":"2012-09-21","o":40.73,"h":40.96,"l":40.28,"c":40.32,"v":2422600},{"d":"2012-09-24","o":40.6,"h":40.77,"l":39.76,"c":39.83,"v":1994500},{"d":"2012-09-25","o":40.14,"h":40.17,"l":38.99,"c":39.01,"v":3840500},{"d":"2012-09-26","o":39.01,"h":39.1,"l":38.44,"c":38.76,"v":3103200},{"d":"2012-09-27","o":39,"h":39.73,"l":38.91,"c":39.59,"v":1946200},{"d":"2012-09-28","o":39.25,"h":39.49,"l":39.02,"c":39.18,"v":2264200},{"d":"2012-10-01","o":39.35,"h":39.99,"l":39.3,"c":39.5,"v":3046100},{"d":"2012-10-02","o":39.64,"h":39.79,"l":39.33,"c":39.64,"v":1434400},{"d":"2012-10-03","o":39.64,"h":39.77,"l":39.35,"c":39.55,"v":1269200},{"d":"2012-10-04","o":39.6,"h":39.68,"l":39.24,"c":39.58,"v":1429000},{"d":"2012-10-05","o":39.8,"h":40.13,"l":39.6,"c":39.72,"v":1220900},{"d":"2012-10-08","o":39.21,"h":39.5,"l":39,"c":39.29,"v":1272400},{"d":"2012-10-09","o":39.18,"h":39.21,"l":38.58,"c":38.67,"v":1778600},{"d":"2012-10-10","o":38.7,"h":38.7,"l":38.09,"c":38.18,"v":2112600},{"d":"2012-10-11","o":37.82,"h":38.31,"l":37.82,"c":37.96,"v":3522000},{"d":"2012-10-12","o":38.11,"h":38.34,"l":37.98,"c":38.11,"v":1852300},{"d":"2012-10-15","o":38.33,"h":38.6,"l":38.16,"c":38.56,"v":1391200},{"d":"2012-10-16","o":38.66,"h":39.49,"l":38.62,"c":39.45,"v":2219500},{"d":"2012-10-17","o":39.22,"h":39.67,"l":38.9,"c":39.53,"v":2178800},{"d":"2012-10-18","o":39.61,"h":39.61,"l":38.99,"c":39.23,"v":1365800},{"d":"2012-10-19","o":39.2,"h":39.24,"l":38.32,"c":38.45,"v":1926000},{"d":"2012-10-22","o":38.59,"h":38.76,"l":38.18,"c":38.44,"v":1448600},{"d":"2012-10-23","o":38.14,"h":38.7,"l":38,"c":38.55,"v":1976300},{"d":"2012-10-24","o":38.89,"h":38.9,"l":38.07,"c":38.17,"v":1543100},{"d":"2012-10-25","o":38.45,"h":38.7,"l":38.24,"c":38.69,"v":1693200},{"d":"2012-10-26","o":38.78,"h":39.13,"l":38.62,"c":39.04,"v":1645700},{"d":"2012-10-31","o":39.25,"h":39.4,"l":38.92,"c":39.12,"v":2032200},{"d":"2012-11-01","o":39.08,"h":40.49,"l":39.02,"c":40.33,"v":2461400},{"d":"2012-11-02","o":40.33,"h":40.47,"l":39.77,"c":39.82,"v":1936000},{"d":"2012-11-05","o":39.64,"h":40.88,"l":39.64,"c":40.77,"v":1682400},{"d":"2012-11-06","o":40.86,"h":41.49,"l":40.75,"c":41.33,"v":2733700},{"d":"2012-11-07","o":40.43,"h":40.9,"l":40.18,"c":40.45,"v":3484600},{"d":"2012-11-08","o":40.45,"h":40.65,"l":39.98,"c":40,"v":2488600},{"d":"2012-11-09","o":40.11,"h":40.8,"l":39.96,"c":40.28,"v":2242700},{"d":"2012-11-12","o":40.34,"h":40.37,"l":39.95,"c":40.25,"v":1119300},{"d":"2012-11-13","o":39.93,"h":40.71,"l":39.85,"c":40.45,"v":1974300},{"d":"2012-11-14","o":40.5,"h":40.72,"l":39.66,"c":39.74,"v":1663600},{"d":"2012-11-15","o":39.7,"h":39.99,"l":39.24,"c":39.39,"v":2632600},{"d":"2012-11-16","o":39.41,"h":39.53,"l":38.74,"c":39.33,"v":2004000},{"d":"2012-11-19","o":39.98,"h":40.23,"l":39.34,"c":40.21,"v":1497400},{"d":"2012-11-20","o":40,"h":40.43,"l":39.71,"c":40.04,"v":2350700},{"d":"2012-11-21","o":38.96,"h":40.26,"l":38.96,"c":40.11,"v":1187700},{"d":"2012-11-23","o":40.15,"h":40.81,"l":40,"c":40.74,"v":741500},{"d":"2012-11-26","o":40.55,"h":40.89,"l":40.22,"c":40.38,"v":2377300},{"d":"2012-11-27","o":40.22,"h":40.73,"l":39.97,"c":40.11,"v":2981000},{"d":"2012-11-28","o":38.89,"h":40.49,"l":38.82,"c":40.4,"v":4887200},{"d":"2012-11-29","o":40.51,"h":40.86,"l":39.9,"c":40.6,"v":2170400},{"d":"2012-11-30","o":40.28,"h":40.79,"l":40.16,"c":40.6,"v":2547600},{"d":"2012-12-03","o":40.84,"h":40.98,"l":40.37,"c":40.44,"v":2223200},{"d":"2012-12-04","o":40.52,"h":40.81,"l":40.25,"c":40.65,"v":1368500},{"d":"2012-12-05","o":40.54,"h":40.77,"l":40.22,"c":40.57,"v":1572200},{"d":"2012-12-06","o":40.57,"h":41.04,"l":40.53,"c":40.73,"v":1877800},{"d":"2012-12-07","o":40.92,"h":41.35,"l":40.73,"c":41.28,"v":2193600},{"d":"2012-12-10","o":41.07,"h":41.59,"l":41.07,"c":41.43,"v":2282300},{"d":"2012-12-11","o":41.63,"h":42.36,"l":41.41,"c":42.25,"v":2715300},{"d":"2012-12-12","o":42.26,"h":42.45,"l":41.95,"c":42.02,"v":1742500},{"d":"2012-12-13","o":41.7,"h":41.99,"l":41.36,"c":41.52,"v":1539900},{"d":"2012-12-14","o":41.37,"h":41.6,"l":41.11,"c":41.35,"v":2243900},{"d":"2012-12-17","o":41.42,"h":41.78,"l":41.29,"c":41.55,"v":2518200},{"d":"2012-12-18","o":41.75,"h":42.31,"l":41.75,"c":42.16,"v":2128500},{"d":"2012-12-19","o":42.39,"h":42.73,"l":42.15,"c":42.31,"v":2965200},{"d":"2012-12-20","o":42.39,"h":42.46,"l":41.98,"c":42.35,"v":2324000},{"d":"2012-12-21","o":41.94,"h":42.24,"l":41.34,"c":42.19,"v":11347400},{"d":"2012-12-24","o":42.03,"h":42.28,"l":41.7,"c":42.11,"v":945400},{"d":"2012-12-26","o":42.18,"h":42.41,"l":41.73,"c":41.79,"v":1419300},{"d":"2012-12-27","o":41.87,"h":42.02,"l":41.41,"c":41.89,"v":2134700},{"d":"2012-12-28","o":41.64,"h":41.99,"l":41.44,"c":41.47,"v":1439700},{"d":"2012-12-31","o":41.47,"h":42.09,"l":41.19,"c":42.06,"v":2366100},{"d":"2013-01-02","o":42.8,"h":44.01,"l":42.8,"c":44,"v":3761100},{"d":"2013-01-03","o":43.6,"h":43.71,"l":42.64,"c":43.29,"v":2953000},{"d":"2013-01-04","o":43.23,"h":43.29,"l":42.43,"c":42.52,"v":3502800},{"d":"2013-01-07","o":42.01,"h":42.81,"l":42,"c":42.65,"v":2377000},{"d":"2013-01-08","o":42.61,"h":42.75,"l":42.14,"c":42.21,"v":1797800},{"d":"2013-01-09","o":42.19,"h":42.41,"l":41.81,"c":42.1,"v":3117500},{"d":"2013-01-10","o":42.25,"h":42.63,"l":42.19,"c":42.61,"v":2275800},{"d":"2013-01-11","o":42.4,"h":42.6,"l":42.17,"c":42.26,"v":1952700},{"d":"2013-01-14","o":42.81,"h":42.96,"l":42.09,"c":42.24,"v":2768400},{"d":"2013-01-15","o":42.01,"h":42.29,"l":41.82,"c":42.02,"v":2272600},{"d":"2013-01-16","o":41.92,"h":42.3,"l":41.71,"c":42.08,"v":2620700},{"d":"2013-01-17","o":42.25,"h":43.19,"l":42.21,"c":43.06,"v":2567800},{"d":"2013-01-18","o":42.85,"h":43.09,"l":42.63,"c":43.06,"v":1916700},{"d":"2013-01-22","o":42.94,"h":43.16,"l":42.74,"c":43.15,"v":1852900},{"d":"2013-01-23","o":43.31,"h":43.45,"l":43.03,"c":43.35,"v":2265300},{"d":"2013-01-24","o":43.38,"h":43.76,"l":43.14,"c":43.43,"v":2379700},{"d":"2013-01-25","o":43.64,"h":43.98,"l":43.55,"c":43.8,"v":2142400},{"d":"2013-01-28","o":43.9,"h":44.17,"l":43.82,"c":44.03,"v":1842500},{"d":"2013-01-29","o":43.99,"h":44.31,"l":43.6,"c":44.15,"v":1781200},{"d":"2013-01-30","o":44.02,"h":44.33,"l":43.87,"c":44.17,"v":1894800},{"d":"2013-01-31","o":44.25,"h":44.25,"l":43.53,"c":43.64,"v":2649300},{"d":"2013-02-01","o":44.06,"h":44.74,"l":44,"c":44.67,"v":2684600},{"d":"2013-02-04","o":44.57,"h":44.82,"l":44.05,"c":44.05,"v":2324200},{"d":"2013-02-05","o":44.32,"h":44.86,"l":44.14,"c":44.68,"v":2057700},{"d":"2013-02-06","o":44.36,"h":44.92,"l":44.35,"c":44.74,"v":1962700},{"d":"2013-02-07","o":44.62,"h":44.67,"l":44.06,"c":44.39,"v":1817600},{"d":"2013-02-08","o":44.72,"h":45.9,"l":44.45,"c":45.7,"v":2962900},{"d":"2013-02-11","o":45.99,"h":46.14,"l":45.77,"c":46.08,"v":2383000},{"d":"2013-02-12","o":46.15,"h":46.35,"l":45.96,"c":46.27,"v":2313600},{"d":"2013-02-13","o":46.29,"h":46.63,"l":46.06,"c":46.26,"v":2376100},{"d":"2013-02-14","o":46.02,"h":46.7,"l":45.98,"c":46.54,"v":1991400},{"d":"2013-02-15","o":46.39,"h":46.63,"l":45.86,"c":46.18,"v":3187400},{"d":"2013-02-19","o":46.4,"h":47.04,"l":46.2,"c":47.01,"v":2734400},{"d":"2013-02-20","o":46.9,"h":47.27,"l":45.76,"c":45.79,"v":3472900},{"d":"2013-02-21","o":45.7,"h":45.77,"l":44.84,"c":45.12,"v":2923100},{"d":"2013-02-22","o":45.19,"h":45.89,"l":45.19,"c":45.52,"v":2320100},{"d":"2013-02-25","o":46.11,"h":46.27,"l":44.75,"c":44.77,"v":2626700},{"d":"2013-02-26","o":45.08,"h":45.31,"l":44.65,"c":45,"v":4383900},{"d":"2013-02-27","o":44.58,"h":45.62,"l":44.31,"c":45.38,"v":2095000},{"d":"2013-02-28","o":45.28,"h":45.82,"l":43.68,"c":45.22,"v":2627200},{"d":"2013-03-01","o":45,"h":45.44,"l":44.41,"c":45.23,"v":2392800},{"d":"2013-03-04","o":45.29,"h":45.35,"l":44.89,"c":45.3,"v":1971700},{"d":"2013-03-05","o":45.5,"h":45.93,"l":45.5,"c":45.77,"v":1425100},{"d":"2013-03-06","o":45.83,"h":46.19,"l":45.8,"c":46.12,"v":1908600},{"d":"2013-03-07","o":46.25,"h":46.26,"l":45.59,"c":45.71,"v":1975200},{"d":"2013-03-08","o":45.96,"h":46.27,"l":45.53,"c":46.05,"v":1663200},{"d":"2013-03-11","o":45.96,"h":46.45,"l":45.79,"c":46.44,"v":1731700},{"d":"2013-03-12","o":46.4,"h":46.64,"l":46.15,"c":46.48,"v":1967400},{"d":"2013-03-13","o":46.41,"h":46.63,"l":46.21,"c":46.48,"v":1864300},{"d":"2013-03-14","o":46.65,"h":46.99,"l":46.47,"c":46.51,"v":1902600},{"d":"2013-03-15","o":46.33,"h":46.53,"l":45.39,"c":45.53,"v":4695300},{"d":"2013-03-18","o":45.25,"h":45.35,"l":44.73,"c":44.85,"v":2326900},{"d":"2013-03-19","o":44.98,"h":45.16,"l":44.33,"c":44.91,"v":1778100},{"d":"2013-03-20","o":45.29,"h":45.75,"l":45.13,"c":45.66,"v":1811300},{"d":"2013-03-21","o":45.22,"h":45.4,"l":44.52,"c":44.55,"v":1645400},{"d":"2013-03-22","o":44.82,"h":45.16,"l":44.7,"c":44.9,"v":2071600},{"d":"2013-03-25","o":45.04,"h":45.06,"l":44.37,"c":44.64,"v":1900100},{"d":"2013-03-26","o":44.9,"h":45.78,"l":44.77,"c":45.75,"v":1623400},{"d":"2013-03-27","o":45.3,"h":45.87,"l":45.02,"c":45.75,"v":1471200},{"d":"2013-03-28","o":45.63,"h":46.53,"l":45.61,"c":46.49,"v":2095900},{"d":"2013-04-01","o":46.28,"h":46.36,"l":45.31,"c":45.41,"v":2542600},{"d":"2013-04-02","o":45.72,"h":45.74,"l":44.94,"c":45.2,"v":2177100},{"d":"2013-04-03","o":45.09,"h":45.19,"l":43.89,"c":44.06,"v":2431100},{"d":"2013-04-04","o":44.13,"h":44.19,"l":43.62,"c":43.74,"v":3513900},{"d":"2013-04-05","o":43.01,"h":43.68,"l":42.45,"c":43.61,"v":3381400},{"d":"2013-04-08","o":43.64,"h":44,"l":43.35,"c":44,"v":2301900},{"d":"2013-04-09","o":44.03,"h":44.27,"l":43.53,"c":44.07,"v":2574900},{"d":"2013-04-10","o":44.28,"h":45.12,"l":44.04,"c":45.1,"v":2386200},{"d":"2013-04-11","o":45.14,"h":45.4,"l":44.74,"c":44.9,"v":2459300},{"d":"2013-04-12","o":44.71,"h":44.83,"l":44.08,"c":44.59,"v":2311900},{"d":"2013-04-15","o":44.41,"h":44.7,"l":43.84,"c":43.84,"v":2781000},{"d":"2013-04-16","o":44.09,"h":44.78,"l":43.9,"c":44.74,"v":2382100},{"d":"2013-04-17","o":43.57,"h":43.86,"l":42.24,"c":42.85,"v":4737000},{"d":"2013-04-18","o":43.35,"h":43.35,"l":42.16,"c":42.34,"v":2803000},{"d":"2013-04-19","o":42.2,"h":42.69,"l":41.81,"c":42.36,"v":2746300},{"d":"2013-04-22","o":42.62,"h":42.92,"l":41.88,"c":42.66,"v":2253700},{"d":"2013-04-23","o":42.98,"h":43.63,"l":42.85,"c":43.43,"v":2371400},{"d":"2013-04-24","o":43.66,"h":43.81,"l":43.44,"c":43.46,"v":2926900},{"d":"2013-04-25","o":43.97,"h":43.97,"l":43.57,"c":43.65,"v":6025300},{"d":"2013-04-26","o":43.51,"h":43.7,"l":43.21,"c":43.3,"v":2081200},{"d":"2013-04-29","o":43.6,"h":43.77,"l":43.39,"c":43.66,"v":1548100},{"d":"2013-04-30","o":43.56,"h":44.04,"l":43.36,"c":43.99,"v":2572500},{"d":"2013-05-01","o":44.12,"h":44.35,"l":43.76,"c":43.88,"v":1876200},{"d":"2013-05-02","o":43.96,"h":44.45,"l":43.58,"c":44.21,"v":2883700},{"d":"2013-05-03","o":44.71,"h":45.11,"l":44.5,"c":45,"v":2395300},{"d":"2013-05-06","o":45.28,"h":45.96,"l":45.02,"c":45.82,"v":3211200},{"d":"2013-05-07","o":45.81,"h":45.91,"l":45.55,"c":45.78,"v":1658400},{"d":"2013-05-08","o":45.81,"h":46.13,"l":45.5,"c":46.08,"v":1441000},{"d":"2013-05-09","o":45.95,"h":46.61,"l":45.95,"c":46.38,"v":2240500},{"d":"2013-05-10","o":46.56,"h":46.83,"l":46.36,"c":46.79,"v":1671000},{"d":"2013-05-13","o":46.53,"h":46.66,"l":46.15,"c":46.25,"v":1373800},{"d":"2013-05-14","o":46.22,"h":46.53,"l":46.19,"c":46.34,"v":1844600},{"d":"2013-05-15","o":46.29,"h":46.73,"l":46.2,"c":46.69,"v":1443600},{"d":"2013-05-16","o":46.69,"h":47.06,"l":46.47,"c":46.5,"v":1745200},{"d":"2013-05-17","o":46.84,"h":47.02,"l":46.52,"c":47.02,"v":1816100},{"d":"2013-05-20","o":46.82,"h":47.2,"l":46.74,"c":46.87,"v":1720300},{"d":"2013-05-21","o":46.68,"h":46.88,"l":46.11,"c":46.56,"v":2491000},{"d":"2013-05-22","o":45.65,"h":46.48,"l":45.27,"c":45.55,"v":4085600},{"d":"2013-05-23","o":45.22,"h":45.53,"l":44.49,"c":45.49,"v":2427300},{"d":"2013-05-24","o":45.2,"h":45.41,"l":44.89,"c":45.37,"v":1113100},{"d":"2013-05-28","o":45.62,"h":46.04,"l":45.38,"c":45.48,"v":1664400},{"d":"2013-05-29","o":45.7,"h":45.93,"l":45.26,"c":45.62,"v":2322200},{"d":"2013-05-30","o":45.66,"h":46.65,"l":45.65,"c":46.24,"v":2269800},{"d":"2013-05-31","o":45.92,"h":46.19,"l":45.72,"c":45.93,"v":3349100},{"d":"2013-06-03","o":45.94,"h":46.19,"l":45.37,"c":45.82,"v":2991400},{"d":"2013-06-04","o":46.22,"h":46.82,"l":45.92,"c":46.13,"v":2243100},{"d":"2013-06-05","o":45.92,"h":46.04,"l":45.35,"c":45.39,"v":1871900},{"d":"2013-06-06","o":45.58,"h":45.76,"l":45,"c":45.47,"v":1837700},{"d":"2013-06-07","o":45.73,"h":46.26,"l":45.29,"c":46.21,"v":2423500},{"d":"2013-06-10","o":46.21,"h":46.21,"l":45.74,"c":45.95,"v":1804800},{"d":"2013-06-11","o":45.47,"h":45.68,"l":44.99,"c":45.02,"v":1300800},{"d":"2013-06-12","o":45.43,"h":45.52,"l":44.15,"c":44.15,"v":2172500},{"d":"2013-06-13","o":44.12,"h":45.22,"l":43.86,"c":45.1,"v":1527400},{"d":"2013-06-14","o":45.14,"h":45.42,"l":44.82,"c":44.95,"v":1413100},{"d":"2013-06-17","o":45.11,"h":46.04,"l":45.04,"c":45.95,"v":2558600},{"d":"2013-06-18","o":46.02,"h":46.74,"l":45.92,"c":46.66,"v":2244100},{"d":"2013-06-19","o":46.44,"h":46.7,"l":45.99,"c":46.04,"v":1683200},{"d":"2013-06-20","o":45.6,"h":45.62,"l":44.59,"c":44.67,"v":2047700},{"d":"2013-06-21","o":44.91,"h":45.26,"l":44.58,"c":45.16,"v":3840000},{"d":"2013-06-24","o":44.68,"h":45.03,"l":43.95,"c":44.03,"v":2495900},{"d":"2013-06-25","o":44.62,"h":44.62,"l":43.91,"c":44.52,"v":2382500},{"d":"2013-06-26","o":45.01,"h":45.18,"l":44.38,"c":45.07,"v":1725300},{"d":"2013-06-27","o":45.42,"h":45.51,"l":45.12,"c":45.37,"v":1627800},{"d":"2013-06-28","o":45.14,"h":45.31,"l":44.62,"c":45.06,"v":3925900},{"d":"2013-07-01","o":45,"h":45.6,"l":45,"c":45.37,"v":1489400},{"d":"2013-07-02","o":45.28,"h":45.74,"l":44.99,"c":45.31,"v":1680700},{"d":"2013-07-03","o":45.17,"h":45.95,"l":44.9,"c":45.68,"v":666700},{"d":"2013-07-05","o":45.99,"h":46.26,"l":45.68,"c":46.21,"v":936200},{"d":"2013-07-08","o":46.27,"h":46.53,"l":45.54,"c":45.76,"v":1588800},{"d":"2013-07-09","o":46.11,"h":46.42,"l":45.89,"c":46.26,"v":1318400},{"d":"2013-07-10","o":46.28,"h":46.76,"l":46.14,"c":46.73,"v":1358500},{"d":"2013-07-11","o":47.26,"h":48.05,"l":47.2,"c":48,"v":3064600},{"d":"2013-07-12","o":48.08,"h":48.43,"l":47.61,"c":48.35,"v":1969300},{"d":"2013-07-15","o":48.27,"h":48.53,"l":48.12,"c":48.4,"v":1594900},{"d":"2013-07-16","o":48.47,"h":48.64,"l":48.28,"c":48.52,"v":1201100},{"d":"2013-07-17","o":48.57,"h":48.93,"l":48.48,"c":48.66,"v":2189600},{"d":"2013-07-18","o":48.79,"h":48.83,"l":47.95,"c":48.34,"v":3021700},{"d":"2013-07-19","o":48.4,"h":48.4,"l":47.84,"c":47.98,"v":2554400},{"d":"2013-07-22","o":48.49,"h":48.49,"l":47.76,"c":47.94,"v":2275600},{"d":"2013-07-23","o":48.52,"h":48.83,"l":48.18,"c":48.38,"v":3267200},{"d":"2013-07-24","o":48.73,"h":48.78,"l":47.96,"c":48.23,"v":2520900},{"d":"2013-07-25","o":48.11,"h":48.79,"l":48.04,"c":48.75,"v":1601500},{"d":"2013-07-26","o":48.34,"h":48.56,"l":48.05,"c":48.56,"v":1439300},{"d":"2013-07-29","o":48.52,"h":48.71,"l":48.21,"c":48.5,"v":1132100},{"d":"2013-07-30","o":48.83,"h":49.02,"l":48.64,"c":48.93,"v":1250700},{"d":"2013-07-31","o":49.14,"h":49.67,"l":48.98,"c":49.38,"v":2615800},{"d":"2013-08-01","o":49.57,"h":50,"l":49.57,"c":49.94,"v":1448500},{"d":"2013-08-02","o":49.73,"h":49.88,"l":49.26,"c":49.87,"v":1384100},{"d":"2013-08-05","o":49.74,"h":49.79,"l":49.47,"c":49.58,"v":801400},{"d":"2013-08-06","o":49.54,"h":49.65,"l":49.25,"c":49.42,"v":1087200},{"d":"2013-08-07","o":49.45,"h":49.45,"l":48.82,"c":49.15,"v":1114500},{"d":"2013-08-08","o":49.52,"h":49.61,"l":48.79,"c":49.1,"v":836500},{"d":"2013-08-09","o":49.07,"h":49.23,"l":48.76,"c":49,"v":1187900},{"d":"2013-08-12","o":48.92,"h":49.55,"l":48.89,"c":49.41,"v":1374000},{"d":"2013-08-13","o":49.4,"h":49.69,"l":48.83,"c":49.58,"v":1000600},{"d":"2013-08-14","o":49.4,"h":49.4,"l":48.87,"c":48.88,"v":914300},{"d":"2013-08-15","o":48.46,"h":48.48,"l":47.8,"c":47.83,"v":1385400},{"d":"2013-08-16","o":47.77,"h":48.51,"l":47.77,"c":48.3,"v":1333700},{"d":"2013-08-19","o":48.35,"h":48.57,"l":47.78,"c":47.78,"v":1424800},{"d":"2013-08-20","o":47.84,"h":48.23,"l":47.71,"c":47.85,"v":2313400},{"d":"2013-08-21","o":46.65,"h":47.29,"l":46.42,"c":46.95,"v":4024900},{"d":"2013-08-22","o":47,"h":47.59,"l":46.84,"c":47.24,"v":1154300},{"d":"2013-08-23","o":47.34,"h":47.56,"l":46.91,"c":47.33,"v":1770100},{"d":"2013-08-26","o":47.26,"h":47.63,"l":47.14,"c":47.22,"v":1302200},{"d":"2013-08-27","o":46.81,"h":46.91,"l":46.04,"c":46.16,"v":2064300},{"d":"2013-08-28","o":46.01,"h":46.37,"l":45.75,"c":46.17,"v":1825700},{"d":"2013-08-29","o":46.05,"h":46.77,"l":45.93,"c":46.49,"v":1064400},{"d":"2013-08-30","o":46.49,"h":47.09,"l":45.99,"c":46.28,"v":1441000},{"d":"2013-09-03","o":46.97,"h":47.38,"l":46.55,"c":46.66,"v":1808700},{"d":"2013-09-04","o":46.6,"h":47.66,"l":46.57,"c":47.45,"v":1555900},{"d":"2013-09-05","o":47.51,"h":47.68,"l":47.21,"c":47.29,"v":1705300},{"d":"2013-09-06","o":47.43,"h":47.55,"l":46.7,"c":47.04,"v":1253200},{"d":"2013-09-09","o":47.24,"h":47.46,"l":47,"c":47.3,"v":1011700},{"d":"2013-09-10","o":47.73,"h":47.95,"l":47.52,"c":47.88,"v":1686200},{"d":"2013-09-11","o":47.62,"h":48.29,"l":47.6,"c":48.24,"v":1710400},{"d":"2013-09-12","o":48.27,"h":48.38,"l":47.86,"c":47.96,"v":1276700},{"d":"2013-09-13","o":48.01,"h":48.14,"l":47.6,"c":47.95,"v":754300},{"d":"2013-09-16","o":48.57,"h":48.62,"l":48.05,"c":48.3,"v":950500},{"d":"2013-09-17","o":48.35,"h":48.55,"l":48.25,"c":48.49,"v":1089200},{"d":"2013-09-18","o":48.43,"h":48.54,"l":47.96,"c":48.5,"v":1842300},{"d":"2013-09-19","o":48.73,"h":48.75,"l":48.24,"c":48.38,"v":1683800},{"d":"2013-09-20","o":48.39,"h":48.64,"l":47.93,"c":47.99,"v":3518300},{"d":"2013-09-23","o":48.09,"h":48.23,"l":47.44,"c":47.56,"v":1543000},{"d":"2013-09-24","o":47.65,"h":48.05,"l":47.36,"c":47.74,"v":1531400},{"d":"2013-09-25","o":47.77,"h":47.92,"l":47.27,"c":47.58,"v":1031700},{"d":"2013-09-26","o":47.88,"h":47.88,"l":47.34,"c":47.45,"v":968200},{"d":"2013-09-27","o":47.2,"h":47.2,"l":46.84,"c":46.89,"v":1957900},{"d":"2013-09-30","o":46.56,"h":47.49,"l":46.36,"c":47.05,"v":2440000},{"d":"2013-10-01","o":47.07,"h":47.31,"l":46.75,"c":47.11,"v":1722600},{"d":"2013-10-02","o":46.56,"h":46.94,"l":46.51,"c":46.8,"v":1436800},{"d":"2013-10-03","o":46.79,"h":46.83,"l":45.94,"c":46.32,"v":2677800},{"d":"2013-10-04","o":46.38,"h":47.01,"l":46.22,"c":46.99,"v":1865200},{"d":"2013-10-07","o":46.41,"h":47,"l":46.27,"c":46.64,"v":1474300},{"d":"2013-10-08","o":46.62,"h":46.89,"l":45.47,"c":45.7,"v":2388200},{"d":"2013-10-09","o":45.83,"h":45.99,"l":45.28,"c":45.69,"v":1726300},{"d":"2013-10-10","o":46.16,"h":46.71,"l":45.97,"c":46.65,"v":1437500},{"d":"2013-10-11","o":46.8,"h":47.05,"l":46.35,"c":46.98,"v":1428300},{"d":"2013-10-14","o":46.59,"h":47.32,"l":46.31,"c":47.27,"v":1040000},{"d":"2013-10-15","o":47.02,"h":47.21,"l":46.6,"c":46.73,"v":1659300},{"d":"2013-10-16","o":46.6,"h":47.29,"l":46.48,"c":47.24,"v":1607300},{"d":"2013-10-17","o":46.93,"h":47.62,"l":46.7,"c":47.52,"v":1613500},{"d":"2013-10-18","o":47.6,"h":47.67,"l":47.19,"c":47.66,"v":1462000},{"d":"2013-10-21","o":47.77,"h":47.97,"l":47.43,"c":47.75,"v":1294200},{"d":"2013-10-22","o":48,"h":48,"l":47.2,"c":47.64,"v":2200200},{"d":"2013-10-23","o":47.3,"h":47.3,"l":46.16,"c":46.48,"v":1659300},{"d":"2013-10-24","o":46.67,"h":46.95,"l":46.45,"c":46.95,"v":1617500},{"d":"2013-10-25","o":47.17,"h":47.41,"l":46.59,"c":46.75,"v":1976500},{"d":"2013-10-28","o":46.74,"h":47.5,"l":46.55,"c":47.48,"v":1599700},{"d":"2013-10-29","o":47.98,"h":49.18,"l":47.49,"c":49.17,"v":2618500},{"d":"2013-10-30","o":49.11,"h":49.43,"l":48.44,"c":48.78,"v":1939900},{"d":"2013-10-31","o":48.82,"h":49.54,"l":48.82,"c":49.3,"v":2107800},{"d":"2013-11-01","o":49.68,"h":49.75,"l":49.05,"c":49.68,"v":4688500},{"d":"2013-11-04","o":49.56,"h":49.68,"l":49.01,"c":49.16,"v":1763000},{"d":"2013-11-05","o":48.83,"h":50.04,"l":48.57,"c":49.79,"v":6844300},{"d":"2013-11-06","o":49.99,"h":50.05,"l":49.55,"c":49.93,"v":1085500},{"d":"2013-11-07","o":49.95,"h":50.04,"l":49.08,"c":49.14,"v":1497800},{"d":"2013-11-08","o":49.3,"h":49.81,"l":48.89,"c":49.8,"v":1240200},{"d":"2013-11-11","o":49.67,"h":49.83,"l":49.34,"c":49.66,"v":1088900},{"d":"2013-11-12","o":49.43,"h":49.93,"l":49.37,"c":49.85,"v":1344600},{"d":"2013-11-13","o":49.59,"h":50.38,"l":49.52,"c":50.35,"v":1514000},{"d":"2013-11-14","o":50.37,"h":50.41,"l":49.96,"c":50.36,"v":1070800},{"d":"2013-11-15","o":50.31,"h":50.79,"l":50.05,"c":50.69,"v":1796000},{"d":"2013-11-18","o":50.69,"h":50.7,"l":50.02,"c":50.11,"v":1780900},{"d":"2013-11-19","o":50.19,"h":50.25,"l":49.39,"c":49.45,"v":1500900},{"d":"2013-11-20","o":49.46,"h":49.54,"l":48.8,"c":49.08,"v":2245800},{"d":"2013-11-21","o":49.42,"h":49.9,"l":49,"c":49.77,"v":1197000},{"d":"2013-11-22","o":49.77,"h":49.85,"l":49.47,"c":49.76,"v":1459500},{"d":"2013-11-25","o":49.89,"h":49.9,"l":49.24,"c":49.66,"v":1902300},{"d":"2013-11-26","o":49.13,"h":50.04,"l":49.13,"c":49.92,"v":1918100},{"d":"2013-11-27","o":47.2,"h":48.57,"l":46.12,"c":48.54,"v":7832300},{"d":"2013-11-29","o":48.66,"h":48.81,"l":48.19,"c":48.22,"v":1909500},{"d":"2013-12-02","o":47.8,"h":48.44,"l":47.8,"c":48.4,"v":2629500},{"d":"2013-12-03","o":48.4,"h":49.82,"l":48.4,"c":49.56,"v":5500700},{"d":"2013-12-04","o":49.16,"h":49.36,"l":48.47,"c":48.77,"v":2455100},{"d":"2013-12-05","o":48.78,"h":48.97,"l":48.58,"c":48.82,"v":2226300},{"d":"2013-12-06","o":49.39,"h":49.5,"l":48.92,"c":49.27,"v":2217900},{"d":"2013-12-09","o":49.5,"h":49.59,"l":48.9,"c":49.01,"v":1563300},{"d":"2013-12-10","o":48.85,"h":49.22,"l":48.72,"c":48.91,"v":1485100},{"d":"2013-12-11","o":49.01,"h":49.21,"l":48.61,"c":48.67,"v":1376900},{"d":"2013-12-12","o":48.73,"h":48.87,"l":48.01,"c":48.11,"v":2107200},{"d":"2013-12-13","o":48.41,"h":48.43,"l":48.02,"c":48.41,"v":1831800},{"d":"2013-12-16","o":48.5,"h":48.84,"l":48.39,"c":48.74,"v":1536300},{"d":"2013-12-17","o":48.64,"h":49,"l":48.54,"c":48.94,"v":1419600},{"d":"2013-12-18","o":48.9,"h":49.78,"l":48.63,"c":49.78,"v":1771600},{"d":"2013-12-19","o":49.77,"h":49.77,"l":49.09,"c":49.66,"v":1589500},{"d":"2013-12-20","o":49.63,"h":50.26,"l":49.45,"c":50.01,"v":2828400},{"d":"2013-12-23","o":50.23,"h":50.63,"l":50.05,"c":50.62,"v":1873100},{"d":"2013-12-24","o":50.37,"h":50.84,"l":50.35,"c":50.63,"v":710000},{"d":"2013-12-26","o":50.84,"h":50.91,"l":50.56,"c":50.74,"v":688700},{"d":"2013-12-27","o":50.77,"h":50.93,"l":50.63,"c":50.7,"v":631000},{"d":"2013-12-30","o":50.51,"h":50.9,"l":50.51,"c":50.85,"v":918400},{"d":"2013-12-31","o":51,"h":51.2,"l":50.7,"c":50.93,"v":857000},{"d":"2014-01-02","o":49.52,"h":49.75,"l":49.04,"c":49.28,"v":2799000},{"d":"2014-01-03","o":49.27,"h":49.79,"l":49.14,"c":49.61,"v":1644700},{"d":"2014-01-06","o":49.35,"h":49.5,"l":49.15,"c":49.33,"v":2165000},{"d":"2014-01-07","o":49.49,"h":49.78,"l":49.34,"c":49.59,"v":1338500},{"d":"2014-01-08","o":49.71,"h":49.9,"l":49.38,"c":49.71,"v":1201600},{"d":"2014-01-09","o":49.45,"h":49.63,"l":49.19,"c":49.52,"v":2470900},{"d":"2014-01-10","o":49.43,"h":49.59,"l":49.14,"c":49.53,"v":2072200},{"d":"2014-01-13","o":49.21,"h":49.55,"l":48.66,"c":48.87,"v":2989700},{"d":"2014-01-14","o":48.93,"h":50.02,"l":48.89,"c":49.71,"v":2879900},{"d":"2014-01-15","o":49.75,"h":50.33,"l":49.73,"c":50.02,"v":2120700},{"d":"2014-01-16","o":50.48,"h":50.5,"l":49.73,"c":49.82,"v":2885000},{"d":"2014-01-17","o":49.57,"h":49.94,"l":49.21,"c":49.38,"v":3104300},{"d":"2014-01-21","o":49.95,"h":50.12,"l":49.46,"c":49.98,"v":2228500},{"d":"2014-01-22","o":49.86,"h":50.54,"l":49.76,"c":50.37,"v":1659900},{"d":"2014-01-23","o":50.22,"h":50.31,"l":49.33,"c":49.41,"v":2236500},{"d":"2014-01-24","o":49.39,"h":49.39,"l":48.21,"c":48.25,"v":2628300},{"d":"2014-01-27","o":48.32,"h":48.72,"l":48.11,"c":48.22,"v":1888300},{"d":"2014-01-28","o":48.17,"h":48.75,"l":48.11,"c":48.51,"v":1777400},{"d":"2014-01-29","o":48.32,"h":48.91,"l":48.1,"c":48.27,"v":1994100},{"d":"2014-01-30","o":48.87,"h":49.12,"l":48.42,"c":48.89,"v":1385400},{"d":"2014-01-31","o":48.34,"h":48.73,"l":48.07,"c":48.27,"v":1927500},{"d":"2014-02-03","o":48.23,"h":48.35,"l":47.14,"c":47.26,"v":2892200},{"d":"2014-02-04","o":47.7,"h":47.75,"l":47.23,"c":47.69,"v":2333300},{"d":"2014-02-05","o":47.43,"h":48.01,"l":47.27,"c":47.85,"v":2589400},{"d":"2014-02-06","o":48.01,"h":48.68,"l":47.86,"c":48.35,"v":1797900},{"d":"2014-02-07","o":48.58,"h":48.97,"l":48.26,"c":48.97,"v":1822100},{"d":"2014-02-10","o":48.78,"h":49.32,"l":48.75,"c":49.22,"v":1458700},{"d":"2014-02-11","o":49.31,"h":49.89,"l":49.19,"c":49.75,"v":1230800},{"d":"2014-02-12","o":49.96,"h":50.19,"l":49.72,"c":49.89,"v":1802500},{"d":"2014-02-13","o":49.69,"h":50.7,"l":49.63,"c":50.69,"v":2124700},{"d":"2014-02-14","o":50.42,"h":50.99,"l":50.27,"c":50.77,"v":2168200},{"d":"2014-02-18","o":50.44,"h":51.34,"l":50.44,"c":51.23,"v":3936600},{"d":"2014-02-19","o":51.9,"h":52.38,"l":51.41,"c":51.57,"v":4079500},{"d":"2014-02-20","o":51.72,"h":51.87,"l":51.01,"c":51.4,"v":3741300},{"d":"2014-02-21","o":51.37,"h":51.6,"l":51.09,"c":51.12,"v":1969500},{"d":"2014-02-24","o":51.29,"h":51.61,"l":50.95,"c":50.96,"v":2096300},{"d":"2014-02-25","o":50.99,"h":51.04,"l":50.49,"c":50.8,"v":2206400},{"d":"2014-02-26","o":50.67,"h":51.36,"l":50.56,"c":50.84,"v":1579000},{"d":"2014-02-27","o":50.81,"h":51.2,"l":50.75,"c":51.03,"v":1395200},{"d":"2014-02-28","o":51.15,"h":51.15,"l":50.48,"c":50.82,"v":2141400},{"d":"2014-03-03","o":50.58,"h":50.78,"l":50.23,"c":50.58,"v":1309800},{"d":"2014-03-04","o":50.94,"h":51.42,"l":50.86,"c":51.2,"v":1646600},{"d":"2014-03-05","o":51.26,"h":51.28,"l":50.86,"c":51.24,"v":1057400},{"d":"2014-03-06","o":51.29,"h":51.62,"l":51.08,"c":51.57,"v":1248900},{"d":"2014-03-07","o":51.77,"h":51.83,"l":51.26,"c":51.83,"v":2847300},{"d":"2014-03-10","o":51.85,"h":51.9,"l":51.55,"c":51.8,"v":1822800},{"d":"2014-03-11","o":51.85,"h":51.93,"l":51.37,"c":51.52,"v":1464900},{"d":"2014-03-12","o":51.18,"h":51.73,"l":51.13,"c":51.73,"v":1490500},{"d":"2014-03-13","o":51.94,"h":51.94,"l":50.19,"c":50.45,"v":2162100},{"d":"2014-03-14","o":50.25,"h":50.85,"l":50.03,"c":50.09,"v":1724100},{"d":"2014-03-17","o":50.26,"h":50.93,"l":50.26,"c":50.68,"v":2297000},{"d":"2014-03-18","o":50.87,"h":51.55,"l":50.71,"c":51.44,"v":1744500},{"d":"2014-03-19","o":51.44,"h":51.68,"l":51.18,"c":51.6,"v":2126100},{"d":"2014-03-20","o":51.44,"h":53.26,"l":51.2,"c":53.23,"v":4521800},{"d":"2014-03-21","o":53.74,"h":54.31,"l":53,"c":53.24,"v":6903900},{"d":"2014-03-24","o":53.17,"h":53.77,"l":52.74,"c":53.61,"v":3019300},{"d":"2014-03-25","o":53.87,"h":54.33,"l":53.28,"c":53.29,"v":3611000},{"d":"2014-03-26","o":53.51,"h":53.73,"l":52.75,"c":52.75,"v":2616000},{"d":"2014-03-27","o":52.78,"h":53.16,"l":52.38,"c":52.58,"v":1197500},{"d":"2014-03-28","o":52.85,"h":53.29,"l":52.62,"c":52.84,"v":1242400},{"d":"2014-03-31","o":53.03,"h":53.38,"l":52.87,"c":53.14,"v":1732000},{"d":"2014-04-01","o":53.5,"h":54.1,"l":53.22,"c":54.08,"v":2045600},{"d":"2014-04-02","o":54.07,"h":54.28,"l":53.75,"c":54.06,"v":1945800},{"d":"2014-04-03","o":54.16,"h":54.4,"l":53.79,"c":53.98,"v":1603300},{"d":"2014-04-04","o":54.24,"h":54.37,"l":52.81,"c":52.92,"v":2272600},{"d":"2014-04-07","o":52.97,"h":53.85,"l":52.84,"c":53.12,"v":2231100},{"d":"2014-04-08","o":52.99,"h":54.01,"l":52.99,"c":53.96,"v":2136000},{"d":"2014-04-09","o":54.16,"h":54.33,"l":53.7,"c":54.3,"v":1417500},{"d":"2014-04-10","o":54.15,"h":54.36,"l":52.48,"c":52.49,"v":1905700},{"d":"2014-04-11","o":52.43,"h":52.93,"l":52.07,"c":52.09,"v":2104100},{"d":"2014-04-14","o":52.65,"h":52.75,"l":52.06,"c":52.46,"v":1486300},{"d":"2014-04-15","o":52.4,"h":53.29,"l":52.23,"c":53.18,"v":2280600},{"d":"2014-04-16","o":53.15,"h":53.15,"l":51.34,"c":52.15,"v":3049900},{"d":"2014-04-17","o":52.09,"h":53.19,"l":52.07,"c":52.85,"v":2051900},{"d":"2014-04-21","o":53.07,"h":53.18,"l":52.56,"c":52.9,"v":786800},{"d":"2014-04-22","o":52.86,"h":53.42,"l":52.59,"c":53.3,"v":1113200},{"d":"2014-04-23","o":53.28,"h":53.57,"l":53.09,"c":53.29,"v":956500},{"d":"2014-04-24","o":53.9,"h":54.37,"l":53.56,"c":53.7,"v":2437300},{"d":"2014-04-25","o":53.02,"h":53.15,"l":51.02,"c":51.42,"v":3307000},{"d":"2014-04-28","o":51.21,"h":51.91,"l":50.07,"c":50.99,"v":2243800},{"d":"2014-04-29","o":50.67,"h":51.42,"l":50.67,"c":51.19,"v":1350600},{"d":"2014-04-30","o":50.98,"h":51.35,"l":50.56,"c":51.29,"v":1762500},{"d":"2014-05-01","o":51.38,"h":51.53,"l":50.77,"c":50.82,"v":1529100},{"d":"2014-05-02","o":50.94,"h":51.83,"l":50.79,"c":51.41,"v":2033200},{"d":"2014-05-05","o":50.99,"h":51.5,"l":50.87,"c":51.18,"v":674100},{"d":"2014-05-06","o":51.25,"h":51.31,"l":50.74,"c":50.74,"v":1731600},{"d":"2014-05-07","o":50.72,"h":50.93,"l":50.08,"c":50.8,"v":1788200},{"d":"2014-05-08","o":50.72,"h":51.92,"l":50.51,"c":51.31,"v":1967000},{"d":"2014-05-09","o":51.29,"h":51.4,"l":50.83,"c":51.25,"v":1039200},{"d":"2014-05-12","o":51.81,"h":52.35,"l":51.44,"c":52.23,"v":1496000},{"d":"2014-05-13","o":52.37,"h":52.46,"l":51.34,"c":51.47,"v":2074500},{"d":"2014-05-14","o":51.28,"h":51.37,"l":51.02,"c":51.06,"v":1816200},{"d":"2014-05-15","o":50.92,"h":51.22,"l":50.41,"c":50.78,"v":2559100},{"d":"2014-05-16","o":50.99,"h":51.66,"l":50.72,"c":51.6,"v":3128200},{"d":"2014-05-19","o":51.6,"h":52.19,"l":51.56,"c":51.98,"v":1700900},{"d":"2014-05-20","o":52.07,"h":52.23,"l":51.69,"c":51.98,"v":4419000},{"d":"2014-05-21","o":52.74,"h":52.75,"l":50.88,"c":51.33,"v":4534700},{"d":"2014-05-22","o":51.35,"h":52.03,"l":51.35,"c":51.74,"v":2021300},{"d":"2014-05-23","o":51.89,"h":52.46,"l":51.61,"c":52.39,"v":1578600},{"d":"2014-05-27","o":52.56,"h":53.13,"l":52.36,"c":53.02,"v":1920900},{"d":"2014-05-28","o":52.58,"h":52.59,"l":52.09,"c":52.45,"v":1659700},{"d":"2014-05-29","o":52.65,"h":52.72,"l":52.2,"c":52.26,"v":1683400},{"d":"2014-05-30","o":52.44,"h":52.52,"l":52.18,"c":52.38,"v":1265300},{"d":"2014-06-02","o":52.41,"h":52.56,"l":51.92,"c":52.37,"v":1401500},{"d":"2014-06-03","o":52.25,"h":52.62,"l":52.15,"c":52.47,"v":1145700},{"d":"2014-06-04","o":52.21,"h":52.62,"l":52.21,"c":52.49,"v":1079600},{"d":"2014-06-05","o":52.31,"h":52.67,"l":52.04,"c":52.57,"v":1353100},{"d":"2014-06-06","o":52.86,"h":53.28,"l":52.6,"c":52.69,"v":1201200},{"d":"2014-06-09","o":54.28,"h":56.18,"l":54.28,"c":55.31,"v":6815600},{"d":"2014-06-10","o":55.19,"h":56.04,"l":55.14,"c":55.79,"v":2720900},{"d":"2014-06-11","o":55.14,"h":56.02,"l":55.14,"c":55.63,"v":2147200},{"d":"2014-06-12","o":55.62,"h":55.9,"l":55.27,"c":55.44,"v":1534200},{"d":"2014-06-13","o":55.54,"h":55.98,"l":55.29,"c":55.62,"v":1649700},{"d":"2014-06-16","o":55.49,"h":55.82,"l":55.16,"c":55.5,"v":1882700},{"d":"2014-06-17","o":55.33,"h":55.92,"l":55.3,"c":55.7,"v":1251900},{"d":"2014-06-18","o":55.64,"h":55.7,"l":54.8,"c":55.13,"v":1751800},{"d":"2014-06-19","o":55.27,"h":55.27,"l":54.48,"c":54.93,"v":1853500},{"d":"2014-06-20","o":55,"h":55,"l":54.48,"c":54.69,"v":3092400},{"d":"2014-06-23","o":54.77,"h":54.96,"l":54.45,"c":54.52,"v":894000},{"d":"2014-06-24","o":54.52,"h":54.69,"l":53.78,"c":53.87,"v":1113900},{"d":"2014-06-25","o":53.82,"h":54.05,"l":53.45,"c":53.75,"v":1757900},{"d":"2014-06-26","o":53.66,"h":53.76,"l":53.07,"c":53.55,"v":1481600},{"d":"2014-06-27","o":53.82,"h":53.88,"l":53.28,"c":53.5,"v":1485500},{"d":"2014-06-30","o":53.65,"h":54.14,"l":53.49,"c":54.07,"v":2167000},{"d":"2014-07-01","o":53.77,"h":54.66,"l":53.73,"c":54.52,"v":2201400},{"d":"2014-07-02","o":54.39,"h":54.72,"l":54.18,"c":54.41,"v":1740400},{"d":"2014-07-03","o":54.42,"h":54.84,"l":54.26,"c":54.83,"v":711200},{"d":"2014-07-07","o":54.59,"h":54.93,"l":54.5,"c":54.66,"v":1197900},{"d":"2014-07-08","o":54.68,"h":54.91,"l":54.25,"c":54.45,"v":1645600},{"d":"2014-07-09","o":54.48,"h":54.87,"l":53.49,"c":54.74,"v":1200300},{"d":"2014-07-10","o":54.11,"h":54.67,"l":53.83,"c":54.4,"v":982600},{"d":"2014-07-11","o":54.46,"h":54.46,"l":54.01,"c":54.29,"v":933900},{"d":"2014-07-14","o":54.76,"h":54.93,"l":53.76,"c":53.85,"v":2179400},{"d":"2014-07-15","o":53.77,"h":54.2,"l":53.45,"c":53.73,"v":1900200},{"d":"2014-07-16","o":53.83,"h":54.06,"l":53.51,"c":53.67,"v":1787400},{"d":"2014-07-17","o":53.39,"h":53.54,"l":52.93,"c":52.94,"v":1369700},{"d":"2014-07-18","o":53.04,"h":53.69,"l":52.94,"c":53.48,"v":1173100},{"d":"2014-07-21","o":53.35,"h":53.75,"l":53.11,"c":53.46,"v":977900},{"d":"2014-07-22","o":53.6,"h":53.87,"l":53.56,"c":53.75,"v":1165800},{"d":"2014-07-23","o":53.4,"h":53.4,"l":51.21,"c":51.28,"v":3931100},{"d":"2014-07-24","o":51.36,"h":51.64,"l":50.81,"c":51.3,"v":2517500},{"d":"2014-07-25","o":51.01,"h":51.05,"l":50,"c":50.16,"v":3059800},{"d":"2014-07-28","o":50.16,"h":50.72,"l":49.66,"c":50.55,"v":2407900},{"d":"2014-07-29","o":50.5,"h":51.18,"l":50.46,"c":50.52,"v":1508500},{"d":"2014-07-30","o":50.82,"h":51.13,"l":50.57,"c":50.86,"v":1887200},{"d":"2014-07-31","o":50.4,"h":50.83,"l":49.62,"c":49.63,"v":1888300},{"d":"2014-08-01","o":49.61,"h":50.18,"l":49.47,"c":50.01,"v":1698900},{"d":"2014-08-04","o":50,"h":50.11,"l":49.38,"c":49.69,"v":1851700},{"d":"2014-08-05","o":49.61,"h":49.97,"l":49.28,"c":49.65,"v":1752800},{"d":"2014-08-06","o":49.58,"h":50.19,"l":49.36,"c":50.05,"v":2074300},{"d":"2014-08-07","o":50.18,"h":50.3,"l":48.86,"c":48.93,"v":2243300},{"d":"2014-08-08","o":49.06,"h":49.62,"l":48.81,"c":49.54,"v":2026000},{"d":"2014-08-11","o":49.81,"h":50.3,"l":49.57,"c":49.93,"v":1137800},{"d":"2014-08-12","o":49.75,"h":50.22,"l":49.64,"c":50.18,"v":1192700},{"d":"2014-08-13","o":50.16,"h":50.66,"l":50.08,"c":50.53,"v":1754000},{"d":"2014-08-14","o":50.42,"h":50.9,"l":50.4,"c":50.74,"v":1566900},{"d":"2014-08-15","o":51.19,"h":51.62,"l":50.75,"c":51.18,"v":1930700},{"d":"2014-08-18","o":51.22,"h":51.51,"l":51.08,"c":51.34,"v":1016600},{"d":"2014-08-19","o":51.45,"h":51.92,"l":51.29,"c":51.72,"v":1105700},{"d":"2014-08-20","o":51.52,"h":52.29,"l":51.52,"c":52.17,"v":1357400},{"d":"2014-08-21","o":52.03,"h":52.58,"l":51.76,"c":52.54,"v":1181600},{"d":"2014-08-22","o":52.67,"h":52.79,"l":52.34,"c":52.5,"v":900100},{"d":"2014-08-25","o":52.75,"h":52.95,"l":51.85,"c":51.93,"v":1902700},{"d":"2014-08-26","o":52,"h":52.34,"l":51.76,"c":52.21,"v":2658900},{"d":"2014-08-27","o":51.65,"h":52.11,"l":49.99,"c":51.03,"v":4754300},{"d":"2014-08-28","o":50.95,"h":51.41,"l":50.71,"c":51.29,"v":2094900},{"d":"2014-08-29","o":51.67,"h":51.7,"l":50.91,"c":51.12,"v":1631500},{"d":"2014-09-02","o":51.1,"h":51.35,"l":50.4,"c":50.62,"v":2045500},{"d":"2014-09-03","o":50.39,"h":50.8,"l":50.09,"c":50.25,"v":1931600},{"d":"2014-09-04","o":50.25,"h":50.67,"l":50.25,"c":50.41,"v":1435400},{"d":"2014-09-05","o":50.4,"h":50.78,"l":50.13,"c":50.22,"v":1893500},{"d":"2014-09-08","o":50.07,"h":50.42,"l":49.86,"c":50.07,"v":2252700},{"d":"2014-09-09","o":49.93,"h":50.25,"l":49.75,"c":49.8,"v":1918400},{"d":"2014-09-10","o":49.69,"h":49.92,"l":49.47,"c":49.64,"v":2327000},{"d":"2014-09-11","o":49.32,"h":49.91,"l":49.26,"c":49.76,"v":2132400},{"d":"2014-09-12","o":49.68,"h":49.76,"l":48.9,"c":49.12,"v":2238000},{"d":"2014-09-15","o":49.23,"h":49.35,"l":48.65,"c":48.87,"v":1777300},{"d":"2014-09-16","o":48.65,"h":49.33,"l":48.64,"c":49.2,"v":2001400},{"d":"2014-09-17","o":49,"h":50.02,"l":49,"c":49.63,"v":1814300},{"d":"2014-09-18","o":49.79,"h":50.37,"l":49.57,"c":50.29,"v":1594600},{"d":"2014-09-19","o":50.64,"h":50.64,"l":49.81,"c":49.99,"v":2917300},{"d":"2014-09-22","o":49.75,"h":50.08,"l":49.37,"c":49.92,"v":3344700},{"d":"2014-09-23","o":49.46,"h":50.1,"l":49.25,"c":49.67,"v":3190000},{"d":"2014-09-24","o":49.72,"h":50.19,"l":49.6,"c":50,"v":2203700},{"d":"2014-09-25","o":49.94,"h":50.05,"l":49.55,"c":49.64,"v":3193900},{"d":"2014-09-26","o":49.73,"h":50.11,"l":49.62,"c":50.03,"v":1613600},{"d":"2014-09-29","o":49.69,"h":50,"l":49.52,"c":49.81,"v":1632900},{"d":"2014-09-30","o":49.82,"h":50.01,"l":49.45,"c":49.49,"v":3185500},{"d":"2014-10-01","o":49.35,"h":49.42,"l":48.17,"c":48.25,"v":2480500},{"d":"2014-10-02","o":48.24,"h":48.35,"l":47.24,"c":47.8,"v":3576600},{"d":"2014-10-03","o":47.97,"h":48.13,"l":47.5,"c":47.58,"v":1821800},{"d":"2014-10-06","o":47.8,"h":48.05,"l":47.03,"c":47.15,"v":2351400},{"d":"2014-10-07","o":46.79,"h":46.98,"l":46.12,"c":46.21,"v":3086700},{"d":"2014-10-08","o":46.1,"h":47.81,"l":46,"c":47.75,"v":3219000},{"d":"2014-10-09","o":47.75,"h":47.94,"l":46.34,"c":46.34,"v":6539900},{"d":"2014-10-10","o":44.3,"h":44.47,"l":42.57,"c":43.45,"v":10052700},{"d":"2014-10-13","o":43.43,"h":44.38,"l":42.86,"c":43.1,"v":4187800},{"d":"2014-10-14","o":43.93,"h":44.66,"l":43.38,"c":43.46,"v":4012100},{"d":"2014-10-15","o":42.76,"h":44.44,"l":42.59,"c":44.12,"v":4467400},{"d":"2014-10-16","o":43.44,"h":44.91,"l":43.2,"c":44.6,"v":3386200},{"d":"2014-10-17","o":44.99,"h":45.9,"l":44.86,"c":44.94,"v":3334900},{"d":"2014-10-20","o":44.75,"h":45.4,"l":44.61,"c":45.32,"v":1884400},{"d":"2014-10-21","o":45.89,"h":46.82,"l":45.51,"c":46.72,"v":2765700},{"d":"2014-10-22","o":46.9,"h":47.15,"l":46,"c":46.02,"v":2549900},{"d":"2014-10-23","o":46.57,"h":46.72,"l":46.21,"c":46.42,"v":2234000},{"d":"2014-10-24","o":46.7,"h":47.11,"l":46.25,"c":46.85,"v":1862800},{"d":"2014-10-27","o":46.68,"h":46.76,"l":46.22,"c":46.62,"v":1817800},{"d":"2014-10-28","o":46.77,"h":47.12,"l":46.33,"c":46.99,"v":1791000},{"d":"2014-10-29","o":46.93,"h":47.33,"l":46.4,"c":47.31,"v":2415400},{"d":"2014-10-30","o":47.29,"h":47.3,"l":46.38,"c":47,"v":3025800},{"d":"2014-10-31","o":48.71,"h":50.54,"l":48.48,"c":49.62,"v":6689200},{"d":"2014-11-03","o":49.72,"h":50.21,"l":49.48,"c":49.72,"v":3318900},{"d":"2014-11-04","o":49.6,"h":49.92,"l":49.33,"c":49.45,"v":1684500},{"d":"2014-11-05","o":49.78,"h":50.05,"l":49.18,"c":50.03,"v":1493500},{"d":"2014-11-06","o":50,"h":50.37,"l":49.42,"c":50.22,"v":2017900},{"d":"2014-11-07","o":50.4,"h":50.41,"l":49.7,"c":50.24,"v":1962600},{"d":"2014-11-10","o":50.16,"h":50.55,"l":49.98,"c":50.42,"v":1771600},{"d":"2014-11-11","o":50.39,"h":50.52,"l":49.88,"c":50.14,"v":1211800},{"d":"2014-11-12","o":50.02,"h":50.36,"l":49.81,"c":50.26,"v":1226400},{"d":"2014-11-13","o":50.43,"h":50.64,"l":49.95,"c":50.21,"v":1113400},{"d":"2014-11-14","o":50.34,"h":50.69,"l":49.84,"c":50.62,"v":1509900},{"d":"2014-11-17","o":50.34,"h":50.49,"l":49.81,"c":50.35,"v":1662900},{"d":"2014-11-18","o":50.31,"h":51.27,"l":50.23,"c":51.26,"v":2333300},{"d":"2014-11-19","o":51.42,"h":51.44,"l":50.5,"c":50.75,"v":1795000},{"d":"2014-11-20","o":50.35,"h":51.2,"l":50.35,"c":51.17,"v":1762700},{"d":"2014-11-21","o":51.95,"h":51.95,"l":51.15,"c":51.65,"v":1638800},{"d":"2014-11-24","o":51.96,"h":51.96,"l":51.27,"c":51.8,"v":1615600},{"d":"2014-11-25","o":51.74,"h":51.98,"l":51.5,"c":51.71,"v":2500300},{"d":"2014-11-26","o":52.53,"h":54.69,"l":52.51,"c":54.56,"v":5683400},{"d":"2014-11-28","o":54.95,"h":54.95,"l":54.32,"c":54.64,"v":1336800},{"d":"2014-12-01","o":54.48,"h":54.94,"l":54.19,"c":54.65,"v":2463400},{"d":"2014-12-02","o":54.54,"h":55.25,"l":54.28,"c":55.21,"v":2182200},{"d":"2014-12-03","o":54.95,"h":56.88,"l":54.95,"c":56.51,"v":6303000},{"d":"2014-12-04","o":56.46,"h":56.7,"l":55.99,"c":56.62,"v":3137500},{"d":"2014-12-05","o":56.75,"h":57.38,"l":56.31,"c":57.34,"v":2266400},{"d":"2014-12-08","o":56.95,"h":57.34,"l":55.82,"c":56.18,"v":2124000},{"d":"2014-12-09","o":55.83,"h":56.39,"l":55.43,"c":56.37,"v":2445900},{"d":"2014-12-10","o":56.36,"h":56.65,"l":55.42,"c":55.64,"v":2177800},{"d":"2014-12-11","o":57.99,"h":57.99,"l":55.62,"c":56.25,"v":2559400},{"d":"2014-12-12","o":55.52,"h":56.39,"l":55.43,"c":55.92,"v":3175800},{"d":"2014-12-15","o":56.01,"h":56.81,"l":55.31,"c":55.42,"v":2000700},{"d":"2014-12-16","o":55.43,"h":56.03,"l":54.73,"c":54.78,"v":2362100},{"d":"2014-12-17","o":54.85,"h":56.09,"l":54.22,"c":55.99,"v":2358300},{"d":"2014-12-18","o":56.82,"h":57.06,"l":56.02,"c":57.06,"v":2337600},{"d":"2014-12-19","o":57.03,"h":57.36,"l":56.42,"c":56.75,"v":3194100},{"d":"2014-12-22","o":56.88,"h":57.5,"l":56.77,"c":57.49,"v":1008600},{"d":"2014-12-23","o":57.5,"h":57.89,"l":56.51,"c":56.66,"v":3065300},{"d":"2014-12-24","o":56.9,"h":56.98,"l":56.56,"c":56.71,"v":1262100},{"d":"2014-12-26","o":56.8,"h":56.98,"l":56.19,"c":56.28,"v":1555500},{"d":"2014-12-29","o":56.2,"h":56.38,"l":55.74,"c":56.08,"v":1777400},{"d":"2014-12-30","o":55.84,"h":56.09,"l":55.32,"c":55.56,"v":1677700},{"d":"2014-12-31","o":55.94,"h":56.41,"l":55.49,"c":55.52,"v":1746800},{"d":"2015-01-02","o":55.68,"h":56.25,"l":54.97,"c":55.54,"v":1323200},{"d":"2015-01-05","o":55.4,"h":55.45,"l":54.5,"c":54.53,"v":1445200},{"d":"2015-01-06","o":54.73,"h":54.8,"l":53.21,"c":53.25,"v":1707500},{"d":"2015-01-07","o":53.49,"h":54.13,"l":53.03,"c":53.81,"v":1723000},{"d":"2015-01-08","o":54.39,"h":55.18,"l":54.08,"c":54.76,"v":1874900},{"d":"2015-01-09","o":54.99,"h":55.04,"l":54.12,"c":54.72,"v":1720300},{"d":"2015-01-12","o":54.62,"h":54.75,"l":53.86,"c":54.17,"v":1250500},{"d":"2015-01-13","o":54.69,"h":55.52,"l":53.27,"c":53.55,"v":2340100},{"d":"2015-01-14","o":53.42,"h":54.46,"l":52.93,"c":53.51,"v":2523800},{"d":"2015-01-15","o":53.7,"h":54.2,"l":52.67,"c":52.73,"v":1990300},{"d":"2015-01-16","o":52.46,"h":53.76,"l":52.21,"c":53.69,"v":1998000},{"d":"2015-01-20","o":54.19,"h":54.69,"l":53.67,"c":54.39,"v":1786400},{"d":"2015-01-21","o":54.24,"h":54.87,"l":53.82,"c":54.58,"v":1585100},{"d":"2015-01-22","o":54.71,"h":54.76,"l":53.22,"c":54.75,"v":2555700},{"d":"2015-01-23","o":54.86,"h":54.96,"l":54.26,"c":54.51,"v":1935300},{"d":"2015-01-26","o":54.65,"h":54.93,"l":54.02,"c":54.66,"v":1341100},{"d":"2015-01-27","o":53.92,"h":54.11,"l":53.11,"c":53.37,"v":1963300},{"d":"2015-01-28","o":53.87,"h":54.32,"l":52.83,"c":52.93,"v":1687800},{"d":"2015-01-29","o":52.99,"h":53.61,"l":52.43,"c":53.23,"v":1568500},{"d":"2015-01-30","o":52.82,"h":53.36,"l":52.05,"c":52.11,"v":1928800},{"d":"2015-02-02","o":52.1,"h":52.47,"l":51.29,"c":52.3,"v":2536000},{"d":"2015-02-03","o":52.59,"h":54.04,"l":52.57,"c":53.97,"v":2214500},{"d":"2015-02-04","o":53.64,"h":54.15,"l":53.45,"c":53.78,"v":1466500},{"d":"2015-02-05","o":53.8,"h":55.01,"l":53.5,"c":54.95,"v":2207600},{"d":"2015-02-06","o":54.87,"h":55.89,"l":54.81,"c":55.01,"v":1917800},{"d":"2015-02-09","o":54.71,"h":55.11,"l":54.4,"c":54.56,"v":1436600},{"d":"2015-02-10","o":54.75,"h":55.6,"l":54.39,"c":55.54,"v":1253500},{"d":"2015-02-11","o":55.53,"h":56,"l":55.24,"c":55.62,"v":909100},{"d":"2015-02-12","o":56.36,"h":56.73,"l":55.96,"c":56.72,"v":1687400},{"d":"2015-02-13","o":56.84,"h":57.24,"l":56.5,"c":57.05,"v":1404300},{"d":"2015-02-17","o":56.5,"h":58.86,"l":56.41,"c":58.81,"v":5685100},{"d":"2015-02-18","o":58.4,"h":58.73,"l":57.1,"c":58.38,"v":4095300},{"d":"2015-02-19","o":58.41,"h":58.67,"l":58.17,"c":58.65,"v":1837900},{"d":"2015-02-20","o":58.62,"h":59.14,"l":58.18,"c":59.13,"v":1420200},{"d":"2015-02-23","o":58.95,"h":58.99,"l":58.39,"c":58.98,"v":1029500},{"d":"2015-02-24","o":58.9,"h":59.65,"l":57.82,"c":59.61,"v":1863100},{"d":"2015-02-25","o":59.31,"h":59.39,"l":58.8,"c":58.99,"v":1344400},{"d":"2015-02-26","o":59.06,"h":59.22,"l":58.59,"c":58.88,"v":1671600},{"d":"2015-02-27","o":59,"h":59.04,"l":58.51,"c":58.54,"v":1198200},{"d":"2015-03-02","o":58.81,"h":59.78,"l":58.54,"c":59.78,"v":1854000},{"d":"2015-03-03","o":59.54,"h":59.6,"l":58.44,"c":58.74,"v":1499300},{"d":"2015-03-04","o":58.33,"h":58.72,"l":57.95,"c":58.4,"v":1037700},{"d":"2015-03-05","o":58.56,"h":58.87,"l":58.18,"c":58.45,"v":985000},{"d":"2015-03-06","o":58.29,"h":58.57,"l":57.45,"c":57.93,"v":1584100},{"d":"2015-03-09","o":57.97,"h":58.59,"l":57.97,"c":58.46,"v":1313300},{"d":"2015-03-10","o":57.82,"h":58.11,"l":57.2,"c":57.2,"v":1381700},{"d":"2015-03-11","o":57.42,"h":57.89,"l":57.1,"c":57.29,"v":1412900},{"d":"2015-03-12","o":56.81,"h":57.55,"l":56.68,"c":57.51,"v":1010000},{"d":"2015-03-13","o":57.31,"h":57.7,"l":56.8,"c":57.53,"v":1276300},{"d":"2015-03-16","o":57.81,"h":58.83,"l":57.65,"c":58.8,"v":1367500},{"d":"2015-03-17","o":58.42,"h":58.8,"l":58.08,"c":58.76,"v":1845200},{"d":"2015-03-18","o":58.55,"h":59.89,"l":58.34,"c":59.67,"v":3023200},{"d":"2015-03-19","o":59.43,"h":60.12,"l":59.11,"c":60,"v":2724600},{"d":"2015-03-20","o":60.38,"h":61.32,"l":59.95,"c":61.07,"v":4481000},{"d":"2015-03-23","o":60.68,"h":61.09,"l":60.3,"c":60.4,"v":2177600},{"d":"2015-03-24","o":60.27,"h":60.51,"l":60,"c":60.36,"v":2737800},{"d":"2015-03-25","o":60.34,"h":60.34,"l":57.54,"c":57.56,"v":3767300},{"d":"2015-03-26","o":56.92,"h":57.89,"l":56.27,"c":57.42,"v":2847200},{"d":"2015-03-27","o":57.46,"h":58.87,"l":57.01,"c":58.84,"v":2521400},{"d":"2015-03-30","o":62.1,"h":64.94,"l":61.85,"c":64.81,"v":10493700},{"d":"2015-03-31","o":64.18,"h":64.52,"l":62.86,"c":63,"v":3694200},{"d":"2015-04-01","o":62.83,"h":63.22,"l":62.01,"c":62.57,"v":2374700},{"d":"2015-04-02","o":62.3,"h":63.33,"l":61.95,"c":62.24,"v":2200500},{"d":"2015-04-06","o":61.59,"h":62.94,"l":61.33,"c":62.78,"v":2329800},{"d":"2015-04-07","o":62.71,"h":63.66,"l":62.28,"c":63.24,"v":2118300},{"d":"2015-04-08","o":63.13,"h":63.89,"l":63.02,"c":63.67,"v":2266200},{"d":"2015-04-09","o":63.32,"h":64.1,"l":63.23,"c":64.03,"v":1574600},{"d":"2015-04-10","o":64.28,"h":64.39,"l":63.85,"c":64.24,"v":1274000},{"d":"2015-04-13","o":64.25,"h":64.65,"l":63.61,"c":63.75,"v":1475200},{"d":"2015-04-14","o":63.63,"h":63.86,"l":62.46,"c":62.57,"v":2292600},{"d":"2015-04-15","o":62.93,"h":64.06,"l":62.86,"c":63.93,"v":1557000},{"d":"2015-04-16","o":63.52,"h":64.23,"l":63.49,"c":64.11,"v":1453700},{"d":"2015-04-17","o":63.36,"h":63.76,"l":63.07,"c":63.42,"v":2449500},{"d":"2015-04-20","o":63.67,"h":64.41,"l":63.62,"c":63.72,"v":1508900},{"d":"2015-04-21","o":64.15,"h":64.54,"l":63.79,"c":64.37,"v":1435900},{"d":"2015-04-22","o":64.74,"h":64.74,"l":63.67,"c":64.49,"v":1021800},{"d":"2015-04-23","o":63.04,"h":63.82,"l":62.8,"c":63.59,"v":2707700},{"d":"2015-04-24","o":63.58,"h":63.6,"l":61.85,"c":62.53,"v":3916500},{"d":"2015-04-27","o":62.02,"h":63.27,"l":62.02,"c":62.67,"v":1689400},{"d":"2015-04-28","o":62.68,"h":63.46,"l":62.5,"c":63.22,"v":1912300},{"d":"2015-04-29","o":63.05,"h":63.65,"l":62.31,"c":62.82,"v":1547500},{"d":"2015-04-30","o":62.55,"h":62.67,"l":61.29,"c":61.84,"v":2985900},{"d":"2015-05-01","o":62.35,"h":63.57,"l":62.34,"c":63.27,"v":3636800},{"d":"2015-05-04","o":63.63,"h":63.9,"l":63.15,"c":63.25,"v":1436400},{"d":"2015-05-05","o":63.04,"h":63.04,"l":61.72,"c":61.77,"v":1630200},{"d":"2015-05-06","o":62.07,"h":62.27,"l":61.26,"c":61.64,"v":1673100},{"d":"2015-05-07","o":61.83,"h":62.62,"l":61.57,"c":62.04,"v":1760100},{"d":"2015-05-08","o":62.75,"h":63.44,"l":62.4,"c":62.72,"v":2026900},{"d":"2015-05-11","o":62.75,"h":63,"l":62.63,"c":62.64,"v":1396700},{"d":"2015-05-12","o":62.24,"h":62.49,"l":61.59,"c":62.08,"v":1614400},{"d":"2015-05-13","o":62.25,"h":62.87,"l":62.03,"c":62.24,"v":1659000},{"d":"2015-05-14","o":62.97,"h":63.83,"l":62.71,"c":63.4,"v":1918800},{"d":"2015-05-15","o":63.89,"h":63.93,"l":62.96,"c":63.18,"v":2333200},{"d":"2015-05-18","o":63.23,"h":63.71,"l":63.03,"c":63.36,"v":3453600},{"d":"2015-05-19","o":63.8,"h":64.34,"l":63.3,"c":63.45,"v":4538900},{"d":"2015-05-20","o":64.2,"h":66.85,"l":64,"c":66.18,"v":7012400},{"d":"2015-05-21","o":66,"h":66.02,"l":65.05,"c":65.49,"v":3560700},{"d":"2015-05-22","o":65.54,"h":67.47,"l":65.47,"c":67.1,"v":3560300},{"d":"2015-05-26","o":66.95,"h":67.15,"l":65.94,"c":66.85,"v":2970000},{"d":"2015-05-27","o":66.57,"h":68.44,"l":66.48,"c":68.29,"v":2995700},{"d":"2015-05-28","o":68.35,"h":68.75,"l":67.68,"c":68.31,"v":1722500},{"d":"2015-05-29","o":68.5,"h":68.51,"l":67.59,"c":67.96,"v":2371200},{"d":"2015-06-01","o":68.41,"h":68.97,"l":67.8,"c":68.75,"v":2453000},{"d":"2015-06-02","o":68.69,"h":68.7,"l":67.51,"c":67.71,"v":1853100},{"d":"2015-06-03","o":68.08,"h":68.08,"l":67.19,"c":67.29,"v":1227200},{"d":"2015-06-04","o":66.92,"h":67.43,"l":66.62,"c":66.94,"v":2167500},{"d":"2015-06-05","o":66.95,"h":67.61,"l":66.41,"c":67.37,"v":1769500},{"d":"2015-06-08","o":67.43,"h":67.52,"l":65.72,"c":65.95,"v":2311900},{"d":"2015-06-09","o":66.07,"h":66.39,"l":65.27,"c":65.69,"v":2278400},{"d":"2015-06-10","o":66.08,"h":67.88,"l":65.74,"c":67.72,"v":2998100},{"d":"2015-06-11","o":67.74,"h":67.85,"l":67.13,"c":67.22,"v":1384200},{"d":"2015-06-12","o":66.75,"h":66.92,"l":66.07,"c":66.26,"v":1241500},{"d":"2015-06-15","o":65.75,"h":66.77,"l":65.37,"c":66.7,"v":1701900},{"d":"2015-06-16","o":66.55,"h":66.94,"l":66.34,"c":66.63,"v":1384800},{"d":"2015-06-17","o":66.82,"h":67.61,"l":66.82,"c":67.23,"v":2190600},{"d":"2015-06-18","o":67.6,"h":68.63,"l":67.51,"c":68.3,"v":1988400},{"d":"2015-06-19","o":68.34,"h":68.55,"l":67.29,"c":67.91,"v":3150800},{"d":"2015-06-22","o":68.34,"h":68.6,"l":67.41,"c":68.02,"v":1999900},{"d":"2015-06-23","o":68.04,"h":68.26,"l":67.39,"c":67.53,"v":1391800},{"d":"2015-06-24","o":67.46,"h":67.65,"l":66.75,"c":66.84,"v":1361900},{"d":"2015-06-25","o":67.06,"h":67.33,"l":66.3,"c":66.59,"v":1589300},{"d":"2015-06-26","o":66.37,"h":67.17,"l":65.26,"c":65.8,"v":5640200},{"d":"2015-06-29","o":65.41,"h":65.6,"l":63.83,"c":63.99,"v":2736500},{"d":"2015-06-30","o":64.34,"h":64.68,"l":63.82,"c":64.19,"v":1927600},{"d":"2015-07-01","o":65.08,"h":66.28,"l":64.38,"c":64.57,"v":2100300},{"d":"2015-07-02","o":64.58,"h":64.9,"l":63.9,"c":64.38,"v":1860000},{"d":"2015-07-06","o":63.85,"h":64.31,"l":63.37,"c":63.59,"v":2055500},{"d":"2015-07-07","o":63.47,"h":63.66,"l":61.69,"c":63.38,"v":2417800},{"d":"2015-07-08","o":62.8,"h":62.98,"l":61.39,"c":61.94,"v":2945200},{"d":"2015-07-09","o":62.82,"h":63.22,"l":60.88,"c":60.89,"v":3328900},{"d":"2015-07-10","o":61.4,"h":62.05,"l":61.09,"c":61.51,"v":1777300},{"d":"2015-07-13","o":62.06,"h":62.15,"l":61.65,"c":61.87,"v":1589200},{"d":"2015-07-14","o":62,"h":62.77,"l":61.9,"c":62.62,"v":1968300},{"d":"2015-07-15","o":62.24,"h":63.15,"l":62.14,"c":62.92,"v":2252400},{"d":"2015-07-16","o":62.51,"h":63.25,"l":62.24,"c":62.83,"v":1782600},{"d":"2015-07-17","o":62.82,"h":62.83,"l":62.06,"c":62.46,"v":1574400},{"d":"2015-07-20","o":62.61,"h":62.73,"l":61.95,"c":61.99,"v":1395300},{"d":"2015-07-21","o":61.9,"h":62.47,"l":60.6,"c":62.08,"v":1655900},{"d":"2015-07-22","o":58.73,"h":58.95,"l":57.16,"c":58.65,"v":5695500},{"d":"2015-07-23","o":58.99,"h":61.22,"l":58.75,"c":60.05,"v":3235500},{"d":"2015-07-24","o":60.37,"h":60.59,"l":58.36,"c":58.49,"v":2506600},{"d":"2015-07-27","o":58.22,"h":58.4,"l":57.53,"c":57.89,"v":2084700},{"d":"2015-07-28","o":58.27,"h":59.56,"l":57.62,"c":58.99,"v":2581500},{"d":"2015-07-29","o":58.87,"h":59.01,"l":58.25,"c":58.79,"v":2355100},{"d":"2015-07-30","o":58.66,"h":59.06,"l":57.98,"c":58.82,"v":2131900},{"d":"2015-07-31","o":59.05,"h":59.05,"l":58.21,"c":58.33,"v":1930700},{"d":"2015-08-03","o":58.43,"h":59.04,"l":58.35,"c":58.67,"v":2262300},{"d":"2015-08-04","o":58.53,"h":59.2,"l":58.05,"c":58.48,"v":1620800},{"d":"2015-08-05","o":59.14,"h":60.84,"l":58.87,"c":60.7,"v":3227900},{"d":"2015-08-06","o":60.32,"h":60.79,"l":58.73,"c":58.87,"v":2922600},{"d":"2015-08-07","o":58.81,"h":59.75,"l":58,"c":59.61,"v":2469300},{"d":"2015-08-10","o":59.95,"h":61.23,"l":59.95,"c":61.09,"v":1957500},{"d":"2015-08-11","o":60.61,"h":60.85,"l":59.16,"c":59.38,"v":2065800},{"d":"2015-08-12","o":58.78,"h":60.01,"l":58.27,"c":59.74,"v":2127000},{"d":"2015-08-13","o":59.66,"h":59.89,"l":58.87,"c":59,"v":1895700},{"d":"2015-08-14","o":58.85,"h":59.27,"l":58.53,"c":58.84,"v":1612100},{"d":"2015-08-17","o":58.47,"h":59.52,"l":58.3,"c":59.5,"v":1408700},{"d":"2015-08-18","o":58.99,"h":59.42,"l":57.33,"c":57.9,"v":4584900},{"d":"2015-08-19","o":60.73,"h":60.82,"l":57.75,"c":58.38,"v":9485000},{"d":"2015-08-20","o":57.26,"h":57.4,"l":53.8,"c":53.82,"v":5913900},{"d":"2015-08-21","o":53.35,"h":55.25,"l":53.03,"c":53.78,"v":5870900},{"d":"2015-08-24","o":51.49,"h":54,"l":50.86,"c":51.67,"v":6843300},{"d":"2015-08-25","o":53.3,"h":53.64,"l":50.56,"c":50.61,"v":3945500},{"d":"2015-08-26","o":51.89,"h":54.29,"l":50.96,"c":54.22,"v":5216300},{"d":"2015-08-27","o":54.75,"h":56.51,"l":54.62,"c":56.48,"v":5323200},{"d":"2015-08-28","o":56.1,"h":56.99,"l":55.69,"c":56.45,"v":3329700},{"d":"2015-08-31","o":56.32,"h":56.41,"l":55.51,"c":55.86,"v":2647000},{"d":"2015-09-01","o":54.25,"h":54.88,"l":53.23,"c":53.55,"v":3574400},{"d":"2015-09-02","o":54.68,"h":54.68,"l":53.59,"c":54.59,"v":2095700},{"d":"2015-09-03","o":55.25,"h":55.88,"l":54.7,"c":55.17,"v":2318700},{"d":"2015-09-04","o":54.08,"h":54.66,"l":53.7,"c":53.96,"v":1693700},{"d":"2015-09-08","o":55.99,"h":57.82,"l":55.46,"c":57.77,"v":4119600},{"d":"2015-09-09","o":57.94,"h":58.65,"l":56.12,"c":56.27,"v":2814600},{"d":"2015-09-10","o":55.99,"h":56.55,"l":55.31,"c":56.01,"v":3366000},{"d":"2015-09-11","o":55.6,"h":56.46,"l":55.33,"c":56.35,"v":1762800},{"d":"2015-09-14","o":57.28,"h":57.6,"l":56.83,"c":57.56,"v":3124700},{"d":"2015-09-15","o":57.56,"h":58.6,"l":57.56,"c":58.3,"v":2950300},{"d":"2015-09-16","o":58.54,"h":58.55,"l":57.75,"c":58.45,"v":2085300},{"d":"2015-09-17","o":58.38,"h":58.96,"l":57.86,"c":57.93,"v":2521100},{"d":"2015-09-18","o":57.12,"h":57.33,"l":56.21,"c":56.67,"v":3925900},{"d":"2015-09-21","o":56.88,"h":57.38,"l":56.16,"c":56.63,"v":2856500},{"d":"2015-09-22","o":55.9,"h":56.38,"l":55.03,"c":55.18,"v":2912200},{"d":"2015-09-23","o":55.58,"h":56,"l":55.03,"c":55.2,"v":1800100},{"d":"2015-09-24","o":54.53,"h":54.7,"l":52.48,"c":54,"v":3544000},{"d":"2015-09-25","o":54.53,"h":55.29,"l":53.88,"c":54.44,"v":2143100},{"d":"2015-09-28","o":54.27,"h":54.94,"l":53.46,"c":53.47,"v":2287600},{"d":"2015-09-29","o":53.48,"h":54.31,"l":53.13,"c":54.05,"v":2368500},{"d":"2015-09-30","o":55.02,"h":56.54,"l":54.83,"c":56.41,"v":3340700},{"d":"2015-10-01","o":56.35,"h":56.54,"l":53.71,"c":54.94,"v":4106800},{"d":"2015-10-02","o":54,"h":55.69,"l":53.7,"c":55.69,"v":3297000},{"d":"2015-10-05","o":56.18,"h":57.81,"l":55.92,"c":57.43,"v":2778600},{"d":"2015-10-06","o":57.38,"h":57.72,"l":56.32,"c":56.89,"v":2504700},{"d":"2015-10-07","o":57.6,"h":58.06,"l":56.64,"c":57.87,"v":3340300},{"d":"2015-10-08","o":57.95,"h":57.99,"l":56.59,"c":57.72,"v":2303000},{"d":"2015-10-09","o":57.57,"h":57.97,"l":56.5,"c":56.69,"v":3683400},{"d":"2015-10-12","o":56.78,"h":56.9,"l":56.33,"c":56.58,"v":1717200},{"d":"2015-10-13","o":56.07,"h":56.64,"l":55.96,"c":56.05,"v":2100300},{"d":"2015-10-14","o":56.91,"h":64.16,"l":56.75,"c":60.99,"v":11994700},{"d":"2015-10-15","o":61.5,"h":61.76,"l":60.39,"c":61.28,"v":4908100},{"d":"2015-10-16","o":61.31,"h":61.54,"l":59.88,"c":60.19,"v":3067800},{"d":"2015-10-19","o":59.94,"h":60.39,"l":59.53,"c":60.22,"v":2107900},{"d":"2015-10-20","o":60.31,"h":60.97,"l":59.84,"c":60.4,"v":1730700},{"d":"2015-10-21","o":61.02,"h":62.5,"l":61.02,"c":61.75,"v":4551000},{"d":"2015-10-22","o":63.28,"h":63.95,"l":62.42,"c":63.4,"v":3499200},{"d":"2015-10-23","o":64.04,"h":64.11,"l":63.1,"c":63.62,"v":2277000},{"d":"2015-10-26","o":63.25,"h":63.39,"l":61.44,"c":61.53,"v":2608600},{"d":"2015-10-27","o":60.83,"h":61.78,"l":60.83,"c":61.39,"v":1608900},{"d":"2015-10-28","o":62.5,"h":63.2,"l":60.21,"c":61.86,"v":4532600},{"d":"2015-10-29","o":59.96,"h":60.95,"l":59.27,"c":59.98,"v":2390700},{"d":"2015-10-30","o":60.21,"h":60.61,"l":59.95,"c":60.12,"v":2097600},{"d":"2015-11-02","o":60.19,"h":60.79,"l":59.83,"c":60.34,"v":1778900},{"d":"2015-11-03","o":60.22,"h":60.94,"l":60.22,"c":60.66,"v":1140500},{"d":"2015-11-04","o":60.61,"h":60.7,"l":60.09,"c":60.49,"v":1444900},{"d":"2015-11-05","o":60.83,"h":60.92,"l":60.05,"c":60.36,"v":1202300},{"d":"2015-11-06","o":60.42,"h":61.98,"l":60.29,"c":61.7,"v":1866500},{"d":"2015-11-09","o":61.53,"h":61.55,"l":60.56,"c":60.96,"v":1519600},{"d":"2015-11-10","o":59.57,"h":60.28,"l":59.54,"c":59.97,"v":1850400},{"d":"2015-11-11","o":60.34,"h":60.8,"l":59.8,"c":59.9,"v":1268900},{"d":"2015-11-12","o":59.72,"h":60.76,"l":59.33,"c":59.46,"v":2120800},{"d":"2015-11-13","o":59.46,"h":59.65,"l":57.8,"c":58.13,"v":2230200},{"d":"2015-11-16","o":58.08,"h":58.54,"l":57.78,"c":58.48,"v":2617600},{"d":"2015-11-17","o":58.49,"h":59.71,"l":58.27,"c":59.3,"v":2341500},{"d":"2015-11-18","o":59.33,"h":60.83,"l":59.3,"c":60.74,"v":1797300},{"d":"2015-11-19","o":60.39,"h":60.41,"l":59.43,"c":59.77,"v":2755000},{"d":"2015-11-20","o":60.21,"h":60.21,"l":59.22,"c":59.42,"v":3044000},{"d":"2015-11-23","o":58.9,"h":59,"l":56.5,"c":56.8,"v":7029300},{"d":"2015-11-24","o":59.38,"h":61.02,"l":57.42,"c":60.42,"v":7189300},{"d":"2015-11-25","o":60.46,"h":61.36,"l":59.83,"c":60.25,"v":3348400},{"d":"2015-11-27","o":60.23,"h":60.73,"l":60,"c":60.45,"v":915700},{"d":"2015-11-30","o":60.39,"h":62.08,"l":60.39,"c":61.63,"v":3358100},{"d":"2015-12-01","o":62.09,"h":62.4,"l":61.28,"c":61.57,"v":3044400},{"d":"2015-12-02","o":61.33,"h":61.97,"l":60.62,"c":60.74,"v":2031100},{"d":"2015-12-03","o":61.4,"h":61.46,"l":58.81,"c":59.05,"v":3560400},{"d":"2015-12-04","o":57.76,"h":59.71,"l":56.77,"c":59.21,"v":5550200},{"d":"2015-12-07","o":59.22,"h":59.49,"l":58.34,"c":58.5,"v":2590700},{"d":"2015-12-08","o":58.08,"h":58.33,"l":57.51,"c":58.02,"v":2178100},{"d":"2015-12-09","o":58,"h":58.06,"l":56.44,"c":56.65,"v":2479200},{"d":"2015-12-10","o":56.67,"h":57.51,"l":56.44,"c":57.15,"v":3175600},{"d":"2015-12-11","o":56.29,"h":57.11,"l":56.29,"c":56.93,"v":3886300},{"d":"2015-12-14","o":56.88,"h":57.27,"l":56.4,"c":56.82,"v":2896200},{"d":"2015-12-15","o":55.85,"h":57.85,"l":55.7,"c":56.55,"v":4702100},{"d":"2015-12-16","o":56.94,"h":57.74,"l":56.31,"c":57.53,"v":1960100},{"d":"2015-12-17","o":57.44,"h":57.87,"l":56.11,"c":56.12,"v":2249600},{"d":"2015-12-18","o":55.75,"h":56.37,"l":55.12,"c":55.17,"v":4719900},{"d":"2015-12-21","o":55.83,"h":55.86,"l":55.35,"c":55.83,"v":1763500},{"d":"2015-12-22","o":56.55,"h":56.98,"l":55.85,"c":56.02,"v":1136200},{"d":"2015-12-23","o":56.36,"h":56.84,"l":56.23,"c":56.48,"v":1153100},{"d":"2015-12-24","o":56.48,"h":57,"l":56.48,"c":56.8,"v":536300},{"d":"2015-12-28","o":56.67,"h":56.84,"l":55.87,"c":56.45,"v":1205500},{"d":"2015-12-29","o":56.8,"h":57.75,"l":56.69,"c":57.31,"v":1347700},{"d":"2015-12-30","o":57.17,"h":57.48,"l":56.51,"c":56.55,"v":1459900},{"d":"2015-12-31","o":56.45,"h":56.55,"l":55.32,"c":55.32,"v":1409400},{"d":"2016-01-04","o":54.24,"h":54.47,"l":53.63,"c":54.44,"v":2648900},{"d":"2016-01-05","o":54.73,"h":54.84,"l":53.86,"c":54.04,"v":2689500},{"d":"2016-01-06","o":53.07,"h":53.54,"l":51.43,"c":51.74,"v":3779700},{"d":"2016-01-07","o":50.45,"h":51.46,"l":50.03,"c":50.42,"v":5163000},{"d":"2016-01-08","o":50.74,"h":51.55,"l":49.98,"c":49.98,"v":3805200},{"d":"2016-01-11","o":51.04,"h":51.76,"l":50.42,"c":51.17,"v":3437900},{"d":"2016-01-12","o":51.55,"h":52.22,"l":50.97,"c":51.65,"v":2445900},{"d":"2016-01-13","o":51.72,"h":52.35,"l":50.03,"c":50.1,"v":2659500},{"d":"2016-01-14","o":50.54,"h":51.06,"l":49.91,"c":50.5,"v":3377000},{"d":"2016-01-15","o":48.16,"h":49.95,"l":47.24,"c":49.82,"v":8245400},{"d":"2016-01-19","o":50.33,"h":50.98,"l":48.49,"c":49.39,"v":3707100},{"d":"2016-01-20","o":49.35,"h":51.13,"l":49,"c":50.58,"v":5069700},{"d":"2016-01-21","o":51.51,"h":51.68,"l":50.11,"c":50.53,"v":3972000},{"d":"2016-01-22","o":51.5,"h":51.76,"l":50.81,"c":51.38,"v":1767600},{"d":"2016-01-25","o":51.27,"h":51.52,"l":50.77,"c":51.05,"v":2642200},{"d":"2016-01-26","o":51.34,"h":51.96,"l":50.9,"c":51.29,"v":2362700},{"d":"2016-01-27","o":51.03,"h":52.21,"l":50.82,"c":51.28,"v":2747900},{"d":"2016-01-28","o":51.67,"h":51.97,"l":51.14,"c":51.76,"v":2693200},{"d":"2016-01-29","o":52.07,"h":53.94,"l":51.33,"c":53.86,"v":3378100},{"d":"2016-02-01","o":53.38,"h":53.7,"l":52.96,"c":53.17,"v":2295700},{"d":"2016-02-02","o":52.04,"h":52.66,"l":51.27,"c":51.34,"v":3151700},{"d":"2016-02-03","o":51.94,"h":51.97,"l":50.46,"c":51.38,"v":2425600},{"d":"2016-02-04","o":51.21,"h":52.15,"l":50.89,"c":51.67,"v":1772300},{"d":"2016-02-05","o":51.4,"h":51.81,"l":49.56,"c":49.82,"v":2506000},{"d":"2016-02-08","o":49.25,"h":49.68,"l":48.29,"c":49.16,"v":2994100},{"d":"2016-02-09","o":48.84,"h":50.13,"l":48.62,"c":49.31,"v":3112100},{"d":"2016-02-10","o":49.71,"h":50.06,"l":48.92,"c":48.96,"v":1897500},{"d":"2016-02-11","o":48.37,"h":49.34,"l":48.17,"c":48.84,"v":2416700},{"d":"2016-02-12","o":49.6,"h":49.8,"l":48.68,"c":49.64,"v":3741500},{"d":"2016-02-16","o":49.79,"h":52.35,"l":49.79,"c":52.07,"v":4819000},{"d":"2016-02-17","o":51.12,"h":53.98,"l":51.12,"c":52.73,"v":3909900},{"d":"2016-02-18","o":53.01,"h":53.63,"l":51.93,"c":52.04,"v":2184100},{"d":"2016-02-19","o":51.88,"h":52.41,"l":51.67,"c":52.1,"v":2276700},{"d":"2016-02-22","o":52.67,"h":53.12,"l":52.1,"c":52.61,"v":1776700},{"d":"2016-02-23","o":52.46,"h":52.73,"l":51.39,"c":51.46,"v":1781400},{"d":"2016-02-24","o":50.6,"h":51.85,"l":50.1,"c":51.81,"v":2690900},{"d":"2016-02-25","o":53.06,"h":53.12,"l":51.43,"c":52.99,"v":2430200},{"d":"2016-02-26","o":53.3,"h":53.62,"l":52.88,"c":53.44,"v":1758200},{"d":"2016-02-29","o":53.46,"h":53.95,"l":52.99,"c":52.99,"v":2159600},{"d":"2016-03-01","o":53.95,"h":54.72,"l":53.01,"c":54.7,"v":2188600},{"d":"2016-03-02","o":54.72,"h":55.71,"l":54.6,"c":55.41,"v":2411300},{"d":"2016-03-03","o":55.61,"h":55.78,"l":54.66,"c":55.47,"v":2071100},{"d":"2016-03-04","o":55.67,"h":56.21,"l":55.11,"c":55.78,"v":2312000},{"d":"2016-03-07","o":55.16,"h":56.49,"l":55.16,"c":56.49,"v":2180100},{"d":"2016-03-08","o":55.98,"h":56.21,"l":55.06,"c":55.34,"v":2726400},{"d":"2016-03-09","o":55.71,"h":55.91,"l":54.84,"c":54.93,"v":2212700},{"d":"2016-03-10","o":55.46,"h":55.81,"l":54.42,"c":55.12,"v":1749700},{"d":"2016-03-11","o":55.83,"h":56.03,"l":55,"c":55.94,"v":1760300},{"d":"2016-03-14","o":55.57,"h":56.22,"l":55.26,"c":55.67,"v":1403000},{"d":"2016-03-15","o":55.34,"h":56.14,"l":55.16,"c":56.11,"v":1986300},{"d":"2016-03-16","o":55.72,"h":56.89,"l":55.67,"c":56.86,"v":1721500},{"d":"2016-03-17","o":56.5,"h":57.95,"l":56.5,"c":57.87,"v":2495700},{"d":"2016-03-18","o":57.87,"h":59.06,"l":57.73,"c":59.01,"v":4820100},{"d":"2016-03-21","o":58.76,"h":58.98,"l":58.15,"c":58.85,"v":2575100},{"d":"2016-03-22","o":58.68,"h":58.82,"l":57.98,"c":58.52,"v":1828500},{"d":"2016-03-23","o":58.58,"h":58.58,"l":58.15,"c":58.33,"v":1711700},{"d":"2016-03-24","o":58.05,"h":58.65,"l":57.67,"c":58.64,"v":1947800},{"d":"2016-03-28","o":58.63,"h":58.63,"l":58.14,"c":58.32,"v":1455700},{"d":"2016-03-29","o":58.05,"h":59,"l":57.89,"c":58.8,"v":1338500},{"d":"2016-03-30","o":59,"h":59.43,"l":58.45,"c":59.11,"v":1305500},{"d":"2016-03-31","o":58.91,"h":59.45,"l":58.69,"c":59.19,"v":1775900},{"d":"2016-04-01","o":58.69,"h":59.06,"l":58.55,"c":58.98,"v":1393600},{"d":"2016-04-04","o":58.97,"h":59.05,"l":58.6,"c":58.76,"v":938800},{"d":"2016-04-05","o":58.43,"h":58.86,"l":58.29,"c":58.48,"v":1689400},{"d":"2016-04-06","o":58.31,"h":59.25,"l":57.83,"c":59.16,"v":1401800},{"d":"2016-04-07","o":58.79,"h":59.07,"l":57.99,"c":58.36,"v":1484800},{"d":"2016-04-08","o":58.7,"h":59.01,"l":58.29,"c":58.8,"v":1824600},{"d":"2016-04-11","o":59.09,"h":59.64,"l":58.57,"c":58.6,"v":1505800},{"d":"2016-04-12","o":58.73,"h":58.99,"l":58.07,"c":58.8,"v":1456200},{"d":"2016-04-13","o":59.18,"h":59.85,"l":58.81,"c":59.8,"v":1354200},{"d":"2016-04-14","o":59.23,"h":59.62,"l":58.68,"c":59.44,"v":1558000},{"d":"2016-04-15","o":59.39,"h":59.39,"l":58.64,"c":58.66,"v":2076600},{"d":"2016-04-18","o":58.68,"h":58.87,"l":58.37,"c":58.7,"v":1666700},{"d":"2016-04-19","o":58.61,"h":58.78,"l":57.76,"c":58.23,"v":1674800},{"d":"2016-04-20","o":58.52,"h":59.37,"l":58.44,"c":59.18,"v":1812300},{"d":"2016-04-21","o":59.05,"h":59.14,"l":58.48,"c":58.81,"v":1464600},{"d":"2016-04-22","o":58.91,"h":59.37,"l":58.2,"c":58.48,"v":1944800},{"d":"2016-04-25","o":58.45,"h":58.89,"l":57.75,"c":58.43,"v":1282400},{"d":"2016-04-26","o":58.77,"h":59.87,"l":58.52,"c":59.33,"v":1776000},{"d":"2016-04-27","o":58.5,"h":59.76,"l":58.21,"c":59.64,"v":1775700},{"d":"2016-04-28","o":59.2,"h":59.56,"l":57.56,"c":57.86,"v":2470400},{"d":"2016-04-29","o":57.6,"h":57.63,"l":55.88,"c":56.32,"v":2612100},{"d":"2016-05-02","o":56.31,"h":57.04,"l":55.96,"c":57.01,"v":1704000},{"d":"2016-05-03","o":56.33,"h":56.72,"l":56.08,"c":56.23,"v":1653800},{"d":"2016-05-04","o":55.79,"h":56.13,"l":55.49,"c":55.83,"v":2345000},{"d":"2016-05-05","o":55.98,"h":56.21,"l":55.42,"c":55.69,"v":1523300},{"d":"2016-05-06","o":55.47,"h":55.68,"l":54.84,"c":55.47,"v":2666900},{"d":"2016-05-09","o":55.69,"h":56.09,"l":55.18,"c":55.23,"v":2125700},{"d":"2016-05-10","o":55.55,"h":56.17,"l":55.17,"c":56.1,"v":2622800},{"d":"2016-05-11","o":56.05,"h":56.52,"l":55.68,"c":55.75,"v":1591700},{"d":"2016-05-12","o":55.96,"h":56.22,"l":54.48,"c":54.9,"v":2279000},{"d":"2016-05-13","o":54.76,"h":55.32,"l":54.33,"c":54.72,"v":1882100},{"d":"2016-05-16","o":54.87,"h":55.81,"l":54.54,"c":55.43,"v":1897100},{"d":"2016-05-17","o":55.31,"h":56.02,"l":55.25,"c":55.37,"v":2907300},{"d":"2016-05-18","o":53.06,"h":56.14,"l":53,"c":55.82,"v":3217600},{"d":"2016-05-19","o":55.67,"h":56.03,"l":55.03,"c":55.7,"v":1779100},{"d":"2016-05-20","o":56.01,"h":57.1,"l":55.98,"c":56.54,"v":1928900},{"d":"2016-05-23","o":56.77,"h":57.44,"l":56.61,"c":56.76,"v":1515300},{"d":"2016-05-24","o":57.1,"h":58.35,"l":56.96,"c":58.22,"v":1649100},{"d":"2016-05-25","o":57.95,"h":58.39,"l":57.81,"c":58.27,"v":1445400},{"d":"2016-05-26","o":58.21,"h":58.49,"l":57.99,"c":58.29,"v":1034300},{"d":"2016-05-27","o":58.35,"h":58.72,"l":58.13,"c":58.44,"v":1000800},{"d":"2016-05-31","o":58.43,"h":58.61,"l":58.04,"c":58.5,"v":1348300},{"d":"2016-06-01","o":58.11,"h":58.77,"l":58.11,"c":58.65,"v":1077100},{"d":"2016-06-02","o":57.2,"h":58.34,"l":57.2,"c":58.28,"v":1708200},{"d":"2016-06-03","o":58.56,"h":58.56,"l":57.78,"c":58.11,"v":1462900},{"d":"2016-06-06","o":58.05,"h":58.4,"l":57.04,"c":57.09,"v":4243500},{"d":"2016-06-07","o":57.48,"h":57.95,"l":56.88,"c":57.79,"v":3267900},{"d":"2016-06-08","o":57.88,"h":58.12,"l":57.5,"c":57.78,"v":1241200},{"d":"2016-06-09","o":57.57,"h":57.61,"l":57.2,"c":57.56,"v":1052700},{"d":"2016-06-10","o":56.89,"h":57.28,"l":56.61,"c":56.96,"v":1364100},{"d":"2016-06-13","o":56.86,"h":57.55,"l":56.7,"c":56.87,"v":1103200},{"d":"2016-06-14","o":56.82,"h":57.25,"l":56.57,"c":57.07,"v":2202500},{"d":"2016-06-15","o":57.26,"h":57.29,"l":56.73,"c":56.87,"v":2391100},{"d":"2016-06-16","o":56.51,"h":57,"l":55.9,"c":56.9,"v":1088000},{"d":"2016-06-17","o":56.85,"h":56.85,"l":55.61,"c":55.99,"v":2659100},{"d":"2016-06-20","o":56.78,"h":57.37,"l":56.73,"c":56.79,"v":1850700},{"d":"2016-06-21","o":56.99,"h":57.16,"l":56.65,"c":57.06,"v":1243600},{"d":"2016-06-22","o":57.14,"h":57.56,"l":56.78,"c":56.85,"v":1718400},{"d":"2016-06-23","o":57.52,"h":58.12,"l":57.32,"c":58.11,"v":1608900},{"d":"2016-06-24","o":54.91,"h":56.37,"l":54.75,"c":55.04,"v":8490000},{"d":"2016-06-27","o":53.86,"h":54.18,"l":52.17,"c":52.55,"v":3599600},{"d":"2016-06-28","o":53.53,"h":54.32,"l":53.11,"c":54.31,"v":3244200},{"d":"2016-06-29","o":54.69,"h":55.65,"l":54.61,"c":55.62,"v":2484700},{"d":"2016-06-30","o":55.75,"h":56.69,"l":55.4,"c":56.64,"v":2573300},{"d":"2016-07-01","o":56.15,"h":56.92,"l":55.85,"c":56.63,"v":1910900},{"d":"2016-07-05","o":55.99,"h":56.4,"l":55.04,"c":55.36,"v":1711600},{"d":"2016-07-06","o":55.15,"h":55.6,"l":54.55,"c":55.46,"v":1434000},{"d":"2016-07-07","o":55.49,"h":56.36,"l":55.29,"c":55.95,"v":1382000},{"d":"2016-07-08","o":56.51,"h":57.79,"l":56.43,"c":57.74,"v":2287100},{"d":"2016-07-11","o":57.99,"h":58.55,"l":57.84,"c":58.25,"v":1788500},{"d":"2016-07-12","o":58.68,"h":59.03,"l":58.26,"c":58.99,"v":1309500},{"d":"2016-07-13","o":59.27,"h":59.62,"l":58.99,"c":59.52,"v":2477700},{"d":"2016-07-14","o":60,"h":60.18,"l":59.67,"c":60.02,"v":1721700},{"d":"2016-07-15","o":60.25,"h":60.25,"l":59.97,"c":60.15,"v":1984700},{"d":"2016-07-18","o":60.5,"h":60.83,"l":60.26,"c":60.43,"v":1836800},{"d":"2016-07-19","o":60.09,"h":60.48,"l":59.89,"c":60.27,"v":1366100},{"d":"2016-07-20","o":60.43,"h":60.92,"l":60.15,"c":60.69,"v":1397800},{"d":"2016-07-21","o":60.65,"h":60.65,"l":59.72,"c":59.95,"v":1379500},{"d":"2016-07-22","o":60.05,"h":60.44,"l":59.66,"c":60.4,"v":823700},{"d":"2016-07-25","o":60.49,"h":60.59,"l":60.2,"c":60.53,"v":1195600},{"d":"2016-07-26","o":61.15,"h":64.22,"l":61.08,"c":62.87,"v":5046000},{"d":"2016-07-27","o":66.78,"h":66.91,"l":62.95,"c":63.33,"v":14963000},{"d":"2016-07-28","o":63.46,"h":64.39,"l":62.75,"c":64.22,"v":4724100},{"d":"2016-07-29","o":64.2,"h":64.44,"l":63.5,"c":63.83,"v":3241900},{"d":"2016-08-01","o":64.19,"h":64.32,"l":63.54,"c":63.98,"v":2669100},{"d":"2016-08-02","o":63.78,"h":63.84,"l":62.49,"c":62.84,"v":2740500},{"d":"2016-08-03","o":62.65,"h":63.58,"l":62.24,"c":62.87,"v":1899900},{"d":"2016-08-04","o":63.07,"h":63.39,"l":62.7,"c":63.34,"v":1783800},{"d":"2016-08-05","o":63.5,"h":63.73,"l":63.07,"c":63.69,"v":1843000},{"d":"2016-08-08","o":63.83,"h":63.94,"l":63.29,"c":63.44,"v":1839200},{"d":"2016-08-09","o":63.88,"h":64.15,"l":63.63,"c":63.82,"v":1933800},{"d":"2016-08-10","o":64,"h":64,"l":63.16,"c":63.79,"v":2054900},{"d":"2016-08-11","o":63.99,"h":64.14,"l":62.87,"c":64.14,"v":1324900},{"d":"2016-08-12","o":64.06,"h":64.36,"l":63.77,"c":64.24,"v":1357800},{"d":"2016-08-15","o":64.24,"h":65.49,"l":64.24,"c":65.27,"v":2534100},{"d":"2016-08-16","o":65.15,"h":65.15,"l":64.59,"c":64.88,"v":2475600},{"d":"2016-08-17","o":64.26,"h":64.84,"l":63.16,"c":64.2,"v":3247300},{"d":"2016-08-18","o":64.3,"h":64.85,"l":63.75,"c":64.13,"v":2130600},{"d":"2016-08-19","o":63.92,"h":64.58,"l":63.83,"c":64.14,"v":1964600},{"d":"2016-08-22","o":64.4,"h":64.41,"l":63.75,"c":63.84,"v":1942000},{"d":"2016-08-23","o":64.38,"h":64.74,"l":63.79,"c":63.8,"v":1936000},{"d":"2016-08-24","o":63.59,"h":63.84,"l":62.7,"c":62.7,"v":2613100},{"d":"2016-08-25","o":62.82,"h":63.04,"l":62.56,"c":62.72,"v":2336700},{"d":"2016-08-26","o":63,"h":63.53,"l":62.57,"c":62.96,"v":2144400},{"d":"2016-08-29","o":63.09,"h":63.45,"l":62.81,"c":62.89,"v":1512900},{"d":"2016-08-30","o":63.06,"h":63.35,"l":62.65,"c":62.9,"v":1432500},{"d":"2016-08-31","o":62.9,"h":62.97,"l":62.36,"c":62.56,"v":1860600},{"d":"2016-09-01","o":62.1,"h":63.07,"l":61.6,"c":63.06,"v":1814000},{"d":"2016-09-02","o":63.29,"h":63.53,"l":62.91,"c":63.15,"v":1989300},{"d":"2016-09-06","o":63.24,"h":63.43,"l":62.51,"c":62.73,"v":1779400},{"d":"2016-09-07","o":62.54,"h":62.86,"l":61.44,"c":61.65,"v":2215400},{"d":"2016-09-08","o":61.66,"h":61.8,"l":61.12,"c":61.41,"v":2025800},{"d":"2016-09-09","o":60.83,"h":61.12,"l":59.37,"c":59.62,"v":3609600},{"d":"2016-09-12","o":59.13,"h":60.67,"l":59.01,"c":60.62,"v":2520700},{"d":"2016-09-13","o":60.39,"h":60.87,"l":59.94,"c":60.45,"v":3161700},{"d":"2016-09-14","o":60.51,"h":61.18,"l":60.12,"c":60.92,"v":1906400},{"d":"2016-09-15","o":60.88,"h":62.72,"l":60.87,"c":62.65,"v":3235500},{"d":"2016-09-16","o":62.77,"h":62.85,"l":61.46,"c":62.05,"v":2947800},{"d":"2016-09-19","o":62.42,"h":63.05,"l":62.21,"c":62.46,"v":2167200},{"d":"2016-09-20","o":62.69,"h":62.91,"l":62.25,"c":62.34,"v":2304200},{"d":"2016-09-21","o":62.6,"h":63.4,"l":62.52,"c":63.3,"v":2042300},{"d":"2016-09-22","o":63.89,"h":64.02,"l":63.37,"c":63.68,"v":2323900},{"d":"2016-09-23","o":63.7,"h":63.82,"l":63.23,"c":63.23,"v":3185500},{"d":"2016-09-26","o":62.79,"h":62.98,"l":62.22,"c":62.28,"v":3196400},{"d":"2016-09-27","o":62.28,"h":63.93,"l":61.81,"c":63.81,"v":2551000},{"d":"2016-09-28","o":64.02,"h":64.13,"l":63.27,"c":63.93,"v":2313200},{"d":"2016-09-29","o":63.99,"h":64.27,"l":62.93,"c":63.74,"v":1820100},{"d":"2016-09-30","o":64.14,"h":64.97,"l":63.41,"c":64.45,"v":3104700},{"d":"2016-10-03","o":64.29,"h":64.74,"l":64.06,"c":64.25,"v":1921100},{"d":"2016-10-04","o":64.21,"h":64.93,"l":63.98,"c":64.24,"v":1571300},{"d":"2016-10-05","o":64.48,"h":65.18,"l":63.8,"c":64.68,"v":2089100},{"d":"2016-10-06","o":64.6,"h":64.83,"l":64.04,"c":64.74,"v":1355300},{"d":"2016-10-07","o":64.62,"h":64.62,"l":63.74,"c":64.42,"v":1851900},{"d":"2016-10-10","o":64.78,"h":64.88,"l":63.34,"c":63.35,"v":2117300},{"d":"2016-10-11","o":63.31,"h":63.65,"l":61.64,"c":62.1,"v":3533100},{"d":"2016-10-12","o":62.15,"h":62.16,"l":60.7,"c":61.19,"v":3305100},{"d":"2016-10-13","o":60.8,"h":60.86,"l":59.54,"c":60.71,"v":3570700},{"d":"2016-10-14","o":61.11,"h":62.71,"l":60.97,"c":62.06,"v":3834700},{"d":"2016-10-17","o":61.65,"h":62.29,"l":61.33,"c":61.7,"v":2475900},{"d":"2016-10-18","o":62.33,"h":62.84,"l":62.02,"c":62.14,"v":2759200},{"d":"2016-10-19","o":61.84,"h":62.07,"l":61.27,"c":61.91,"v":1380400},{"d":"2016-10-20","o":62.28,"h":63.68,"l":61.67,"c":63.47,"v":4556300},{"d":"2016-10-21","o":63.13,"h":63.33,"l":62.22,"c":62.91,"v":1827100},{"d":"2016-10-24","o":63.53,"h":64.05,"l":63.44,"c":64.02,"v":1316300},{"d":"2016-10-25","o":64.02,"h":64.26,"l":63.74,"c":64.06,"v":3078000},{"d":"2016-10-26","o":63.57,"h":63.75,"l":63.1,"c":63.44,"v":2576100},{"d":"2016-10-27","o":63.87,"h":64.16,"l":63.06,"c":63.27,"v":2067200},{"d":"2016-10-28","o":63.45,"h":64.29,"l":63.35,"c":63.53,"v":2412200},{"d":"2016-10-31","o":64.04,"h":64.44,"l":63.74,"c":64.1,"v":2175500},{"d":"2016-11-01","o":64.4,"h":64.4,"l":62.84,"c":63.6,"v":3643400},{"d":"2016-11-02","o":63.79,"h":64.18,"l":63.4,"c":63.66,"v":2359000},{"d":"2016-11-03","o":63.75,"h":64.03,"l":63.34,"c":63.85,"v":2329000},{"d":"2016-11-04","o":62.89,"h":64.02,"l":62.89,"c":63.43,"v":2136500},{"d":"2016-11-07","o":64.53,"h":64.55,"l":63.96,"c":64.36,"v":2982700},{"d":"2016-11-08","o":64.08,"h":65.4,"l":63.71,"c":64.85,"v":2224500},{"d":"2016-11-09","o":63.08,"h":65.29,"l":62.5,"c":64.97,"v":2448800},{"d":"2016-11-10","o":65.21,"h":65.97,"l":63.45,"c":64.25,"v":2189000},{"d":"2016-11-11","o":64.29,"h":65.44,"l":64.11,"c":65.32,"v":2172200},{"d":"2016-11-14","o":65.42,"h":66.83,"l":65.33,"c":66.46,"v":4326300},{"d":"2016-11-15","o":66.73,"h":68.49,"l":66.47,"c":68.21,"v":3345000},{"d":"2016-11-16","o":68.14,"h":68.5,"l":67.68,"c":67.88,"v":3532300},{"d":"2016-11-17","o":67.89,"h":68.32,"l":67.38,"c":68.21,"v":1610800},{"d":"2016-11-18","o":67.92,"h":68.58,"l":67.62,"c":68.47,"v":1580100},{"d":"2016-11-21","o":68.75,"h":69.91,"l":68.71,"c":69.82,"v":3583500},{"d":"2016-11-22","o":73.05,"h":74.87,"l":72.52,"c":72.89,"v":7844300},{"d":"2016-11-23","o":73.67,"h":74.11,"l":72.61,"c":73.59,"v":5922900},{"d":"2016-11-25","o":73.45,"h":74.32,"l":72.91,"c":74.2,"v":1998300},{"d":"2016-11-28","o":74.01,"h":74.46,"l":73.53,"c":74.16,"v":3126700},{"d":"2016-11-29","o":74.17,"h":74.86,"l":73.45,"c":74.53,"v":2918000},{"d":"2016-11-30","o":74.36,"h":74.75,"l":73.62,"c":74.24,"v":3803300},{"d":"2016-12-01","o":73.56,"h":74.18,"l":68.67,"c":69.01,"v":5518200},{"d":"2016-12-02","o":68.66,"h":70.26,"l":68.42,"c":70.11,"v":3248100},{"d":"2016-12-05","o":70.84,"h":71.23,"l":70.15,"c":70.6,"v":2445000},{"d":"2016-12-06","o":71.02,"h":71.5,"l":70.26,"c":71,"v":2196800},{"d":"2016-12-07","o":70.98,"h":72.96,"l":70.52,"c":72.94,"v":2648400},{"d":"2016-12-08","o":72.99,"h":74.25,"l":72.75,"c":73.88,"v":2153600},{"d":"2016-12-09","o":74.54,"h":74.82,"l":72.49,"c":73.14,"v":2106700},{"d":"2016-12-12","o":72.85,"h":73.26,"l":72.2,"c":72.9,"v":2194600},{"d":"2016-12-13","o":73.11,"h":73.73,"l":72.79,"c":73.1,"v":2171900},{"d":"2016-12-14","o":73.23,"h":73.43,"l":72.29,"c":72.54,"v":2482200},{"d":"2016-12-15","o":72.81,"h":73.94,"l":72.54,"c":73.61,"v":2165700},{"d":"2016-12-16","o":73.77,"h":74,"l":71.97,"c":72.09,"v":5131300},{"d":"2016-12-19","o":72.41,"h":73,"l":72.15,"c":72.81,"v":1947700},{"d":"2016-12-20","o":72.92,"h":73.59,"l":72.81,"c":73.4,"v":1729600},{"d":"2016-12-21","o":73.69,"h":74.29,"l":73.27,"c":73.6,"v":1868000},{"d":"2016-12-22","o":73.89,"h":73.95,"l":73.01,"c":73.45,"v":1680600},{"d":"2016-12-23","o":73.37,"h":73.87,"l":73.34,"c":73.84,"v":1229100},{"d":"2016-12-27","o":73.81,"h":74.62,"l":73.81,"c":74.31,"v":897000},{"d":"2016-12-28","o":74.54,"h":74.6,"l":73.53,"c":73.56,"v":1851000},{"d":"2016-12-29","o":73.38,"h":73.88,"l":73.23,"c":73.58,"v":1331000},{"d":"2016-12-30","o":73.8,"h":74.02,"l":72.39,"c":72.62,"v":1758500},{"d":"2017-01-03","o":72.6,"h":74.13,"l":72.09,"c":72.51,"v":2687200},{"d":"2017-01-04","o":72.77,"h":73.03,"l":72.25,"c":72.36,"v":1971000},{"d":"2017-01-05","o":72.41,"h":72.61,"l":71.28,"c":71.32,"v":2067300},{"d":"2017-01-06","o":71.58,"h":71.95,"l":71,"c":71.6,"v":2069700},{"d":"2017-01-09","o":71.64,"h":72.51,"l":71.52,"c":71.94,"v":2399500},{"d":"2017-01-10","o":71.87,"h":72.51,"l":71.85,"c":72.35,"v":2403200},{"d":"2017-01-11","o":72.27,"h":72.66,"l":72.07,"c":72.62,"v":1580900},{"d":"2017-01-12","o":72.42,"h":72.42,"l":71,"c":72.22,"v":2099200},{"d":"2017-01-13","o":72.36,"h":72.88,"l":72.11,"c":72.67,"v":1509100},{"d":"2017-01-17","o":72.23,"h":73.41,"l":71.85,"c":72.28,"v":2374600},{"d":"2017-01-18","o":72.64,"h":73.63,"l":72.22,"c":73.01,"v":2107100},{"d":"2017-01-19","o":72.88,"h":73.39,"l":72.29,"c":72.44,"v":1988200},{"d":"2017-01-20","o":72.09,"h":73.65,"l":72.09,"c":72.88,"v":1811600},{"d":"2017-01-23","o":72.74,"h":73.24,"l":72.41,"c":72.78,"v":2205600},{"d":"2017-01-24","o":73.01,"h":73.68,"l":72.56,"c":73.51,"v":3312900},{"d":"2017-01-25","o":74.69,"h":75.59,"l":74.51,"c":74.54,"v":3944300},{"d":"2017-01-26","o":74.37,"h":74.54,"l":73.77,"c":74.2,"v":4172100},{"d":"2017-01-27","o":74.55,"h":76.94,"l":74.25,"c":76.93,"v":3820600},{"d":"2017-01-30","o":76.76,"h":76.76,"l":75.23,"c":76.28,"v":2476300},{"d":"2017-01-31","o":76.14,"h":76.19,"l":74.6,"c":74.94,"v":2609900},{"d":"2017-02-01","o":75.76,"h":76.73,"l":75.42,"c":76.17,"v":2588600},{"d":"2017-02-02","o":75.66,"h":76.03,"l":75.14,"c":75.23,"v":2490000},{"d":"2017-02-03","o":75.52,"h":75.73,"l":75.26,"c":75.52,"v":2143100},{"d":"2017-02-06","o":75.65,"h":75.65,"l":74.94,"c":75.53,"v":1789200},{"d":"2017-02-07","o":75.69,"h":76.58,"l":75.39,"c":76.31,"v":2136100},{"d":"2017-02-08","o":77,"h":77.75,"l":76.78,"c":77.48,"v":3397800},{"d":"2017-02-09","o":77.77,"h":77.77,"l":76.48,"c":76.51,"v":2192300},{"d":"2017-02-10","o":76.78,"h":76.78,"l":75.54,"c":76.53,"v":1667900},{"d":"2017-02-13","o":77.01,"h":78.03,"l":76.81,"c":77.92,"v":2637600},{"d":"2017-02-14","o":77.84,"h":77.97,"l":77.07,"c":77.84,"v":2589600},{"d":"2017-02-15","o":80.8,"h":81.63,"l":77.96,"c":81.6,"v":7032700},{"d":"2017-02-16","o":81,"h":82.57,"l":80.75,"c":81.97,"v":3465000},{"d":"2017-02-17","o":81.8,"h":82.5,"l":81.48,"c":82.48,"v":2933200},{"d":"2017-02-21","o":82.5,"h":82.87,"l":81.99,"c":82.82,"v":2375600},{"d":"2017-02-22","o":82.31,"h":82.39,"l":81.52,"c":82.06,"v":3679500},{"d":"2017-02-23","o":82.15,"h":82.16,"l":81.03,"c":81.61,"v":2277500},{"d":"2017-02-24","o":80.97,"h":81.7,"l":80.82,"c":81.68,"v":2841100},{"d":"2017-02-27","o":81.65,"h":82.43,"l":81.24,"c":82.28,"v":1793100},{"d":"2017-02-28","o":82.18,"h":82.24,"l":81.58,"c":81.93,"v":2045400},{"d":"2017-03-01","o":82.45,"h":83.79,"l":82.15,"c":83.76,"v":2265100},{"d":"2017-03-02","o":83.39,"h":84.08,"l":83.04,"c":83.65,"v":2714300},{"d":"2017-03-03","o":83.62,"h":83.65,"l":83.04,"c":83.18,"v":2357200},{"d":"2017-03-06","o":83,"h":84.24,"l":82.35,"c":83.85,"v":3717400},{"d":"2017-03-07","o":83.7,"h":84.17,"l":83.21,"c":83.41,"v":2892700},{"d":"2017-03-08","o":83.77,"h":83.85,"l":83.18,"c":83.48,"v":2381400},{"d":"2017-03-09","o":83.38,"h":83.66,"l":82.8,"c":83.17,"v":2005300},{"d":"2017-03-10","o":83.87,"h":83.87,"l":82.03,"c":82.2,"v":7495200},{"d":"2017-03-13","o":82.15,"h":82.99,"l":82.05,"c":82.76,"v":4873800},{"d":"2017-03-14","o":82.52,"h":83.73,"l":82.4,"c":83.68,"v":4881100},{"d":"2017-03-15","o":83.45,"h":83.67,"l":82.56,"c":83.51,"v":4499200},{"d":"2017-03-16","o":83.29,"h":83.5,"l":82.41,"c":82.72,"v":4107700},{"d":"2017-03-17","o":83.31,"h":83.34,"l":82.73,"c":83.26,"v":4184000},{"d":"2017-03-20","o":83.26,"h":83.7,"l":82.88,"c":82.9,"v":2714000},{"d":"2017-03-21","o":83.25,"h":83.46,"l":81.69,"c":81.8,"v":3316600},{"d":"2017-03-22","o":81.84,"h":82.26,"l":81.65,"c":82.12,"v":2604300},{"d":"2017-03-23","o":82.24,"h":82.33,"l":81.31,"c":81.54,"v":3395000},{"d":"2017-03-24","o":81.86,"h":82.95,"l":81.4,"c":81.64,"v":2223500},{"d":"2017-03-27","o":81,"h":81.54,"l":80.39,"c":81.4,"v":2450700},{"d":"2017-03-28","o":81.31,"h":82.51,"l":81.07,"c":82.2,"v":2916400},{"d":"2017-03-29","o":81.89,"h":82.22,"l":81.47,"c":81.91,"v":2040500},{"d":"2017-03-30","o":81.87,"h":82.61,"l":81.63,"c":82.2,"v":1337700},{"d":"2017-03-31","o":82.05,"h":82.48,"l":81.77,"c":81.95,"v":2337300},{"d":"2017-04-03","o":82.02,"h":82.27,"l":80.86,"c":81.24,"v":3084400},{"d":"2017-04-04","o":80.81,"h":81.39,"l":80.5,"c":81.24,"v":5040800},{"d":"2017-04-05","o":81.59,"h":81.65,"l":80,"c":80.04,"v":3513800},{"d":"2017-04-06","o":80.11,"h":80.66,"l":79.59,"c":80.32,"v":3970800},{"d":"2017-04-07","o":80.3,"h":80.59,"l":79.65,"c":80.01,"v":3308900},{"d":"2017-04-10","o":80,"h":80.12,"l":79.19,"c":79.33,"v":2907000},{"d":"2017-04-11","o":78.94,"h":78.95,"l":76.94,"c":78.08,"v":6040200},{"d":"2017-04-12","o":78.27,"h":78.45,"l":76.63,"c":76.87,"v":2904100},{"d":"2017-04-13","o":76.87,"h":77.85,"l":76.47,"c":76.51,"v":2223200},{"d":"2017-04-17","o":76.78,"h":77.2,"l":76.15,"c":76.39,"v":2462200},{"d":"2017-04-18","o":75.83,"h":77.53,"l":75.82,"c":77.41,"v":3342500},{"d":"2017-04-19","o":77.69,"h":78.2,"l":76.93,"c":76.99,"v":2625500},{"d":"2017-04-20","o":77.52,"h":78.89,"l":77.2,"c":78.66,"v":2898900},{"d":"2017-04-21","o":77.2,"h":78.18,"l":76.41,"c":77.63,"v":4476600},{"d":"2017-04-24","o":79.47,"h":80.07,"l":78.99,"c":79.22,"v":2993600},{"d":"2017-04-25","o":79.4,"h":79.73,"l":78.95,"c":79.35,"v":2570300},{"d":"2017-04-26","o":79.41,"h":79.46,"l":77.58,"c":77.98,"v":2998700},{"d":"2017-04-27","o":78.65,"h":78.88,"l":77.56,"c":77.85,"v":2375300},{"d":"2017-04-28","o":77.86,"h":77.98,"l":75.96,"c":76.2,"v":4316400},{"d":"2017-05-01","o":75.05,"h":76.42,"l":74.65,"c":76.22,"v":4571800},{"d":"2017-05-02","o":76.48,"h":76.49,"l":75.3,"c":75.51,"v":5528100},{"d":"2017-05-03","o":75.31,"h":75.86,"l":75.16,"c":75.6,"v":3132000},{"d":"2017-05-04","o":75.74,"h":76.17,"l":75.21,"c":75.66,"v":2300600},{"d":"2017-05-05","o":75.78,"h":75.87,"l":75.27,"c":75.79,"v":3283400},{"d":"2017-05-08","o":75.66,"h":76.59,"l":75.36,"c":76.38,"v":5040200},{"d":"2017-05-09","o":76.83,"h":79.19,"l":76.77,"c":78.5,"v":5265300},{"d":"2017-05-10","o":79.51,"h":80.01,"l":78.62,"c":79.03,"v":3944400},{"d":"2017-05-11","o":78.73,"h":79.25,"l":77.81,"c":78.44,"v":2288800},{"d":"2017-05-12","o":78.62,"h":79.04,"l":78.46,"c":78.63,"v":1975300},{"d":"2017-05-15","o":79.17,"h":80.37,"l":78.81,"c":80.21,"v":4034200},{"d":"2017-05-16","o":80.45,"h":81.31,"l":80.08,"c":81.05,"v":3011900},{"d":"2017-05-17","o":80.02,"h":80.27,"l":78.37,"c":78.42,"v":3592000},{"d":"2017-05-18","o":79.52,"h":81.32,"l":79.03,"c":80.48,"v":5026600},{"d":"2017-05-19","o":80.65,"h":82.27,"l":80.65,"c":81.24,"v":4024400},{"d":"2017-05-22","o":81.57,"h":82.36,"l":81.43,"c":82.09,"v":2009500},{"d":"2017-05-23","o":82.09,"h":82.32,"l":80.9,"c":81.96,"v":2146500},{"d":"2017-05-24","o":82.46,"h":82.58,"l":81.67,"c":82.12,"v":1749100},{"d":"2017-05-25","o":82.32,"h":82.95,"l":81.74,"c":82.34,"v":4015000},{"d":"2017-05-26","o":82.5,"h":82.89,"l":81.94,"c":82.81,"v":1910600},{"d":"2017-05-30","o":83,"h":85.17,"l":83,"c":84.8,"v":6744900},{"d":"2017-05-31","o":88.99,"h":90.49,"l":85.76,"c":85.76,"v":14864300},{"d":"2017-06-01","o":86.28,"h":86.32,"l":81.9,"c":82.21,"v":11366000},{"d":"2017-06-02","o":81.61,"h":82.14,"l":79.92,"c":80.91,"v":8927600},{"d":"2017-06-05","o":81.01,"h":81.3,"l":78.26,"c":78.75,"v":8580200},{"d":"2017-06-06","o":78.61,"h":80.44,"l":78.61,"c":80.1,"v":5486300},{"d":"2017-06-07","o":80.15,"h":81.1,"l":80.13,"c":80.83,"v":3913700},{"d":"2017-06-08","o":81.3,"h":82.51,"l":80.34,"c":82.44,"v":3754700},{"d":"2017-06-09","o":82.93,"h":82.98,"l":77.58,"c":78.6,"v":4941900},{"d":"2017-06-12","o":78.01,"h":80.47,"l":77.93,"c":79.74,"v":5528600},{"d":"2017-06-13","o":80.15,"h":81.73,"l":80.15,"c":81.23,"v":4063400},{"d":"2017-06-14","o":81.69,"h":81.86,"l":79.98,"c":80.94,"v":3173900},{"d":"2017-06-15","o":79.78,"h":80.75,"l":79.54,"c":79.75,"v":2986100},{"d":"2017-06-16","o":80.18,"h":80.23,"l":78.97,"c":80.04,"v":5700600},{"d":"2017-06-19","o":81,"h":81.25,"l":79.84,"c":80.37,"v":3118000},{"d":"2017-06-20","o":80.28,"h":81.65,"l":79.18,"c":79.2,"v":3918100},{"d":"2017-06-21","o":79.5,"h":80.21,"l":79,"c":79.98,"v":3525100},{"d":"2017-06-22","o":80.8,"h":81.67,"l":80,"c":81.32,"v":4364500},{"d":"2017-06-23","o":81.16,"h":82.14,"l":80.9,"c":81.55,"v":10736900},{"d":"2017-06-26","o":81.95,"h":82.1,"l":79.91,"c":80.57,"v":2536500},{"d":"2017-06-27","o":80.14,"h":80.55,"l":77.82,"c":78.14,"v":4009800},{"d":"2017-06-28","o":78.55,"h":79.39,"l":77.86,"c":79.2,"v":2721300},{"d":"2017-06-29","o":78.94,"h":79.12,"l":76.18,"c":77.74,"v":3580600},{"d":"2017-06-30","o":78.3,"h":78.33,"l":77.22,"c":77.8,"v":2193600},{"d":"2017-07-03","o":78.27,"h":78.55,"l":76.07,"c":76.11,"v":1368100},{"d":"2017-07-05","o":76.49,"h":78.11,"l":76.38,"c":77.74,"v":2767400},{"d":"2017-07-06","o":76.91,"h":77.73,"l":76.51,"c":77.33,"v":2898000},{"d":"2017-07-07","o":77.64,"h":78.85,"l":77.5,"c":78.47,"v":2803700},{"d":"2017-07-10","o":78.51,"h":78.86,"l":77.76,"c":78.73,"v":2167800},{"d":"2017-07-11","o":78.95,"h":80.36,"l":78.27,"c":79.86,"v":2763000},{"d":"2017-07-12","o":80.4,"h":81.17,"l":80.03,"c":80.37,"v":2590800},{"d":"2017-07-13","o":80.32,"h":80.75,"l":79.86,"c":80.27,"v":1709300},{"d":"2017-07-14","o":80.72,"h":81.69,"l":80.51,"c":81.55,"v":2153600},{"d":"2017-07-17","o":81.61,"h":81.85,"l":80.94,"c":81.09,"v":1483000},{"d":"2017-07-18","o":80.96,"h":81.19,"l":80.15,"c":81.14,"v":1686000},{"d":"2017-07-19","o":81.35,"h":81.38,"l":80.12,"c":80.37,"v":2810300},{"d":"2017-07-20","o":80.35,"h":80.89,"l":79.99,"c":80.85,"v":1804800},{"d":"2017-07-21","o":80.07,"h":80.22,"l":78.43,"c":78.96,"v":3122500},{"d":"2017-07-24","o":78.96,"h":79.46,"l":78.42,"c":78.75,"v":1924700},{"d":"2017-07-25","o":78.79,"h":80.1,"l":78.45,"c":79.52,"v":1865700},{"d":"2017-07-26","o":80.14,"h":81.3,"l":79.8,"c":80.72,"v":2298100},{"d":"2017-07-27","o":80.83,"h":81.28,"l":78.96,"c":79.55,"v":2683400},{"d":"2017-07-28","o":79.24,"h":79.37,"l":78.49,"c":79.24,"v":1677700},{"d":"2017-07-31","o":79.46,"h":79.93,"l":78.94,"c":79.01,"v":2199700},{"d":"2017-08-01","o":79.23,"h":79.47,"l":78.64,"c":78.95,"v":1728100},{"d":"2017-08-02","o":79.49,"h":79.65,"l":78.36,"c":78.82,"v":2250800},{"d":"2017-08-03","o":78.67,"h":78.99,"l":77.73,"c":77.94,"v":2162900},{"d":"2017-08-04","o":78.09,"h":78.4,"l":77.53,"c":77.78,"v":2382200},{"d":"2017-08-07","o":79.65,"h":79.65,"l":77.76,"c":78.87,"v":2047900},{"d":"2017-08-08","o":78.66,"h":79.88,"l":78.41,"c":78.97,"v":1894200},{"d":"2017-08-09","o":78.52,"h":78.65,"l":77.42,"c":77.98,"v":1979000},{"d":"2017-08-10","o":77.47,"h":77.95,"l":76.65,"c":76.83,"v":2355400},{"d":"2017-08-11","o":76.76,"h":78.29,"l":76.41,"c":78.04,"v":1919400},{"d":"2017-08-14","o":78.66,"h":80.16,"l":78.57,"c":79.9,"v":2230200},{"d":"2017-08-15","o":79.93,"h":80.37,"l":79.28,"c":79.96,"v":1784200},{"d":"2017-08-16","o":80.01,"h":80.9,"l":79.79,"c":80.06,"v":2147200},{"d":"2017-08-17","o":79.8,"h":79.89,"l":77.55,"c":77.56,"v":2064500},{"d":"2017-08-18","o":77.6,"h":78.07,"l":77.03,"c":77.74,"v":1884400},{"d":"2017-08-21","o":77.81,"h":77.99,"l":76.95,"c":77.7,"v":1461300},{"d":"2017-08-22","o":78.12,"h":79.3,"l":78.09,"c":79.17,"v":1735400},{"d":"2017-08-23","o":78.5,"h":79.3,"l":78.12,"c":79.07,"v":1597900},{"d":"2017-08-24","o":79.35,"h":79.44,"l":78.83,"c":79.27,"v":1316900},{"d":"2017-08-25","o":79.57,"h":79.84,"l":78.81,"c":78.97,"v":1006600},{"d":"2017-08-28","o":79.21,"h":79.71,"l":79.2,"c":79.44,"v":1888500},{"d":"2017-08-29","o":78.69,"h":79.82,"l":78.54,"c":79.55,"v":2737200},{"d":"2017-08-30","o":82.13,"h":83.89,"l":81.24,"c":83.72,"v":6868400},{"d":"2017-08-31","o":84.34,"h":85,"l":83.4,"c":83.67,"v":5136800},{"d":"2017-09-01","o":83.97,"h":85.18,"l":83.6,"c":84.38,"v":2647300},{"d":"2017-09-05","o":83.74,"h":84.1,"l":82.01,"c":83,"v":2890500},{"d":"2017-09-06","o":83.21,"h":83.56,"l":82.22,"c":82.51,"v":3021700},{"d":"2017-09-07","o":82.65,"h":82.68,"l":80.8,"c":81.1,"v":3993100},{"d":"2017-09-08","o":81.21,"h":81.59,"l":80.1,"c":80.44,"v":2695200},{"d":"2017-09-11","o":80.81,"h":82.69,"l":80.81,"c":82.22,"v":4105000},{"d":"2017-09-12","o":82.63,"h":82.8,"l":81.49,"c":82.15,"v":2657200},{"d":"2017-09-13","o":81.83,"h":82.39,"l":81.7,"c":82.06,"v":1964200},{"d":"2017-09-14","o":81.75,"h":83.14,"l":81.71,"c":82.34,"v":2226100},{"d":"2017-09-15","o":82.37,"h":84.06,"l":82.19,"c":83.84,"v":2923800},{"d":"2017-09-18","o":85,"h":85.54,"l":84.07,"c":85.17,"v":3348500},{"d":"2017-09-19","o":85.21,"h":85.71,"l":84.33,"c":85.24,"v":1790900},{"d":"2017-09-20","o":85.21,"h":85.29,"l":82.91,"c":83.69,"v":2171800},{"d":"2017-09-21","o":83.52,"h":84.38,"l":83.09,"c":84.24,"v":2885200},{"d":"2017-09-22","o":83.81,"h":85.24,"l":83.75,"c":84.92,"v":2097700},{"d":"2017-09-25","o":84.47,"h":85,"l":83.62,"c":83.88,"v":1923100},{"d":"2017-09-26","o":84.58,"h":84.66,"l":83.6,"c":83.91,"v":1281400},{"d":"2017-09-27","o":84.57,"h":85.23,"l":83.81,"c":84.92,"v":1513000},{"d":"2017-09-28","o":84.59,"h":85.78,"l":84.45,"c":85.64,"v":1570100},{"d":"2017-09-29","o":85.68,"h":86.41,"l":85.58,"c":86.17,"v":1712500},{"d":"2017-10-02","o":86.59,"h":86.77,"l":85.68,"c":85.82,"v":1688500},{"d":"2017-10-03","o":85.96,"h":86.53,"l":85.84,"c":85.9,"v":2215100},{"d":"2017-10-04","o":85.75,"h":87.08,"l":85.58,"c":87,"v":2533900},{"d":"2017-10-05","o":87.1,"h":88.35,"l":86.7,"c":87.89,"v":2683500},{"d":"2017-10-06","o":87.49,"h":87.99,"l":87.4,"c":87.87,"v":1118500},{"d":"2017-10-09","o":87.96,"h":88.27,"l":87.28,"c":87.71,"v":1748400},{"d":"2017-10-10","o":88.08,"h":88.14,"l":87.37,"c":87.99,"v":1294000},{"d":"2017-10-11","o":87.71,"h":88.59,"l":87.69,"c":88.57,"v":1761900},{"d":"2017-10-12","o":88.48,"h":89.06,"l":88.3,"c":88.83,"v":2309600},{"d":"2017-10-13","o":88.95,"h":89.67,"l":88.51,"c":89.06,"v":2230900},{"d":"2017-10-16","o":89.48,"h":89.63,"l":88.21,"c":88.83,"v":2007700},{"d":"2017-10-17","o":88.67,"h":89.06,"l":88.37,"c":88.94,"v":1247300},{"d":"2017-10-18","o":89.21,"h":89.26,"l":88.28,"c":89,"v":1129500},{"d":"2017-10-19","o":88.32,"h":88.83,"l":87.38,"c":88.8,"v":1577500},{"d":"2017-10-20","o":89.61,"h":89.93,"l":88.76,"c":88.93,"v":1778500},{"d":"2017-10-23","o":89.43,"h":89.67,"l":88.56,"c":88.77,"v":2031000},{"d":"2017-10-24","o":88.77,"h":90.79,"l":88.38,"c":90.29,"v":2671600},{"d":"2017-10-25","o":89.66,"h":90.45,"l":89.23,"c":89.86,"v":2039600},{"d":"2017-10-26","o":90.26,"h":90.96,"l":89.86,"c":90.56,"v":1239700},{"d":"2017-10-27","o":90.77,"h":91.38,"l":89.96,"c":91.21,"v":1625000},{"d":"2017-10-30","o":91.35,"h":91.96,"l":90.89,"c":91.32,"v":1248000},{"d":"2017-10-31","o":91.47,"h":91.74,"l":90.75,"c":91.3,"v":1530500},{"d":"2017-11-01","o":91.85,"h":92.11,"l":90.59,"c":90.99,"v":2374000},{"d":"2017-11-02","o":90.85,"h":91.47,"l":90.26,"c":90.79,"v":1448200},{"d":"2017-11-03","o":90.97,"h":91.83,"l":90.19,"c":91.81,"v":1367400},{"d":"2017-11-06","o":92.42,"h":92.96,"l":91.65,"c":92.28,"v":1531300},{"d":"2017-11-07","o":92.08,"h":92.57,"l":91.7,"c":91.9,"v":1416500},{"d":"2017-11-08","o":91.9,"h":92.45,"l":91.04,"c":92,"v":1617600},{"d":"2017-11-09","o":91.67,"h":91.69,"l":87.98,"c":89.7,"v":3143600},{"d":"2017-11-10","o":89.54,"h":90.03,"l":88.88,"c":89.59,"v":2736400},{"d":"2017-11-13","o":89.36,"h":90.21,"l":89,"c":90.03,"v":2428800},{"d":"2017-11-14","o":89.79,"h":90.49,"l":89.4,"c":90.44,"v":2172600},{"d":"2017-11-15","o":89.58,"h":89.95,"l":88.67,"c":89.16,"v":2250500},{"d":"2017-11-16","o":89.79,"h":90.75,"l":89.41,"c":90.48,"v":2297900},{"d":"2017-11-17","o":91,"h":91.05,"l":90.24,"c":90.42,"v":2342900},{"d":"2017-11-20","o":90.97,"h":93.99,"l":90.73,"c":93.07,"v":6529600},{"d":"2017-11-21","o":92.62,"h":92.83,"l":88.88,"c":90.19,"v":6028700},{"d":"2017-11-22","o":89.61,"h":90.74,"l":88.43,"c":88.65,"v":4028200},{"d":"2017-11-24","o":88.67,"h":89.25,"l":88.01,"c":89.15,"v":1623800},{"d":"2017-11-27","o":88.49,"h":88.83,"l":87.4,"c":87.45,"v":2890700},{"d":"2017-11-28","o":87.08,"h":87.44,"l":86.39,"c":87.07,"v":3843100},{"d":"2017-11-29","o":87.08,"h":87.29,"l":83.9,"c":85.66,"v":6130300},{"d":"2017-11-30","o":85.82,"h":86.27,"l":84.99,"c":86.11,"v":3866600},{"d":"2017-12-01","o":85.51,"h":85.77,"l":83.59,"c":85.4,"v":3545000},{"d":"2017-12-04","o":85.56,"h":85.64,"l":83.85,"c":84.79,"v":3723600},{"d":"2017-12-05","o":84.53,"h":85.7,"l":84.16,"c":84.83,"v":2340800},{"d":"2017-12-06","o":84.26,"h":85.48,"l":84.03,"c":85.41,"v":2805100},{"d":"2017-12-07","o":85.61,"h":86.51,"l":85.17,"c":86.11,"v":3914200},{"d":"2017-12-08","o":86.45,"h":86.92,"l":84.91,"c":85.52,"v":3411400},{"d":"2017-12-11","o":85.49,"h":86.36,"l":85.29,"c":85.8,"v":2322700},{"d":"2017-12-12","o":85.75,"h":85.98,"l":84.91,"c":85.48,"v":2248900},{"d":"2017-12-13","o":85.82,"h":85.93,"l":85.13,"c":85.18,"v":2068000},{"d":"2017-12-14","o":85.17,"h":85.97,"l":84.82,"c":85.44,"v":2288000},{"d":"2017-12-15","o":86.07,"h":87.21,"l":85.29,"c":86.69,"v":3766000},{"d":"2017-12-18","o":87.21,"h":88.35,"l":87.2,"c":88.09,"v":2743100},{"d":"2017-12-19","o":87.78,"h":88.47,"l":87.41,"c":87.95,"v":2098600},{"d":"2017-12-20","o":88.12,"h":88.93,"l":87.84,"c":88.65,"v":2093000},{"d":"2017-12-21","o":89,"h":89.14,"l":88.42,"c":88.65,"v":1917100},{"d":"2017-12-22","o":88.5,"h":88.87,"l":88.26,"c":88.85,"v":1680400},{"d":"2017-12-26","o":88.28,"h":88.85,"l":87.68,"c":88.63,"v":1378700},{"d":"2017-12-27","o":88.89,"h":89.58,"l":88.57,"c":89.1,"v":1827400},{"d":"2017-12-28","o":89.3,"h":89.86,"l":88.7,"c":89.38,"v":1973000},{"d":"2017-12-29","o":89.36,"h":89.68,"l":88.77,"c":89.03,"v":3414800},{"d":"2018-01-02","o":89.24,"h":90.65,"l":88.93,"c":90.28,"v":2343200},{"d":"2018-01-03","o":90.28,"h":91.61,"l":90.05,"c":91.4,"v":2009600},{"d":"2018-01-04","o":91.87,"h":92.28,"l":91.25,"c":91.3,"v":1879600},{"d":"2018-01-05","o":91.52,"h":92.27,"l":90.83,"c":91.67,"v":1799100},{"d":"2018-01-08","o":91.81,"h":92.21,"l":91.36,"c":91.83,"v":1907400},{"d":"2018-01-09","o":91.8,"h":92.33,"l":91.42,"c":91.64,"v":2779700},{"d":"2018-01-10","o":91.08,"h":91.15,"l":89.79,"c":90.11,"v":2654400},{"d":"2018-01-11","o":90.4,"h":91.26,"l":89.94,"c":91.19,"v":1924200},{"d":"2018-01-12","o":91.06,"h":92.59,"l":90.57,"c":92.02,"v":3175700},{"d":"2018-01-16","o":92.38,"h":93.7,"l":92.35,"c":93.1,"v":3373700},{"d":"2018-01-17","o":94,"h":95.96,"l":93.61,"c":95.57,"v":4011300},{"d":"2018-01-18","o":95.58,"h":98.38,"l":95.33,"c":97.24,"v":5285100},{"d":"2018-01-19","o":97.64,"h":97.94,"l":96.14,"c":96.14,"v":2762400},{"d":"2018-01-22","o":96.39,"h":97,"l":95.77,"c":96.65,"v":4442400},{"d":"2018-01-23","o":96.69,"h":97.12,"l":95.89,"c":96.47,"v":3247100},{"d":"2018-01-24","o":94.38,"h":96.64,"l":93.21,"c":95.34,"v":6258400},{"d":"2018-01-25","o":96.19,"h":96.99,"l":91.93,"c":91.98,"v":3655900},{"d":"2018-01-26","o":93.09,"h":94.17,"l":92.58,"c":93.84,"v":4752300},{"d":"2018-01-29","o":93.2,"h":94.44,"l":92.41,"c":93.78,"v":3078100},{"d":"2018-01-30","o":92.77,"h":93.39,"l":91.37,"c":91.55,"v":3684900},{"d":"2018-01-31","o":91.89,"h":92.55,"l":91.42,"c":91.88,"v":3462000},{"d":"2018-02-01","o":91.25,"h":92.58,"l":91.25,"c":91.65,"v":2312200},{"d":"2018-02-02","o":90.74,"h":91.29,"l":89.06,"c":89.11,"v":2922600},{"d":"2018-02-05","o":88.75,"h":89.61,"l":85.33,"c":85.4,"v":3817400},{"d":"2018-02-06","o":84.2,"h":88.71,"l":82.76,"c":88.54,"v":5440800},{"d":"2018-02-07","o":86.75,"h":87.95,"l":85.29,"c":85.35,"v":4555800},{"d":"2018-02-08","o":85.54,"h":85.6,"l":82.57,"c":82.68,"v":5279100},{"d":"2018-02-09","o":83.91,"h":84.58,"l":80.95,"c":83.93,"v":5649700},{"d":"2018-02-12","o":84.3,"h":85.9,"l":84.03,"c":85.05,"v":3287700},{"d":"2018-02-13","o":86.01,"h":86.43,"l":83.77,"c":84.34,"v":2688900},{"d":"2018-02-14","o":83.52,"h":85.45,"l":83.39,"c":85.13,"v":2819600},{"d":"2018-02-15","o":85.94,"h":85.94,"l":84.21,"c":85.4,"v":2214400},{"d":"2018-02-16","o":85.28,"h":86.79,"l":85.17,"c":86.09,"v":2570000},{"d":"2018-02-20","o":87.28,"h":89.49,"l":86.92,"c":88.41,"v":3961000},{"d":"2018-02-21","o":88.71,"h":90.04,"l":87.85,"c":88.41,"v":2604400},{"d":"2018-02-22","o":88.46,"h":89.36,"l":88.07,"c":88.56,"v":2430000},{"d":"2018-02-23","o":89.35,"h":90.43,"l":89.17,"c":90.37,"v":2114900},{"d":"2018-02-26","o":90.57,"h":92.42,"l":90.57,"c":92.36,"v":2683600},{"d":"2018-02-27","o":92.21,"h":93.65,"l":91.63,"c":92.26,"v":3256300},{"d":"2018-02-28","o":94.5,"h":94.92,"l":89.6,"c":90.15,"v":4248500},{"d":"2018-03-01","o":89.89,"h":90.53,"l":86.79,"c":88.31,"v":4136100},{"d":"2018-03-02","o":87.44,"h":89.67,"l":86.98,"c":89.53,"v":2298700},{"d":"2018-03-05","o":88.83,"h":91.7,"l":88.77,"c":91.14,"v":2972200},{"d":"2018-03-06","o":91.73,"h":92.57,"l":91.18,"c":91.93,"v":1958600},{"d":"2018-03-07","o":91.33,"h":92.8,"l":90.55,"c":92.74,"v":2981100},{"d":"2018-03-08","o":92.9,"h":93.3,"l":92.07,"c":92.72,"v":2175600},{"d":"2018-03-09","o":93.3,"h":94.85,"l":93.3,"c":94.73,"v":2768700},{"d":"2018-03-12","o":94.74,"h":95.73,"l":94.67,"c":95.53,"v":2766100},{"d":"2018-03-13","o":96,"h":96.85,"l":94.22,"c":94.66,"v":3521800},{"d":"2018-03-14","o":94.94,"h":95.33,"l":93.27,"c":94.09,"v":1549700},{"d":"2018-03-15","o":93.92,"h":94.36,"l":93.16,"c":93.94,"v":1274000},{"d":"2018-03-16","o":94.1,"h":95.01,"l":93.76,"c":94.15,"v":4067800},{"d":"2018-03-19","o":93.73,"h":93.82,"l":91.84,"c":93.5,"v":2900300},{"d":"2018-03-20","o":93.51,"h":93.63,"l":92.37,"c":92.71,"v":1764000},{"d":"2018-03-21","o":92.5,"h":93.89,"l":92.32,"c":92.8,"v":1612700},{"d":"2018-03-22","o":91.53,"h":92.43,"l":90.48,"c":90.54,"v":2842400},{"d":"2018-03-23","o":90.36,"h":90.85,"l":87.65,"c":87.7,"v":2613300},{"d":"2018-03-26","o":89.33,"h":93.19,"l":88.94,"c":93.11,"v":3669400},{"d":"2018-03-27","o":93.78,"h":94.32,"l":90.27,"c":91.05,"v":4507500},{"d":"2018-03-28","o":90.71,"h":91.62,"l":89.41,"c":89.91,"v":2602000},{"d":"2018-03-29","o":90.7,"h":92.02,"l":89.85,"c":91.13,"v":2663500},{"d":"2018-04-02","o":90.47,"h":90.88,"l":87.92,"c":88.75,"v":3308600},{"d":"2018-04-03","o":89.61,"h":89.92,"l":87.9,"c":89.52,"v":2721600},{"d":"2018-04-04","o":87.81,"h":91.53,"l":87.54,"c":91.24,"v":2069900},{"d":"2018-04-05","o":92.1,"h":92.45,"l":90.26,"c":90.94,"v":1769400},{"d":"2018-04-06","o":89.85,"h":90.48,"l":88.13,"c":88.31,"v":2294300},{"d":"2018-04-09","o":89.12,"h":90.44,"l":87.9,"c":87.99,"v":2513900},{"d":"2018-04-10","o":89.5,"h":90.81,"l":88.76,"c":90.03,"v":2210200},{"d":"2018-04-11","o":89.25,"h":91.15,"l":89.18,"c":90.8,"v":1785200},{"d":"2018-04-12","o":91.69,"h":93.24,"l":91.2,"c":93.02,"v":2984200},{"d":"2018-04-13","o":93.5,"h":93.6,"l":92.2,"c":92.78,"v":1869700},{"d":"2018-04-16","o":93.18,"h":93.58,"l":92.48,"c":93.14,"v":2125300},{"d":"2018-04-17","o":93.65,"h":95.54,"l":93.65,"c":95.17,"v":1920000},{"d":"2018-04-18","o":94.78,"h":95.45,"l":94.03,"c":94.57,"v":1909600},{"d":"2018-04-19","o":92.98,"h":92.98,"l":89.76,"c":89.85,"v":3774200},{"d":"2018-04-20","o":89.39,"h":90,"l":88.66,"c":89.76,"v":4413800},{"d":"2018-04-23","o":90.17,"h":90.19,"l":87.52,"c":88,"v":2790300},{"d":"2018-04-24","o":89.27,"h":89.47,"l":87.32,"c":87.65,"v":3137000},{"d":"2018-04-25","o":88.06,"h":88.92,"l":87.33,"c":87.77,"v":2652400},{"d":"2018-04-26","o":88.45,"h":89.03,"l":87.72,"c":88.7,"v":1981400},{"d":"2018-04-27","o":89.27,"h":89.38,"l":87.21,"c":87.68,"v":2738600},{"d":"2018-04-30","o":87.77,"h":88.21,"l":86.03,"c":87.35,"v":3756200},{"d":"2018-05-01","o":87.14,"h":89,"l":86.74,"c":88.86,"v":2094300},{"d":"2018-05-02","o":89.01,"h":89.21,"l":87.48,"c":88.3,"v":1586700},{"d":"2018-05-03","o":87.52,"h":88.27,"l":86.23,"c":87.91,"v":2261100},{"d":"2018-05-04","o":87.55,"h":90.32,"l":87.12,"c":90.27,"v":2404800},{"d":"2018-05-07","o":89.86,"h":91.17,"l":89.86,"c":90.5,"v":1867000},{"d":"2018-05-08","o":90.93,"h":91.45,"l":90.11,"c":91.42,"v":1575000},{"d":"2018-05-09","o":91.86,"h":92.74,"l":91.42,"c":92.62,"v":1939400},{"d":"2018-05-10","o":93.08,"h":93.4,"l":92.39,"c":93.34,"v":1914400},{"d":"2018-05-11","o":93.08,"h":93.64,"l":92.42,"c":92.6,"v":1359000},{"d":"2018-05-14","o":93.19,"h":94.92,"l":93.19,"c":93.87,"v":2173500},{"d":"2018-05-15","o":93.07,"h":93.85,"l":92.79,"c":93.56,"v":2074900},{"d":"2018-05-16","o":93.95,"h":94.8,"l":93.58,"c":94.77,"v":1472800},{"d":"2018-05-17","o":94.21,"h":95.18,"l":94.16,"c":95.04,"v":3344100},{"d":"2018-05-18","o":94.7,"h":95.57,"l":94.08,"c":94.88,"v":3222000},{"d":"2018-05-21","o":95.57,"h":96.07,"l":94.5,"c":95.3,"v":1694200},{"d":"2018-05-22","o":95.78,"h":96.37,"l":95.34,"c":95.71,"v":1336100},{"d":"2018-05-23","o":94.61,"h":95.07,"l":94.05,"c":94.39,"v":3026100},{"d":"2018-05-24","o":94.51,"h":95.27,"l":93.99,"c":95.04,"v":1920700},{"d":"2018-05-25","o":94.93,"h":95.5,"l":94.54,"c":95.45,"v":1467900},{"d":"2018-05-29","o":94.68,"h":95.32,"l":93.88,"c":94.39,"v":3474600},{"d":"2018-05-30","o":93.07,"h":96.98,"l":93,"c":94.98,"v":3232400},{"d":"2018-05-31","o":95.91,"h":98.39,"l":95.55,"c":97.18,"v":5076800},{"d":"2018-06-01","o":97.68,"h":98.43,"l":96.46,"c":98.4,"v":2301700},{"d":"2018-06-04","o":98.5,"h":100.29,"l":97.43,"c":99.98,"v":2619700},{"d":"2018-06-05","o":100.01,"h":100.92,"l":99.65,"c":100.64,"v":1869400},{"d":"2018-06-06","o":100.86,"h":102.15,"l":100.11,"c":102.1,"v":2183500},{"d":"2018-06-07","o":102.31,"h":103.59,"l":101.55,"c":101.96,"v":3660600},{"d":"2018-06-08","o":101.2,"h":101.31,"l":100,"c":101.06,"v":2304800},{"d":"2018-06-11","o":100.86,"h":101.85,"l":100.7,"c":101.39,"v":1635500},{"d":"2018-06-12","o":101.58,"h":102.07,"l":100.95,"c":102.02,"v":1998400},{"d":"2018-06-13","o":102.14,"h":102.22,"l":100.73,"c":101.05,"v":2064300},{"d":"2018-06-14","o":101.73,"h":102.98,"l":101.31,"c":101.7,"v":1855700},{"d":"2018-06-15","o":101.96,"h":101.96,"l":100.1,"c":101.5,"v":3118200},{"d":"2018-06-18","o":100.45,"h":101.26,"l":99.83,"c":101.09,"v":1859100},{"d":"2018-06-19","o":99.5,"h":100.13,"l":98.9,"c":100.06,"v":1759000},{"d":"2018-06-20","o":100.35,"h":101.07,"l":99.78,"c":101,"v":1419200},{"d":"2018-06-21","o":101.34,"h":101.34,"l":98.98,"c":99.16,"v":1691500},{"d":"2018-06-22","o":99.83,"h":99.88,"l":98.68,"c":99.09,"v":6226500},{"d":"2018-06-25","o":98.14,"h":98.5,"l":96.89,"c":98.15,"v":4653500},{"d":"2018-06-26","o":98.45,"h":99.41,"l":98.05,"c":98.71,"v":2365600},{"d":"2018-06-27","o":98.68,"h":99.35,"l":96.44,"c":96.5,"v":4415200},{"d":"2018-06-28","o":96.19,"h":96.69,"l":95.05,"c":95.95,"v":2349500},{"d":"2018-06-29","o":96.43,"h":97.83,"l":95.75,"c":95.92,"v":3116700},{"d":"2018-07-02","o":95.04,"h":96.37,"l":94.62,"c":96.31,"v":2058400},{"d":"2018-07-03","o":96.74,"h":96.84,"l":94.37,"c":94.51,"v":876000},{"d":"2018-07-05","o":95.33,"h":96.54,"l":94.93,"c":96.4,"v":1977700},{"d":"2018-07-06","o":96.39,"h":97.41,"l":95.92,"c":97.2,"v":1551000},{"d":"2018-07-09","o":97.42,"h":97.86,"l":96.17,"c":97.18,"v":1861300},{"d":"2018-07-10","o":97.41,"h":98.67,"l":97.02,"c":98.54,"v":2229000},{"d":"2018-07-11","o":97.4,"h":97.91,"l":95.97,"c":96.22,"v":1509700},{"d":"2018-07-12","o":96.18,"h":98.58,"l":95.9,"c":98.4,"v":2328900},{"d":"2018-07-13","o":98.62,"h":98.74,"l":97.89,"c":98.12,"v":1130200},{"d":"2018-07-16","o":98.35,"h":98.39,"l":97.32,"c":97.64,"v":1380000},{"d":"2018-07-17","o":96.97,"h":98.34,"l":96.46,"c":98.26,"v":1928500},{"d":"2018-07-18","o":98.53,"h":99.4,"l":98.47,"c":99.09,"v":1635200},{"d":"2018-07-19","o":98.79,"h":98.96,"l":97.4,"c":98.26,"v":1389500},{"d":"2018-07-20","o":98.02,"h":98.69,"l":97.3,"c":97.81,"v":1387500},{"d":"2018-07-23","o":97.39,"h":97.96,"l":96.33,"c":97.79,"v":1403700},{"d":"2018-07-24","o":98.04,"h":99.18,"l":97.31,"c":97.45,"v":2964600},{"d":"2018-07-25","o":97.48,"h":98.15,"l":95.09,"c":96.55,"v":2612700},{"d":"2018-07-26","o":97.57,"h":98.56,"l":96.73,"c":97.7,"v":2546000},{"d":"2018-07-27","o":98.09,"h":99.09,"l":96.71,"c":96.98,"v":2147600},{"d":"2018-07-30","o":97.57,"h":97.57,"l":95.01,"c":95.31,"v":2545000},{"d":"2018-07-31","o":95.68,"h":96.86,"l":95.58,"c":96.14,"v":2500900},{"d":"2018-08-01","o":95.43,"h":96.74,"l":95.43,"c":96.04,"v":1717700},{"d":"2018-08-02","o":95,"h":96.55,"l":94.75,"c":96.19,"v":1711800},{"d":"2018-08-03","o":96.08,"h":96.7,"l":95.87,"c":96.56,"v":1017800},{"d":"2018-08-06","o":96.19,"h":97.42,"l":96.06,"c":97.38,"v":1322200},{"d":"2018-08-07","o":97.71,"h":98.69,"l":97.45,"c":98.59,"v":1128800},{"d":"2018-08-08","o":98.5,"h":98.71,"l":97.94,"c":98.49,"v":1256600},{"d":"2018-08-09","o":98.54,"h":98.67,"l":97.74,"c":97.74,"v":1451100},{"d":"2018-08-10","o":95.33,"h":96.71,"l":94.08,"c":94.94,"v":2817400},{"d":"2018-08-13","o":95.19,"h":96.13,"l":94.84,"c":95.13,"v":1939300},{"d":"2018-08-14","o":95.58,"h":96.24,"l":94.82,"c":94.85,"v":1761600},{"d":"2018-08-15","o":93.94,"h":94.52,"l":92.81,"c":93.76,"v":2022300},{"d":"2018-08-16","o":94.39,"h":95.07,"l":93.96,"c":94.26,"v":1828700},{"d":"2018-08-17","o":93.46,"h":94.83,"l":92.67,"c":94.58,"v":2869400},{"d":"2018-08-20","o":94.79,"h":94.91,"l":93.24,"c":93.74,"v":2161000},{"d":"2018-08-21","o":94.06,"h":96.46,"l":93.42,"c":95.92,"v":4051300},{"d":"2018-08-22","o":92.55,"h":98.12,"l":92.05,"c":97.92,"v":7540400},{"d":"2018-08-23","o":98.29,"h":98.98,"l":97.24,"c":97.39,"v":2666100},{"d":"2018-08-24","o":98.06,"h":98.89,"l":97.44,"c":98.78,"v":2674800},{"d":"2018-08-27","o":99.29,"h":100.72,"l":99,"c":100.07,"v":2907200},{"d":"2018-08-28","o":100.61,"h":100.87,"l":99.46,"c":100.42,"v":3673300},{"d":"2018-08-29","o":100.42,"h":100.42,"l":99.75,"c":100.17,"v":2370100},{"d":"2018-08-30","o":99.48,"h":100.17,"l":98.28,"c":98.57,"v":1891700},{"d":"2018-08-31","o":98.21,"h":99.24,"l":98.2,"c":98.85,"v":1710000},{"d":"2018-09-04","o":97.49,"h":98.89,"l":97.11,"c":98.11,"v":4053200},{"d":"2018-09-05","o":98.12,"h":98.84,"l":97.49,"c":97.87,"v":2689000},{"d":"2018-09-06","o":97.45,"h":98.09,"l":96.11,"c":97.09,"v":2809800},{"d":"2018-09-07","o":94.86,"h":95.92,"l":93.59,"c":93.96,"v":5451300},{"d":"2018-09-10","o":94.56,"h":95.18,"l":93.05,"c":94.59,"v":3120100},{"d":"2018-09-11","o":94.12,"h":94.39,"l":93.1,"c":93.25,"v":3229900},{"d":"2018-09-12","o":92.1,"h":92.56,"l":89.35,"c":91.02,"v":5793600},{"d":"2018-09-13","o":92.19,"h":93.07,"l":90.88,"c":92.4,"v":3516800},{"d":"2018-09-14","o":92.55,"h":93.43,"l":92.09,"c":92.53,"v":2843300},{"d":"2018-09-17","o":92.11,"h":92.82,"l":91.16,"c":91.31,"v":1976300},{"d":"2018-09-18","o":91.67,"h":92.47,"l":91.35,"c":91.86,"v":2354900},{"d":"2018-09-19","o":92.02,"h":92.81,"l":91.8,"c":92.58,"v":1843200},{"d":"2018-09-20","o":93.55,"h":95.66,"l":93.45,"c":95.1,"v":3494900},{"d":"2018-09-21","o":95.56,"h":95.7,"l":94.19,"c":94.56,"v":4416500},{"d":"2018-09-24","o":94.14,"h":95.37,"l":93.33,"c":95,"v":2558800},{"d":"2018-09-25","o":92.4,"h":93.49,"l":90.55,"c":92.56,"v":6037200},{"d":"2018-09-26","o":92.4,"h":93.75,"l":92.19,"c":92.32,"v":3802500},{"d":"2018-09-27","o":92.31,"h":92.54,"l":91.61,"c":92.18,"v":1963500},{"d":"2018-09-28","o":91.96,"h":92.52,"l":91.6,"c":92.46,"v":1650200},{"d":"2018-10-01","o":92.81,"h":93.39,"l":92.25,"c":92.39,"v":1728800},{"d":"2018-10-02","o":92.2,"h":93.92,"l":92.11,"c":92.29,"v":1737100},{"d":"2018-10-03","o":91.71,"h":93.04,"l":90.86,"c":91.83,"v":2915000},{"d":"2018-10-04","o":91.14,"h":91.6,"l":89.57,"c":89.99,"v":4047400},{"d":"2018-10-05","o":89,"h":89.48,"l":86.26,"c":87.15,"v":5815600},{"d":"2018-10-08","o":86.79,"h":87.23,"l":85.52,"c":86.48,"v":2879400},{"d":"2018-10-09","o":86.62,"h":86.95,"l":85.59,"c":86.76,"v":3950200},{"d":"2018-10-10","o":85.46,"h":86.04,"l":83.18,"c":83.9,"v":8523800},{"d":"2018-10-11","o":85.56,"h":86.59,"l":83.25,"c":83.67,"v":4849900},{"d":"2018-10-12","o":85.23,"h":85.77,"l":83.07,"c":84.17,"v":3600600},{"d":"2018-10-15","o":83.71,"h":84.67,"l":83.1,"c":83.9,"v":3153700},{"d":"2018-10-16","o":84.79,"h":85.84,"l":84.14,"c":85.76,"v":3397300},{"d":"2018-10-17","o":86.35,"h":86.42,"l":84.6,"c":85.25,"v":3529100},{"d":"2018-10-18","o":83,"h":84.29,"l":81.55,"c":83.17,"v":4923200},{"d":"2018-10-19","o":82.93,"h":84.22,"l":81.87,"c":82.34,"v":2564400},{"d":"2018-10-22","o":83.01,"h":83.39,"l":82.36,"c":82.55,"v":2337000},{"d":"2018-10-23","o":80.74,"h":83.01,"l":79.7,"c":82.65,"v":4656400},{"d":"2018-10-24","o":80.32,"h":80.74,"l":77.76,"c":77.82,"v":7790900},{"d":"2018-10-25","o":78.94,"h":79.9,"l":78.76,"c":79.08,"v":4192500},{"d":"2018-10-26","o":77.56,"h":80.1,"l":76.62,"c":79.03,"v":4536600},{"d":"2018-10-29","o":81.32,"h":81.95,"l":78.98,"c":80.41,"v":5055500},{"d":"2018-10-30","o":80.62,"h":82.86,"l":80.42,"c":82.8,"v":4698800},{"d":"2018-10-31","o":83.93,"h":84.3,"l":82.88,"c":83.71,"v":3498700},{"d":"2018-11-01","o":84.16,"h":88.5,"l":83.72,"c":88,"v":3669500},{"d":"2018-11-02","o":88.32,"h":89.01,"l":86.25,"c":87.18,"v":3754900},{"d":"2018-11-05","o":87.09,"h":87.42,"l":85.59,"c":86.38,"v":2143600},{"d":"2018-11-06","o":86.56,"h":88,"l":86.37,"c":87.96,"v":1751300},{"d":"2018-11-07","o":89.01,"h":89.02,"l":87.39,"c":88.31,"v":2253800},{"d":"2018-11-08","o":87.59,"h":90.08,"l":87.59,"c":89.93,"v":2551100},{"d":"2018-11-09","o":89.46,"h":89.73,"l":87.01,"c":87.59,"v":3043200},{"d":"2018-11-12","o":86.4,"h":86.62,"l":84.1,"c":84.2,"v":3334300},{"d":"2018-11-13","o":84.84,"h":86.81,"l":84.63,"c":85.3,"v":3042500},{"d":"2018-11-14","o":86.32,"h":87.11,"l":85.47,"c":86.13,"v":2395700},{"d":"2018-11-15","o":86.03,"h":89.87,"l":86.03,"c":89.82,"v":4772900},{"d":"2018-11-16","o":88.1,"h":89.96,"l":87.64,"c":89.48,"v":3167900},{"d":"2018-11-19","o":89.62,"h":89.97,"l":85.45,"c":85.52,"v":6808500},{"d":"2018-11-20","o":84.76,"h":89.87,"l":83.84,"c":89.02,"v":6660100},{"d":"2018-11-21","o":89.55,"h":90.83,"l":88.21,"c":89.68,"v":3561100},{"d":"2018-11-23","o":88.65,"h":89.4,"l":87.87,"c":88.64,"v":1163000},{"d":"2018-11-26","o":90.31,"h":90.63,"l":89.02,"c":90.07,"v":2474600},{"d":"2018-11-27","o":89.46,"h":90.14,"l":88.36,"c":89.58,"v":2614600},{"d":"2018-11-28","o":89.43,"h":90.79,"l":88,"c":90.72,"v":3864600},{"d":"2018-11-29","o":89.98,"h":90.59,"l":89.35,"c":89.52,"v":2831700},{"d":"2018-11-30","o":89.7,"h":91.97,"l":88.79,"c":91.92,"v":3335800},{"d":"2018-12-03","o":93.34,"h":94.62,"l":92.81,"c":93.51,"v":3563800},{"d":"2018-12-04","o":93.14,"h":93.38,"l":90.34,"c":90.44,"v":3858000},{"d":"2018-12-06","o":87.33,"h":89.55,"l":86.17,"c":89.53,"v":2957300},{"d":"2018-12-07","o":89.07,"h":89.98,"l":86.19,"c":86.42,"v":2961000},{"d":"2018-12-10","o":86.36,"h":88.64,"l":86,"c":88.48,"v":2600600},{"d":"2018-12-11","o":89.91,"h":91.04,"l":88.28,"c":88.64,"v":2094300},{"d":"2018-12-12","o":90.52,"h":90.52,"l":89,"c":89.08,"v":2301000},{"d":"2018-12-13","o":89.67,"h":89.99,"l":88.08,"c":88.46,"v":1668400},{"d":"2018-12-14","o":87.48,"h":88.39,"l":86.97,"c":87.27,"v":2947800},{"d":"2018-12-17","o":87.25,"h":88.96,"l":86.75,"c":87.31,"v":2933800},{"d":"2018-12-18","o":88.23,"h":89.36,"l":87.5,"c":88.05,"v":2873900},{"d":"2018-12-19","o":86.73,"h":87.92,"l":83.24,"c":83.69,"v":4216200},{"d":"2018-12-20","o":83.24,"h":84.55,"l":81.53,"c":82.74,"v":3555400},{"d":"2018-12-21","o":83.41,"h":85.11,"l":81.94,"c":82.32,"v":5189000},{"d":"2018-12-24","o":82.11,"h":82.91,"l":80.36,"c":80.42,"v":1353300},{"d":"2018-12-26","o":81.19,"h":84.43,"l":80.08,"c":84.34,"v":2519000},{"d":"2018-12-27","o":83.26,"h":85.43,"l":81.86,"c":85.36,"v":2070300},{"d":"2018-12-28","o":85.49,"h":86.9,"l":84.43,"c":85.46,"v":2070700},{"d":"2018-12-31","o":86.09,"h":86.54,"l":84.97,"c":85.83,"v":1748400},{"d":"2019-01-02","o":84.03,"h":86.43,"l":83.96,"c":85.92,"v":2523900},{"d":"2019-01-03","o":82.99,"h":84.35,"l":80.55,"c":80.73,"v":4376600},{"d":"2019-01-04","o":81.46,"h":83.01,"l":80.46,"c":82.69,"v":3470000},{"d":"2019-01-07","o":82.54,"h":84.19,"l":82.08,"c":83.21,"v":2656300},{"d":"2019-01-08","o":84.27,"h":85.28,"l":82.67,"c":85.24,"v":3993500},{"d":"2019-01-09","o":85.82,"h":88.5,"l":85.82,"c":87.4,"v":3321600},{"d":"2019-01-10","o":86.89,"h":88.66,"l":86.57,"c":88.61,"v":2042400},{"d":"2019-01-11","o":88.07,"h":91.11,"l":88.07,"c":90.06,"v":3029800},{"d":"2019-01-14","o":88.68,"h":88.99,"l":87.36,"c":87.5,"v":2239300},{"d":"2019-01-15","o":87.66,"h":88.54,"l":87.01,"c":87.61,"v":1960500},{"d":"2019-01-16","o":87.6,"h":88.52,"l":86.89,"c":87,"v":1667100},{"d":"2019-01-17","o":86.51,"h":88.85,"l":85.44,"c":88.81,"v":2563000},{"d":"2019-01-18","o":89.61,"h":91.53,"l":88.43,"c":91.36,"v":3471600},{"d":"2019-01-22","o":90.57,"h":90.75,"l":88.21,"c":89.13,"v":2749500},{"d":"2019-01-23","o":89.4,"h":89.71,"l":87.77,"c":88.86,"v":1590400},{"d":"2019-01-24","o":90.53,"h":95.5,"l":90.53,"c":94.75,"v":6478700},{"d":"2019-01-25","o":95.8,"h":98.15,"l":95.55,"c":97.67,"v":4301100},{"d":"2019-01-28","o":94.95,"h":97.7,"l":94.86,"c":97.34,"v":2260100},{"d":"2019-01-29","o":98.3,"h":98.3,"l":96.57,"c":97.01,"v":2171800},{"d":"2019-01-30","o":97.57,"h":99.44,"l":97.11,"c":99.01,"v":2653700},{"d":"2019-01-31","o":98.74,"h":98.96,"l":98.03,"c":98.86,"v":2588200},{"d":"2019-02-01","o":99.17,"h":100.63,"l":98.84,"c":100.54,"v":3074200},{"d":"2019-02-04","o":100.47,"h":100.79,"l":98.73,"c":99.7,"v":2541900},{"d":"2019-02-05","o":99.54,"h":100.51,"l":99.05,"c":100.4,"v":2472600},{"d":"2019-02-06","o":101.05,"h":103.48,"l":101,"c":102.41,"v":3279400},{"d":"2019-02-07","o":101.32,"h":102.1,"l":99.54,"c":100.63,"v":3471800},{"d":"2019-02-08","o":99.45,"h":100.92,"l":99.07,"c":100.73,"v":2407700},{"d":"2019-02-11","o":102.4,"h":102.65,"l":101.02,"c":101.75,"v":2232300},{"d":"2019-02-12","o":103.13,"h":104.88,"l":102.88,"c":104.06,"v":3693600},{"d":"2019-02-13","o":104.43,"h":105.09,"l":103.47,"c":104.42,"v":2417100},{"d":"2019-02-14","o":104.23,"h":105.04,"l":103.61,"c":104.49,"v":2971500},{"d":"2019-02-15","o":105.37,"h":105.83,"l":104.29,"c":105.74,"v":2289400},{"d":"2019-02-19","o":105.44,"h":105.7,"l":104.15,"c":104.22,"v":3722200},{"d":"2019-02-20","o":105.1,"h":108.28,"l":104.71,"c":106.82,"v":4811700},{"d":"2019-02-21","o":106.33,"h":106.8,"l":104.92,"c":105.28,"v":3518500},{"d":"2019-02-22","o":106.08,"h":106.33,"l":105.19,"c":105.91,"v":2248000},{"d":"2019-02-25","o":106.8,"h":108.22,"l":106.61,"c":107.9,"v":3987500},{"d":"2019-02-26","o":107.36,"h":107.86,"l":106.8,"c":107.18,"v":2083400},{"d":"2019-02-27","o":106.33,"h":106.62,"l":104.97,"c":105.93,"v":2617100},{"d":"2019-02-28","o":104.95,"h":107.22,"l":104.95,"c":106.96,"v":3212300},{"d":"2019-03-01","o":107.84,"h":108.79,"l":106.75,"c":108.44,"v":2821400},{"d":"2019-03-04","o":109,"h":109.48,"l":106.76,"c":108.66,"v":2518100},{"d":"2019-03-05","o":108.61,"h":109.04,"l":107.96,"c":108.23,"v":2843100},{"d":"2019-03-06","o":108.32,"h":108.66,"l":106.56,"c":106.79,"v":2028000},{"d":"2019-03-07","o":106.76,"h":106.76,"l":105.22,"c":105.68,"v":2507000},{"d":"2019-03-08","o":104.75,"h":105.68,"l":104.12,"c":105.41,"v":4791700},{"d":"2019-03-11","o":105.45,"h":107.74,"l":105.43,"c":107.68,"v":2884100},{"d":"2019-03-12","o":107.67,"h":108.55,"l":106.66,"c":107.91,"v":2392000},{"d":"2019-03-13","o":108.42,"h":109.06,"l":107.69,"c":108.08,"v":1814100},{"d":"2019-03-14","o":108.39,"h":108.39,"l":107.12,"c":108.25,"v":1961300},{"d":"2019-03-15","o":108.98,"h":110.65,"l":108.35,"c":109.39,"v":4574400},{"d":"2019-03-18","o":109.03,"h":110.37,"l":108.43,"c":109.15,"v":2745900},{"d":"2019-03-19","o":109.91,"h":110.38,"l":109.29,"c":109.95,"v":1944900},{"d":"2019-03-20","o":109.97,"h":110.27,"l":108.12,"c":108.61,"v":2640800},{"d":"2019-03-21","o":109,"h":111.12,"l":108.5,"c":110.18,"v":3724900},{"d":"2019-03-22","o":109.79,"h":109.99,"l":107.32,"c":107.4,"v":2300200},{"d":"2019-03-25","o":104.84,"h":106.09,"l":104,"c":105.25,"v":2690800},{"d":"2019-03-26","o":106.03,"h":107.14,"l":105.72,"c":107.1,"v":3310000},{"d":"2019-03-27","o":106.96,"h":107.47,"l":103.78,"c":104.96,"v":2621100},{"d":"2019-03-28","o":105.06,"h":105.64,"l":103.3,"c":104.07,"v":2615200},{"d":"2019-03-29","o":105.17,"h":105.76,"l":104.6,"c":105.27,"v":2777700},{"d":"2019-04-01","o":106.52,"h":108.62,"l":106.26,"c":108.28,"v":3445800},{"d":"2019-04-02","o":108.13,"h":108.49,"l":107.41,"c":108.11,"v":1684200},{"d":"2019-04-03","o":109.62,"h":111.06,"l":109.16,"c":109.84,"v":2739500},{"d":"2019-04-04","o":109.76,"h":110.96,"l":109.14,"c":110.54,"v":2435700},{"d":"2019-04-05","o":111.09,"h":111.8,"l":110.55,"c":111.46,"v":2529000},{"d":"2019-04-08","o":110.75,"h":111.83,"l":110.36,"c":111.74,"v":2237900},{"d":"2019-04-09","o":111.5,"h":111.73,"l":110.08,"c":110.49,"v":1856900},{"d":"2019-04-10","o":110.4,"h":112.12,"l":109.95,"c":112.07,"v":1966700},{"d":"2019-04-11","o":112.37,"h":112.68,"l":111.17,"c":111.82,"v":1784900},{"d":"2019-04-12","o":112.82,"h":114.29,"l":112.14,"c":114.21,"v":1984200},{"d":"2019-04-15","o":114.44,"h":114.59,"l":112.62,"c":112.94,"v":1420500},{"d":"2019-04-16","o":113.33,"h":114.99,"l":113.25,"c":114.6,"v":2298600},{"d":"2019-04-17","o":115.08,"h":115.93,"l":113.85,"c":114.4,"v":2505900},{"d":"2019-04-18","o":115.09,"h":115.09,"l":113.76,"c":114.79,"v":2052800},{"d":"2019-04-22","o":114.41,"h":114.6,"l":113.45,"c":113.61,"v":2295900},{"d":"2019-04-23","o":113.57,"h":114.4,"l":113.22,"c":114.11,"v":3437900},{"d":"2019-04-24","o":114.78,"h":118.54,"l":114.15,"c":117.29,"v":5727100},{"d":"2019-04-25","o":116.38,"h":116.4,"l":113.51,"c":115.02,"v":2952900},{"d":"2019-04-26","o":113.25,"h":114.59,"l":112.16,"c":114.44,"v":2244900},{"d":"2019-04-29","o":114.25,"h":114.79,"l":113.4,"c":113.88,"v":1877100},{"d":"2019-04-30","o":114.46,"h":116.83,"l":113.93,"c":116.24,"v":2624800},{"d":"2019-05-01","o":116.56,"h":116.96,"l":114.64,"c":114.7,"v":1601800},{"d":"2019-05-02","o":114.83,"h":117.42,"l":114.55,"c":116.96,"v":2223200},{"d":"2019-05-03","o":117.58,"h":117.96,"l":115.93,"c":116.95,"v":2476300},{"d":"2019-05-06","o":114.07,"h":115.39,"l":113.4,"c":114.93,"v":2247800},{"d":"2019-05-07","o":113.4,"h":114.29,"l":111.79,"c":113.68,"v":2965400},{"d":"2019-05-08","o":112.46,"h":112.97,"l":110.47,"c":110.55,"v":3819500},{"d":"2019-05-09","o":109.14,"h":111.09,"l":107.85,"c":110.55,"v":3408800},{"d":"2019-05-10","o":110.21,"h":111.15,"l":107.68,"c":110.6,"v":2422000},{"d":"2019-05-13","o":107.14,"h":107.68,"l":103.66,"c":104.23,"v":4900300},{"d":"2019-05-14","o":105.17,"h":107.21,"l":104.98,"c":106.75,"v":2271900},{"d":"2019-05-15","o":105.59,"h":108.83,"l":105.53,"c":107.89,"v":2305600},{"d":"2019-05-16","o":105.66,"h":106.18,"l":104.06,"c":104.7,"v":4409800},{"d":"2019-05-17","o":103.22,"h":103.86,"l":100.19,"c":100.83,"v":5468000},{"d":"2019-05-20","o":97.88,"h":99.24,"l":96.72,"c":97.5,"v":4506000},{"d":"2019-05-21","o":101.42,"h":101.75,"l":99.1,"c":99.88,"v":4636600},{"d":"2019-05-22","o":98.84,"h":103.1,"l":98.59,"c":101.44,"v":5187100},{"d":"2019-05-23","o":99.48,"h":100.56,"l":97.6,"c":98.73,"v":3387300},{"d":"2019-05-24","o":99.57,"h":100.42,"l":98.33,"c":98.42,"v":2283100},{"d":"2019-05-28","o":98.66,"h":99.14,"l":96.76,"c":97.11,"v":3602400},{"d":"2019-05-29","o":96.12,"h":98.83,"l":95.94,"c":98.11,"v":3051200},{"d":"2019-05-30","o":97.82,"h":99.57,"l":97.37,"c":98.06,"v":2099600},{"d":"2019-05-31","o":96.99,"h":98.59,"l":96.48,"c":96.62,"v":2156800},{"d":"2019-06-03","o":97.31,"h":98.32,"l":95.51,"c":96.07,"v":2900000},{"d":"2019-06-04","o":97.51,"h":101.08,"l":96.91,"c":100.97,"v":3588600},{"d":"2019-06-05","o":101.64,"h":102.43,"l":98.43,"c":99.87,"v":1785600},{"d":"2019-06-06","o":99.71,"h":100.31,"l":98.63,"c":99.97,"v":1881100},{"d":"2019-06-07","o":100.67,"h":100.99,"l":99.73,"c":100.69,"v":3046400},{"d":"2019-06-10","o":104.29,"h":107.53,"l":103.13,"c":106.55,"v":4179100},{"d":"2019-06-11","o":107.67,"h":108.56,"l":104.67,"c":105.17,"v":2325100},{"d":"2019-06-12","o":104.89,"h":104.89,"l":103.66,"c":104.37,"v":1506600},{"d":"2019-06-13","o":104.78,"h":105.87,"l":104.49,"c":105.78,"v":1696200},{"d":"2019-06-14","o":103.44,"h":104.41,"l":102.78,"c":104.02,"v":2327200},{"d":"2019-06-17","o":104.2,"h":105.78,"l":103.47,"c":105.1,"v":1859200},{"d":"2019-06-18","o":106.69,"h":110.59,"l":106.05,"c":109.94,"v":3190000},{"d":"2019-06-19","o":110.49,"h":111.53,"l":109.5,"c":111.04,"v":2474500},{"d":"2019-06-20","o":113.55,"h":113.94,"l":111.51,"c":112.56,"v":2437100},{"d":"2019-06-21","o":112.12,"h":114.36,"l":111.53,"c":113.67,"v":4351300},{"d":"2019-06-24","o":113.71,"h":114.32,"l":112.66,"c":112.9,"v":2052100},{"d":"2019-06-25","o":113.01,"h":113.54,"l":109.85,"c":110.28,"v":2516200},{"d":"2019-06-26","o":111.49,"h":112.74,"l":110.39,"c":110.87,"v":3823400},{"d":"2019-06-27","o":111.69,"h":113.72,"l":111.28,"c":112.84,"v":2054000},{"d":"2019-06-28","o":113.36,"h":114.42,"l":112.61,"c":112.87,"v":6136800},{"d":"2019-07-01","o":117.17,"h":118.14,"l":114.41,"c":115,"v":2586300},{"d":"2019-07-02","o":114.49,"h":114.5,"l":112.64,"c":113.51,"v":1357300},{"d":"2019-07-03","o":113.62,"h":113.67,"l":111.86,"c":113.17,"v":1444500},{"d":"2019-07-05","o":112.07,"h":112.98,"l":111.31,"c":112.86,"v":1022100},{"d":"2019-07-08","o":112.19,"h":112.62,"l":111.43,"c":111.83,"v":1790500},{"d":"2019-07-09","o":111.76,"h":113.92,"l":111.4,"c":113.29,"v":1952600},{"d":"2019-07-10","o":114.68,"h":115.73,"l":112.94,"c":114.01,"v":1762000},{"d":"2019-07-11","o":114.27,"h":114.27,"l":113.03,"c":113.92,"v":1414200},{"d":"2019-07-12","o":114.22,"h":116.26,"l":114.22,"c":116.2,"v":2139300},{"d":"2019-07-15","o":116.9,"h":117.69,"l":116.22,"c":117.02,"v":1228300},{"d":"2019-07-16","o":116,"h":116.09,"l":114.16,"c":115.46,"v":2007400},{"d":"2019-07-17","o":115.94,"h":116.01,"l":113.93,"c":113.94,"v":1545000},{"d":"2019-07-18","o":114,"h":116.25,"l":113.25,"c":116.01,"v":2245000},{"d":"2019-07-19","o":116.29,"h":117.07,"l":115.52,"c":115.78,"v":1558600},{"d":"2019-07-22","o":116.05,"h":118.08,"l":115.55,"c":117.71,"v":1667000},{"d":"2019-07-23","o":118.5,"h":119.93,"l":117.69,"c":119.92,"v":2307800},{"d":"2019-07-24","o":121.02,"h":124.79,"l":120.51,"c":124.64,"v":4240300},{"d":"2019-07-25","o":123.19,"h":124.1,"l":120.58,"c":122.18,"v":2675400},{"d":"2019-07-26","o":122.78,"h":123.04,"l":121.71,"c":121.8,"v":1372900},{"d":"2019-07-29","o":122.08,"h":122.5,"l":120.82,"c":121.21,"v":1694700},{"d":"2019-07-30","o":120.3,"h":121.38,"l":119.57,"c":120.96,"v":1163000},{"d":"2019-07-31","o":120.97,"h":120.97,"l":116.06,"c":117.46,"v":2460100},{"d":"2019-08-01","o":117.78,"h":120.15,"l":113.11,"c":114.46,"v":2978600},{"d":"2019-08-02","o":114.21,"h":114.94,"l":112.24,"c":112.68,"v":2717700},{"d":"2019-08-05","o":109.44,"h":109.85,"l":106.14,"c":107.63,"v":3642300},{"d":"2019-08-06","o":108.86,"h":110.39,"l":108.13,"c":109.28,"v":2868500},{"d":"2019-08-07","o":107.85,"h":110.26,"l":107.16,"c":109.82,"v":2048700},{"d":"2019-08-08","o":110.22,"h":112.46,"l":109.4,"c":112.33,"v":1837600},{"d":"2019-08-09","o":111.23,"h":111.85,"l":109.78,"c":110.66,"v":1713700},{"d":"2019-08-12","o":110.22,"h":110.62,"l":108.28,"c":108.96,"v":1395200},{"d":"2019-08-13","o":109.11,"h":113.58,"l":108.14,"c":113.02,"v":3047900},{"d":"2019-08-14","o":110.58,"h":111.71,"l":109.55,"c":110.31,"v":1840600},{"d":"2019-08-15","o":110.61,"h":110.95,"l":107.81,"c":108.45,"v":2161500},{"d":"2019-08-16","o":109.81,"h":111.25,"l":109.2,"c":110.52,"v":2576200},{"d":"2019-08-19","o":113.06,"h":113.72,"l":110.81,"c":111.17,"v":2784500},{"d":"2019-08-20","o":110.37,"h":111.46,"l":109.93,"c":110.29,"v":2254700},{"d":"2019-08-21","o":109,"h":111.7,"l":107.78,"c":108.59,"v":3236500},{"d":"2019-08-22","o":108.55,"h":109.4,"l":107.22,"c":108.63,"v":2761400},{"d":"2019-08-23","o":106.98,"h":107.51,"l":103.72,"c":104.17,"v":4382700},{"d":"2019-08-26","o":105.57,"h":106.09,"l":105,"c":106.03,"v":2510400},{"d":"2019-08-27","o":107.29,"h":107.79,"l":106.32,"c":107.05,"v":2222700},{"d":"2019-08-28","o":106.44,"h":108.06,"l":105.83,"c":108.03,"v":1553300},{"d":"2019-08-29","o":109.26,"h":110.37,"l":108.84,"c":109.02,"v":1949100},{"d":"2019-08-30","o":109.96,"h":110.96,"l":109.17,"c":109.83,"v":1881700},{"d":"2019-09-03","o":108.71,"h":108.95,"l":105.83,"c":106.38,"v":2607300},{"d":"2019-09-04","o":108.21,"h":109.23,"l":108.14,"c":109.19,"v":1181100},{"d":"2019-09-05","o":111.27,"h":113.9,"l":111.1,"c":113.02,"v":2294800},{"d":"2019-09-06","o":113.23,"h":113.55,"l":112.43,"c":112.67,"v":1217100},{"d":"2019-09-09","o":113.19,"h":113.77,"l":112.28,"c":112.87,"v":1208600},{"d":"2019-09-10","o":112.36,"h":113.98,"l":111.25,"c":113.98,"v":1459700},{"d":"2019-09-11","o":114.03,"h":116.38,"l":113.21,"c":115.04,"v":2387300},{"d":"2019-09-12","o":118,"h":118.46,"l":115.53,"c":116.21,"v":2053700},{"d":"2019-09-13","o":116.03,"h":116.99,"l":115.42,"c":116.52,"v":1646300},{"d":"2019-09-16","o":115.18,"h":115.81,"l":114.57,"c":115.26,"v":1192000},{"d":"2019-09-17","o":114.98,"h":115.87,"l":114.44,"c":115.28,"v":1426800},{"d":"2019-09-18","o":115.21,"h":116.62,"l":114.82,"c":116.56,"v":1350500},{"d":"2019-09-19","o":116.1,"h":116.84,"l":115.07,"c":115.88,"v":1636000},{"d":"2019-09-20","o":115.76,"h":116.62,"l":114.62,"c":115.33,"v":3204100},{"d":"2019-09-23","o":114.95,"h":115.14,"l":113.4,"c":114.29,"v":1593900},{"d":"2019-09-24","o":115.04,"h":115.06,"l":110.61,"c":110.96,"v":2916400},{"d":"2019-09-25","o":111.14,"h":113.06,"l":109.76,"c":112.68,"v":2349700},{"d":"2019-09-26","o":112.85,"h":113.44,"l":111.67,"c":113.14,"v":1020500},{"d":"2019-09-27","o":112.96,"h":113.86,"l":110.37,"c":111.04,"v":1517800},{"d":"2019-09-30","o":112.15,"h":112.24,"l":110.54,"c":111.73,"v":2276600},{"d":"2019-10-01","o":114.81,"h":116.19,"l":109.56,"c":109.78,"v":2901800},{"d":"2019-10-02","o":109.13,"h":109.81,"l":108.11,"c":108.97,"v":1545800},{"d":"2019-10-03","o":108.87,"h":111.3,"l":108,"c":110.87,"v":1816100},{"d":"2019-10-04","o":111.85,"h":113.22,"l":111.19,"c":113.03,"v":1437500},{"d":"2019-10-07","o":112.92,"h":113.29,"l":110.78,"c":110.84,"v":1658300},{"d":"2019-10-08","o":109.99,"h":110.36,"l":106.09,"c":106.13,"v":3196500},{"d":"2019-10-09","o":107.77,"h":108.87,"l":106.78,"c":108.07,"v":1869200},{"d":"2019-10-10","o":107.8,"h":109.77,"l":107.52,"c":108.44,"v":1883200},{"d":"2019-10-11","o":109.73,"h":112.72,"l":109.73,"c":111.22,"v":2613900},{"d":"2019-10-14","o":110.57,"h":111,"l":109.99,"c":110.34,"v":1755600},{"d":"2019-10-15","o":110.75,"h":113.41,"l":110.5,"c":113.29,"v":2615400},{"d":"2019-10-16","o":112.71,"h":113.25,"l":110.39,"c":110.59,"v":1928100},{"d":"2019-10-17","o":111.77,"h":112.26,"l":109.63,"c":110,"v":1494100},{"d":"2019-10-18","o":110.17,"h":110.43,"l":108.42,"c":109.48,"v":1444800},{"d":"2019-10-21","o":110.19,"h":111.48,"l":109.99,"c":111.11,"v":1327300},{"d":"2019-10-22","o":111.25,"h":112.24,"l":110.73,"c":110.88,"v":1641100},{"d":"2019-10-23","o":107.5,"h":107.75,"l":104.58,"c":105.57,"v":4584000},{"d":"2019-10-24","o":106.37,"h":106.68,"l":104.92,"c":105.32,"v":3038400},{"d":"2019-10-25","o":105.55,"h":107.03,"l":105.12,"c":106.83,"v":1867700},{"d":"2019-10-28","o":107.7,"h":109.08,"l":107.42,"c":108.83,"v":2085000},{"d":"2019-10-29","o":109.24,"h":110.12,"l":107.84,"c":108.05,"v":2765800},{"d":"2019-10-30","o":110.51,"h":110.99,"l":107.77,"c":108.25,"v":2543700},{"d":"2019-10-31","o":107.7,"h":107.7,"l":104.95,"c":106.63,"v":3847400},{"d":"2019-11-01","o":107.62,"h":109.92,"l":107.56,"c":109.37,"v":1991800},{"d":"2019-11-04","o":111.07,"h":112.26,"l":110.35,"c":111.39,"v":1681300},{"d":"2019-11-05","o":111.47,"h":114.43,"l":111.34,"c":113.45,"v":3043500},{"d":"2019-11-06","o":113,"h":113.22,"l":110.65,"c":112.03,"v":1676800},{"d":"2019-11-07","o":113.77,"h":113.82,"l":111.53,"c":112.29,"v":1139200},{"d":"2019-11-08","o":111.98,"h":113.04,"l":111.17,"c":113.02,"v":1123900},{"d":"2019-11-11","o":112.55,"h":112.74,"l":111.42,"c":112.55,"v":1263500},{"d":"2019-11-12","o":113.03,"h":114.01,"l":112.74,"c":113.26,"v":2277100},{"d":"2019-11-13","o":112.26,"h":114.39,"l":111.91,"c":114.17,"v":1683600},{"d":"2019-11-14","o":113.7,"h":113.7,"l":112.54,"c":113.32,"v":1102200},{"d":"2019-11-15","o":114.7,"h":114.95,"l":112.59,"c":113.4,"v":1767400},{"d":"2019-11-18","o":113.03,"h":113.03,"l":111.7,"c":111.97,"v":1845200},{"d":"2019-11-19","o":112.73,"h":113.03,"l":111.57,"c":111.71,"v":1876200},{"d":"2019-11-20","o":110.8,"h":110.83,"l":108.22,"c":108.58,"v":2987600},{"d":"2019-11-21","o":109.06,"h":109.24,"l":107.85,"c":108.78,"v":2903000},{"d":"2019-11-22","o":111.08,"h":111.08,"l":109.14,"c":110.65,"v":1783600},{"d":"2019-11-25","o":111.62,"h":113.47,"l":111.32,"c":112.93,"v":3030500},{"d":"2019-11-26","o":108.62,"h":115.45,"l":107.51,"c":114.89,"v":7432900},{"d":"2019-11-27","o":116.11,"h":116.31,"l":113.03,"c":113.7,"v":3948800},{"d":"2019-11-29","o":113.03,"h":114.39,"l":112.44,"c":112.95,"v":1036700},{"d":"2019-12-02","o":113.06,"h":113.36,"l":110.93,"c":111.26,"v":1715800},{"d":"2019-12-03","o":109.54,"h":110.43,"l":108.67,"c":110.25,"v":2108500},{"d":"2019-12-04","o":111.8,"h":114.51,"l":111.8,"c":114.39,"v":2890100},{"d":"2019-12-05","o":113.95,"h":115.23,"l":113.16,"c":113.43,"v":2443400},{"d":"2019-12-06","o":114.74,"h":116.1,"l":114.4,"c":115.89,"v":2150300},{"d":"2019-12-09","o":115.78,"h":115.78,"l":114.51,"c":114.62,"v":1551800},{"d":"2019-12-10","o":114.58,"h":115.44,"l":114.03,"c":114.41,"v":2815900},{"d":"2019-12-11","o":114.95,"h":116.49,"l":114.79,"c":115.85,"v":2203200},{"d":"2019-12-12","o":115.87,"h":118.66,"l":115.61,"c":117.81,"v":2424000},{"d":"2019-12-13","o":117.58,"h":119.47,"l":116.9,"c":118.77,"v":1644300},{"d":"2019-12-16","o":119.52,"h":120.5,"l":118.49,"c":118.86,"v":2062500},{"d":"2019-12-17","o":118.91,"h":119.41,"l":118.07,"c":118.82,"v":1467400},{"d":"2019-12-18","o":118.89,"h":119.53,"l":116.86,"c":117,"v":2708400},{"d":"2019-12-19","o":117.38,"h":118.82,"l":117.13,"c":118.7,"v":1591000},{"d":"2019-12-20","o":120.18,"h":120.22,"l":117.9,"c":119.82,"v":4449000},{"d":"2019-12-23","o":120,"h":120.55,"l":119.03,"c":119.17,"v":1565700},{"d":"2019-12-24","o":119.26,"h":119.88,"l":119.11,"c":119.72,"v":487800},{"d":"2019-12-26","o":119.67,"h":120.13,"l":119.26,"c":119.73,"v":912600},{"d":"2019-12-27","o":119.72,"h":120,"l":118.99,"c":119.45,"v":1360900},{"d":"2019-12-30","o":119.28,"h":119.45,"l":117.94,"c":118.86,"v":1107300},{"d":"2019-12-31","o":118.82,"h":119.14,"l":118.14,"c":118.84,"v":963500},{"d":"2020-01-02","o":120.11,"h":120.65,"l":118.74,"c":120.43,"v":1279300},{"d":"2020-01-03","o":118,"h":119.67,"l":117.73,"c":118.31,"v":1374400},{"d":"2020-01-06","o":116.25,"h":117.32,"l":115.61,"c":116.92,"v":1979400},{"d":"2020-01-07","o":118.9,"h":120.88,"l":118.4,"c":119.58,"v":2214700},{"d":"2020-01-08","o":120.31,"h":121.46,"l":119.69,"c":120.66,"v":2036500},{"d":"2020-01-09","o":121.63,"h":121.69,"l":119.74,"c":120.66,"v":1418500},{"d":"2020-01-10","o":120.8,"h":120.81,"l":118.37,"c":118.57,"v":1610500},{"d":"2020-01-13","o":118.78,"h":119.64,"l":118.22,"c":119.06,"v":1357600},{"d":"2020-01-14","o":118.98,"h":120.59,"l":118.7,"c":119.53,"v":1326800},{"d":"2020-01-15","o":119.41,"h":119.41,"l":117.23,"c":117.51,"v":1729200},{"d":"2020-01-16","o":118.48,"h":119.22,"l":118.01,"c":119.13,"v":1413600},{"d":"2020-01-17","o":119.75,"h":119.92,"l":119.02,"c":119.47,"v":2303300},{"d":"2020-01-21","o":118.19,"h":119.67,"l":118,"c":119.31,"v":2548400},{"d":"2020-01-22","o":119.64,"h":121.05,"l":119.28,"c":120.42,"v":1654700},{"d":"2020-01-23","o":120.42,"h":121.07,"l":118.85,"c":120.86,"v":2170200},{"d":"2020-01-24","o":121.78,"h":122.2,"l":116.9,"c":117.57,"v":1972200},{"d":"2020-01-27","o":114.65,"h":114.98,"l":112.2,"c":112.21,"v":2737800},{"d":"2020-01-28","o":114.03,"h":114.59,"l":113.05,"c":114.31,"v":2670500},{"d":"2020-01-29","o":114.31,"h":114.47,"l":112.6,"c":113.23,"v":3500900},{"d":"2020-01-30","o":112.23,"h":113.5,"l":110.96,"c":112.37,"v":2761000},{"d":"2020-01-31","o":111.66,"h":111.72,"l":109.2,"c":109.75,"v":3245400},{"d":"2020-02-03","o":110.7,"h":111.61,"l":109.55,"c":110,"v":2134800},{"d":"2020-02-04","o":112.26,"h":113.38,"l":111.62,"c":112.46,"v":2249800},{"d":"2020-02-05","o":115.08,"h":117.06,"l":114.11,"c":116.68,"v":2192400},{"d":"2020-02-06","o":116.94,"h":117.19,"l":115.35,"c":115.79,"v":1398100},{"d":"2020-02-07","o":115,"h":115.14,"l":112.11,"c":112.27,"v":1663800},{"d":"2020-02-10","o":110.91,"h":112.9,"l":110.45,"c":112.9,"v":1813900},{"d":"2020-02-11","o":113.45,"h":117.77,"l":113.45,"c":116.88,"v":2765500},{"d":"2020-02-12","o":117.41,"h":119.05,"l":117.29,"c":118.81,"v":1856000},{"d":"2020-02-13","o":118.23,"h":119.04,"l":116.95,"c":118.88,"v":2391100},{"d":"2020-02-14","o":119.05,"h":119.37,"l":116.7,"c":117.65,"v":1869000},{"d":"2020-02-18","o":116.23,"h":118.89,"l":116.07,"c":118.57,"v":3074300},{"d":"2020-02-19","o":125.06,"h":127.3,"l":122.39,"c":123.89,"v":4598900},{"d":"2020-02-20","o":124.4,"h":125.57,"l":122.37,"c":124.55,"v":3062400},{"d":"2020-02-21","o":122.92,"h":123.97,"l":120.81,"c":122.76,"v":2813700},{"d":"2020-02-24","o":119.34,"h":119.69,"l":116.97,"c":117.36,"v":3041400},{"d":"2020-02-25","o":118.54,"h":118.78,"l":113.38,"c":114.66,"v":3251400},{"d":"2020-02-26","o":115.98,"h":117.39,"l":114.29,"c":114.84,"v":2896600},{"d":"2020-02-27","o":111.82,"h":113.71,"l":107.57,"c":107.72,"v":3541300},{"d":"2020-02-28","o":103.96,"h":110.06,"l":103.5,"c":109.05,"v":6033200},{"d":"2020-03-02","o":110.09,"h":111.44,"l":107.24,"c":111.27,"v":3979400},{"d":"2020-03-03","o":110.13,"h":113.19,"l":106.57,"c":107.2,"v":3416000},{"d":"2020-03-04","o":109,"h":112.54,"l":106.68,"c":112.46,"v":2181000},{"d":"2020-03-05","o":109.03,"h":112.07,"l":107.92,"c":108.87,"v":2197200},{"d":"2020-03-06","o":105,"h":107.46,"l":104.51,"c":107,"v":3801200},{"d":"2020-03-09","o":99.61,"h":103.61,"l":97.11,"c":97.51,"v":4936400},{"d":"2020-03-10","o":100.13,"h":102.54,"l":96.12,"c":102.44,"v":4355300},{"d":"2020-03-11","o":99.48,"h":100.65,"l":93.96,"c":94.41,"v":4167900},{"d":"2020-03-12","o":89.79,"h":95.36,"l":87.25,"c":90.01,"v":8483800},{"d":"2020-03-13","o":94.88,"h":100.46,"l":89.36,"c":99.79,"v":6399300},{"d":"2020-03-16","o":89.84,"h":92.86,"l":83.02,"c":83.21,"v":7287000},{"d":"2020-03-17","o":86.14,"h":96.9,"l":82.32,"c":95.44,"v":5555700},{"d":"2020-03-18","o":87.44,"h":92.49,"l":79.08,"c":82.23,"v":5725800},{"d":"2020-03-19","o":82.44,"h":91.7,"l":79.44,"c":90.32,"v":4465000},{"d":"2020-03-20","o":92.41,"h":93.37,"l":84.88,"c":85.08,"v":4567500},{"d":"2020-03-23","o":85.78,"h":87.51,"l":80.51,"c":85.16,"v":4063700},{"d":"2020-03-24","o":89.78,"h":94,"l":87.44,"c":93.73,"v":3651400},{"d":"2020-03-25","o":92.66,"h":97.44,"l":89.74,"c":94.36,"v":3859600},{"d":"2020-03-26","o":94.53,"h":96.5,"l":90.86,"c":92.62,"v":5063600},{"d":"2020-03-27","o":89.26,"h":92.63,"l":88.26,"c":88.67,"v":3009900},{"d":"2020-03-30","o":89.54,"h":91.47,"l":87.6,"c":90.97,"v":3268200},{"d":"2020-03-31","o":90.56,"h":92.27,"l":89.18,"c":89.65,"v":3432100},{"d":"2020-04-01","o":86.04,"h":88.11,"l":83.67,"c":84.09,"v":3231900},{"d":"2020-04-02","o":83.13,"h":88.27,"l":82.9,"c":87.7,"v":3638200},{"d":"2020-04-03","o":87.39,"h":88.8,"l":85.34,"c":86.56,"v":2253800},{"d":"2020-04-06","o":90.14,"h":96.3,"l":89.92,"c":95.8,"v":3673600},{"d":"2020-04-07","o":99.02,"h":100.92,"l":95.85,"c":96.25,"v":3814800},{"d":"2020-04-08","o":97.22,"h":101.56,"l":95.75,"c":101.4,"v":3001300},{"d":"2020-04-09","o":101.34,"h":103.57,"l":97.87,"c":98.79,"v":2806200},{"d":"2020-04-13","o":97.52,"h":100.22,"l":97.33,"c":99.67,"v":2348300},{"d":"2020-04-14","o":101.8,"h":103.3,"l":100.07,"c":103.02,"v":3177900},{"d":"2020-04-15","o":100.73,"h":101.16,"l":98.27,"c":100.45,"v":1884100},{"d":"2020-04-16","o":101.52,"h":102.34,"l":99.11,"c":101.83,"v":2621700},{"d":"2020-04-17","o":103.96,"h":104.73,"l":101.39,"c":102.8,"v":1917000},{"d":"2020-04-20","o":102.16,"h":103.03,"l":100,"c":100.91,"v":1498300},{"d":"2020-04-21","o":98.06,"h":99.07,"l":96.05,"c":96.47,"v":4028000},{"d":"2020-04-22","o":99.93,"h":102.72,"l":99.26,"c":102.12,"v":3170600},{"d":"2020-04-23","o":102.08,"h":103.94,"l":101.12,"c":101.81,"v":2585200},{"d":"2020-04-24","o":101.61,"h":106.43,"l":101.61,"c":105.92,"v":2899900},{"d":"2020-04-27","o":106.61,"h":108.56,"l":106.22,"c":108.03,"v":1848900},{"d":"2020-04-28","o":110.93,"h":111.8,"l":107.49,"c":107.61,"v":1648700},{"d":"2020-04-29","o":109.34,"h":114.06,"l":109.2,"c":113.34,"v":2544300},{"d":"2020-04-30","o":111.45,"h":113,"l":109.35,"c":109.6,"v":2455900},{"d":"2020-05-01","o":106.37,"h":107.29,"l":103.23,"c":103.64,"v":2782100},{"d":"2020-05-04","o":103.13,"h":103.84,"l":100.99,"c":103.4,"v":2550500},{"d":"2020-05-05","o":105.74,"h":107.3,"l":105.14,"c":105.94,"v":1818400},{"d":"2020-05-06","o":106.83,"h":107.7,"l":104.8,"c":105.25,"v":1328700},{"d":"2020-05-07","o":106.96,"h":107.74,"l":105.83,"c":106.35,"v":1159000},{"d":"2020-05-08","o":107.12,"h":109.87,"l":106.5,"c":109.83,"v":1286200},{"d":"2020-05-11","o":108.04,"h":109.44,"l":107.25,"c":108.42,"v":1436600},{"d":"2020-05-12","o":109.38,"h":110.66,"l":106.45,"c":106.6,"v":2018400},{"d":"2020-05-13","o":106.51,"h":107.38,"l":102.36,"c":103.8,"v":2470100},{"d":"2020-05-14","o":103.51,"h":105.57,"l":100.46,"c":105.49,"v":2053000},{"d":"2020-05-15","o":103.05,"h":103.56,"l":100.09,"c":101.8,"v":4237500},{"d":"2020-05-18","o":105.08,"h":109.16,"l":104.57,"c":108.34,"v":2536200},{"d":"2020-05-19","o":107.81,"h":110.38,"l":106.11,"c":106.33,"v":3591500},{"d":"2020-05-20","o":111.69,"h":115.57,"l":110.86,"c":114.57,"v":4753400},{"d":"2020-05-21","o":113.42,"h":114.24,"l":110.1,"c":111.01,"v":3021000},{"d":"2020-05-22","o":110.76,"h":111.8,"l":109.52,"c":111.06,"v":1764900},{"d":"2020-05-26","o":113.87,"h":115.24,"l":112.55,"c":112.7,"v":2112200},{"d":"2020-05-27","o":113.82,"h":115.39,"l":111.63,"c":114.68,"v":1825600},{"d":"2020-05-28","o":114.17,"h":114.36,"l":110.46,"c":110.96,"v":2274200},{"d":"2020-05-29","o":111.31,"h":113.31,"l":110.41,"c":112.95,"v":2913300},{"d":"2020-06-01","o":112.37,"h":113.44,"l":111.33,"c":112.78,"v":1209500},{"d":"2020-06-02","o":113,"h":116.87,"l":112.44,"c":116.8,"v":3112600},{"d":"2020-06-03","o":118.85,"h":122.87,"l":118.39,"c":121.62,"v":3762300},{"d":"2020-06-04","o":119.87,"h":122.86,"l":119.87,"c":122.38,"v":1653200},{"d":"2020-06-05","o":124.85,"h":127.39,"l":123.96,"c":124.59,"v":3549800},{"d":"2020-06-08","o":125,"h":125.35,"l":122.83,"c":123.71,"v":1809800},{"d":"2020-06-09","o":122.05,"h":124.36,"l":121.57,"c":123.39,"v":2471500},{"d":"2020-06-10","o":124.19,"h":124.58,"l":121.99,"c":122.88,"v":1892700},{"d":"2020-06-11","o":120.96,"h":121.18,"l":115.43,"c":115.65,"v":3210500},{"d":"2020-06-12","o":119.51,"h":119.7,"l":115.5,"c":118.41,"v":3138700},{"d":"2020-06-15","o":116.15,"h":118.67,"l":115.07,"c":118.5,"v":1695500},{"d":"2020-06-16","o":123.63,"h":124.35,"l":120.2,"c":122.69,"v":2706300},{"d":"2020-06-17","o":122.59,"h":123.74,"l":121.85,"c":122.53,"v":1478900},{"d":"2020-06-18","o":122.36,"h":123.47,"l":121.99,"c":122.81,"v":1248700},{"d":"2020-06-19","o":124.39,"h":124.39,"l":119.94,"c":120.18,"v":4495800},{"d":"2020-06-22","o":120.02,"h":120.73,"l":118.35,"c":120.5,"v":2034600},{"d":"2020-06-23","o":122.5,"h":124.51,"l":120.97,"c":123.25,"v":2693900},{"d":"2020-06-24","o":122.38,"h":122.61,"l":118.63,"c":119.47,"v":2102900},{"d":"2020-06-25","o":119.82,"h":120.3,"l":117.61,"c":120.1,"v":1809100},{"d":"2020-06-26","o":119.87,"h":120.02,"l":117.14,"c":117.87,"v":2264100},{"d":"2020-06-29","o":118.91,"h":119.31,"l":117.11,"c":119,"v":1406200},{"d":"2020-06-30","o":119.52,"h":123.2,"l":119.01,"c":122.64,"v":2400500},{"d":"2020-07-01","o":122.29,"h":122.42,"l":120.3,"c":120.37,"v":1587300},{"d":"2020-07-02","o":122.41,"h":122.81,"l":120.74,"c":121.24,"v":1624100},{"d":"2020-07-06","o":122.96,"h":124.51,"l":122.88,"c":123.62,"v":1273300},{"d":"2020-07-07","o":121.69,"h":124.36,"l":121.54,"c":122.62,"v":1920300},{"d":"2020-07-08","o":123.07,"h":123.6,"l":120.99,"c":122.86,"v":1818900},{"d":"2020-07-09","o":122.47,"h":125.04,"l":121.04,"c":124.19,"v":1840900},{"d":"2020-07-10","o":124.41,"h":125.08,"l":122.81,"c":124.5,"v":1769000},{"d":"2020-07-13","o":121.73,"h":122.93,"l":116.46,"c":117.25,"v":14320000},{"d":"2020-07-14","o":116.19,"h":118.28,"l":113.81,"c":118.01,"v":6274100},{"d":"2020-07-15","o":119.26,"h":119.36,"l":116.96,"c":117.9,"v":4159200},{"d":"2020-07-16","o":116.72,"h":116.9,"l":114.91,"c":115.98,"v":4183100},{"d":"2020-07-17","o":116.46,"h":117.17,"l":115.76,"c":116.75,"v":2709200},{"d":"2020-07-20","o":117.04,"h":117.85,"l":115.54,"c":117.06,"v":3532200},{"d":"2020-07-21","o":117.29,"h":117.49,"l":113.89,"c":114.58,"v":5033300},{"d":"2020-07-22","o":114.64,"h":115.01,"l":113.05,"c":113.88,"v":4271300},{"d":"2020-07-23","o":113.56,"h":113.99,"l":110.47,"c":111.94,"v":4216300},{"d":"2020-07-24","o":110.99,"h":113.97,"l":110.84,"c":112.21,"v":3736100},{"d":"2020-07-27","o":113.12,"h":116.08,"l":112.91,"c":115.8,"v":3977500},{"d":"2020-07-28","o":114.77,"h":115.99,"l":113.77,"c":115.43,"v":4393700},{"d":"2020-07-29","o":115.96,"h":117.76,"l":115.61,"c":117.53,"v":3944200},{"d":"2020-07-30","o":114.74,"h":116.56,"l":114.17,"c":116.3,"v":3164100},{"d":"2020-07-31","o":116.53,"h":116.53,"l":113.37,"c":114.85,"v":3293300},{"d":"2020-08-03","o":115.87,"h":116.81,"l":115.11,"c":116.57,"v":3068200},{"d":"2020-08-04","o":116.37,"h":118.04,"l":116.12,"c":117.18,"v":3310000},{"d":"2020-08-05","o":116.58,"h":116.74,"l":114.93,"c":116.17,"v":3115000},{"d":"2020-08-06","o":116.11,"h":117.15,"l":115.07,"c":116.74,"v":2299200},{"d":"2020-08-07","o":116.87,"h":117.3,"l":115.52,"c":116.32,"v":2110800},{"d":"2020-08-10","o":116.24,"h":117.31,"l":115.46,"c":116.76,"v":3412000},{"d":"2020-08-11","o":117.32,"h":119.43,"l":116.33,"c":116.56,"v":4316100},{"d":"2020-08-12","o":117.2,"h":119.57,"l":116.75,"c":119.22,"v":3601900},{"d":"2020-08-13","o":118.25,"h":119.14,"l":117.55,"c":118.11,"v":2894300},{"d":"2020-08-14","o":118.57,"h":119.06,"l":117.07,"c":117.18,"v":2079800},{"d":"2020-08-17","o":118.43,"h":118.5,"l":117.25,"c":117.44,"v":2592400},{"d":"2020-08-18","o":118.01,"h":118.69,"l":117.19,"c":117.88,"v":5718000},{"d":"2020-08-19","o":118.5,"h":119.47,"l":117.51,"c":118.15,"v":4722400},{"d":"2020-08-20","o":117.72,"h":118.5,"l":116.64,"c":117.45,"v":2866800},{"d":"2020-08-21","o":117.07,"h":117.23,"l":115.74,"c":116.02,"v":3055900},{"d":"2020-08-24","o":117.21,"h":117.54,"l":116.22,"c":117.23,"v":2292200},{"d":"2020-08-25","o":117.4,"h":120,"l":117.4,"c":119.9,"v":3007000},{"d":"2020-08-26","o":119.91,"h":121.25,"l":118.98,"c":120.51,"v":3462600},{"d":"2020-08-27","o":120.95,"h":120.97,"l":117.95,"c":119.04,"v":3055400},{"d":"2020-08-28","o":119.13,"h":119.62,"l":118.29,"c":119.58,"v":2123100},{"d":"2020-08-31","o":118.75,"h":118.98,"l":116.8,"c":116.88,"v":2948000},{"d":"2020-09-01","o":117.79,"h":118.87,"l":116.86,"c":118.76,"v":2787000},{"d":"2020-09-02","o":119.13,"h":122.52,"l":118.75,"c":121.83,"v":5158000},{"d":"2020-09-03","o":121.35,"h":121.36,"l":116.76,"c":117.12,"v":5880300},{"d":"2020-09-04","o":117.11,"h":118.39,"l":114.25,"c":117.44,"v":3766400},{"d":"2020-09-08","o":114.39,"h":116.24,"l":112.8,"c":112.93,"v":5379100},{"d":"2020-09-09","o":114.96,"h":116.25,"l":114.21,"c":115.46,"v":3698400},{"d":"2020-09-10","o":115.81,"h":116.85,"l":113.67,"c":114.27,"v":2403800},{"d":"2020-09-11","o":115.12,"h":115.79,"l":112.5,"c":113.8,"v":2361900},{"d":"2020-09-14","o":115.78,"h":115.78,"l":113.69,"c":114.62,"v":2350500},{"d":"2020-09-15","o":115.52,"h":116.98,"l":115.15,"c":116.06,"v":2237300},{"d":"2020-09-16","o":117.01,"h":117.73,"l":115.44,"c":115.56,"v":2476800},{"d":"2020-09-17","o":112.81,"h":115.63,"l":112.6,"c":115.49,"v":2537800},{"d":"2020-09-18","o":116.04,"h":116.3,"l":114.09,"c":114.91,"v":5849900},{"d":"2020-09-21","o":112.97,"h":114.04,"l":111.88,"c":113.93,"v":3282100},{"d":"2020-09-22","o":114.14,"h":114.75,"l":112.91,"c":114.7,"v":2220100},{"d":"2020-09-23","o":114.89,"h":115.63,"l":112.18,"c":112.5,"v":3149800},{"d":"2020-09-24","o":111.99,"h":114.32,"l":111.46,"c":112.68,"v":2255500},{"d":"2020-09-25","o":111.77,"h":113.66,"l":110.66,"c":113.48,"v":2293600},{"d":"2020-09-28","o":115.32,"h":117.07,"l":114.77,"c":117.06,"v":2071500},{"d":"2020-09-29","o":115.99,"h":117.94,"l":115.84,"c":116.65,"v":2293900},{"d":"2020-09-30","o":116.71,"h":118.25,"l":116.21,"c":116.74,"v":3185100},{"d":"2020-10-01","o":118.98,"h":119.64,"l":117.37,"c":118.99,"v":3092800},{"d":"2020-10-02","o":116.5,"h":117.95,"l":114,"c":114.01,"v":3172700},{"d":"2020-10-05","o":115.36,"h":116.69,"l":114.97,"c":116.6,"v":4414000},{"d":"2020-10-06","o":115.96,"h":118.93,"l":115.03,"c":115.54,"v":3773000},{"d":"2020-10-07","o":117.1,"h":118.98,"l":115.79,"c":118.67,"v":4256000},{"d":"2020-10-08","o":119.93,"h":121.1,"l":119.29,"c":120.34,"v":3992900},{"d":"2020-10-09","o":122.33,"h":124.41,"l":121.76,"c":123.33,"v":3984700},{"d":"2020-10-12","o":124.72,"h":126.32,"l":124.01,"c":126.11,"v":3053000},{"d":"2020-10-13","o":126.35,"h":126.49,"l":123.32,"c":123.59,"v":2439600},{"d":"2020-10-14","o":123.71,"h":124.19,"l":122.49,"c":123.04,"v":1494900},{"d":"2020-10-15","o":121.44,"h":124.56,"l":120.9,"c":123.98,"v":2033100},{"d":"2020-10-16","o":124.75,"h":125.82,"l":123.54,"c":123.64,"v":2232500},{"d":"2020-10-19","o":124.62,"h":125.26,"l":122.33,"c":122.61,"v":2390800},{"d":"2020-10-20","o":122.96,"h":124.52,"l":122.49,"c":123.62,"v":2898400},{"d":"2020-10-21","o":124.08,"h":125.81,"l":123,"c":124.76,"v":3992800},{"d":"2020-10-22","o":124.56,"h":125.14,"l":122.92,"c":124.75,"v":2070400},{"d":"2020-10-23","o":125.22,"h":125.65,"l":123.45,"c":124.2,"v":2304100},{"d":"2020-10-26","o":123.38,"h":123.65,"l":119.81,"c":121.13,"v":2186200},{"d":"2020-10-27","o":121.59,"h":122.2,"l":120.23,"c":120.29,"v":2475100},{"d":"2020-10-28","o":118.9,"h":119.54,"l":116.2,"c":116.47,"v":3387200},{"d":"2020-10-29","o":116.23,"h":119.45,"l":115.64,"c":118.48,"v":2680200},{"d":"2020-10-30","o":117.31,"h":118.66,"l":116.33,"c":118.53,"v":3099200},{"d":"2020-11-02","o":120.14,"h":120.14,"l":117.62,"c":118.48,"v":2445300},{"d":"2020-11-03","o":119.5,"h":121.31,"l":119.27,"c":119.75,"v":2549900},{"d":"2020-11-04","o":122.39,"h":126.38,"l":121.02,"c":125.94,"v":3765300},{"d":"2020-11-05","o":127.45,"h":130.95,"l":126.86,"c":130.4,"v":3752900},{"d":"2020-11-06","o":130.98,"h":133.78,"l":130,"c":133.5,"v":3814600},{"d":"2020-11-09","o":138.56,"h":140.38,"l":135.7,"c":135.82,"v":5150800},{"d":"2020-11-10","o":135,"h":136.86,"l":133.9,"c":134.78,"v":4742600},{"d":"2020-11-11","o":135.56,"h":138.64,"l":135.56,"c":137.38,"v":2515200},{"d":"2020-11-12","o":137.35,"h":137.69,"l":134.39,"c":135.48,"v":2013500},{"d":"2020-11-13","o":137.43,"h":137.93,"l":135.68,"c":136.27,"v":2220300},{"d":"2020-11-16","o":137.78,"h":140.17,"l":136.81,"c":138.01,"v":3433200},{"d":"2020-11-17","o":136.99,"h":137.46,"l":135.15,"c":135.87,"v":2978000},{"d":"2020-11-18","o":135.95,"h":136.51,"l":132.97,"c":133.23,"v":2359100},{"d":"2020-11-19","o":131.66,"h":136.23,"l":131.5,"c":136.17,"v":2473900},{"d":"2020-11-20","o":136.62,"h":136.91,"l":134.68,"c":134.88,"v":2295000},{"d":"2020-11-23","o":135.28,"h":137.34,"l":135.18,"c":137.07,"v":2881900},{"d":"2020-11-24","o":137.69,"h":137.92,"l":132.84,"c":136.89,"v":4677800},{"d":"2020-11-25","o":136.61,"h":137.95,"l":134.96,"c":135.95,"v":2040200},{"d":"2020-11-27","o":138.12,"h":138.55,"l":137.24,"c":137.75,"v":1305700},{"d":"2020-11-30","o":137.65,"h":139.32,"l":137.1,"c":139.08,"v":3010400},{"d":"2020-12-01","o":140,"h":141.91,"l":138.81,"c":140.73,"v":3161000},{"d":"2020-12-02","o":140.71,"h":141.64,"l":140.07,"c":140.66,"v":2193000},{"d":"2020-12-03","o":140.58,"h":141.42,"l":139.33,"c":139.75,"v":1734100},{"d":"2020-12-04","o":139.75,"h":144.14,"l":139.21,"c":143.97,"v":3349100},{"d":"2020-12-07","o":144.68,"h":144.68,"l":142.5,"c":143.71,"v":1734400},{"d":"2020-12-08","o":143.25,"h":146.31,"l":143.21,"c":146.13,"v":2837400},{"d":"2020-12-09","o":145.4,"h":146.31,"l":140.91,"c":141.78,"v":3019500},{"d":"2020-12-10","o":140.57,"h":142.67,"l":140.14,"c":141.28,"v":2704300},{"d":"2020-12-11","o":140.04,"h":142.06,"l":139.49,"c":141.15,"v":3216000},{"d":"2020-12-14","o":142.06,"h":143.93,"l":141.66,"c":142.33,"v":2214400},{"d":"2020-12-15","o":145.26,"h":145.26,"l":143.49,"c":144.06,"v":2554500},{"d":"2020-12-16","o":144.76,"h":144.76,"l":141.57,"c":142.8,"v":1583100},{"d":"2020-12-17","o":143.55,"h":143.87,"l":142.61,"c":143.78,"v":2354200},{"d":"2020-12-18","o":144.38,"h":145,"l":143.44,"c":144.56,"v":4230700},{"d":"2020-12-21","o":141.73,"h":143.39,"l":141.31,"c":142.59,"v":1827200},{"d":"2020-12-22","o":142.73,"h":144.68,"l":142.67,"c":144.28,"v":2161600},{"d":"2020-12-23","o":144.8,"h":145.62,"l":143.08,"c":143.22,"v":2200900},{"d":"2020-12-24","o":144.11,"h":144.48,"l":143.01,"c":144.47,"v":466400},{"d":"2020-12-28","o":146.41,"h":147.48,"l":144.44,"c":144.68,"v":1630800},{"d":"2020-12-29","o":145.18,"h":145.24,"l":142.74,"c":143.66,"v":1130900},{"d":"2020-12-30","o":144.65,"h":146.61,"l":144.5,"c":146.18,"v":1138800},{"d":"2020-12-31","o":146.5,"h":147.83,"l":145.7,"c":147.73,"v":1626800},{"d":"2021-01-04","o":148.45,"h":150.54,"l":144.62,"c":146.02,"v":2496600},{"d":"2021-01-05","o":145.77,"h":148.67,"l":145.14,"c":148.63,"v":1513700},{"d":"2021-01-06","o":147.73,"h":152.29,"l":147.11,"c":149.3,"v":2498200},{"d":"2021-01-07","o":151.83,"h":156.21,"l":151.14,"c":155.61,"v":2661100},{"d":"2021-01-08","o":156.02,"h":159.81,"l":155.82,"c":156.74,"v":4204900},{"d":"2021-01-11","o":156.13,"h":159.2,"l":155.01,"c":158.3,"v":2609400},{"d":"2021-01-12","o":157.01,"h":159.34,"l":156.52,"c":159.09,"v":2573800},{"d":"2021-01-13","o":160,"h":161.78,"l":158.15,"c":158.48,"v":2622900},{"d":"2021-01-14","o":159.18,"h":160.82,"l":159.18,"c":159.46,"v":2028100},{"d":"2021-01-15","o":158.03,"h":159.06,"l":155.53,"c":157.75,"v":2338000},{"d":"2021-01-19","o":158.46,"h":160.97,"l":158.3,"c":160.54,"v":2992100},{"d":"2021-01-20","o":161.43,"h":162.98,"l":159.58,"c":159.83,"v":2296100},{"d":"2021-01-21","o":160.61,"h":160.93,"l":157.56,"c":159.29,"v":2469500},{"d":"2021-01-22","o":157.73,"h":158.94,"l":155.42,"c":155.58,"v":3147200},{"d":"2021-01-25","o":157,"h":157.29,"l":152.49,"c":153.72,"v":3697100},{"d":"2021-01-26","o":153.93,"h":155.53,"l":152.03,"c":154.94,"v":2329100},{"d":"2021-01-27","o":151.09,"h":152.82,"l":146.75,"c":147.48,"v":5644400},{"d":"2021-01-28","o":150.37,"h":151.86,"l":148.45,"c":149.21,"v":4352000},{"d":"2021-01-29","o":148.58,"h":149.53,"l":146.65,"c":147.33,"v":3512700},{"d":"2021-02-01","o":148.34,"h":152.26,"l":147.32,"c":151.88,"v":2958500},{"d":"2021-02-02","o":153.02,"h":154.25,"l":150.99,"c":151.87,"v":2536500},{"d":"2021-02-03","o":152,"h":152.41,"l":147.46,"c":147.58,"v":2703600},{"d":"2021-02-04","o":147.83,"h":150.65,"l":147,"c":150.52,"v":2027600},{"d":"2021-02-05","o":151.72,"h":151.93,"l":148.61,"c":148.76,"v":2169300},{"d":"2021-02-08","o":150.16,"h":153.3,"l":148.76,"c":153.2,"v":2295700},{"d":"2021-02-09","o":152.7,"h":153.51,"l":151.73,"c":152.85,"v":1689300},{"d":"2021-02-10","o":154.7,"h":154.79,"l":151.6,"c":153.23,"v":1761800},{"d":"2021-02-11","o":154.61,"h":159.01,"l":154.61,"c":158.8,"v":2981500},{"d":"2021-02-12","o":158.99,"h":161.4,"l":157.91,"c":160.78,"v":2387900},{"d":"2021-02-16","o":162.85,"h":163.95,"l":160.36,"c":160.49,"v":3172400},{"d":"2021-02-17","o":157.15,"h":162.11,"l":155,"c":159.75,"v":3815900},{"d":"2021-02-18","o":157.94,"h":158.77,"l":155.66,"c":158.09,"v":3807700},{"d":"2021-02-19","o":160.63,"h":164.4,"l":160,"c":163.8,"v":2944000},{"d":"2021-02-22","o":162.31,"h":163.41,"l":158.47,"c":159.24,"v":3510200},{"d":"2021-02-23","o":157.36,"h":158.67,"l":153.31,"c":157.7,"v":3022200},{"d":"2021-02-24","o":156.52,"h":161.92,"l":155.16,"c":161.76,"v":2748700},{"d":"2021-02-25","o":158.7,"h":160.15,"l":153.29,"c":153.68,"v":3282600},{"d":"2021-02-26","o":156.56,"h":157.75,"l":152.26,"c":155.82,"v":5574200},{"d":"2021-03-01","o":157.08,"h":158.78,"l":155.03,"c":158.59,"v":3385500},{"d":"2021-03-02","o":159.41,"h":159.41,"l":154.03,"c":154.29,"v":3016500},{"d":"2021-03-03","o":153.17,"h":155,"l":149.52,"c":149.94,"v":2665700},{"d":"2021-03-04","o":149.19,"h":149.59,"l":142.25,"c":144.52,"v":4870000},{"d":"2021-03-05","o":149,"h":149.62,"l":143.39,"c":148.88,"v":4040100},{"d":"2021-03-08","o":147.77,"h":149.56,"l":143.77,"c":144.06,"v":3996300},{"d":"2021-03-09","o":148.73,"h":151.11,"l":148.17,"c":149.43,"v":5203400},{"d":"2021-03-10","o":151.33,"h":151.52,"l":147.09,"c":147.11,"v":3137300},{"d":"2021-03-11","o":150.35,"h":152.12,"l":149.99,"c":151.03,"v":4462100},{"d":"2021-03-12","o":148.6,"h":149.83,"l":147.55,"c":149.54,"v":3658500},{"d":"2021-03-15","o":149.62,"h":151.11,"l":147.96,"c":151,"v":2113200},{"d":"2021-03-16","o":152.34,"h":154.51,"l":151.94,"c":153.08,"v":2324600},{"d":"2021-03-17","o":150.42,"h":154.87,"l":150.07,"c":154.16,"v":2852800},{"d":"2021-03-18","o":151.35,"h":153.28,"l":149.28,"c":149.45,"v":3853400},{"d":"2021-03-19","o":149.4,"h":153.21,"l":147.74,"c":151.91,"v":4624900},{"d":"2021-03-22","o":153.22,"h":156.32,"l":153.22,"c":154.5,"v":3321600},{"d":"2021-03-23","o":154.59,"h":154.97,"l":149.63,"c":150.49,"v":2505200},{"d":"2021-03-24","o":152.34,"h":153.97,"l":150.2,"c":150.44,"v":2792800},{"d":"2021-03-25","o":148.44,"h":150.91,"l":146.51,"c":149.9,"v":2725300},{"d":"2021-03-26","o":148.42,"h":157.37,"l":148,"c":157.11,"v":3686200},{"d":"2021-03-29","o":155.03,"h":156.21,"l":152.02,"c":153.85,"v":2779000},{"d":"2021-03-30","o":152.15,"h":153.43,"l":151.5,"c":152.61,"v":2114000},{"d":"2021-03-31","o":154.22,"h":156.11,"l":153.61,"c":155.08,"v":3457000},{"d":"2021-04-01","o":157.38,"h":160.49,"l":156.88,"c":160.38,"v":3345800},{"d":"2021-04-05","o":162.16,"h":163.9,"l":160.6,"c":163.49,"v":2628400},{"d":"2021-04-06","o":162.3,"h":163.09,"l":159.76,"c":161.71,"v":2422100},{"d":"2021-04-07","o":161.68,"h":161.98,"l":158.63,"c":159.45,"v":2062700},{"d":"2021-04-08","o":161.62,"h":162.23,"l":159.5,"c":162.12,"v":2599500},{"d":"2021-04-09","o":160.8,"h":161.97,"l":160.17,"c":161.24,"v":2250400},{"d":"2021-04-12","o":160.64,"h":160.89,"l":158.96,"c":159.73,"v":2026700},{"d":"2021-04-13","o":160.55,"h":160.95,"l":157.36,"c":159.16,"v":1704600},{"d":"2021-04-14","o":157.71,"h":160.63,"l":157.65,"c":158.46,"v":1596400},{"d":"2021-04-15","o":160,"h":161.32,"l":158.69,"c":160.71,"v":1816000},{"d":"2021-04-16","o":160.99,"h":161.33,"l":159.14,"c":159.51,"v":1861900},{"d":"2021-04-19","o":158.48,"h":159,"l":155.7,"c":156.91,"v":3405000},{"d":"2021-04-20","o":154.9,"h":156.26,"l":153.57,"c":154.47,"v":2339700},{"d":"2021-04-21","o":155.49,"h":158.34,"l":154.12,"c":158.29,"v":2713100},{"d":"2021-04-22","o":157.27,"h":158.13,"l":154.91,"c":155.37,"v":2487900},{"d":"2021-04-23","o":156.7,"h":159.97,"l":156.11,"c":159.02,"v":3415500},{"d":"2021-04-26","o":158.63,"h":161.9,"l":158.27,"c":160.64,"v":2705500},{"d":"2021-04-27","o":161.34,"h":161.92,"l":159.47,"c":159.55,"v":3232400},{"d":"2021-04-28","o":158.5,"h":158.76,"l":155.04,"c":156.06,"v":3304600},{"d":"2021-04-29","o":156.54,"h":158.11,"l":154.01,"c":158.01,"v":5833000},{"d":"2021-04-30","o":155.54,"h":156.31,"l":152.57,"c":153.16,"v":4035000},{"d":"2021-05-03","o":154,"h":154.18,"l":150.7,"c":151.32,"v":3265500},{"d":"2021-05-04","o":150,"h":152,"l":148.55,"c":151.91,"v":3849600},{"d":"2021-05-05","o":153.28,"h":155.22,"l":152.3,"c":153.93,"v":4415400},{"d":"2021-05-06","o":153.99,"h":156.48,"l":152.86,"c":155.42,"v":4775100},{"d":"2021-05-07","o":156.67,"h":158.35,"l":156.02,"c":157.26,"v":2706500},{"d":"2021-05-10","o":156.83,"h":157.17,"l":150.76,"c":150.79,"v":4132300},{"d":"2021-05-11","o":148.34,"h":152.09,"l":147.85,"c":150.84,"v":4643100},{"d":"2021-05-12","o":147.4,"h":149.01,"l":145.65,"c":146.05,"v":4733000},{"d":"2021-05-13","o":147.61,"h":149.33,"l":145.62,"c":146.63,"v":4053200},{"d":"2021-05-14","o":147.99,"h":150.77,"l":146.63,"c":149.61,"v":4852100},{"d":"2021-05-17","o":148.37,"h":148.82,"l":145.83,"c":148.1,"v":5079800},{"d":"2021-05-18","o":149.61,"h":149.79,"l":145.81,"c":145.89,"v":4223000},{"d":"2021-05-19","o":145.79,"h":153.33,"l":144.07,"c":153.12,"v":7065800},{"d":"2021-05-20","o":155.37,"h":161.2,"l":154.87,"c":159.47,"v":5986500},{"d":"2021-05-21","o":159.69,"h":160.77,"l":158.98,"c":159.36,"v":3526700},{"d":"2021-05-24","o":160.99,"h":162.99,"l":160.73,"c":162.51,"v":3434600},{"d":"2021-05-25","o":164.31,"h":165.17,"l":162.69,"c":163.72,"v":3327300},{"d":"2021-05-26","o":163.72,"h":165.16,"l":162.67,"c":163.88,"v":4016300},{"d":"2021-05-27","o":163.19,"h":165.35,"l":162.94,"c":163.21,"v":3469200},{"d":"2021-05-28","o":163.73,"h":165.62,"l":163.08,"c":164.6,"v":2750200},{"d":"2021-06-01","o":163.76,"h":166.32,"l":162.17,"c":163.69,"v":2981800},{"d":"2021-06-02","o":163.86,"h":165.32,"l":163.36,"c":164.5,"v":2071800},{"d":"2021-06-03","o":161.64,"h":163.73,"l":161.02,"c":162.07,"v":2553700},{"d":"2021-06-04","o":162.39,"h":166.15,"l":162.39,"c":165.58,"v":2443000},{"d":"2021-06-07","o":164.66,"h":165.57,"l":164.01,"c":164.48,"v":1999200},{"d":"2021-06-08","o":166.51,"h":166.51,"l":163.24,"c":164.91,"v":2437100},{"d":"2021-06-09","o":165.42,"h":166.91,"l":164.94,"c":166.37,"v":3245400},{"d":"2021-06-10","o":167.19,"h":167.87,"l":164.69,"c":167.34,"v":2905800},{"d":"2021-06-11","o":167.69,"h":167.74,"l":166.44,"c":167.6,"v":2383300},{"d":"2021-06-14","o":167.77,"h":168.44,"l":165.78,"c":168.44,"v":2755500},{"d":"2021-06-15","o":168.43,"h":168.93,"l":167.09,"c":167.62,"v":2377800},{"d":"2021-06-16","o":168.06,"h":168.63,"l":164.45,"c":166.02,"v":2360900},{"d":"2021-06-17","o":166.02,"h":168.22,"l":165.09,"c":166.22,"v":2391500},{"d":"2021-06-18","o":165.34,"h":165.34,"l":161.47,"c":162.19,"v":3936500},{"d":"2021-06-21","o":162.57,"h":164.31,"l":162.18,"c":164.15,"v":2973200},{"d":"2021-06-22","o":163.54,"h":164.2,"l":162.43,"c":163.67,"v":2983800},{"d":"2021-06-23","o":163.63,"h":164.93,"l":163,"c":163.63,"v":2257000},{"d":"2021-06-24","o":166.2,"h":167.27,"l":165.24,"c":167.04,"v":2059900},{"d":"2021-06-25","o":167.53,"h":169.47,"l":167.07,"c":167.66,"v":2959500},{"d":"2021-06-28","o":168.94,"h":171.16,"l":168.44,"c":170.57,"v":2265900},{"d":"2021-06-29","o":170.28,"h":171.84,"l":169.9,"c":171.4,"v":2121400},{"d":"2021-06-30","o":171.15,"h":172.45,"l":170.2,"c":172.16,"v":2954400},{"d":"2021-07-01","o":172.03,"h":172.09,"l":168.89,"c":169.17,"v":2865100},{"d":"2021-07-02","o":170.29,"h":171.23,"l":169.63,"c":170.67,"v":1563500},{"d":"2021-07-06","o":171.53,"h":171.53,"l":166.75,"c":168.32,"v":2293400},{"d":"2021-07-07","o":169.27,"h":169.43,"l":164.64,"c":165.43,"v":4204600},{"d":"2021-07-08","o":162.31,"h":164.3,"l":160.18,"c":163.91,"v":3152500},{"d":"2021-07-09","o":163.96,"h":166.61,"l":162.74,"c":166.27,"v":2346200},{"d":"2021-07-12","o":166.52,"h":167.62,"l":165.67,"c":167.55,"v":2074000},{"d":"2021-07-13","o":167.02,"h":168.36,"l":165.98,"c":167.26,"v":2127100},{"d":"2021-07-14","o":168.67,"h":170,"l":165.87,"c":166.16,"v":2012800},{"d":"2021-07-15","o":165.91,"h":165.91,"l":162.32,"c":163.66,"v":3505900},{"d":"2021-07-16","o":163.99,"h":164.75,"l":160.26,"c":160.44,"v":2284100},{"d":"2021-07-19","o":158.72,"h":159.61,"l":156.55,"c":158.98,"v":2772000},{"d":"2021-07-20","o":159.34,"h":161.81,"l":157.92,"c":160.91,"v":2831100},{"d":"2021-07-21","o":161.29,"h":164.84,"l":160.78,"c":164.84,"v":2076000},{"d":"2021-07-22","o":162.26,"h":163.03,"l":160.83,"c":162.02,"v":3250900},{"d":"2021-07-23","o":163.23,"h":163.84,"l":161.67,"c":163.55,"v":2178700},{"d":"2021-07-26","o":161.27,"h":164.34,"l":161.27,"c":163.9,"v":1733600},{"d":"2021-07-27","o":163.51,"h":163.75,"l":159.54,"c":162.59,"v":4077700},{"d":"2021-07-28","o":163.32,"h":164.65,"l":162.84,"c":164.04,"v":3632400},{"d":"2021-07-29","o":164.78,"h":167.16,"l":164.54,"c":166.54,"v":3164400},{"d":"2021-07-30","o":165.58,"h":168.2,"l":165.14,"c":167.42,"v":2678800},{"d":"2021-08-02","o":168.64,"h":171.33,"l":167.37,"c":167.62,"v":2822000},{"d":"2021-08-03","o":168.37,"h":169.02,"l":165.59,"c":168.68,"v":3271200},{"d":"2021-08-04","o":168.74,"h":175.25,"l":168.6,"c":172.58,"v":10201100},{"d":"2021-08-05","o":173.56,"h":173.77,"l":168.83,"c":169.93,"v":3468300},{"d":"2021-08-06","o":168.83,"h":171.89,"l":168.37,"c":171.13,"v":3164200},{"d":"2021-08-09","o":171.06,"h":172.53,"l":169.39,"c":171.31,"v":2580800},{"d":"2021-08-10","o":171.31,"h":171.64,"l":169,"c":171,"v":1943800},{"d":"2021-08-11","o":172.04,"h":172.09,"l":168.68,"c":170.46,"v":1946400},{"d":"2021-08-12","o":169.5,"h":169.71,"l":166.56,"c":168.58,"v":2562100},{"d":"2021-08-13","o":169.35,"h":170.77,"l":168.39,"c":170.08,"v":2040700},{"d":"2021-08-16","o":169.63,"h":171.56,"l":169.47,"c":171.07,"v":2163200},{"d":"2021-08-17","o":170.14,"h":170.14,"l":165.66,"c":166.3,"v":4593000},{"d":"2021-08-18","o":164.9,"h":168.04,"l":161.29,"c":165.78,"v":5452700},{"d":"2021-08-19","o":165.12,"h":166.97,"l":163.55,"c":166.79,"v":3451100},{"d":"2021-08-20","o":166.87,"h":168.18,"l":165.07,"c":166.64,"v":2913000},{"d":"2021-08-23","o":170.24,"h":172.8,"l":166.06,"c":169.63,"v":13465500},{"d":"2021-08-24","o":169.84,"h":170.36,"l":164.75,"c":165.85,"v":8137000},{"d":"2021-08-25","o":166.11,"h":167.93,"l":163.08,"c":164,"v":19156400},{"d":"2021-08-26","o":165,"h":168.48,"l":163.69,"c":167.36,"v":7306300},{"d":"2021-08-27","o":167.3,"h":169.81,"l":166.17,"c":166.48,"v":9136200},{"d":"2021-08-30","o":166.97,"h":168.27,"l":166.65,"c":166.98,"v":4901600},{"d":"2021-08-31","o":166.15,"h":166.52,"l":161.34,"c":162.95,"v":9136300},{"d":"2021-09-01","o":163.77,"h":164.2,"l":161.04,"c":161.11,"v":6513600},{"d":"2021-09-02","o":162.13,"h":162.94,"l":161.22,"c":162.62,"v":4514700},{"d":"2021-09-03","o":162.52,"h":163.5,"l":161.74,"c":162.44,"v":2385600},{"d":"2021-09-07","o":162.66,"h":163.74,"l":162.15,"c":163.27,"v":5132100},{"d":"2021-09-08","o":163.71,"h":165.67,"l":162.4,"c":163.67,"v":4620100},{"d":"2021-09-09","o":163.27,"h":170.13,"l":163.27,"c":168.81,"v":7601800},{"d":"2021-09-10","o":169.6,"h":172.09,"l":169.55,"c":169.94,"v":4280800},{"d":"2021-09-13","o":171.59,"h":173.14,"l":170.3,"c":172.81,"v":7431700},{"d":"2021-09-14","o":173.54,"h":174.1,"l":171.54,"c":173.47,"v":5335200},{"d":"2021-09-15","o":173.94,"h":174.46,"l":172.08,"c":174.08,"v":4498500},{"d":"2021-09-16","o":172.43,"h":174.46,"l":172.43,"c":173.21,"v":4582700},{"d":"2021-09-17","o":171.4,"h":173.02,"l":170.29,"c":171.52,"v":13056400},{"d":"2021-09-20","o":170.1,"h":170.76,"l":167.03,"c":169.48,"v":10189700},{"d":"2021-09-21","o":170.82,"h":171.64,"l":168.24,"c":170.57,"v":4011300},{"d":"2021-09-22","o":172,"h":174.26,"l":171.23,"c":173.85,"v":3484500},{"d":"2021-09-23","o":174.5,"h":177.79,"l":174.15,"c":177.23,"v":3391900},{"d":"2021-09-24","o":176.55,"h":178.84,"l":175.84,"c":178.53,"v":2393300},{"d":"2021-09-27","o":177.27,"h":178.13,"l":175.6,"c":176.91,"v":4497200},{"d":"2021-09-28","o":172.28,"h":174.88,"l":171.18,"c":171.29,"v":5494000},{"d":"2021-09-29","o":170.54,"h":171.83,"l":168.12,"c":168.84,"v":3498400},{"d":"2021-09-30","o":170.36,"h":171.26,"l":167.36,"c":167.48,"v":4820600},{"d":"2021-10-01","o":167.83,"h":168.88,"l":164.76,"c":167.37,"v":3549200},{"d":"2021-10-04","o":166.74,"h":167.7,"l":163.65,"c":164.26,"v":5377500},{"d":"2021-10-05","o":165.24,"h":166.73,"l":163.96,"c":165.37,"v":2899100},{"d":"2021-10-06","o":163.78,"h":166.27,"l":163.14,"c":166.05,"v":2754000},{"d":"2021-10-07","o":167.43,"h":169.29,"l":166.74,"c":166.98,"v":2174100},{"d":"2021-10-08","o":168.48,"h":168.95,"l":166.68,"c":168.62,"v":3145900},{"d":"2021-10-11","o":168.12,"h":171.54,"l":167.8,"c":167.9,"v":1964800},{"d":"2021-10-12","o":168.51,"h":169.57,"l":163.82,"c":164.02,"v":3018000},{"d":"2021-10-13","o":165.96,"h":166.71,"l":163.57,"c":164.35,"v":3416600},{"d":"2021-10-14","o":166.52,"h":168.6,"l":166.13,"c":168.2,"v":5043100},{"d":"2021-10-15","o":170.03,"h":172.1,"l":169.72,"c":172.04,"v":2887000},{"d":"2021-10-18","o":170.38,"h":173.66,"l":169.72,"c":173.33,"v":2541500},{"d":"2021-10-19","o":173.74,"h":176.75,"l":172.55,"c":176.63,"v":3336700},{"d":"2021-10-20","o":176.91,"h":177.86,"l":175.92,"c":176.92,"v":3025800},{"d":"2021-10-21","o":176.66,"h":179.05,"l":176.14,"c":178.81,"v":2744000},{"d":"2021-10-22","o":179.24,"h":180.77,"l":177.68,"c":178.42,"v":3074300},{"d":"2021-10-25","o":178.58,"h":181.1,"l":178.42,"c":180.52,"v":2498200},{"d":"2021-10-26","o":181.97,"h":182.39,"l":179.64,"c":179.88,"v":2209200},{"d":"2021-10-27","o":174.11,"h":175,"l":170,"c":170.46,"v":6263900},{"d":"2021-10-28","o":172.26,"h":174.35,"l":171.53,"c":172.46,"v":2781100},{"d":"2021-10-29","o":171.4,"h":173.86,"l":170.59,"c":173.49,"v":3137400},{"d":"2021-11-01","o":173.18,"h":175.25,"l":172.91,"c":174.99,"v":2180700},{"d":"2021-11-02","o":174.99,"h":178.25,"l":174.7,"c":177.94,"v":2405800},{"d":"2021-11-03","o":177.42,"h":179.27,"l":175.87,"c":178.8,"v":1997700},{"d":"2021-11-04","o":179,"h":180.96,"l":176.25,"c":180.73,"v":5252700},{"d":"2021-11-05","o":183.75,"h":186.1,"l":182.2,"c":184.18,"v":3415700},{"d":"2021-11-08","o":183.47,"h":185.94,"l":183.36,"c":184.46,"v":2582300},{"d":"2021-11-09","o":184.32,"h":185.89,"l":182.82,"c":185,"v":2508500},{"d":"2021-11-10","o":183,"h":185.5,"l":180.04,"c":180.86,"v":2735500},{"d":"2021-11-11","o":183.23,"h":183.37,"l":180.43,"c":183.1,"v":1703300},{"d":"2021-11-12","o":183.57,"h":185.7,"l":181.55,"c":184.79,"v":1847600},{"d":"2021-11-15","o":185.72,"h":185.72,"l":183.74,"c":185.06,"v":1337200},{"d":"2021-11-16","o":184.58,"h":187.85,"l":184.5,"c":187.67,"v":2126300},{"d":"2021-11-17","o":188.03,"h":188.1,"l":185.54,"c":187.04,"v":2242300},{"d":"2021-11-18","o":188.1,"h":188.69,"l":185.99,"c":188.09,"v":2091800},{"d":"2021-11-19","o":188.09,"h":190,"l":187.72,"c":188.8,"v":3299800},{"d":"2021-11-22","o":190,"h":191.95,"l":185.36,"c":185.5,"v":5228600},{"d":"2021-11-23","o":186.25,"h":188,"l":180.23,"c":182.45,"v":4976400},{"d":"2021-11-24","o":181.45,"h":182.51,"l":179.67,"c":182.47,"v":2914800},{"d":"2021-11-26","o":179,"h":180.41,"l":176.78,"c":178,"v":2539100},{"d":"2021-11-29","o":180.54,"h":183.69,"l":178.45,"c":183.2,"v":4374800},{"d":"2021-11-30","o":182.61,"h":184.26,"l":178.91,"c":180.25,"v":4561800},{"d":"2021-12-01","o":182.28,"h":188.2,"l":180.65,"c":180.84,"v":4831300},{"d":"2021-12-02","o":180,"h":182.53,"l":178,"c":180.63,"v":3795600},{"d":"2021-12-03","o":182.97,"h":183.95,"l":178.71,"c":180.79,"v":2958600},{"d":"2021-12-06","o":182.32,"h":182.67,"l":176.19,"c":181.06,"v":3938200},{"d":"2021-12-07","o":183.67,"h":187.69,"l":183.59,"c":186.64,"v":4850000},{"d":"2021-12-08","o":185.76,"h":186.52,"l":184.33,"c":186.26,"v":3167800},{"d":"2021-12-09","o":184.93,"h":187.66,"l":183.48,"c":183.68,"v":3457800},{"d":"2021-12-10","o":186.41,"h":186.5,"l":181.13,"c":183.43,"v":2570800},{"d":"2021-12-13","o":183.45,"h":184.66,"l":178.22,"c":178.47,"v":4457700},{"d":"2021-12-14","o":176.95,"h":178.24,"l":173.59,"c":176.28,"v":3770900},{"d":"2021-12-15","o":177.61,"h":179.68,"l":174.14,"c":179.53,"v":3598700},{"d":"2021-12-16","o":180.15,"h":180.8,"l":172.16,"c":172.6,"v":4817300},{"d":"2021-12-17","o":171.12,"h":172.42,"l":169.04,"c":170.11,"v":7659800},{"d":"2021-12-20","o":166.84,"h":169.12,"l":166.35,"c":168.32,"v":4087400},{"d":"2021-12-21","o":170.12,"h":172.34,"l":168.93,"c":172.08,"v":3018100},{"d":"2021-12-22","o":171.65,"h":172.62,"l":170.98,"c":172.29,"v":2025500},{"d":"2021-12-23","o":172.8,"h":174.44,"l":172.57,"c":172.66,"v":2026200},{"d":"2021-12-27","o":173.01,"h":175.53,"l":173.01,"c":175.47,"v":2134900},{"d":"2021-12-28","o":176.42,"h":176.79,"l":174.03,"c":174.38,"v":1634800},{"d":"2021-12-29","o":174.53,"h":176.55,"l":174.53,"c":175.52,"v":1685500},{"d":"2021-12-30","o":176,"h":176.96,"l":174.47,"c":174.78,"v":1638600},{"d":"2021-12-31","o":174.75,"h":176.66,"l":174.58,"c":175.77,"v":1917200},{"d":"2022-01-03","o":175.17,"h":177.6,"l":174.75,"c":177.15,"v":2667500},{"d":"2022-01-04","o":177.68,"h":179.52,"l":174.12,"c":175.55,"v":3889300},{"d":"2022-01-05","o":175.32,"h":177.18,"l":172.73,"c":172.84,"v":3655200},{"d":"2022-01-06","o":173.1,"h":174.96,"l":172.04,"c":173.39,"v":3584400},{"d":"2022-01-07","o":173.1,"h":173.76,"l":166,"c":168.84,"v":6747500},{"d":"2022-01-10","o":168.11,"h":170.73,"l":165.38,"c":170.4,"v":6017100},{"d":"2022-01-11","o":168.77,"h":174.03,"l":168.46,"c":173.63,"v":3789300},{"d":"2022-01-12","o":175.39,"h":175.39,"l":171.97,"c":173.75,"v":1993400},{"d":"2022-01-13","o":175.61,"h":176.27,"l":169.24,"c":169.78,"v":3954000},{"d":"2022-01-14","o":168.41,"h":172.12,"l":168.09,"c":172,"v":2869600},{"d":"2022-01-18","o":168.69,"h":170.12,"l":166.17,"c":166.5,"v":4160300},{"d":"2022-01-19","o":167.1,"h":168.79,"l":162.97,"c":163.06,"v":3736600},{"d":"2022-01-20","o":163.82,"h":164.76,"l":158.6,"c":158.63,"v":4021300},{"d":"2022-01-21","o":158.82,"h":162.68,"l":156.96,"c":159.52,"v":5547500},{"d":"2022-01-24","o":159.01,"h":161.72,"l":151.47,"c":161.44,"v":6665200},{"d":"2022-01-25","o":157.39,"h":159.59,"l":155.42,"c":155.77,"v":4064200},{"d":"2022-01-26","o":159,"h":165.1,"l":157.34,"c":159.77,"v":5850000},{"d":"2022-01-27","o":162.6,"h":163.75,"l":154.04,"c":154.59,"v":4691100},{"d":"2022-01-28","o":154.12,"h":158.71,"l":151.18,"c":158.63,"v":3839700},{"d":"2022-01-31","o":158.32,"h":164.23,"l":157.21,"c":163.97,"v":4504800},{"d":"2022-02-01","o":164.1,"h":165.5,"l":161.05,"c":165.37,"v":3038000},{"d":"2022-02-02","o":165.43,"h":169.43,"l":164.9,"c":168.91,"v":2824500},{"d":"2022-02-03","o":165.64,"h":167.62,"l":161.57,"c":162.02,"v":4452100},{"d":"2022-02-04","o":160.15,"h":162.38,"l":156.77,"c":161.03,"v":5174400},{"d":"2022-02-07","o":161.08,"h":163.25,"l":160.3,"c":160.82,"v":2443300},{"d":"2022-02-08","o":160.93,"h":163.68,"l":160.4,"c":163.13,"v":3173200},{"d":"2022-02-09","o":165.38,"h":168.34,"l":163.48,"c":168.21,"v":3207900},{"d":"2022-02-10","o":163.82,"h":168.33,"l":161.03,"c":161.67,"v":3462600},{"d":"2022-02-11","o":161.96,"h":163.28,"l":153.08,"c":153.9,"v":5455500},{"d":"2022-02-14","o":154.92,"h":157.09,"l":151.52,"c":153.98,"v":4501500},{"d":"2022-02-15","o":157.27,"h":162.34,"l":157.1,"c":162.04,"v":4909600},{"d":"2022-02-16","o":161.89,"h":168.89,"l":161.57,"c":168.34,"v":5825200},{"d":"2022-02-17","o":166.13,"h":166.27,"l":160.33,"c":160.43,"v":4702700},{"d":"2022-02-18","o":161.11,"h":162.7,"l":158.57,"c":160.36,"v":3921600},{"d":"2022-02-22","o":158.9,"h":162.88,"l":158.29,"c":160.88,"v":4269500},{"d":"2022-02-23","o":162.07,"h":163.5,"l":156.17,"c":156.49,"v":5087000},{"d":"2022-02-24","o":154.33,"h":160,"l":152.03,"c":159.79,"v":4152200},{"d":"2022-02-25","o":159.88,"h":162.18,"l":157.67,"c":162.12,"v":2741600},{"d":"2022-02-28","o":161.33,"h":161.33,"l":157.24,"c":160.29,"v":3606900},{"d":"2022-03-01","o":159.53,"h":160.75,"l":155.55,"c":156.95,"v":3761800},{"d":"2022-03-02","o":157.47,"h":161.53,"l":157.11,"c":159.82,"v":2578700},{"d":"2022-03-03","o":161.46,"h":161.7,"l":156.97,"c":159.28,"v":2656100},{"d":"2022-03-04","o":157.68,"h":159.27,"l":155.75,"c":156.85,"v":2778600},{"d":"2022-03-07","o":157.02,"h":157.34,"l":146.21,"c":146.28,"v":5701300},{"d":"2022-03-08","o":146.02,"h":152.78,"l":143.85,"c":148.52,"v":4745200},{"d":"2022-03-09","o":153.09,"h":155.06,"l":151.3,"c":153.62,"v":3046300},{"d":"2022-03-10","o":150.85,"h":151.79,"l":147.85,"c":150.56,"v":4035700},{"d":"2022-03-11","o":153.2,"h":153.78,"l":147.29,"c":147.6,"v":3964300},{"d":"2022-03-14","o":147.52,"h":148.84,"l":143.81,"c":145.63,"v":3910500},{"d":"2022-03-15","o":147.32,"h":151.46,"l":146.41,"c":150.92,"v":3309900},{"d":"2022-03-16","o":153.09,"h":158.75,"l":152.53,"c":158.57,"v":4376200},{"d":"2022-03-17","o":156.87,"h":160.05,"l":155.76,"c":159.98,"v":4272400},{"d":"2022-03-18","o":158.56,"h":163.94,"l":157.09,"c":163.45,"v":9901900},{"d":"2022-03-21","o":161.8,"h":164.74,"l":161.47,"c":164.22,"v":3258900},{"d":"2022-03-22","o":163.79,"h":166.49,"l":163.42,"c":164.77,"v":2568300},{"d":"2022-03-23","o":163.38,"h":164.31,"l":158.79,"c":159.14,"v":3409900},{"d":"2022-03-24","o":160.82,"h":165.06,"l":159.86,"c":164.96,"v":3152200},{"d":"2022-03-25","o":165.06,"h":165.92,"l":162.86,"c":165.63,"v":2236300},{"d":"2022-03-28","o":164.18,"h":167.45,"l":163.35,"c":167.26,"v":2745200},{"d":"2022-03-29","o":169.05,"h":171.56,"l":167.73,"c":170.18,"v":3127700},{"d":"2022-03-30","o":168.78,"h":170,"l":165.78,"c":166.48,"v":2689100},{"d":"2022-03-31","o":166.96,"h":167.94,"l":165.08,"c":165.18,"v":3881500},{"d":"2022-04-01","o":166.5,"h":167.14,"l":162.85,"c":165.36,"v":2941000},{"d":"2022-04-04","o":165.17,"h":165.95,"l":161.72,"c":164.5,"v":4159600},{"d":"2022-04-05","o":162.51,"h":163.51,"l":155.87,"c":159.98,"v":7223600},{"d":"2022-04-06","o":157.42,"h":164.28,"l":157.27,"c":160.28,"v":6036000},{"d":"2022-04-07","o":159.27,"h":162.91,"l":159.14,"c":161.25,"v":3161800},{"d":"2022-04-08","o":160.46,"h":161.01,"l":158.4,"c":158.74,"v":3025000},{"d":"2022-04-11","o":157.67,"h":158.09,"l":154.69,"c":154.89,"v":3693700},{"d":"2022-04-12","o":157.33,"h":159.56,"l":154.99,"c":155.5,"v":2580000},{"d":"2022-04-13","o":156.72,"h":158.96,"l":155.21,"c":158.12,"v":2335200},{"d":"2022-04-14","o":158.37,"h":159.86,"l":156.29,"c":156.5,"v":5228700},{"d":"2022-04-18","o":156.28,"h":161.25,"l":156.17,"c":160.34,"v":2728500},{"d":"2022-04-19","o":160.34,"h":162.8,"l":158.61,"c":162.32,"v":2674700},{"d":"2022-04-20","o":164.46,"h":165.56,"l":160.54,"c":161.38,"v":2582400},{"d":"2022-04-21","o":162.5,"h":164.68,"l":157.97,"c":158.71,"v":3555000},{"d":"2022-04-22","o":157.98,"h":159.63,"l":155.17,"c":155.25,"v":2640400},{"d":"2022-04-25","o":154.19,"h":159.15,"l":153.76,"c":158.92,"v":4487500},{"d":"2022-04-26","o":156.93,"h":157.32,"l":152.74,"c":152.81,"v":3661200},{"d":"2022-04-27","o":150,"h":155.73,"l":149.68,"c":151.72,"v":3077300},{"d":"2022-04-28","o":154.13,"h":162.27,"l":153.73,"c":160.45,"v":4156000},{"d":"2022-04-29","o":158.04,"h":159.72,"l":154.24,"c":154.38,"v":4835800},{"d":"2022-05-02","o":155.34,"h":158.54,"l":152.79,"c":158.15,"v":2865900},{"d":"2022-05-03","o":157.88,"h":159.71,"l":156.51,"c":158.87,"v":2441900},{"d":"2022-05-04","o":158.68,"h":164.92,"l":154.26,"c":164.77,"v":3940400},{"d":"2022-05-05","o":162.02,"h":163.37,"l":156.51,"c":158.24,"v":3961500},{"d":"2022-05-06","o":156.55,"h":158.77,"l":154.35,"c":156.13,"v":2710400},{"d":"2022-05-09","o":154.2,"h":156.03,"l":151.78,"c":152.25,"v":4123100},{"d":"2022-05-10","o":155.94,"h":158.51,"l":152.65,"c":155.22,"v":3157800},{"d":"2022-05-11","o":153.43,"h":157.31,"l":151.75,"c":151.99,"v":3861700},{"d":"2022-05-12","o":151.04,"h":153.68,"l":149.97,"c":152.89,"v":3117700},{"d":"2022-05-13","o":155.04,"h":159.7,"l":153.88,"c":158.74,"v":4783200},{"d":"2022-05-16","o":157.23,"h":159.18,"l":155.58,"c":157.44,"v":2328400},{"d":"2022-05-17","o":160.99,"h":164.38,"l":160.62,"c":163.84,"v":4952200},{"d":"2022-05-18","o":166.33,"h":166.33,"l":159.24,"c":159.92,"v":5684400},{"d":"2022-05-19","o":160.85,"h":164.17,"l":159.08,"c":160.94,"v":3812600},{"d":"2022-05-20","o":163.6,"h":165.16,"l":156.72,"c":162.44,"v":3977400},{"d":"2022-05-23","o":161.62,"h":163.5,"l":159.88,"c":161.55,"v":2291100},{"d":"2022-05-24","o":159.88,"h":163.25,"l":158.81,"c":161.85,"v":3172000},{"d":"2022-05-25","o":160.47,"h":163.24,"l":159.34,"c":162.32,"v":2500300},{"d":"2022-05-26","o":162.36,"h":165.89,"l":161.41,"c":164,"v":3820100},{"d":"2022-05-27","o":165.49,"h":168.16,"l":164.17,"c":167.55,"v":4942300},{"d":"2022-05-31","o":166.9,"h":169.59,"l":163.59,"c":168.4,"v":5102500},{"d":"2022-06-01","o":169.18,"h":169.31,"l":163.32,"c":164.77,"v":3283600},{"d":"2022-06-02","o":164.51,"h":169.41,"l":163.68,"c":169.24,"v":2637700},{"d":"2022-06-03","o":166.59,"h":166.98,"l":164.81,"c":165.24,"v":2539100},{"d":"2022-06-06","o":167.35,"h":168.83,"l":164.56,"c":165.27,"v":2273800},{"d":"2022-06-07","o":163.74,"h":167.34,"l":162.84,"c":166.95,"v":2108000},{"d":"2022-06-08","o":165.86,"h":167.96,"l":163.93,"c":165.01,"v":2928800},{"d":"2022-06-09","o":163.99,"h":167.03,"l":161.51,"c":161.61,"v":3144800},{"d":"2022-06-10","o":158.35,"h":160.18,"l":156.81,"c":156.92,"v":3369800},{"d":"2022-06-13","o":153.23,"h":154.43,"l":147.33,"c":147.77,"v":5861600},{"d":"2022-06-14","o":149.21,"h":150.14,"l":146.05,"c":147.17,"v":2765000},{"d":"2022-06-15","o":149.17,"h":152.47,"l":146.73,"c":150.08,"v":3263200},{"d":"2022-06-16","o":146.36,"h":146.36,"l":141.69,"c":143.46,"v":4722800},{"d":"2022-06-17","o":144.02,"h":145.5,"l":141.79,"c":144.63,"v":6723900},{"d":"2022-06-21","o":147.33,"h":150.29,"l":147.29,"c":148.35,"v":3085600},{"d":"2022-06-22","o":146.95,"h":148.98,"l":145.86,"c":147.65,"v":3720400},{"d":"2022-06-23","o":149.02,"h":149.21,"l":143.94,"c":145.54,"v":2946000},{"d":"2022-06-24","o":147.59,"h":150.05,"l":147.2,"c":149.69,"v":5108900},{"d":"2022-06-27","o":151.1,"h":152.33,"l":149.54,"c":150.59,"v":2048300},{"d":"2022-06-28","o":151.41,"h":153.16,"l":148.37,"c":148.49,"v":2786500},{"d":"2022-06-29","o":146.91,"h":147.51,"l":144.75,"c":147.27,"v":2586600},{"d":"2022-06-30","o":145.45,"h":149.22,"l":143.3,"c":146.09,"v":4158000},{"d":"2022-07-01","o":143.94,"h":145.1,"l":140.52,"c":142.91,"v":3175000},{"d":"2022-07-05","o":139.9,"h":143.17,"l":138.5,"c":143.07,"v":3792500},{"d":"2022-07-06","o":143.64,"h":145.91,"l":142.03,"c":144.7,"v":2708600},{"d":"2022-07-07","o":147.71,"h":149.68,"l":147.24,"c":148.57,"v":2742600},{"d":"2022-07-08","o":147.4,"h":150.54,"l":145.72,"c":149.94,"v":1997900},{"d":"2022-07-11","o":148.18,"h":149.26,"l":146.26,"c":147.56,"v":2684900},{"d":"2022-07-12","o":148.46,"h":150.18,"l":147.4,"c":148.05,"v":2305800},{"d":"2022-07-13","o":145.49,"h":149.97,"l":145.19,"c":149.19,"v":2306900},{"d":"2022-07-14","o":148.75,"h":154.16,"l":147.22,"c":153.31,"v":3794000},{"d":"2022-07-15","o":153.84,"h":158.28,"l":153.33,"c":157.97,"v":3736600},{"d":"2022-07-18","o":158.84,"h":159.39,"l":154.37,"c":155.25,"v":2930000},{"d":"2022-07-19","o":156.93,"h":162,"l":156.83,"c":161.45,"v":3582000},{"d":"2022-07-20","o":159.65,"h":163.72,"l":158.76,"c":163.12,"v":3126000},{"d":"2022-07-21","o":164.38,"h":165.24,"l":162.28,"c":165.19,"v":2990800},{"d":"2022-07-22","o":165.66,"h":165.66,"l":162.31,"c":163.27,"v":2944900},{"d":"2022-07-25","o":162.95,"h":163.15,"l":160.27,"c":163.04,"v":3085800},{"d":"2022-07-26","o":163.55,"h":164.27,"l":161.26,"c":161.78,"v":3151300},{"d":"2022-07-27","o":163.26,"h":169.63,"l":163.26,"c":168.33,"v":4672500},{"d":"2022-07-28","o":168.71,"h":170.95,"l":167.3,"c":169.67,"v":3880200},{"d":"2022-07-29","o":168.4,"h":172.72,"l":167.71,"c":171.96,"v":4744400},{"d":"2022-08-01","o":170.71,"h":172.37,"l":169.44,"c":171.46,"v":2277100},{"d":"2022-08-02","o":170.28,"h":172.53,"l":169.61,"c":170.77,"v":2179600},{"d":"2022-08-03","o":171,"h":176.98,"l":171,"c":176.36,"v":2766400},{"d":"2022-08-04","o":176.37,"h":177.95,"l":175.14,"c":176.96,"v":2395100},{"d":"2022-08-05","o":174.75,"h":177.52,"l":174.1,"c":177.25,"v":2495300},{"d":"2022-08-08","o":176.22,"h":177.75,"l":173.78,"c":175.86,"v":2308600},{"d":"2022-08-09","o":173.41,"h":173.89,"l":169.04,"c":170.37,"v":3717700},{"d":"2022-08-10","o":173.72,"h":175.3,"l":171.22,"c":175.08,"v":3213500},{"d":"2022-08-11","o":176.16,"h":178.28,"l":174.23,"c":174.55,"v":2709900},{"d":"2022-08-12","o":175.23,"h":179.76,"l":175.23,"c":179.26,"v":3198300},{"d":"2022-08-15","o":178.41,"h":180.01,"l":177.43,"c":179.89,"v":2798500},{"d":"2022-08-16","o":179.32,"h":179.73,"l":176.81,"c":179.04,"v":3138200},{"d":"2022-08-17","o":174,"h":174.02,"l":167.1,"c":170.13,"v":6158600},{"d":"2022-08-18","o":167.73,"h":172.48,"l":165.94,"c":170.13,"v":4513300},{"d":"2022-08-19","o":168.43,"h":168.9,"l":167.02,"c":168,"v":3396500},{"d":"2022-08-22","o":165.16,"h":166.28,"l":162.93,"c":163.84,"v":3731100},{"d":"2022-08-23","o":163.48,"h":166.29,"l":163.48,"c":164.41,"v":2128300},{"d":"2022-08-24","o":163.81,"h":164.85,"l":162.24,"c":163.65,"v":3253100},{"d":"2022-08-25","o":164.29,"h":167.25,"l":164.18,"c":167.07,"v":2981700},{"d":"2022-08-26","o":166.84,"h":167.48,"l":158.51,"c":158.67,"v":4238300},{"d":"2022-08-29","o":156.82,"h":157.85,"l":154.17,"c":155.19,"v":3353300},{"d":"2022-08-30","o":156.13,"h":156.26,"l":151.52,"c":152.73,"v":3670100},{"d":"2022-08-31","o":153.46,"h":153.46,"l":150.34,"c":151.53,"v":3535300},{"d":"2022-09-01","o":148.99,"h":151.04,"l":146.54,"c":150.69,"v":3783900},{"d":"2022-09-02","o":151.66,"h":153.25,"l":147.85,"c":148.63,"v":2787500},{"d":"2022-09-06","o":148.61,"h":150.07,"l":146.53,"c":148.23,"v":2480300},{"d":"2022-09-07","o":149.58,"h":151.81,"l":148.22,"c":150.7,"v":2496600},{"d":"2022-09-08","o":149.58,"h":152.84,"l":148.85,"c":152.13,"v":2457600},{"d":"2022-09-09","o":152.49,"h":155.2,"l":152.49,"c":154.18,"v":2620300},{"d":"2022-09-12","o":155.44,"h":155.85,"l":153.69,"c":155.65,"v":3866800},{"d":"2022-09-13","o":151,"h":152.2,"l":147.8,"c":148.25,"v":4202100},{"d":"2022-09-14","o":149.52,"h":151.29,"l":147.99,"c":150.25,"v":2272900},{"d":"2022-09-15","o":149.7,"h":150.76,"l":146.99,"c":147.87,"v":3142400},{"d":"2022-09-16","o":146.73,"h":149.48,"l":145.17,"c":149.31,"v":4592400},{"d":"2022-09-19","o":148.07,"h":150.39,"l":147.87,"c":149.61,"v":2398200},{"d":"2022-09-20","o":148.7,"h":150.51,"l":148.26,"c":149.78,"v":2574300},{"d":"2022-09-21","o":149.96,"h":154,"l":148.34,"c":148.44,"v":3315600},{"d":"2022-09-22","o":147.99,"h":148.33,"l":144.2,"c":145.34,"v":3355700},{"d":"2022-09-23","o":143.81,"h":144.38,"l":140.09,"c":141.92,"v":4839300},{"d":"2022-09-26","o":142.67,"h":143.74,"l":140.62,"c":140.82,"v":4502400},{"d":"2022-09-27","o":142.69,"h":143.93,"l":139.87,"c":141.81,"v":2964300},{"d":"2022-09-28","o":140.85,"h":145.35,"l":139.92,"c":144.58,"v":3307000},{"d":"2022-09-29","o":142.9,"h":142.9,"l":139.92,"c":141.99,"v":3453500},{"d":"2022-09-30","o":140.86,"h":142.63,"l":139.24,"c":139.34,"v":3525900},{"d":"2022-10-03","o":141.28,"h":146.61,"l":139.85,"c":145.13,"v":4708300},{"d":"2022-10-04","o":148.25,"h":151.75,"l":148.01,"c":150.85,"v":4181800},{"d":"2022-10-05","o":149.1,"h":152.96,"l":148.84,"c":151.89,"v":3052000},{"d":"2022-10-06","o":151.33,"h":153.62,"l":150.72,"c":150.97,"v":2286500},{"d":"2022-10-07","o":147.67,"h":148.63,"l":144.13,"c":144.92,"v":4351100},{"d":"2022-10-10","o":145.14,"h":145.48,"l":138.91,"c":140.9,"v":3828700},{"d":"2022-10-11","o":139.66,"h":141.07,"l":136.96,"c":138.8,"v":4735300},{"d":"2022-10-12","o":139.03,"h":140.34,"l":138.4,"c":138.59,"v":2541100},{"d":"2022-10-13","o":134.7,"h":143.94,"l":133.48,"c":142.75,"v":5040500},{"d":"2022-10-14","o":144.62,"h":144.95,"l":136.5,"c":136.73,"v":4970400},{"d":"2022-10-17","o":140.05,"h":141.28,"l":137.75,"c":139.12,"v":5039800},{"d":"2022-10-18","o":144.64,"h":145.21,"l":139.34,"c":141.1,"v":3280300},{"d":"2022-10-19","o":140.76,"h":142.97,"l":139.26,"c":141.33,"v":2465400},{"d":"2022-10-20","o":142.44,"h":146.75,"l":141.25,"c":142.08,"v":3341100},{"d":"2022-10-21","o":141.93,"h":147.42,"l":140.95,"c":146.59,"v":3612400},{"d":"2022-10-24","o":144.98,"h":146.88,"l":142.38,"c":144.53,"v":3334500},{"d":"2022-10-25","o":145.06,"h":147.51,"l":144.41,"c":146.37,"v":3644800},{"d":"2022-10-26","o":142.77,"h":145.65,"l":140.54,"c":141.38,"v":6726400},{"d":"2022-10-27","o":142.49,"h":143.35,"l":140.04,"c":140.68,"v":4666400},{"d":"2022-10-28","o":141.5,"h":145.99,"l":141.15,"c":144.88,"v":3482000},{"d":"2022-10-31","o":143.81,"h":143.88,"l":140.6,"c":142.62,"v":3078300},{"d":"2022-11-01","o":145.11,"h":145.91,"l":143.32,"c":144.7,"v":2322800},{"d":"2022-11-02","o":145.44,"h":147.81,"l":141.02,"c":141.24,"v":3327700},{"d":"2022-11-03","o":139.4,"h":141.01,"l":137.79,"c":138.02,"v":3706400},{"d":"2022-11-04","o":142.32,"h":145.4,"l":141.11,"c":144.29,"v":5004300},{"d":"2022-11-07","o":145.81,"h":149.19,"l":143.88,"c":148.93,"v":3981600},{"d":"2022-11-08","o":151.14,"h":155.6,"l":150.03,"c":151.04,"v":4968300},{"d":"2022-11-09","o":149.14,"h":150.84,"l":147.59,"c":148.23,"v":3696300},{"d":"2022-11-10","o":155.91,"h":160.76,"l":154.5,"c":160.37,"v":5617300},{"d":"2022-11-11","o":159.4,"h":164.89,"l":159.31,"c":164.06,"v":3211500},{"d":"2022-11-14","o":163.12,"h":166.81,"l":160.85,"c":161.26,"v":4269700},{"d":"2022-11-15","o":167.46,"h":167.86,"l":162.56,"c":165.17,"v":4158100},{"d":"2022-11-16","o":161.89,"h":162.11,"l":160.23,"c":161.27,"v":3859000},{"d":"2022-11-17","o":158.45,"h":161.69,"l":158.09,"c":161.47,"v":2835400},{"d":"2022-11-18","o":163.56,"h":163.88,"l":160.97,"c":161.85,"v":4016500},{"d":"2022-11-21","o":161.16,"h":162.01,"l":159.15,"c":159.24,"v":6276300},{"d":"2022-11-22","o":165.18,"h":168.85,"l":162.71,"c":168.43,"v":5739900},{"d":"2022-11-23","o":169.35,"h":173.3,"l":167.7,"c":169.2,"v":3851800},{"d":"2022-11-25","o":169.04,"h":169.5,"l":166.98,"c":167.09,"v":1698600},{"d":"2022-11-28","o":164.89,"h":167.3,"l":162.54,"c":164.01,"v":3910900},{"d":"2022-11-29","o":164.76,"h":165.01,"l":162.41,"c":163.89,"v":2685800},{"d":"2022-11-30","o":164.56,"h":172.19,"l":162.7,"c":171.91,"v":5396300},{"d":"2022-12-01","o":173.21,"h":173.21,"l":169.76,"c":171.48,"v":3222200},{"d":"2022-12-02","o":167.2,"h":168.79,"l":165.24,"c":168.63,"v":3055200},{"d":"2022-12-05","o":167.86,"h":168.9,"l":166.78,"c":167.84,"v":2615800},{"d":"2022-12-06","o":167.75,"h":168.45,"l":165.3,"c":166.51,"v":3572100},{"d":"2022-12-07","o":166.29,"h":168.48,"l":165.01,"c":166.01,"v":1881600},{"d":"2022-12-08","o":167.07,"h":169.8,"l":165.92,"c":169.65,"v":2836300},{"d":"2022-12-09","o":168.47,"h":170.36,"l":167.9,"c":168.68,"v":2514900},{"d":"2022-12-12","o":169.17,"h":172.34,"l":167.74,"c":172.26,"v":2966800},{"d":"2022-12-13","o":178.01,"h":179.95,"l":173.68,"c":175.49,"v":4778100},{"d":"2022-12-14","o":175.87,"h":176.85,"l":170.11,"c":171.68,"v":3202500},{"d":"2022-12-15","o":169.22,"h":169.77,"l":165.49,"c":166.09,"v":3985000},{"d":"2022-12-16","o":165.28,"h":167.25,"l":164.07,"c":166.82,"v":7411900},{"d":"2022-12-19","o":167.44,"h":167.49,"l":163.75,"c":165.14,"v":2621800},{"d":"2022-12-20","o":163.72,"h":165.81,"l":163.56,"c":164.33,"v":2102300},{"d":"2022-12-21","o":165.38,"h":167.84,"l":165.22,"c":167.41,"v":2181400},{"d":"2022-12-22","o":164.83,"h":164.83,"l":161.06,"c":163.75,"v":2972000},{"d":"2022-12-23","o":162.7,"h":164.12,"l":161.25,"c":163.84,"v":1498300},{"d":"2022-12-27","o":163.57,"h":163.7,"l":161.15,"c":162.2,"v":1932000},{"d":"2022-12-28","o":161.5,"h":163.57,"l":160.06,"c":160.28,"v":1499900},{"d":"2022-12-29","o":162.58,"h":164.78,"l":161.5,"c":163.98,"v":2148900},{"d":"2022-12-30","o":162.36,"h":164.16,"l":160.76,"c":164.03,"v":1619400},{"d":"2023-01-03","o":165.57,"h":166.2,"l":161.44,"c":162.45,"v":4475700},{"d":"2023-01-04","o":165.38,"h":167.59,"l":163.76,"c":165.91,"v":3477900},{"d":"2023-01-05","o":164.47,"h":165.63,"l":159.58,"c":159.69,"v":4750300},{"d":"2023-01-06","o":161.76,"h":166.75,"l":159.93,"c":165.52,"v":3483400},{"d":"2023-01-09","o":167.39,"h":169.91,"l":165.68,"c":167.1,"v":3734100},{"d":"2023-01-10","o":166.5,"h":169.75,"l":166.5,"c":169.22,"v":2351900},{"d":"2023-01-11","o":167.72,"h":170.13,"l":167.31,"c":169.79,"v":3068900},{"d":"2023-01-12","o":170.02,"h":170.64,"l":167.16,"c":168.67,"v":2478100},{"d":"2023-01-13","o":167.5,"h":169.43,"l":166.42,"c":168.98,"v":1891200},{"d":"2023-01-17","o":167.91,"h":169.17,"l":166.05,"c":166.91,"v":3320200},{"d":"2023-01-18","o":168.53,"h":169.38,"l":165.9,"c":166,"v":2627700},{"d":"2023-01-19","o":165.56,"h":165.64,"l":162.1,"c":163.13,"v":3082500},{"d":"2023-01-20","o":163.82,"h":165.24,"l":161.04,"c":165.17,"v":3841900},{"d":"2023-01-23","o":166.54,"h":170.25,"l":165.62,"c":169.66,"v":3521900},{"d":"2023-01-24","o":167.91,"h":170.03,"l":167.36,"c":168.86,"v":2407100},{"d":"2023-01-25","o":166.62,"h":168.73,"l":164.21,"c":168.45,"v":2739800},{"d":"2023-01-26","o":169.94,"h":170.95,"l":166.86,"c":170.74,"v":3539900},{"d":"2023-01-27","o":169.07,"h":172.03,"l":168.4,"c":170.83,"v":2453400},{"d":"2023-01-30","o":169.1,"h":171.15,"l":168.34,"c":168.93,"v":3135600},{"d":"2023-01-31","o":168.93,"h":171.52,"l":168.9,"c":171.47,"v":2549400},{"d":"2023-02-01","o":171.33,"h":178.51,"l":171.23,"c":176.59,"v":4200300},{"d":"2023-02-02","o":177.86,"h":180.05,"l":176.19,"c":179.3,"v":4206200},{"d":"2023-02-03","o":176.93,"h":181.34,"l":176.22,"c":178.82,"v":4005700},{"d":"2023-02-06","o":176.99,"h":179.32,"l":176.37,"c":177.55,"v":2916600},{"d":"2023-02-07","o":178.39,"h":181.86,"l":177.01,"c":181.02,"v":3531600},{"d":"2023-02-08","o":178.65,"h":179.87,"l":177.4,"c":177.76,"v":3520600},{"d":"2023-02-09","o":180.75,"h":182.23,"l":177.32,"c":178.52,"v":2983300},{"d":"2023-02-10","o":177.14,"h":179.02,"l":176.07,"c":178.46,"v":4003300},{"d":"2023-02-13","o":179.38,"h":181.63,"l":178.95,"c":180.45,"v":3975500},{"d":"2023-02-14","o":179.07,"h":183.13,"l":178.53,"c":182.54,"v":3784200},{"d":"2023-02-15","o":194.34,"h":196.41,"l":191.1,"c":196.18,"v":7456000},{"d":"2023-02-16","o":194.56,"h":196.3,"l":192.96,"c":193.83,"v":4481700},{"d":"2023-02-17","o":193.09,"h":194.4,"l":191.36,"c":192.71,"v":3774900},{"d":"2023-02-21","o":190.63,"h":191.18,"l":185.48,"c":185.97,"v":5117800},{"d":"2023-02-22","o":186.68,"h":186.68,"l":182.84,"c":183.76,"v":3512600},{"d":"2023-02-23","o":186.98,"h":187.47,"l":183.14,"c":185.65,"v":4501800},{"d":"2023-02-24","o":183.28,"h":183.87,"l":181.61,"c":182.94,"v":3177900},{"d":"2023-02-27","o":185.58,"h":185.9,"l":182.94,"c":183.17,"v":2769500},{"d":"2023-02-28","o":183,"h":185.53,"l":182.54,"c":183.47,"v":2644400},{"d":"2023-03-01","o":183.86,"h":185.53,"l":182.7,"c":183.11,"v":2600300},{"d":"2023-03-02","o":181.13,"h":185.31,"l":179.22,"c":184.59,"v":2906400},{"d":"2023-03-03","o":185.31,"h":186.8,"l":182.94,"c":186.25,"v":3112400},{"d":"2023-03-06","o":187.32,"h":188.56,"l":185.09,"c":185.52,"v":2664100},{"d":"2023-03-07","o":186.03,"h":186.94,"l":183.51,"c":184.94,"v":2415100},{"d":"2023-03-08","o":186.37,"h":187.45,"l":185.2,"c":186.57,"v":3182000},{"d":"2023-03-09","o":187.12,"h":188.79,"l":183.38,"c":183.56,"v":3627300},{"d":"2023-03-10","o":184.73,"h":185.58,"l":181.33,"c":181.76,"v":3166800},{"d":"2023-03-13","o":179.81,"h":184.3,"l":179.08,"c":182.55,"v":3310200},{"d":"2023-03-14","o":184.96,"h":188.03,"l":183.99,"c":186.58,"v":4147400},{"d":"2023-03-15","o":184.23,"h":185.51,"l":180.34,"c":182.93,"v":3972700},{"d":"2023-03-16","o":181.32,"h":187.31,"l":180.2,"c":186.63,"v":3753500},{"d":"2023-03-17","o":187.39,"h":188.8,"l":184.47,"c":185.85,"v":6216500},{"d":"2023-03-20","o":186.1,"h":187.52,"l":185.12,"c":187.06,"v":3033500},{"d":"2023-03-21","o":188.88,"h":189.92,"l":186,"c":188.4,"v":3232700},{"d":"2023-03-22","o":188.86,"h":191.5,"l":186.35,"c":186.61,"v":3481000},{"d":"2023-03-23","o":188.97,"h":192.54,"l":187.06,"c":189.45,"v":2658300},{"d":"2023-03-24","o":189.1,"h":189.42,"l":185.66,"c":187.69,"v":3401800},{"d":"2023-03-27","o":188.25,"h":188.36,"l":184.48,"c":184.77,"v":3616900},{"d":"2023-03-28","o":183.72,"h":184,"l":180.88,"c":183.6,"v":3319900},{"d":"2023-03-29","o":186.04,"h":190.3,"l":186.04,"c":189.17,"v":3577800},{"d":"2023-03-30","o":191.25,"h":195.13,"l":190.89,"c":194.21,"v":4367100},{"d":"2023-03-31","o":193.52,"h":197.56,"l":193.25,"c":197.22,"v":3873000},{"d":"2023-04-03","o":196.47,"h":197.75,"l":194.26,"c":196.28,"v":3120700},{"d":"2023-04-04","o":197.56,"h":198.25,"l":193.79,"c":195.12,"v":3633600},{"d":"2023-04-05","o":194.36,"h":194.51,"l":189.05,"c":190.37,"v":3368300},{"d":"2023-04-06","o":188.74,"h":189.8,"l":186.82,"c":187.17,"v":3010100},{"d":"2023-04-10","o":185.63,"h":191.21,"l":185.01,"c":190.95,"v":2573500},{"d":"2023-04-11","o":192.22,"h":192.32,"l":189.07,"c":189.41,"v":2336400},{"d":"2023-04-12","o":190.8,"h":190.8,"l":187.02,"c":187.29,"v":2085400},{"d":"2023-04-13","o":187.3,"h":190.1,"l":186.16,"c":189.1,"v":2020200},{"d":"2023-04-14","o":188.13,"h":191.08,"l":187.04,"c":188.51,"v":1988100},{"d":"2023-04-17","o":187.66,"h":189.95,"l":187.4,"c":189.57,"v":2095000},{"d":"2023-04-18","o":190.92,"h":191.96,"l":188.44,"c":189.58,"v":1745500},{"d":"2023-04-19","o":187.89,"h":189.03,"l":187.56,"c":188.55,"v":1556000},{"d":"2023-04-20","o":185.57,"h":189.22,"l":183.1,"c":186.98,"v":2807800},{"d":"2023-04-21","o":186.25,"h":187.2,"l":184.64,"c":186.34,"v":1975300},{"d":"2023-04-24","o":186.34,"h":187.39,"l":185.71,"c":186.96,"v":1782000},{"d":"2023-04-25","o":186.13,"h":186.14,"l":181.07,"c":181.14,"v":3474800},{"d":"2023-04-26","o":181.23,"h":182.48,"l":179.65,"c":180.66,"v":3603100},{"d":"2023-04-27","o":178.53,"h":178.94,"l":171.24,"c":177.62,"v":4621700},{"d":"2023-04-28","o":177.64,"h":180.16,"l":176.27,"c":179.88,"v":3167800},{"d":"2023-05-01","o":180.75,"h":182.93,"l":180.66,"c":182.54,"v":2572800},{"d":"2023-05-02","o":184.44,"h":186.59,"l":182.12,"c":183.66,"v":2710800},{"d":"2023-05-03","o":183.42,"h":185.18,"l":182.03,"c":182.39,"v":1788500},{"d":"2023-05-04","o":182,"h":182.97,"l":180.48,"c":181.33,"v":2308200},{"d":"2023-05-05","o":180.64,"h":184.45,"l":179.57,"c":183.39,"v":3672100},{"d":"2023-05-08","o":183.79,"h":184.57,"l":181.73,"c":184.52,"v":1936900},{"d":"2023-05-09","o":182.53,"h":182.72,"l":178.03,"c":179.62,"v":3353300},{"d":"2023-05-10","o":181.68,"h":182.29,"l":179.56,"c":181.43,"v":3364700},{"d":"2023-05-11","o":180.4,"h":181.09,"l":178.74,"c":180.59,"v":2252600},{"d":"2023-05-12","o":181.44,"h":182.55,"l":178.87,"c":180.57,"v":1376800},{"d":"2023-05-15","o":180.68,"h":184.72,"l":180.28,"c":184.37,"v":2435800},{"d":"2023-05-16","o":183.63,"h":185.26,"l":182.59,"c":182.79,"v":2178800},{"d":"2023-05-17","o":184,"h":188.6,"l":183.15,"c":187.96,"v":3002200},{"d":"2023-05-18","o":188.95,"h":193.04,"l":188.37,"c":192.26,"v":2959000},{"d":"2023-05-19","o":192.26,"h":192.65,"l":189.76,"c":190.53,"v":3598300},{"d":"2023-05-22","o":189.91,"h":193.14,"l":189.46,"c":191.31,"v":2494400},{"d":"2023-05-23","o":189.79,"h":190.36,"l":187.4,"c":187.92,"v":3864700},{"d":"2023-05-24","o":171.5,"h":176.63,"l":169.74,"c":173.2,"v":10367100},{"d":"2023-05-25","o":166.51,"h":173.94,"l":161.93,"c":172.39,"v":9915900},{"d":"2023-05-26","o":172.48,"h":177.74,"l":171.49,"c":176.53,"v":6794800},{"d":"2023-05-30","o":178.12,"h":178.84,"l":174.81,"c":177.43,"v":5233100},{"d":"2023-05-31","o":175.4,"h":180,"l":175.24,"c":177.69,"v":7035300},{"d":"2023-06-01","o":179.22,"h":182.2,"l":176.7,"c":180.41,"v":4361700},{"d":"2023-06-02","o":181.31,"h":182,"l":178.92,"c":179.8,"v":3697400},{"d":"2023-06-05","o":179.17,"h":179.34,"l":173.66,"c":174.98,"v":3311400},{"d":"2023-06-06","o":173.61,"h":178.72,"l":173.41,"c":177.97,"v":3487400},{"d":"2023-06-07","o":178.27,"h":183.36,"l":178.27,"c":180.37,"v":4060900},{"d":"2023-06-08","o":181.44,"h":182.54,"l":180.05,"c":181.68,"v":2995000},{"d":"2023-06-09","o":183.27,"h":185.89,"l":181.08,"c":182.46,"v":3164500},{"d":"2023-06-12","o":185,"h":187.96,"l":184.71,"c":187.66,"v":3845700},{"d":"2023-06-13","o":190.34,"h":192.54,"l":189.42,"c":192.37,"v":3827900},{"d":"2023-06-14","o":192.62,"h":193.97,"l":189.86,"c":191.89,"v":4061300},{"d":"2023-06-15","o":190.78,"h":191.89,"l":189.45,"c":189.66,"v":3414400},{"d":"2023-06-16","o":190.49,"h":191.78,"l":187.75,"c":188.36,"v":6889200},{"d":"2023-06-20","o":187,"h":189,"l":185.4,"c":187.98,"v":2663500},{"d":"2023-06-21","o":186.02,"h":188.26,"l":185.34,"c":185.44,"v":2941300},{"d":"2023-06-22","o":183.88,"h":186.37,"l":183.23,"c":186.11,"v":2973200},{"d":"2023-06-23","o":184.1,"h":187.09,"l":183.52,"c":185.94,"v":5021500},{"d":"2023-06-26","o":187.85,"h":191.63,"l":186.24,"c":186.34,"v":3365800},{"d":"2023-06-27","o":186.8,"h":192.61,"l":185.01,"c":192.38,"v":3631900},{"d":"2023-06-28","o":190.02,"h":191.16,"l":188.57,"c":189.9,"v":3836400},{"d":"2023-06-29","o":189.8,"h":190.66,"l":187.6,"c":189.48,"v":2623200},{"d":"2023-06-30","o":190.98,"h":195.36,"l":190.8,"c":194.81,"v":3376000},{"d":"2023-07-03","o":193.98,"h":196.55,"l":192.27,"c":194.33,"v":1367600},{"d":"2023-07-05","o":192.43,"h":193.35,"l":189.87,"c":190,"v":2693700},{"d":"2023-07-06","o":186.9,"h":187.96,"l":184.57,"c":186.19,"v":4203800},{"d":"2023-07-07","o":186.39,"h":188.66,"l":185.18,"c":185.31,"v":3038000},{"d":"2023-07-10","o":185.91,"h":191.09,"l":185.77,"c":191.05,"v":3367200},{"d":"2023-07-11","o":191.66,"h":192.07,"l":187.6,"c":190.95,"v":2039700},{"d":"2023-07-12","o":193.41,"h":196.05,"l":192.58,"c":195.4,"v":3117600},{"d":"2023-07-13","o":196.68,"h":199.44,"l":195.91,"c":198.27,"v":3364400},{"d":"2023-07-14","o":197.38,"h":197.39,"l":191.49,"c":191.97,"v":2922100},{"d":"2023-07-17","o":190.58,"h":197.54,"l":190.58,"c":196.36,"v":3249100},{"d":"2023-07-18","o":194.92,"h":196.81,"l":193.82,"c":196.5,"v":3022900},{"d":"2023-07-19","o":197.17,"h":197.4,"l":195.31,"c":195.79,"v":2040800},{"d":"2023-07-20","o":191.88,"h":193.95,"l":188.76,"c":189.65,"v":3991000},{"d":"2023-07-21","o":191.65,"h":193.65,"l":190.72,"c":191.96,"v":8748400},{"d":"2023-07-24","o":191.44,"h":193.61,"l":190.65,"c":192.37,"v":2663500},{"d":"2023-07-25","o":193,"h":196.95,"l":193,"c":195.66,"v":2958700},{"d":"2023-07-26","o":191.93,"h":192.82,"l":189.9,"c":191.52,"v":2793200},{"d":"2023-07-27","o":195.5,"h":198.1,"l":193.69,"c":195.45,"v":3474600},{"d":"2023-07-28","o":198.29,"h":199.02,"l":196.19,"c":198.42,"v":2883900},{"d":"2023-07-31","o":198.74,"h":200.1,"l":198.43,"c":199.53,"v":2091300},{"d":"2023-08-01","o":197.64,"h":200.07,"l":196.82,"c":199.48,"v":1900300},{"d":"2023-08-02","o":198.09,"h":198.16,"l":191.87,"c":192.46,"v":3739700},{"d":"2023-08-03","o":190.68,"h":193.24,"l":188.94,"c":191.49,"v":3040100},{"d":"2023-08-04","o":189,"h":190.26,"l":184.74,"c":188.35,"v":3632900},{"d":"2023-08-07","o":190.7,"h":191.37,"l":188.87,"c":190.1,"v":2035200},{"d":"2023-08-08","o":187,"h":187.36,"l":183.75,"c":186.61,"v":2939500},{"d":"2023-08-09","o":186.41,"h":187.5,"l":184.39,"c":184.81,"v":2341900},{"d":"2023-08-10","o":187.05,"h":188.95,"l":184.14,"c":184.71,"v":2268000},{"d":"2023-08-11","o":183,"h":184.45,"l":182.02,"c":183.21,"v":2859400},{"d":"2023-08-14","o":183.38,"h":185.62,"l":182.55,"c":185.39,"v":2057000},{"d":"2023-08-15","o":182.96,"h":184.1,"l":181.04,"c":181.32,"v":1959500},{"d":"2023-08-16","o":180.39,"h":180.64,"l":175.77,"c":177.17,"v":4869000},{"d":"2023-08-17","o":177.74,"h":178.27,"l":174.63,"c":175.49,"v":2804100},{"d":"2023-08-18","o":173.9,"h":176.5,"l":173.42,"c":175.75,"v":2834600},{"d":"2023-08-21","o":176.12,"h":177.66,"l":174.22,"c":177.22,"v":3345900},{"d":"2023-08-22","o":178.99,"h":179.38,"l":175.36,"c":176.66,"v":4234700},{"d":"2023-08-23","o":168.61,"h":178.79,"l":168.54,"c":177.48,"v":7413500},{"d":"2023-08-24","o":176.77,"h":178.25,"l":172.95,"c":173.69,"v":6811300},{"d":"2023-08-25","o":173.38,"h":179,"l":173.38,"c":178.16,"v":4538700},{"d":"2023-08-28","o":180.09,"h":181.12,"l":179.24,"c":180.33,"v":2851700},{"d":"2023-08-29","o":178.72,"h":183.44,"l":178.11,"c":182.56,"v":3574800},{"d":"2023-08-30","o":181.68,"h":182.9,"l":180.4,"c":181.57,"v":3080900},{"d":"2023-08-31","o":181.57,"h":183.96,"l":180.82,"c":181.78,"v":3362800},{"d":"2023-09-01","o":182.6,"h":182.64,"l":180.66,"c":182.43,"v":1879000},{"d":"2023-09-05","o":181.42,"h":183.43,"l":180.21,"c":181.54,"v":2488000},{"d":"2023-09-06","o":181.54,"h":182.47,"l":178.75,"c":182.18,"v":3382500},{"d":"2023-09-07","o":179.94,"h":181.41,"l":177.65,"c":178.46,"v":5562200},{"d":"2023-09-08","o":178.4,"h":178.87,"l":176.71,"c":177.47,"v":3182200},{"d":"2023-09-11","o":179.54,"h":179.91,"l":175.29,"c":177.65,"v":2768100},{"d":"2023-09-12","o":176.5,"h":179.01,"l":175.02,"c":175.05,"v":2862900},{"d":"2023-09-13","o":175.91,"h":177.62,"l":175.3,"c":176.17,"v":2269400},{"d":"2023-09-14","o":178.25,"h":180.11,"l":175.22,"c":179.67,"v":4135400},{"d":"2023-09-15","o":179.41,"h":179.58,"l":177.21,"c":178.14,"v":6062500},{"d":"2023-09-18","o":178.1,"h":180.36,"l":177.4,"c":179.72,"v":2733700},{"d":"2023-09-19","o":178.2,"h":179.02,"l":176.16,"c":178.75,"v":2852700},{"d":"2023-09-20","o":179.02,"h":179.08,"l":175.93,"c":176.08,"v":2606500},{"d":"2023-09-21","o":175.4,"h":176.66,"l":173.4,"c":173.84,"v":3780800},{"d":"2023-09-22","o":174.99,"h":176.88,"l":174.26,"c":175.48,"v":2839700},{"d":"2023-09-25","o":174.5,"h":175.58,"l":173.06,"c":175.43,"v":2300400},{"d":"2023-09-26","o":173.36,"h":173.82,"l":171.42,"c":172.34,"v":3492500},{"d":"2023-09-27","o":172.99,"h":174,"l":170.65,"c":172.81,"v":2558400},{"d":"2023-09-28","o":172.81,"h":177.62,"l":172.26,"c":176.41,"v":2781800},{"d":"2023-09-29","o":177.96,"h":178.61,"l":174.13,"c":175.09,"v":2703800},{"d":"2023-10-02","o":175,"h":176.9,"l":173.69,"c":175.43,"v":1727200},{"d":"2023-10-03","o":173.78,"h":176.4,"l":170.49,"c":171.51,"v":3226100},{"d":"2023-10-04","o":172.59,"h":174.33,"l":171.72,"c":173.79,"v":3601000},{"d":"2023-10-05","o":174.22,"h":174.63,"l":169.89,"c":172.1,"v":2874600},{"d":"2023-10-06","o":170.71,"h":175.29,"l":170.13,"c":173.97,"v":3259900},{"d":"2023-10-09","o":172.85,"h":173.9,"l":171.43,"c":173.32,"v":2571900},{"d":"2023-10-10","o":173.65,"h":177.57,"l":173.47,"c":175.97,"v":2924500},{"d":"2023-10-11","o":176.37,"h":177.1,"l":173.24,"c":174.92,"v":2466900},{"d":"2023-10-12","o":175.89,"h":176.18,"l":172.22,"c":173.6,"v":3569000},{"d":"2023-10-13","o":173.98,"h":174.26,"l":170.03,"c":171.07,"v":2699900},{"d":"2023-10-16","o":171.73,"h":173.75,"l":171.5,"c":172.75,"v":3258900},{"d":"2023-10-17","o":169.49,"h":174.07,"l":168.73,"c":172.61,"v":2283600},{"d":"2023-10-18","o":170.7,"h":172.96,"l":169.72,"c":171.27,"v":3827200},{"d":"2023-10-19","o":172.93,"h":173.03,"l":168.23,"c":168.72,"v":3692800},{"d":"2023-10-20","o":169.02,"h":169.74,"l":166.01,"c":166.52,"v":3399600},{"d":"2023-10-23","o":165.55,"h":167.31,"l":163.65,"c":163.87,"v":2757500},{"d":"2023-10-24","o":164.62,"h":165.32,"l":162.85,"c":164.93,"v":3206300},{"d":"2023-10-25","o":162.01,"h":162.49,"l":159,"c":159.79,"v":5142300},{"d":"2023-10-26","o":160.87,"h":163.93,"l":160.68,"c":160.86,"v":3528300},{"d":"2023-10-27","o":161.48,"h":162.49,"l":159.8,"c":160.57,"v":2168900},{"d":"2023-10-30","o":157.62,"h":158.02,"l":154.99,"c":155.88,"v":4421400},{"d":"2023-10-31","o":156.5,"h":157.64,"l":155.16,"c":157.33,"v":3151800},{"d":"2023-11-01","o":157.46,"h":159.48,"l":155.47,"c":159.24,"v":4324600},{"d":"2023-11-02","o":161.98,"h":165.27,"l":161.64,"c":164.34,"v":4105900},{"d":"2023-11-03","o":165.94,"h":169.46,"l":165.94,"c":167.92,"v":3536600},{"d":"2023-11-06","o":167.44,"h":168.92,"l":165.59,"c":167.57,"v":2132900},{"d":"2023-11-07","o":167.57,"h":169.12,"l":166.94,"c":168.11,"v":2537400},{"d":"2023-11-08","o":168.5,"h":170.5,"l":167.5,"c":168.91,"v":3452000},{"d":"2023-11-09","o":169.48,"h":170.62,"l":166.78,"c":167.13,"v":4211500},{"d":"2023-11-10","o":169.28,"h":172.99,"l":167.84,"c":172.32,"v":3671000},{"d":"2023-11-13","o":170.75,"h":171.62,"l":170.1,"c":170.66,"v":3243700},{"d":"2023-11-14","o":175.2,"h":178.3,"l":175,"c":177.58,"v":3448600},{"d":"2023-11-15","o":179.02,"h":182.81,"l":179.02,"c":180.78,"v":3293200},{"d":"2023-11-16","o":181.33,"h":181.66,"l":178.66,"c":179.84,"v":3286900},{"d":"2023-11-17","o":182.92,"h":183.57,"l":181.12,"c":183.05,"v":3279000},{"d":"2023-11-20","o":182.09,"h":184.7,"l":182.09,"c":183.82,"v":3811100},{"d":"2023-11-21","o":183.06,"h":184.53,"l":179.44,"c":181.25,"v":4965900},{"d":"2023-11-22","o":182.16,"h":184.21,"l":181.44,"c":182.67,"v":2926300},{"d":"2023-11-24","o":182.8,"h":183.39,"l":182.21,"c":183.05,"v":1127100},{"d":"2023-11-27","o":182.66,"h":184.38,"l":181.43,"c":183.77,"v":3520200},{"d":"2023-11-28","o":183.26,"h":184.55,"l":182.34,"c":183.2,"v":2797900},{"d":"2023-11-29","o":185.29,"h":186.93,"l":182.53,"c":182.71,"v":2986600},{"d":"2023-11-30","o":183.18,"h":183.5,"l":180.76,"c":183.38,"v":4356200},{"d":"2023-12-01","o":182.77,"h":183.88,"l":181.16,"c":183.07,"v":2332900},{"d":"2023-12-04","o":181.66,"h":183.45,"l":180.18,"c":183.26,"v":3316000},{"d":"2023-12-05","o":182.22,"h":182.51,"l":179.63,"c":180.63,"v":2620000},{"d":"2023-12-06","o":183,"h":183,"l":180.17,"c":180.57,"v":2763400},{"d":"2023-12-07","o":182.34,"h":185.72,"l":180.37,"c":184.38,"v":3717600},{"d":"2023-12-08","o":184.25,"h":186.3,"l":183.81,"c":184.88,"v":2404200},{"d":"2023-12-11","o":185.65,"h":191.11,"l":185.56,"c":190.13,"v":3499500},{"d":"2023-12-12","o":190.22,"h":191.05,"l":189.12,"c":190.97,"v":2841100},{"d":"2023-12-13","o":191.41,"h":193.09,"l":189.66,"c":192.27,"v":3701800},{"d":"2023-12-14","o":193.19,"h":200.26,"l":193.19,"c":200.17,"v":5610000},{"d":"2023-12-15","o":201.94,"h":202.77,"l":200.02,"c":200.88,"v":7057400},{"d":"2023-12-18","o":200.88,"h":201.19,"l":196.16,"c":196.59,"v":3421000},{"d":"2023-12-19","o":197.7,"h":198.1,"l":196.69,"c":197.83,"v":1981800},{"d":"2023-12-20","o":196.26,"h":197.44,"l":192.06,"c":192.19,"v":3629500},{"d":"2023-12-21","o":195.12,"h":197.7,"l":194.77,"c":196.28,"v":2636800},{"d":"2023-12-22","o":197.62,"h":199.46,"l":195.73,"c":197.1,"v":1754600},{"d":"2023-12-26","o":197.9,"h":199.83,"l":197.54,"c":198.87,"v":1606900},{"d":"2023-12-27","o":198.87,"h":199.44,"l":198.08,"c":199.35,"v":1646100},{"d":"2023-12-28","o":200.86,"h":201.47,"l":199.71,"c":200.24,"v":2215500},{"d":"2023-12-29","o":199.87,"h":200.7,"l":198.09,"c":198.56,"v":1542400},{"d":"2024-01-02","o":197.07,"h":197.07,"l":191.51,"c":193.58,"v":3279200},{"d":"2024-01-03","o":190.77,"h":191.1,"l":188.66,"c":188.96,"v":3297400},{"d":"2024-01-04","o":181.9,"h":186.89,"l":181.81,"c":186.07,"v":3923500},{"d":"2024-01-05","o":186.01,"h":187.8,"l":184.98,"c":186.55,"v":2492200},{"d":"2024-01-08","o":187.18,"h":189.46,"l":187.01,"c":188.98,"v":2587200},{"d":"2024-01-09","o":186.5,"h":190.32,"l":185.89,"c":189.76,"v":3151700},{"d":"2024-01-10","o":189.62,"h":189.62,"l":186.35,"c":188.37,"v":3080400},{"d":"2024-01-11","o":188.38,"h":189.76,"l":185.73,"c":188.96,"v":2918700},{"d":"2024-01-12","o":189.69,"h":190.31,"l":187.42,"c":188.36,"v":1597100},{"d":"2024-01-16","o":187.85,"h":189.37,"l":185.45,"c":187.79,"v":2373300},{"d":"2024-01-17","o":184.68,"h":185.7,"l":182.88,"c":185.43,"v":2925900},{"d":"2024-01-18","o":190.36,"h":190.72,"l":187.71,"c":189.97,"v":3585500},{"d":"2024-01-19","o":191.36,"h":195.58,"l":191.04,"c":194.77,"v":4408400},{"d":"2024-01-22","o":196,"h":197.85,"l":195.47,"c":197.31,"v":2861800},{"d":"2024-01-23","o":197.14,"h":201.57,"l":196.89,"c":201.37,"v":3801100},{"d":"2024-01-24","o":200.86,"h":202.44,"l":197.86,"c":198.3,"v":4255300},{"d":"2024-01-25","o":202,"h":202.05,"l":196.96,"c":197.3,"v":2957300},{"d":"2024-01-26","o":195.32,"h":196.47,"l":193.47,"c":193.93,"v":2379100},{"d":"2024-01-29","o":193.94,"h":197.32,"l":192.92,"c":197.2,"v":2766500},{"d":"2024-01-30","o":195.83,"h":196.56,"l":193.35,"c":194.74,"v":2479800},{"d":"2024-01-31","o":193.51,"h":196.09,"l":191.62,"c":192.36,"v":4125600},{"d":"2024-02-01","o":192.11,"h":192.63,"l":188.74,"c":192.01,"v":2628000},{"d":"2024-02-02","o":190.33,"h":192.88,"l":189.74,"c":192.1,"v":2948400},{"d":"2024-02-05","o":192.79,"h":193.99,"l":190.42,"c":192.56,"v":3193700},{"d":"2024-02-06","o":193.21,"h":193.21,"l":189.02,"c":189.71,"v":3991700},{"d":"2024-02-07","o":191.83,"h":192.82,"l":188.88,"c":191.97,"v":3500400},{"d":"2024-02-08","o":192.97,"h":195.17,"l":191.91,"c":194.06,"v":2594500},{"d":"2024-02-09","o":195.53,"h":195.53,"l":193.45,"c":195.02,"v":3183900},{"d":"2024-02-12","o":194.68,"h":195.68,"l":192.61,"c":194.05,"v":6264900},{"d":"2024-02-13","o":188.16,"h":188.95,"l":183.01,"c":184.69,"v":6800200},{"d":"2024-02-14","o":185.91,"h":187.08,"l":184.75,"c":186.32,"v":3780800},{"d":"2024-02-15","o":187.78,"h":189.33,"l":186.69,"c":187.54,"v":2811200},{"d":"2024-02-16","o":187.59,"h":190.52,"l":186.06,"c":188.24,"v":4353300},{"d":"2024-02-20","o":187.25,"h":189.51,"l":186.02,"c":189.4,"v":4600500},{"d":"2024-02-21","o":190.26,"h":194.29,"l":190.17,"c":193.72,"v":5555900},{"d":"2024-02-22","o":197.14,"h":197.34,"l":189.04,"c":191.91,"v":5780400},{"d":"2024-02-23","o":193.06,"h":193.06,"l":189.87,"c":190.11,"v":3720400},{"d":"2024-02-26","o":191.28,"h":191.49,"l":188.88,"c":189.01,"v":2827100},{"d":"2024-02-27","o":189.8,"h":190.37,"l":187.99,"c":189.07,"v":1886100},{"d":"2024-02-28","o":187.2,"h":188.65,"l":186.22,"c":187.76,"v":1774800},{"d":"2024-02-29","o":190.13,"h":192.29,"l":188.76,"c":191.82,"v":3119300},{"d":"2024-03-01","o":192.55,"h":197.22,"l":191.62,"c":196.16,"v":2934700},{"d":"2024-03-04","o":195.83,"h":196.23,"l":193.7,"c":194.66,"v":3150700},{"d":"2024-03-05","o":193.29,"h":195.05,"l":188.89,"c":189.8,"v":3328500},{"d":"2024-03-06","o":191.37,"h":194,"l":190.39,"c":191.7,"v":3905300},{"d":"2024-03-07","o":193.68,"h":199.39,"l":193.68,"c":198.24,"v":4275300},{"d":"2024-03-08","o":199,"h":199.67,"l":195.58,"c":195.94,"v":3752600},{"d":"2024-03-11","o":194.6,"h":198.49,"l":194.6,"c":198.21,"v":3110900},{"d":"2024-03-12","o":199.3,"h":199.6,"l":196.53,"c":199.2,"v":3864600},{"d":"2024-03-13","o":198.45,"h":199.83,"l":197.42,"c":198.6,"v":3647400},{"d":"2024-03-14","o":199.06,"h":199.9,"l":193.54,"c":194.43,"v":4361800},{"d":"2024-03-15","o":188.75,"h":195.92,"l":188.75,"c":195.2,"v":10198200},{"d":"2024-03-18","o":197.21,"h":198.29,"l":191.12,"c":191.22,"v":2846500},{"d":"2024-03-19","o":190.33,"h":191.08,"l":188.1,"c":190.54,"v":2226700},{"d":"2024-03-20","o":190.46,"h":194.75,"l":189.95,"c":194.32,"v":2594300},{"d":"2024-03-21","o":196.63,"h":198.67,"l":194.3,"c":195.15,"v":3109000},{"d":"2024-03-22","o":195.29,"h":195.62,"l":192.55,"c":193.51,"v":2104300},{"d":"2024-03-25","o":190.81,"h":192.11,"l":190.43,"c":190.63,"v":1768700},{"d":"2024-03-26","o":190.63,"h":191.93,"l":188.76,"c":188.96,"v":2711500},{"d":"2024-03-27","o":190.68,"h":193.4,"l":189.38,"c":193.33,"v":2410300},{"d":"2024-03-28","o":194.04,"h":198.57,"l":193.93,"c":197.79,"v":3119700},{"d":"2024-04-01","o":197.4,"h":199.69,"l":196.18,"c":196.62,"v":2032300},{"d":"2024-04-02","o":195.22,"h":195.58,"l":192.74,"c":194.88,"v":2495800},{"d":"2024-04-03","o":193,"h":196.67,"l":192.65,"c":195.36,"v":1928300},{"d":"2024-04-04","o":198.35,"h":198.7,"l":191.33,"c":191.95,"v":2931000},{"d":"2024-04-05","o":192.63,"h":195.66,"l":191.17,"c":194.76,"v":2087400},{"d":"2024-04-08","o":194.63,"h":196.98,"l":194.03,"c":196.69,"v":2456700},{"d":"2024-04-09","o":198.51,"h":204.2,"l":197.92,"c":204.12,"v":4598000},{"d":"2024-04-10","o":200.38,"h":200.75,"l":195.4,"c":196.33,"v":4517700},{"d":"2024-04-11","o":197.96,"h":199.09,"l":194.24,"c":198.64,"v":3427100},{"d":"2024-04-12","o":195.03,"h":196.66,"l":192.08,"c":192.27,"v":3337200},{"d":"2024-04-15","o":194.95,"h":195.88,"l":189.23,"c":190.29,"v":2561500},{"d":"2024-04-16","o":192.75,"h":194.04,"l":190.47,"c":191.23,"v":2268000},{"d":"2024-04-17","o":192.42,"h":192.83,"l":189.2,"c":189.43,"v":2763200},{"d":"2024-04-18","o":188.32,"h":190.2,"l":186.6,"c":187.58,"v":2748900},{"d":"2024-04-19","o":187.09,"h":187.93,"l":182.57,"c":183.36,"v":4121300},{"d":"2024-04-22","o":184.44,"h":188.31,"l":183.19,"c":186.31,"v":3557800},{"d":"2024-04-23","o":187,"h":190.86,"l":186.43,"c":189.93,"v":4177800},{"d":"2024-04-24","o":200.03,"h":201.68,"l":195.03,"c":196.5,"v":6527500},{"d":"2024-04-25","o":197.86,"h":199.1,"l":195.1,"c":197.94,"v":3301500},{"d":"2024-04-26","o":197.06,"h":202.6,"l":196.97,"c":201.97,"v":3136300},{"d":"2024-04-29","o":200.81,"h":203.98,"l":200.64,"c":203.9,"v":2289200},{"d":"2024-04-30","o":203.63,"h":204.2,"l":200.5,"c":200.61,"v":2668400},{"d":"2024-05-01","o":197.06,"h":199.52,"l":193.85,"c":193.89,"v":3554600},{"d":"2024-05-02","o":196.1,"h":197.32,"l":191.59,"c":196.49,"v":2728100},{"d":"2024-05-03","o":199.04,"h":201.83,"l":199.04,"c":199.63,"v":2372800},{"d":"2024-05-06","o":200.17,"h":203.43,"l":200,"c":203.32,"v":2168900},{"d":"2024-05-07","o":204.5,"h":205.77,"l":203.53,"c":203.57,"v":3276700},{"d":"2024-05-08","o":202.39,"h":205,"l":201.81,"c":204.86,"v":2464300},{"d":"2024-05-09","o":204.48,"h":205.46,"l":203.7,"c":204.79,"v":2941800},{"d":"2024-05-10","o":205.95,"h":207.76,"l":205.24,"c":207.19,"v":2617000},{"d":"2024-05-13","o":208.83,"h":209.75,"l":208.05,"c":208.38,"v":2314800},{"d":"2024-05-14","o":209,"h":212.42,"l":206.71,"c":211.94,"v":2683400},{"d":"2024-05-15","o":214.43,"h":215.9,"l":212.71,"c":215.75,"v":3802700},{"d":"2024-05-16","o":216,"h":216,"l":213.66,"c":214.12,"v":2820000},{"d":"2024-05-17","o":214.51,"h":215.63,"l":212.97,"c":214.08,"v":2373800},{"d":"2024-05-20","o":214.96,"h":218.7,"l":213.94,"c":217.48,"v":2647900},{"d":"2024-05-21","o":215.2,"h":217.08,"l":214.55,"c":216.64,"v":3428800},{"d":"2024-05-22","o":227.79,"h":240.37,"l":224.75,"c":240.16,"v":9445800},{"d":"2024-05-23","o":240.88,"h":241.88,"l":232,"c":234.56,"v":5578400},{"d":"2024-05-24","o":236.33,"h":238.32,"l":232.2,"c":232.51,"v":4544300},{"d":"2024-05-28","o":230.44,"h":234.29,"l":230.44,"c":233.44,"v":2673800},{"d":"2024-05-29","o":229.74,"h":231.63,"l":227.83,"c":228.15,"v":3002100},{"d":"2024-05-30","o":228.68,"h":230.69,"l":228.01,"c":230,"v":2884600},{"d":"2024-05-31","o":230.1,"h":234.73,"l":227.65,"c":234.49,"v":6460100},{"d":"2024-06-03","o":235.09,"h":236.29,"l":228.51,"c":232.21,"v":3087800},{"d":"2024-06-04","o":231.86,"h":232.18,"l":228.95,"c":230.63,"v":2616000},{"d":"2024-06-05","o":232,"h":235.97,"l":231.22,"c":235.68,"v":4016700},{"d":"2024-06-06","o":234.52,"h":238.38,"l":233.29,"c":237.41,"v":2757000},{"d":"2024-06-07","o":236.05,"h":237.61,"l":233.27,"c":234.77,"v":2208200},{"d":"2024-06-10","o":232.29,"h":235.98,"l":231.19,"c":235.37,"v":2765600},{"d":"2024-06-11","o":233.65,"h":236.51,"l":233.13,"c":236.3,"v":3098600},{"d":"2024-06-12","o":239.03,"h":240.58,"l":236.44,"c":238.44,"v":2515000},{"d":"2024-06-13","o":232.55,"h":236.25,"l":232.49,"c":234.03,"v":2673800},{"d":"2024-06-14","o":230.1,"h":232.57,"l":229.45,"c":231.19,"v":2252400},{"d":"2024-06-17","o":230.54,"h":232.5,"l":227.94,"c":232.39,"v":2415000},{"d":"2024-06-18","o":231.74,"h":236.43,"l":231.28,"c":235.38,"v":2457400},{"d":"2024-06-20","o":232.43,"h":232.67,"l":228.81,"c":229.51,"v":4562300},{"d":"2024-06-21","o":231.54,"h":231.88,"l":229.07,"c":231.05,"v":7167000},{"d":"2024-06-24","o":231.05,"h":231.94,"l":228.1,"c":228.46,"v":2413600},{"d":"2024-06-25","o":231.08,"h":231.08,"l":225.84,"c":230.34,"v":2001300},{"d":"2024-06-26","o":229.32,"h":229.99,"l":226.57,"c":227.84,"v":2510600},{"d":"2024-06-27","o":227,"h":228.44,"l":225.98,"c":226.68,"v":2159000},{"d":"2024-06-28","o":228.15,"h":232.07,"l":226.86,"c":228.26,"v":3634000},{"d":"2024-07-01","o":226.7,"h":226.95,"l":223.92,"c":225.18,"v":2307800},{"d":"2024-07-02","o":224.56,"h":228.37,"l":224.56,"c":228.24,"v":2417900},{"d":"2024-07-03","o":228.67,"h":230.99,"l":227.04,"c":230.02,"v":1425700},{"d":"2024-07-05","o":231.42,"h":231.51,"l":228.37,"c":230.89,"v":2251800},{"d":"2024-07-08","o":232.18,"h":233.75,"l":231.67,"c":233.34,"v":1729500},{"d":"2024-07-09","o":233.76,"h":234.26,"l":230.91,"c":232.01,"v":1315500},{"d":"2024-07-10","o":234.46,"h":239.09,"l":233.1,"c":238.33,"v":4037600},{"d":"2024-07-11","o":238.76,"h":239.2,"l":233.67,"c":233.74,"v":3103700},{"d":"2024-07-12","o":238.35,"h":242.16,"l":236.15,"c":238.56,"v":3105700},{"d":"2024-07-15","o":237.14,"h":239.77,"l":236.1,"c":237.72,"v":2057200},{"d":"2024-07-16","o":239.01,"h":243.83,"l":237.65,"c":243.33,"v":1964600},{"d":"2024-07-17","o":240.48,"h":244.14,"l":235.41,"c":235.61,"v":4448200},{"d":"2024-07-18","o":236.48,"h":241.1,"l":236.29,"c":238.99,"v":3688500},{"d":"2024-07-19","o":240.3,"h":240.3,"l":230.74,"c":231.22,"v":2894900},{"d":"2024-07-22","o":237.12,"h":240.26,"l":233.32,"c":240.04,"v":2827300},{"d":"2024-07-23","o":234.1,"h":236.92,"l":229.03,"c":230.32,"v":3876200},{"d":"2024-07-24","o":230.63,"h":230.96,"l":223.74,"c":224.62,"v":4589600},{"d":"2024-07-25","o":221.51,"h":227.61,"l":217.25,"c":220.92,"v":5114600},{"d":"2024-07-26","o":225.3,"h":227.25,"l":222.97,"c":226.43,"v":4296200},{"d":"2024-07-29","o":228.74,"h":230.27,"l":225.33,"c":227.4,"v":2672200},{"d":"2024-07-30","o":228.85,"h":230.18,"l":222.9,"c":224.58,"v":3955600},{"d":"2024-07-31","o":229.76,"h":232.16,"l":226.94,"c":231.38,"v":4308100},{"d":"2024-08-01","o":228.08,"h":231.2,"l":216.77,"c":218.92,"v":5404600},{"d":"2024-08-02","o":212.48,"h":213.07,"l":206.71,"c":207.96,"v":6796700},{"d":"2024-08-05","o":206.03,"h":209.09,"l":198.73,"c":200.56,"v":4879700},{"d":"2024-08-06","o":201.36,"h":208.7,"l":201.18,"c":204.88,"v":4671100},{"d":"2024-08-07","o":210.47,"h":211.42,"l":200.86,"c":201.31,"v":4178200},{"d":"2024-08-08","o":206.19,"h":214.14,"l":204.27,"c":213.64,"v":4510100},{"d":"2024-08-09","o":209.95,"h":213.73,"l":209.16,"c":211.31,"v":2482100},{"d":"2024-08-12","o":212.15,"h":213.4,"l":210,"c":212.08,"v":1712100},{"d":"2024-08-13","o":213.25,"h":218.6,"l":213.2,"c":218.01,"v":4011000},{"d":"2024-08-14","o":216.92,"h":218.11,"l":212.8,"c":215.32,"v":2409500},{"d":"2024-08-15","o":220.45,"h":224.24,"l":219.42,"c":223.67,"v":5197400},{"d":"2024-08-16","o":223.05,"h":223.8,"l":221.42,"c":223.19,"v":2573600},{"d":"2024-08-19","o":222.43,"h":226.08,"l":221.49,"c":225.95,"v":2803100},{"d":"2024-08-20","o":223.96,"h":226.02,"l":221.39,"c":223.49,"v":3994200},{"d":"2024-08-21","o":229.52,"h":236.86,"l":224.81,"c":227.5,"v":5595100},{"d":"2024-08-22","o":225.68,"h":228.26,"l":221.26,"c":221.91,"v":3708100},{"d":"2024-08-23","o":225.85,"h":229.21,"l":224.76,"c":228.39,"v":3208000},{"d":"2024-08-26","o":227.84,"h":228.19,"l":223.79,"c":225.61,"v":2532300},{"d":"2024-08-27","o":225.11,"h":232.35,"l":224.31,"c":231.84,"v":3707500},{"d":"2024-08-28","o":231.08,"h":233.25,"l":225.14,"c":227.17,"v":3211800},{"d":"2024-08-29","o":229.49,"h":235.11,"l":229.48,"c":230.89,"v":2711500},{"d":"2024-08-30","o":234.94,"h":236.14,"l":231.82,"c":234.84,"v":2770900},{"d":"2024-09-03","o":228.69,"h":230.02,"l":217.65,"c":218.71,"v":4868600},{"d":"2024-09-04","o":220.01,"h":223.98,"l":218.12,"c":221.8,"v":2736400},{"d":"2024-09-05","o":219.48,"h":221.62,"l":217.72,"c":219.06,"v":2730000},{"d":"2024-09-06","o":218.57,"h":219.41,"l":212.7,"c":213.64,"v":3437000},{"d":"2024-09-09","o":217.01,"h":219.31,"l":216.05,"c":218.56,"v":2450800},{"d":"2024-09-10","o":217.5,"h":219.03,"l":214.12,"c":218.72,"v":2048900},{"d":"2024-09-11","o":219.89,"h":225.72,"l":214.71,"c":225.07,"v":3431800},{"d":"2024-09-12","o":223.44,"h":223.45,"l":218.93,"c":221.53,"v":2157800},{"d":"2024-09-13","o":223.84,"h":226.55,"l":223.01,"c":225.42,"v":2032300},{"d":"2024-09-16","o":222.39,"h":224.46,"l":220.69,"c":223.28,"v":2124000},{"d":"2024-09-17","o":227.44,"h":229.04,"l":222.65,"c":225.35,"v":2524500},{"d":"2024-09-18","o":228.87,"h":228.87,"l":221.96,"c":222.64,"v":2527300},{"d":"2024-09-19","o":230,"h":235.76,"l":227.87,"c":233.45,"v":7157700},{"d":"2024-09-20","o":231.97,"h":232.48,"l":224.35,"c":226.78,"v":5009500},{"d":"2024-09-23","o":224.78,"h":226.84,"l":224.2,"c":226.01,"v":1357900},{"d":"2024-09-24","o":228.64,"h":230.8,"l":226.82,"c":227.33,"v":1984800},{"d":"2024-09-25","o":224.1,"h":227.58,"l":224.1,"c":226.64,"v":2042600},{"d":"2024-09-26","o":232.62,"h":233.98,"l":224.81,"c":232.46,"v":3883000},{"d":"2024-09-27","o":234.71,"h":235.26,"l":231.09,"c":232.05,"v":2277800},{"d":"2024-09-30","o":228.9,"h":230.56,"l":226.66,"c":230.17,"v":2711400},{"d":"2024-10-01","o":228.93,"h":229.44,"l":222.4,"c":223.67,"v":3124400},{"d":"2024-10-02","o":224.98,"h":229.97,"l":223.54,"c":227.73,"v":1858000},{"d":"2024-10-03","o":224.63,"h":228.84,"l":224.46,"c":226.56,"v":2087700},{"d":"2024-10-04","o":231.9,"h":232.36,"l":226.11,"c":228.23,"v":1895200},{"d":"2024-10-07","o":225.65,"h":227.31,"l":224.09,"c":226.51,"v":1564700},{"d":"2024-10-08","o":226.74,"h":230.51,"l":224.31,"c":229.4,"v":2447400},{"d":"2024-10-09","o":230.4,"h":233.58,"l":229.29,"c":233.24,"v":2410700},{"d":"2024-10-10","o":229.7,"h":231.83,"l":228.67,"c":230.7,"v":1793700},{"d":"2024-10-11","o":229.32,"h":234,"l":229.32,"c":232.86,"v":1428900},{"d":"2024-10-14","o":233.8,"h":237.03,"l":232.7,"c":236.43,"v":1770300},{"d":"2024-10-15","o":236.01,"h":236.76,"l":224.08,"c":225.87,"v":4112200},{"d":"2024-10-16","o":228.85,"h":230.34,"l":225.96,"c":227.49,"v":1585700},{"d":"2024-10-17","o":232.52,"h":233.56,"l":227.17,"c":227.34,"v":3637700},{"d":"2024-10-18","o":229.17,"h":229.78,"l":226.97,"c":228.33,"v":1763100},{"d":"2024-10-21","o":226.3,"h":226.41,"l":222.41,"c":225.67,"v":2212200},{"d":"2024-10-22","o":224.44,"h":225.61,"l":222.71,"c":224.62,"v":1833700},{"d":"2024-10-23","o":228.08,"h":229.51,"l":224.01,"c":226.85,"v":2492000},{"d":"2024-10-24","o":228.74,"h":230.34,"l":227.42,"c":229.68,"v":2376100},{"d":"2024-10-25","o":231.84,"h":235.2,"l":230.04,"c":230.17,"v":1733500},{"d":"2024-10-28","o":229.13,"h":231.95,"l":228.6,"c":230.14,"v":3403700},{"d":"2024-10-29","o":229.7,"h":235.86,"l":229.01,"c":235.23,"v":2055900},{"d":"2024-10-30","o":230.78,"h":232.99,"l":229.88,"c":230.12,"v":2084400},{"d":"2024-10-31","o":230.16,"h":230.2,"l":220.83,"c":223.11,"v":4258100},{"d":"2024-11-01","o":223.87,"h":226.6,"l":223,"c":225.48,"v":2922800},{"d":"2024-11-04","o":225,"h":226.78,"l":223.44,"c":224.19,"v":1599600},{"d":"2024-11-05","o":219.31,"h":219.31,"l":215.32,"c":217.6,"v":3753400},{"d":"2024-11-06","o":223.68,"h":228.09,"l":221.94,"c":226.25,"v":3615300},{"d":"2024-11-07","o":229.63,"h":230.27,"l":225.72,"c":227.77,"v":2500600},{"d":"2024-11-08","o":226.56,"h":228.12,"l":224.76,"c":225.8,"v":3426900},{"d":"2024-11-11","o":223.85,"h":225.01,"l":218.42,"c":220.47,"v":3271700},{"d":"2024-11-12","o":220.49,"h":220.85,"l":215.9,"c":219.55,"v":2593900},{"d":"2024-11-13","o":216.77,"h":217.68,"l":212.44,"c":212.84,"v":4609800},{"d":"2024-11-14","o":213.44,"h":215.04,"l":211.46,"c":212.24,"v":3214100},{"d":"2024-11-15","o":208.77,"h":210.38,"l":205.4,"c":206.35,"v":3881000},{"d":"2024-11-18","o":206.52,"h":209.89,"l":206.11,"c":209.65,"v":3774000},{"d":"2024-11-19","o":207.7,"h":210.82,"l":206.8,"c":210.43,"v":2958600},{"d":"2024-11-20","o":207.25,"h":211.16,"l":207.25,"c":211.01,"v":3072400},{"d":"2024-11-21","o":212.29,"h":215.01,"l":210.05,"c":213.96,"v":2540600},{"d":"2024-11-22","o":211.54,"h":214.75,"l":211.54,"c":214.59,"v":2695200},{"d":"2024-11-25","o":217.74,"h":225,"l":216,"c":223.58,"v":7303600},{"d":"2024-11-26","o":232.15,"h":233.55,"l":216.01,"c":219.05,"v":6568700},{"d":"2024-11-27","o":219.32,"h":219.4,"l":213.9,"c":217.17,"v":2943400},{"d":"2024-11-29","o":219.19,"h":221.7,"l":217.5,"c":218.05,"v":1992600},{"d":"2024-12-02","o":218.13,"h":224.79,"l":217.01,"c":223.12,"v":3240200},{"d":"2024-12-03","o":221.58,"h":223.33,"l":219.95,"c":221.54,"v":2340500},{"d":"2024-12-04","o":223.11,"h":223.21,"l":217.86,"c":218.3,"v":2635200},{"d":"2024-12-05","o":217.23,"h":219.39,"l":213.86,"c":214.55,"v":2474800},{"d":"2024-12-06","o":214.73,"h":218.59,"l":213.73,"c":218.2,"v":3189400},{"d":"2024-12-09","o":215.97,"h":223.55,"l":215.16,"c":219.04,"v":2467200},{"d":"2024-12-10","o":219.04,"h":219.67,"l":214.5,"c":215.61,"v":2679400},{"d":"2024-12-11","o":216.03,"h":219.04,"l":215.56,"c":217.12,"v":3839200},{"d":"2024-12-12","o":215.15,"h":218.73,"l":214.64,"c":217.72,"v":2995000},{"d":"2024-12-13","o":215.41,"h":217.97,"l":213.75,"c":216.61,"v":3067300},{"d":"2024-12-16","o":214.92,"h":217.79,"l":213.66,"c":216.31,"v":3409800},{"d":"2024-12-17","o":215.89,"h":217.93,"l":212.36,"c":213.82,"v":3240500},{"d":"2024-12-18","o":215.16,"h":218.95,"l":207.26,"c":207.77,"v":4077400},{"d":"2024-12-19","o":209.6,"h":210.61,"l":207.23,"c":207.78,"v":3941900},{"d":"2024-12-20","o":206.28,"h":213.36,"l":205.83,"c":211.78,"v":6604100},{"d":"2024-12-23","o":211.93,"h":215.58,"l":211.55,"c":214.89,"v":2478500},{"d":"2024-12-24","o":215.94,"h":218.21,"l":213.67,"c":218.09,"v":1063500},{"d":"2024-12-26","o":215.39,"h":219.07,"l":215.39,"c":218.06,"v":1189000},{"d":"2024-12-27","o":217.43,"h":218.25,"l":215.24,"c":216.99,"v":1926700},{"d":"2024-12-30","o":214.25,"h":214.63,"l":211.03,"c":212.56,"v":2578300},{"d":"2024-12-31","o":214,"h":214.55,"l":211.07,"c":212.46,"v":1608800},{"d":"2025-01-02","o":215.49,"h":217.25,"l":209.75,"c":211.35,"v":2378700},{"d":"2025-01-03","o":212.76,"h":216.11,"l":210.4,"c":215.37,"v":2547200},{"d":"2025-01-06","o":215.33,"h":221.53,"l":214.78,"c":218,"v":2490700},{"d":"2025-01-07","o":219.79,"h":220.28,"l":214.3,"c":215.87,"v":3573100},{"d":"2025-01-08","o":215.4,"h":221.16,"l":212.63,"c":220.44,"v":3096400},{"d":"2025-01-10","o":217.54,"h":219.37,"l":211.79,"c":212.37,"v":4108500},{"d":"2025-01-13","o":209.34,"h":213.37,"l":208.09,"c":212.95,"v":3960600},{"d":"2025-01-14","o":213.16,"h":214.83,"l":211.54,"c":214.65,"v":1634600},{"d":"2025-01-15","o":217.5,"h":219.59,"l":215.7,"c":218.22,"v":3302500},{"d":"2025-01-16","o":218.3,"h":218.3,"l":212.71,"c":215.02,"v":3116000},{"d":"2025-01-17","o":220.56,"h":220.64,"l":217.84,"c":219.16,"v":2871100},{"d":"2025-01-21","o":219.23,"h":223.65,"l":219.16,"c":221.45,"v":4090900},{"d":"2025-01-22","o":221.45,"h":226.22,"l":221.1,"c":224.08,"v":2883300},{"d":"2025-01-23","o":221.88,"h":228.43,"l":221.53,"c":228.35,"v":2608000},{"d":"2025-01-24","o":224.62,"h":226.04,"l":217.13,"c":217.37,"v":3929200},{"d":"2025-01-27","o":217.4,"h":220.82,"l":213.64,"c":215.42,"v":7088000},{"d":"2025-01-28","o":212.81,"h":213.91,"l":207.9,"c":209.52,"v":3748600},{"d":"2025-01-29","o":209.54,"h":211.87,"l":209.01,"c":209.91,"v":2258500},{"d":"2025-01-30","o":210.23,"h":213.07,"l":209.1,"c":212.4,"v":2976400},{"d":"2025-01-31","o":211.71,"h":217.62,"l":210.69,"c":211.89,"v":3486400},{"d":"2025-02-03","o":209.29,"h":209.65,"l":202.77,"c":205.24,"v":4483500},{"d":"2025-02-04","o":204.6,"h":208.35,"l":204.07,"c":206.01,"v":4651500},{"d":"2025-02-05","o":205.43,"h":210.55,"l":204.16,"c":209.8,"v":4515700},{"d":"2025-02-06","o":208.73,"h":210.51,"l":205.75,"c":207.83,"v":2715100},{"d":"2025-02-07","o":207.68,"h":209.55,"l":203.74,"c":205.21,"v":3194700},{"d":"2025-02-10","o":206.58,"h":207.21,"l":202.97,"c":204.86,"v":2820500},{"d":"2025-02-11","o":202.93,"h":206.62,"l":202.64,"c":203.46,"v":2335700},{"d":"2025-02-12","o":201.01,"h":205.4,"l":200.8,"c":205.13,"v":2411500},{"d":"2025-02-13","o":204.99,"h":209.65,"l":204.99,"c":209.34,"v":3134900},{"d":"2025-02-14","o":211.24,"h":215.15,"l":210.63,"c":214.61,"v":3938600},{"d":"2025-02-18","o":217.27,"h":220.51,"l":215.77,"c":220.22,"v":7400200},{"d":"2025-02-19","o":230.02,"h":242.51,"l":224.1,"c":241.66,"v":9789600},{"d":"2025-02-20","o":243.54,"h":247.1,"l":242.55,"c":243.82,"v":5889800},{"d":"2025-02-21","o":244.93,"h":246.08,"l":237.76,"c":238.91,"v":6176500},{"d":"2025-02-24","o":240.28,"h":240.64,"l":236.18,"c":236.99,"v":4778300},{"d":"2025-02-25","o":238.33,"h":238.33,"l":234.38,"c":235.3,"v":4136800},{"d":"2025-02-26","o":235.04,"h":236.38,"l":231.83,"c":233.73,"v":2908200},{"d":"2025-02-27","o":234.23,"h":234.23,"l":223.5,"c":223.85,"v":4480000},{"d":"2025-02-28","o":225.99,"h":230.12,"l":223.05,"c":230.06,"v":4631200},{"d":"2025-03-03","o":231.84,"h":233.83,"l":225.67,"c":228.53,"v":5000100},{"d":"2025-03-04","o":230.46,"h":231.44,"l":223.9,"c":226.18,"v":4742400},{"d":"2025-03-05","o":227.18,"h":229.86,"l":222.7,"c":229.47,"v":3927300},{"d":"2025-03-06","o":225.68,"h":228.87,"l":222.05,"c":222.77,"v":4818700},{"d":"2025-03-07","o":223.59,"h":226.66,"l":219.74,"c":225.86,"v":4062900},{"d":"2025-03-10","o":220.22,"h":221.15,"l":213.15,"c":216.26,"v":4946600},{"d":"2025-03-11","o":217.33,"h":217.39,"l":206.48,"c":209.08,"v":4225500},{"d":"2025-03-12","o":209.08,"h":212.99,"l":205.62,"c":206.62,"v":3917700},{"d":"2025-03-13","o":206,"h":208.16,"l":202.59,"c":203.8,"v":2625200},{"d":"2025-03-14","o":207.36,"h":209.85,"l":206.23,"c":208.75,"v":2614100},{"d":"2025-03-17","o":207.75,"h":213.37,"l":207.37,"c":211.68,"v":2514500},{"d":"2025-03-18","o":210.58,"h":210.75,"l":207.69,"c":209.16,"v":2657000},{"d":"2025-03-19","o":209.19,"h":213.03,"l":208.09,"c":209.97,"v":2571900},{"d":"2025-03-20","o":208.17,"h":208.17,"l":204.81,"c":205.9,"v":2775400},{"d":"2025-03-21","o":203.06,"h":205.27,"l":201.28,"c":204.4,"v":5070200},{"d":"2025-03-24","o":210,"h":214.08,"l":209.74,"c":212.34,"v":3458300},{"d":"2025-03-25","o":210.98,"h":214.63,"l":210.98,"c":213.58,"v":2549800},{"d":"2025-03-26","o":213.15,"h":214.9,"l":209.69,"c":210.53,"v":2453300},{"d":"2025-03-27","o":208.68,"h":211,"l":205.88,"c":208.94,"v":2884800},{"d":"2025-03-28","o":207.82,"h":208.06,"l":200.77,"c":201.56,"v":3521400},{"d":"2025-03-31","o":200.23,"h":202.52,"l":196.8,"c":201.67,"v":3803700},{"d":"2025-04-01","o":200.26,"h":200.84,"l":195.12,"c":199.18,"v":3383000},{"d":"2025-04-02","o":195.76,"h":202.3,"l":195.76,"c":199.59,"v":2437500},{"d":"2025-04-03","o":191.82,"h":193.2,"l":180.4,"c":180.88,"v":6970800},{"d":"2025-04-04","o":174.61,"h":176.41,"l":164.14,"c":164.6,"v":9633900},{"d":"2025-04-07","o":163.2,"h":183.31,"l":158.65,"c":171.34,"v":10236500},{"d":"2025-04-08","o":175.38,"h":179.24,"l":161.83,"c":166.09,"v":7640300},{"d":"2025-04-09","o":166.05,"h":198.46,"l":164.58,"c":196.63,"v":10941600},{"d":"2025-04-10","o":189.63,"h":189.63,"l":170.93,"c":178.36,"v":8547900},{"d":"2025-04-11","o":172.13,"h":180.98,"l":167.2,"c":179.16,"v":6528800},{"d":"2025-04-14","o":183.26,"h":185,"l":175.58,"c":178.6,"v":3912100},{"d":"2025-04-15","o":178.6,"h":182.47,"l":178.07,"c":179.54,"v":3035900},{"d":"2025-04-16","o":173.67,"h":177.36,"l":170.39,"c":175.93,"v":4392800},{"d":"2025-04-17","o":177.89,"h":178.34,"l":173.58,"c":176.27,"v":3341200},{"d":"2025-04-21","o":172.65,"h":175.47,"l":171,"c":174.99,"v":3650100},{"d":"2025-04-22","o":176.78,"h":179.19,"l":175.21,"c":178.5,"v":3735000},{"d":"2025-04-23","o":185.99,"h":187.84,"l":182.48,"c":183.11,"v":4323300},{"d":"2025-04-24","o":192.73,"h":197.52,"l":191.05,"c":195.23,"v":5606700},{"d":"2025-04-25","o":192.95,"h":196.37,"l":191.69,"c":194.59,"v":3206800},{"d":"2025-04-28","o":193.36,"h":196.37,"l":189.95,"c":193.72,"v":3401400},{"d":"2025-04-29","o":191.5,"h":194.82,"l":190.36,"c":192.67,"v":3939800},{"d":"2025-04-30","o":187.55,"h":195.34,"l":186.73,"c":194.92,"v":4415400},{"d":"2025-05-01","o":196.84,"h":197.17,"l":193.44,"c":193.74,"v":3439500},{"d":"2025-05-02","o":197.86,"h":199.71,"l":197.15,"c":198.59,"v":3795900},{"d":"2025-05-05","o":196.16,"h":199.72,"l":195.59,"c":197.72,"v":2022700},{"d":"2025-05-06","o":194.89,"h":197.4,"l":194.26,"c":195.6,"v":2535500},{"d":"2025-05-07","o":196.63,"h":200.72,"l":195.69,"c":199.86,"v":2965700},{"d":"2025-05-08","o":202.26,"h":206.04,"l":200.96,"c":202.78,"v":3422400},{"d":"2025-05-09","o":207.24,"h":210.14,"l":206.29,"c":207.51,"v":3537500},{"d":"2025-05-12","o":222.87,"h":225.49,"l":219.1,"c":223.15,"v":6358100},{"d":"2025-05-13","o":221.97,"h":227.07,"l":220.25,"c":226.68,"v":4373500},{"d":"2025-05-14","o":227.64,"h":228.34,"l":224.01,"c":226.82,"v":4648400},{"d":"2025-05-15","o":224.43,"h":228.8,"l":224.01,"c":227.12,"v":3044800},{"d":"2025-05-16","o":227.16,"h":227.8,"l":225.53,"c":227.11,"v":3617900},{"d":"2025-05-19","o":223.64,"h":226.81,"l":223.07,"c":224.54,"v":3974200},{"d":"2025-05-20","o":222.32,"h":224.6,"l":221.93,"c":224.49,"v":2619200},{"d":"2025-05-21","o":222.6,"h":227.39,"l":221.33,"c":222.22,"v":5091100},{"d":"2025-05-22","o":221.46,"h":224.4,"l":211.37,"c":211.93,"v":8968300},{"d":"2025-05-23","o":208.98,"h":211.04,"l":206,"c":210.47,"v":4848100},{"d":"2025-05-27","o":215.15,"h":217.87,"l":212.73,"c":216.89,"v":5542200},{"d":"2025-05-28","o":217.61,"h":218.19,"l":215.46,"c":215.62,"v":3853900},{"d":"2025-05-29","o":218.06,"h":218.5,"l":214,"c":215.75,"v":3800200},{"d":"2025-05-30","o":215.28,"h":215.84,"l":210.8,"c":213.98,"v":10923400},{"d":"2025-06-02","o":212.4,"h":216.2,"l":212.22,"c":215.45,"v":2233700},{"d":"2025-06-03","o":214.03,"h":218.89,"l":213.05,"c":218.43,"v":3515800},{"d":"2025-06-04","o":219.83,"h":221.19,"l":217.33,"c":218.5,"v":4199200},{"d":"2025-06-05","o":219.8,"h":222.59,"l":217.02,"c":218.04,"v":3496200},{"d":"2025-06-06","o":220.68,"h":225.35,"l":220.63,"c":222.26,"v":3246000},{"d":"2025-06-09","o":223.82,"h":229.18,"l":223.41,"c":227.66,"v":4110600},{"d":"2025-06-10","o":228.27,"h":234.76,"l":228.01,"c":233.34,"v":4164800},{"d":"2025-06-11","o":234.09,"h":236.12,"l":230.27,"c":232.54,"v":3311800},{"d":"2025-06-12","o":231.53,"h":233.74,"l":230.85,"c":232.12,"v":2144000},{"d":"2025-06-13","o":227.56,"h":228.94,"l":224.38,"c":225.03,"v":3349600},{"d":"2025-06-16","o":228.13,"h":231.92,"l":227.5,"c":231.8,"v":3344900},{"d":"2025-06-17","o":229.2,"h":231.69,"l":227.31,"c":227.44,"v":2726500},{"d":"2025-06-18","o":230.42,"h":233.08,"l":228.84,"c":229.65,"v":2551500},{"d":"2025-06-20","o":231.75,"h":232.02,"l":225.57,"c":228.35,"v":5316100},{"d":"2025-06-23","o":228.19,"h":231.31,"l":226.7,"c":230.98,"v":3573500},{"d":"2025-06-24","o":233.91,"h":235.61,"l":233.21,"c":234.98,"v":3636100},{"d":"2025-06-25","o":235.6,"h":236.45,"l":231.62,"c":234.68,"v":3548600},{"d":"2025-06-26","o":236.03,"h":238.22,"l":235.1,"c":237.3,"v":3057800},{"d":"2025-06-27","o":237,"h":239.07,"l":234.94,"c":236.96,"v":3617800},{"d":"2025-06-30","o":237.54,"h":238.67,"l":235.66,"c":238.02,"v":3258700},{"d":"2025-07-01","o":236.54,"h":241.81,"l":235.82,"c":240.64,"v":3500600},{"d":"2025-07-02","o":240.47,"h":245.44,"l":240.03,"c":245.15,"v":3538300},{"d":"2025-07-03","o":245.84,"h":246.55,"l":244.18,"c":245.68,"v":1837400},{"d":"2025-07-07","o":244.81,"h":245.31,"l":240.36,"c":241.81,"v":2783400},{"d":"2025-07-08","o":243.6,"h":247.73,"l":242.66,"c":245.15,"v":3964200},{"d":"2025-07-09","o":245.59,"h":246.92,"l":241,"c":242.72,"v":3339000},{"d":"2025-07-10","o":244.78,"h":245.74,"l":242.22,"c":245.13,"v":2428200},{"d":"2025-07-11","o":243.36,"h":245.78,"l":242.01,"c":244.68,"v":2037700},{"d":"2025-07-14","o":243.13,"h":244.13,"l":241.43,"c":243.46,"v":2045400},{"d":"2025-07-15","o":244.99,"h":245.76,"l":240.27,"c":240.42,"v":3001700},{"d":"2025-07-16","o":239.75,"h":241.01,"l":236.28,"c":240.61,"v":2842100},{"d":"2025-07-17","o":239.94,"h":241.89,"l":239.08,"c":240.97,"v":2830800},{"d":"2025-07-18","o":243.04,"h":243.6,"l":240.83,"c":241.85,"v":2761600},{"d":"2025-07-21","o":243.33,"h":245.72,"l":240.35,"c":240.48,"v":2997800},{"d":"2025-07-22","o":238.79,"h":241.4,"l":234,"c":235.5,"v":6027500},{"d":"2025-07-23","o":230.77,"h":232.5,"l":222,"c":228.08,"v":7845200},{"d":"2025-07-24","o":228.47,"h":228.47,"l":223.76,"c":226.37,"v":4771000},{"d":"2025-07-25","o":226.64,"h":228.65,"l":225.18,"c":227.82,"v":2695600},{"d":"2025-07-28","o":228.91,"h":231.04,"l":228.86,"c":230.77,"v":3136200},{"d":"2025-07-29","o":231.98,"h":232.64,"l":229.14,"c":230.75,"v":2174200},{"d":"2025-07-30","o":231.83,"h":232.2,"l":229.1,"c":231.11,"v":2324100},{"d":"2025-07-31","o":228.28,"h":229.78,"l":222.37,"c":224.63,"v":5339800},{"d":"2025-08-01","o":222.36,"h":223.16,"l":218.85,"c":221.71,"v":3740500},{"d":"2025-08-04","o":221.42,"h":223.53,"l":220.6,"c":222.4,"v":2848100},{"d":"2025-08-05","o":222.98,"h":225.08,"l":219.39,"c":220.68,"v":3099000},{"d":"2025-08-06","o":220.68,"h":221.17,"l":218.37,"c":220.69,"v":2547300},{"d":"2025-08-07","o":223.1,"h":225.64,"l":222.19,"c":223.12,"v":2522000},{"d":"2025-08-08","o":223.06,"h":224.94,"l":221.15,"c":223.95,"v":3078200},{"d":"2025-08-11","o":225,"h":228.32,"l":223.44,"c":224.07,"v":3479200},{"d":"2025-08-12","o":226.48,"h":234.29,"l":225.43,"c":232.04,"v":4979300},{"d":"2025-08-13","o":232.97,"h":238.27,"l":232.12,"c":237.63,"v":3804700},{"d":"2025-08-14","o":234.86,"h":236.87,"l":232.97,"c":236.21,"v":2182100},{"d":"2025-08-15","o":237.21,"h":237.21,"l":231.04,"c":231.63,"v":3826400},{"d":"2025-08-18","o":230.5,"h":234.04,"l":230.5,"c":231.55,"v":2260100},{"d":"2025-08-19","o":231.64,"h":234.22,"l":229.81,"c":230.44,"v":4569000},{"d":"2025-08-20","o":239.69,"h":245.4,"l":228.11,"c":244.87,"v":8529000},{"d":"2025-08-21","o":244,"h":250.18,"l":243.49,"c":246.95,"v":5991800},{"d":"2025-08-22","o":249.18,"h":257.21,"l":248.22,"c":252.2,"v":4990800},{"d":"2025-08-25","o":252.64,"h":255.27,"l":251.26,"c":254.49,"v":3419100},{"d":"2025-08-26","o":254,"h":257.72,"l":253.69,"c":255.63,"v":5735100},{"d":"2025-08-27","o":254.59,"h":256.25,"l":252.87,"c":255.5,"v":3347400},{"d":"2025-08-28","o":256.88,"h":258.13,"l":254.17,"c":254.25,"v":4038100},{"d":"2025-08-29","o":253.06,"h":254.25,"l":250.52,"c":251.31,"v":3599000},{"d":"2025-09-02","o":246.5,"h":248.52,"l":243.83,"c":248.32,"v":3115700},{"d":"2025-09-03","o":248.32,"h":248.87,"l":241.93,"c":244.55,"v":3024500},{"d":"2025-09-04","o":243.01,"h":246.32,"l":239.58,"c":246.11,"v":3574700},{"d":"2025-09-05","o":246.22,"h":249.73,"l":245.38,"c":247.07,"v":2166100},{"d":"2025-09-08","o":248.05,"h":249.43,"l":246.64,"c":248.98,"v":2417900},{"d":"2025-09-09","o":248.11,"h":249.32,"l":246.52,"c":248.18,"v":2154600},{"d":"2025-09-10","o":248.3,"h":249.05,"l":245.87,"c":247.21,"v":2474500},{"d":"2025-09-11","o":247.76,"h":250,"l":246.49,"c":248.24,"v":2244700},{"d":"2025-09-12","o":247.62,"h":248.23,"l":244.98,"c":245.21,"v":2110000},{"d":"2025-09-15","o":239.42,"h":246.97,"l":238.78,"c":244.91,"v":2333100},{"d":"2025-09-16","o":242.95,"h":247.32,"l":242.22,"c":244.1,"v":2913800},{"d":"2025-09-17","o":244.11,"h":250.2,"l":244.11,"c":246.32,"v":2617600},{"d":"2025-09-18","o":251.09,"h":252,"l":248.28,"c":249.05,"v":3129900},{"d":"2025-09-19","o":249.95,"h":249.95,"l":243.58,"c":245.33,"v":5182600},{"d":"2025-09-22","o":245.61,"h":249.04,"l":245.58,"c":247.34,"v":2167300},{"d":"2025-09-23","o":248.37,"h":250.36,"l":246.33,"c":246.78,"v":2085700},{"d":"2025-09-24","o":247.05,"h":249.82,"l":246.7,"c":248.61,"v":2479000},{"d":"2025-09-25","o":247.57,"h":248.33,"l":243.52,"c":247.53,"v":2410900},{"d":"2025-09-26","o":248.71,"h":249.41,"l":245.76,"c":247.56,"v":2648500},{"d":"2025-09-29","o":249.33,"h":249.5,"l":243.85,"c":244.79,"v":3296300},{"d":"2025-09-30","o":245.81,"h":247.2,"l":243.07,"c":245.7,"v":2507800},{"d":"2025-10-01","o":243.71,"h":245.59,"l":236.22,"c":239.28,"v":4916300},{"d":"2025-10-02","o":242.13,"h":243.97,"l":240.44,"c":241.67,"v":2774100},{"d":"2025-10-03","o":242.05,"h":246.2,"l":241.59,"c":241.99,"v":2118500},{"d":"2025-10-06","o":245.01,"h":245.01,"l":238.92,"c":242.5,"v":4021200},{"d":"2025-10-07","o":243.39,"h":243.39,"l":233.03,"c":233.75,"v":3397800},{"d":"2025-10-08","o":233.8,"h":239.36,"l":233.8,"c":237.93,"v":4017900},{"d":"2025-10-09","o":236.84,"h":238.39,"l":235.1,"c":237.88,"v":3069200},{"d":"2025-10-10","o":237.74,"h":239.04,"l":224.71,"c":225.32,"v":4425100},{"d":"2025-10-13","o":228.32,"h":235.82,"l":226.96,"c":234.67,"v":4609900},{"d":"2025-10-14","o":231.15,"h":238.78,"l":229.13,"c":235.4,"v":3431200},{"d":"2025-10-15","o":238.19,"h":238.8,"l":234.96,"c":238.15,"v":2773700},{"d":"2025-10-16","o":240.33,"h":244.23,"l":238.52,"c":241.61,"v":2898700},{"d":"2025-10-17","o":241.77,"h":243.54,"l":238.59,"c":242.87,"v":2401200},{"d":"2025-10-20","o":242.87,"h":246.84,"l":242.87,"c":246.22,"v":2759700},{"d":"2025-10-21","o":247.84,"h":248.83,"l":245.61,"c":246.37,"v":2361300},{"d":"2025-10-22","o":240.54,"h":241.64,"l":236.91,"c":240.36,"v":5270800},{"d":"2025-10-23","o":237.3,"h":244.95,"l":237.26,"c":243.29,"v":2774900},{"d":"2025-10-24","o":245.45,"h":245.51,"l":236.63,"c":238.01,"v":3489000},{"d":"2025-10-27","o":239.7,"h":244.11,"l":238.35,"c":243.01,"v":3506200},{"d":"2025-10-28","o":241.51,"h":243.68,"l":238.84,"c":239.35,"v":2421000},{"d":"2025-10-29","o":239.76,"h":241.91,"l":234.52,"c":235.04,"v":3438500},{"d":"2025-10-30","o":235.04,"h":236.63,"l":232.82,"c":232.9,"v":2940400},{"d":"2025-10-31","o":232.9,"h":235.63,"l":231.54,"c":234.13,"v":2698100},{"d":"2025-11-03","o":234.95,"h":237,"l":232.61,"c":233.61,"v":2266900},{"d":"2025-11-04","o":233.01,"h":233.78,"l":228.76,"c":229.38,"v":3956600},{"d":"2025-11-05","o":230.09,"h":238.48,"l":230.09,"c":236,"v":2971900},{"d":"2025-11-06","o":235.19,"h":237.04,"l":231.2,"c":232.88,"v":3126800},{"d":"2025-11-07","o":229.4,"h":230.81,"l":223.47,"c":228.48,"v":4583600},{"d":"2025-11-10","o":231.86,"h":233.23,"l":228.33,"c":232,"v":3264100},{"d":"2025-11-11","o":231.51,"h":235,"l":231.44,"c":233.41,"v":3159900},{"d":"2025-11-12","o":236.92,"h":242,"l":235.84,"c":241.44,"v":4677300},{"d":"2025-11-13","o":239.64,"h":241.32,"l":235.44,"c":237.53,"v":4897200},{"d":"2025-11-14","o":234.19,"h":237.05,"l":230.43,"c":234.89,"v":3319600},{"d":"2025-11-17","o":233.03,"h":234.22,"l":227.78,"c":229.94,"v":3885000},{"d":"2025-11-18","o":229.85,"h":232.35,"l":227.72,"c":230.13,"v":3953400},{"d":"2025-11-19","o":229.54,"h":234.4,"l":229.33,"c":232.2,"v":2790300},{"d":"2025-11-20","o":234.29,"h":235.28,"l":224.25,"c":225.2,"v":4316600},{"d":"2025-11-21","o":225.63,"h":234.53,"l":225,"c":232.32,"v":4467200},{"d":"2025-11-24","o":233.65,"h":240.76,"l":233.25,"c":239.4,"v":8219900},{"d":"2025-11-25","o":230.6,"h":252.48,"l":229.29,"c":252.02,"v":7515100},{"d":"2025-11-26","o":255.22,"h":260.74,"l":252.92,"c":257.92,"v":5253100},{"d":"2025-11-28","o":259.36,"h":265.75,"l":258.04,"c":265.34,"v":2589700},{"d":"2025-12-01","o":262.95,"h":268.47,"l":262,"c":266.51,"v":7333500},{"d":"2025-12-02","o":268.19,"h":274.13,"l":266.04,"c":272.97,"v":5266400},{"d":"2025-12-03","o":274.49,"h":278.78,"l":271.58,"c":278.24,"v":4203100},{"d":"2025-12-04","o":277.36,"h":279.55,"l":275.54,"c":277.26,"v":3253800},{"d":"2025-12-05","o":280.12,"h":283.24,"l":279.14,"c":281.29,"v":3834100},{"d":"2025-12-08","o":281.78,"h":282.54,"l":276.97,"c":279.13,"v":3190800},{"d":"2025-12-09","o":277.58,"h":279.79,"l":275.25,"c":276.24,"v":2584600},{"d":"2025-12-10","o":275.65,"h":282.4,"l":274.26,"c":281.57,"v":5176700},{"d":"2025-12-11","o":281.57,"h":283.81,"l":278.49,"c":283.39,"v":2840000},{"d":"2025-12-12","o":282.42,"h":284.23,"l":278.07,"c":279.32,"v":4182300},{"d":"2025-12-15","o":281.63,"h":282.72,"l":278.9,"c":280.44,"v":3594500},{"d":"2025-12-16","o":280.96,"h":282,"l":277.72,"c":278.4,"v":3625300},{"d":"2025-12-17","o":279.38,"h":280.43,"l":270.14,"c":271.04,"v":4006000},{"d":"2025-12-18","o":275.69,"h":277.1,"l":272.8,"c":274.92,"v":4104700},{"d":"2025-12-19","o":275.09,"h":278.41,"l":274,"c":274.44,"v":9419900},{"d":"2025-12-22","o":277.44,"h":278.41,"l":275.4,"c":275.82,"v":3369600},{"d":"2025-12-23","o":275.63,"h":277.47,"l":274.58,"c":276.73,"v":1763400},{"d":"2025-12-24","o":277.16,"h":279.17,"l":276.86,"c":277.56,"v":887700},{"d":"2025-12-26","o":277.73,"h":278,"l":275.94,"c":276.84,"v":1746400},{"d":"2025-12-29","o":275.64,"h":277.87,"l":274.15,"c":275.63,"v":1747900},{"d":"2025-12-30","o":276.7,"h":277.1,"l":274.59,"c":274.82,"v":1287400},{"d":"2025-12-31","o":274.82,"h":275.8,"l":271.1,"c":271.2,"v":1790900},{"d":"2026-01-02","o":275.07,"h":276,"l":270.46,"c":273.74,"v":3608900},{"d":"2026-01-05","o":275.22,"h":281.83,"l":273.77,"c":277.29,"v":3006700},{"d":"2026-01-06","o":279.74,"h":294.15,"l":279.59,"c":292.94,"v":6428000},{"d":"2026-01-07","o":288.89,"h":293.08,"l":286.75,"c":292.89,"v":3570200},{"d":"2026-01-08","o":290.38,"h":299.53,"l":289.51,"c":299.16,"v":3775500},{"d":"2026-01-09","o":299.77,"h":303.2,"l":297.12,"c":300.93,"v":3088100},{"d":"2026-01-12","o":297.5,"h":298.35,"l":292.45,"c":293.86,"v":3308200},{"d":"2026-01-13","o":295.18,"h":302.48,"l":294.66,"c":296.21,"v":2759600},{"d":"2026-01-14","o":294.59,"h":298.86,"l":293.28,"c":297.99,"v":3597400},{"d":"2026-01-15","o":301.81,"h":305.61,"l":298.64,"c":302.1,"v":4087000},{"d":"2026-01-16","o":307.53,"h":309.18,"l":299.69,"c":300.25,"v":4261100},{"d":"2026-01-20","o":296.99,"h":302.03,"l":293.82,"c":295.67,"v":4321000},{"d":"2026-01-21","o":298.96,"h":308.15,"l":298.4,"c":304.97,"v":3753900},{"d":"2026-01-22","o":309.47,"h":313.19,"l":306.87,"c":308.52,"v":2793700},{"d":"2026-01-23","o":310.49,"h":313.54,"l":303.16,"c":305.6,"v":2907000},{"d":"2026-01-26","o":305.15,"h":306.69,"l":303.76,"c":304.01,"v":2757700},{"d":"2026-01-27","o":305.24,"h":306.99,"l":300.76,"c":303.83,"v":3552700},{"d":"2026-01-28","o":313,"h":318.17,"l":308.5,"c":317.63,"v":3888300},{"d":"2026-01-29","o":316.07,"h":319.26,"l":308.93,"c":318.7,"v":3131800},{"d":"2026-01-30","o":314.96,"h":317.32,"l":309.27,"c":310.88,"v":4405600},{"d":"2026-02-02","o":306.92,"h":318.32,"l":306.92,"c":316.86,"v":3773000},{"d":"2026-02-03","o":316.86,"h":321.23,"l":308.96,"c":311.29,"v":5546000},{"d":"2026-02-04","o":315.75,"h":323.09,"l":311.73,"c":320.44,"v":6275300},{"d":"2026-02-05","o":316.34,"h":327.31,"l":313.4,"c":322.12,"v":5935700},{"d":"2026-02-06","o":322.96,"h":327.75,"l":316,"c":320.45,"v":6775000},{"d":"2026-02-09","o":319.33,"h":323.89,"l":317.89,"c":322.97,"v":3163100},{"d":"2026-02-10","o":320.74,"h":326.38,"l":319.75,"c":325.16,"v":2642000},{"d":"2026-02-11","o":329.88,"h":337.84,"l":327.42,"c":337,"v":3908900},{"d":"2026-02-12","o":339.37,"h":343.96,"l":330.83,"c":331.36,"v":4483000},{"d":"2026-02-13","o":329.73,"h":337.96,"l":328.45,"c":337.1,"v":3443200},{"d":"2026-02-17","o":335.6,"h":340.46,"l":330.33,"c":337.51,"v":4547600},{"d":"2026-02-18","o":352.21,"h":355.36,"l":340,"c":346.37,"v":8474700},{"d":"2026-02-19","o":344.97,"h":353.28,"l":339.66,"c":345.3,"v":5101200},{"d":"2026-02-20","o":345.3,"h":355.45,"l":345.01,"c":355.03,"v":5341300},{"d":"2026-02-23","o":352.53,"h":358,"l":349.58,"c":355.15,"v":4132900},{"d":"2026-02-24","o":359,"h":362.49,"l":355.64,"c":356.09,"v":4541300},{"d":"2026-02-25","o":361.02,"h":363.2,"l":358.6,"c":360.8,"v":3425000},{"d":"2026-02-26","o":360.78,"h":361.68,"l":351,"c":354.35,"v":4662700},{"d":"2026-02-27","o":351.29,"h":356.03,"l":346.57,"c":355.79,"v":6109500},{"d":"2026-03-02","o":348.78,"h":356.05,"l":348,"c":352.41,"v":3326000},{"d":"2026-03-03","o":339.15,"h":342.59,"l":335.08,"c":338.99,"v":5312400},{"d":"2026-03-04","o":344.04,"h":346.39,"l":339.29,"c":341.51,"v":3202500},{"d":"2026-03-05","o":336.75,"h":339.95,"l":325.33,"c":329.72,"v":5368400},{"d":"2026-03-06","o":319.48,"h":323.33,"l":314.31,"c":315.81,"v":4536700},{"d":"2026-03-09","o":310.24,"h":319.9,"l":307.22,"c":319.71,"v":5945400},{"d":"2026-03-10","o":318.72,"h":323.94,"l":317.08,"c":318.81,"v":4351500},{"d":"2026-03-11","o":319.29,"h":321.53,"l":316.35,"c":319.22,"v":2575600},{"d":"2026-03-12","o":313.9,"h":314.37,"l":304.26,"c":307.27,"v":4826800},{"d":"2026-03-13","o":309.88,"h":311.25,"l":303.51,"c":306.07,"v":2792700},{"d":"2026-03-16","o":311.67,"h":313.86,"l":309.11,"c":310.92,"v":3254900},{"d":"2026-03-17","o":312.2,"h":315.29,"l":310.72,"c":313.66,"v":2699700},{"d":"2026-03-18","o":313.33,"h":316.91,"l":307.88,"c":308.59,"v":3555200},{"d":"2026-03-19","o":303.37,"h":313.59,"l":300.91,"c":310.44,"v":3289100},{"d":"2026-03-20","o":311.15,"h":312.25,"l":305.95,"c":309.43,"v":7029300},{"d":"2026-03-23","o":315.48,"h":317.53,"l":311.71,"c":312.19,"v":3495300},{"d":"2026-03-24","o":311.25,"h":324.79,"l":311.1,"c":321.83,"v":3404200},{"d":"2026-03-25","o":325,"h":328.18,"l":320.62,"c":322.03,"v":2460900},{"d":"2026-03-26","o":319.1,"h":321.12,"l":312.39,"c":313.42,"v":3923800},{"d":"2026-03-27","o":310.87,"h":313.19,"l":306.18,"c":307.44,"v":3282100},{"d":"2026-03-30","o":314.03,"h":314.03,"l":300.56,"c":303.1,"v":3914000},{"d":"2026-03-31","o":309.37,"h":319.27,"l":306.5,"c":318.14,"v":4118417},{"d":"2026-04-01","o":318.14,"h":325.74,"l":317.21,"c":320.58,"v":3069744},{"d":"2026-04-02","o":310.27,"h":321.7,"l":309.79,"c":318.34,"v":2114015},{"d":"2026-04-06","o":320,"h":327.46,"l":318.75,"c":327.36,"v":2349804},{"d":"2026-04-07","o":323.79,"h":327.51,"l":321.19,"c":327.41,"v":2336035},{"d":"2026-04-08","o":345.81,"h":349,"l":341.98,"c":346.21,"v":4519747},{"d":"2026-04-09","o":346,"h":352.78,"l":345.56,"c":351.36,"v":2268513},{"d":"2026-04-10","o":352.99,"h":354.29,"l":349.01,"c":350.14,"v":2503813},{"d":"2026-04-13","o":348.69,"h":350.08,"l":344,"c":350.01,"v":2483738},{"d":"2026-04-14","o":352.43,"h":352.46,"l":347.12,"c":348.6,"v":2301028},{"d":"2026-04-15","o":347.35,"h":349.05,"l":341.32,"c":347.94,"v":2439659},{"d":"2026-04-16","o":346.97,"h":355.78,"l":346.97,"c":353.8,"v":2195263},{"d":"2026-04-17","o":359.11,"h":372.45,"l":357.82,"c":371.45,"v":5244914},{"d":"2026-04-20","o":374.06,"h":385.46,"l":369.7,"c":381.05,"v":3924235},{"d":"2026-04-21","o":382.59,"h":383.4,"l":373.34,"c":375.27,"v":3295588},{"d":"2026-04-22","o":380.94,"h":383.6,"l":378.25,"c":381.42,"v":2479573},{"d":"2026-04-23","o":397.9,"h":408.37,"l":395.8,"c":403.88,"v":4400832},{"d":"2026-04-24","o":404.07,"h":406.3,"l":398.26,"c":399.57,"v":4502527},{"d":"2026-04-27","o":398.29,"h":399.52,"l":386.74,"c":392.59,"v":2762748},{"d":"2026-04-28","o":389.37,"h":393.1,"l":382.45,"c":383.26,"v":3837293},{"d":"2026-04-29","o":392,"h":394.95,"l":386.53,"c":389.31,"v":3086138},{"d":"2026-04-30","o":393.49,"h":402.67,"l":391.18,"c":402.26,"v":3738319},{"d":"2026-05-01","o":397.06,"h":399.05,"l":393.41,"c":397.69,"v":1985956},{"d":"2026-05-04","o":402.26,"h":402.26,"l":391.88,"c":397.02,"v":1913708},{"d":"2026-05-05","o":397.63,"h":405.66,"l":393.19,"c":404.77,"v":3334454},{"d":"2026-05-06","o":404.7,"h":416,"l":404.4,"c":415.63,"v":3813301},{"d":"2026-05-07","o":412.88,"h":413.96,"l":405.91,"c":408.52,"v":3905964},{"d":"2026-05-08","o":418,"h":418.75,"l":413.61,"c":416.52,"v":3703452},{"d":"2026-05-11","o":412.21,"h":422.88,"l":411.48,"c":422.73,"v":3790995},{"d":"2026-05-12","o":417.85,"h":420.91,"l":406.77,"c":419.65,"v":4623526},{"d":"2026-05-13","o":427.84,"h":435.71,"l":426.01,"c":432.39,"v":3460204},{"d":"2026-05-14","o":430.97,"h":433.91,"l":424.1,"c":426.79,"v":2793677},{"d":"2026-05-15","o":415.18,"h":422.18,"l":414.55,"c":417.49,"v":3708223},{"d":"2026-05-18","o":425.93,"h":428.68,"l":414.07,"c":418.58,"v":4226101},{"d":"2026-05-19","o":408.86,"h":423.4,"l":407.19,"c":414.31,"v":6045708}]