[{"d":"1985-06-28","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":14728800},{"d":"1985-07-01","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":6511200},{"d":"1985-07-02","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":2380800},{"d":"1985-07-03","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":1317600},{"d":"1985-07-05","o":0.53,"h":0.54,"l":0.53,"c":0.53,"v":1128000},{"d":"1985-07-08","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":1692000},{"d":"1985-07-09","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":976800},{"d":"1985-07-10","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":837600},{"d":"1985-07-11","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":1188000},{"d":"1985-07-12","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":556800},{"d":"1985-07-15","o":0.52,"h":0.54,"l":0.52,"c":0.52,"v":372000},{"d":"1985-07-16","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":2049600},{"d":"1985-07-17","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":1159200},{"d":"1985-07-18","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":835200},{"d":"1985-07-19","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":597600},{"d":"1985-07-22","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":1984800},{"d":"1985-07-23","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":616800},{"d":"1985-07-24","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":607200},{"d":"1985-07-25","o":0.59,"h":0.61,"l":0.59,"c":0.59,"v":1356000},{"d":"1985-07-26","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":398400},{"d":"1985-07-29","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":499200},{"d":"1985-07-30","o":0.61,"h":0.62,"l":0.6,"c":0.6,"v":372000},{"d":"1985-07-31","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":1070400},{"d":"1985-08-01","o":0.65,"h":0.66,"l":0.65,"c":0.65,"v":2469600},{"d":"1985-08-02","o":0.66,"h":0.7,"l":0.66,"c":0.66,"v":2112000},{"d":"1985-08-05","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":1144800},{"d":"1985-08-06","o":0.64,"h":0.64,"l":0.62,"c":0.62,"v":998400},{"d":"1985-08-07","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":688800},{"d":"1985-08-08","o":0.64,"h":0.65,"l":0.64,"c":0.64,"v":266400},{"d":"1985-08-09","o":0.65,"h":0.66,"l":0.65,"c":0.65,"v":374400},{"d":"1985-08-12","o":0.65,"h":0.66,"l":0.65,"c":0.65,"v":290400},{"d":"1985-08-13","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":240000},{"d":"1985-08-14","o":0.66,"h":0.69,"l":0.66,"c":0.66,"v":585600},{"d":"1985-08-15","o":0.66,"h":0.69,"l":0.66,"c":0.66,"v":350400},{"d":"1985-08-16","o":0.66,"h":0.68,"l":0.66,"c":0.66,"v":196800},{"d":"1985-08-19","o":0.66,"h":0.66,"l":0.64,"c":0.64,"v":492000},{"d":"1985-08-20","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":1344000},{"d":"1985-08-21","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":256800},{"d":"1985-08-22","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":36000},{"d":"1985-08-23","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":1368000},{"d":"1985-08-26","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":499200},{"d":"1985-08-27","o":0.66,"h":0.68,"l":0.66,"c":0.66,"v":1132800},{"d":"1985-08-28","o":0.66,"h":0.69,"l":0.66,"c":0.66,"v":376800},{"d":"1985-08-29","o":0.69,"h":0.7,"l":0.69,"c":0.69,"v":324000},{"d":"1985-08-30","o":0.69,"h":0.71,"l":0.69,"c":0.69,"v":367200},{"d":"1985-09-03","o":0.69,"h":0.7,"l":0.69,"c":0.69,"v":604800},{"d":"1985-09-04","o":0.69,"h":0.7,"l":0.68,"c":0.68,"v":2620800},{"d":"1985-09-05","o":0.68,"h":0.68,"l":0.66,"c":0.66,"v":324000},{"d":"1985-09-06","o":0.69,"h":0.71,"l":0.69,"c":0.69,"v":2625600},{"d":"1985-09-09","o":0.69,"h":0.7,"l":0.69,"c":0.69,"v":160800},{"d":"1985-09-10","o":0.69,"h":0.7,"l":0.68,"c":0.68,"v":636000},{"d":"1985-09-11","o":0.68,"h":0.69,"l":0.66,"c":0.66,"v":1089600},{"d":"1985-09-12","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":24000},{"d":"1985-09-13","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":456000},{"d":"1985-09-16","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":88800},{"d":"1985-09-17","o":0.65,"h":0.65,"l":0.62,"c":0.62,"v":1159200},{"d":"1985-09-18","o":0.66,"h":0.68,"l":0.66,"c":0.66,"v":936000},{"d":"1985-09-19","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":1315200},{"d":"1985-09-20","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":132000},{"d":"1985-09-23","o":0.68,"h":0.7,"l":0.68,"c":0.68,"v":588000},{"d":"1985-09-24","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":148800},{"d":"1985-09-25","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":76800},{"d":"1985-09-26","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":614400},{"d":"1985-09-30","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":343200},{"d":"1985-10-01","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":650400},{"d":"1985-10-02","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":631200},{"d":"1985-10-03","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":72000},{"d":"1985-10-04","o":0.61,"h":0.62,"l":0.6,"c":0.6,"v":144000},{"d":"1985-10-07","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":787200},{"d":"1985-10-08","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":1687200},{"d":"1985-10-09","o":0.55,"h":0.56,"l":0.54,"c":0.54,"v":751200},{"d":"1985-10-10","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":112800},{"d":"1985-10-11","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":1140000},{"d":"1985-10-14","o":0.59,"h":0.61,"l":0.59,"c":0.59,"v":1624800},{"d":"1985-10-15","o":0.59,"h":0.59,"l":0.57,"c":0.57,"v":988800},{"d":"1985-10-16","o":0.57,"h":0.59,"l":0.57,"c":0.57,"v":528000},{"d":"1985-10-17","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":588000},{"d":"1985-10-18","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":271200},{"d":"1985-10-21","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":261600},{"d":"1985-10-22","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":208800},{"d":"1985-10-23","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":206400},{"d":"1985-10-24","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":60000},{"d":"1985-10-25","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":470400},{"d":"1985-10-28","o":0.59,"h":0.61,"l":0.59,"c":0.59,"v":360000},{"d":"1985-10-29","o":0.59,"h":0.61,"l":0.59,"c":0.59,"v":338400},{"d":"1985-10-30","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":415200},{"d":"1985-10-31","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":19200},{"d":"1985-11-01","o":0.61,"h":0.62,"l":0.6,"c":0.6,"v":482400},{"d":"1985-11-04","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":112800},{"d":"1985-11-05","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":412800},{"d":"1985-11-06","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":952800},{"d":"1985-11-07","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":4053600},{"d":"1985-11-08","o":0.62,"h":0.65,"l":0.62,"c":0.62,"v":3892800},{"d":"1985-11-11","o":0.66,"h":0.68,"l":0.66,"c":0.66,"v":1612800},{"d":"1985-11-12","o":0.7,"h":0.72,"l":0.7,"c":0.7,"v":3547200},{"d":"1985-11-13","o":0.7,"h":0.7,"l":0.68,"c":0.68,"v":2457600},{"d":"1985-11-14","o":0.7,"h":0.71,"l":0.7,"c":0.7,"v":499200},{"d":"1985-11-15","o":0.72,"h":0.74,"l":0.72,"c":0.72,"v":1224000},{"d":"1985-11-18","o":0.72,"h":0.74,"l":0.72,"c":0.72,"v":235200},{"d":"1985-11-19","o":0.72,"h":0.75,"l":0.72,"c":0.72,"v":811200},{"d":"1985-11-20","o":0.74,"h":0.75,"l":0.74,"c":0.74,"v":2193600},{"d":"1985-11-21","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":676800},{"d":"1985-11-22","o":0.81,"h":0.82,"l":0.81,"c":0.81,"v":1970400},{"d":"1985-11-25","o":0.81,"h":0.83,"l":0.81,"c":0.81,"v":2947200},{"d":"1985-11-26","o":0.84,"h":0.86,"l":0.84,"c":0.84,"v":1929600},{"d":"1985-11-27","o":0.85,"h":0.86,"l":0.85,"c":0.85,"v":2791200},{"d":"1985-11-29","o":0.89,"h":0.9,"l":0.89,"c":0.89,"v":969600},{"d":"1985-12-02","o":0.89,"h":0.91,"l":0.89,"c":0.89,"v":768000},{"d":"1985-12-03","o":0.94,"h":0.95,"l":0.94,"c":0.94,"v":1224000},{"d":"1985-12-04","o":0.99,"h":1,"l":0.99,"c":0.99,"v":1012800},{"d":"1985-12-05","o":1.02,"h":1.03,"l":1.02,"c":1.02,"v":2078400},{"d":"1985-12-06","o":0.95,"h":0.95,"l":0.94,"c":0.94,"v":2085600},{"d":"1985-12-09","o":0.94,"h":0.95,"l":0.94,"c":0.94,"v":950400},{"d":"1985-12-10","o":0.96,"h":0.97,"l":0.96,"c":0.96,"v":206400},{"d":"1985-12-11","o":0.96,"h":0.97,"l":0.96,"c":0.96,"v":132000},{"d":"1985-12-12","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":1394400},{"d":"1985-12-13","o":0.97,"h":0.99,"l":0.97,"c":0.97,"v":256800},{"d":"1985-12-16","o":1.01,"h":1.03,"l":1.01,"c":1.01,"v":732000},{"d":"1985-12-17","o":1.01,"h":1.01,"l":1,"c":1,"v":936000},{"d":"1985-12-18","o":0.99,"h":0.99,"l":0.97,"c":0.97,"v":403200},{"d":"1985-12-19","o":0.97,"h":0.99,"l":0.97,"c":0.97,"v":352800},{"d":"1985-12-20","o":0.97,"h":0.97,"l":0.95,"c":0.95,"v":607200},{"d":"1985-12-23","o":0.95,"h":0.97,"l":0.95,"c":0.95,"v":508800},{"d":"1985-12-24","o":0.97,"h":0.99,"l":0.97,"c":0.97,"v":163200},{"d":"1985-12-26","o":0.97,"h":0.99,"l":0.97,"c":0.97,"v":12000},{"d":"1985-12-27","o":0.99,"h":1,"l":0.99,"c":0.99,"v":340800},{"d":"1985-12-30","o":0.99,"h":1,"l":0.99,"c":0.99,"v":285600},{"d":"1985-12-31","o":1.03,"h":1.05,"l":1.03,"c":1.03,"v":648000},{"d":"1986-01-02","o":1.08,"h":1.09,"l":1.08,"c":1.08,"v":578400},{"d":"1986-01-03","o":1.08,"h":1.08,"l":1.07,"c":1.07,"v":324000},{"d":"1986-01-06","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":516000},{"d":"1986-01-07","o":1.03,"h":1.05,"l":1.03,"c":1.03,"v":321600},{"d":"1986-01-08","o":1.04,"h":1.05,"l":1.04,"c":1.04,"v":499200},{"d":"1986-01-09","o":1.01,"h":1.01,"l":0.99,"c":0.99,"v":820800},{"d":"1986-01-10","o":0.99,"h":1,"l":0.99,"c":0.99,"v":48000},{"d":"1986-01-13","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":304800},{"d":"1986-01-14","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":763200},{"d":"1986-01-15","o":0.94,"h":0.96,"l":0.94,"c":0.94,"v":292800},{"d":"1986-01-16","o":0.94,"h":0.95,"l":0.94,"c":0.94,"v":316800},{"d":"1986-01-17","o":0.94,"h":0.95,"l":0.94,"c":0.94,"v":727200},{"d":"1986-01-20","o":0.95,"h":0.97,"l":0.95,"c":0.95,"v":1159200},{"d":"1986-01-21","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":441600},{"d":"1986-01-22","o":0.94,"h":0.94,"l":0.91,"c":0.91,"v":583200},{"d":"1986-01-23","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":693600},{"d":"1986-01-24","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":1264800},{"d":"1986-01-27","o":0.91,"h":0.94,"l":0.91,"c":0.91,"v":873600},{"d":"1986-01-28","o":0.99,"h":1.01,"l":0.99,"c":0.99,"v":840000},{"d":"1986-01-29","o":1.02,"h":1.04,"l":1.02,"c":1.02,"v":705600},{"d":"1986-01-30","o":1.02,"h":1.03,"l":1.02,"c":1.02,"v":357600},{"d":"1986-01-31","o":1.02,"h":1.03,"l":1.02,"c":1.02,"v":321600},{"d":"1986-02-03","o":1.03,"h":1.04,"l":1.03,"c":1.03,"v":448800},{"d":"1986-02-04","o":1.03,"h":1.04,"l":1.03,"c":1.03,"v":266400},{"d":"1986-02-05","o":1.03,"h":1.04,"l":1.03,"c":1.03,"v":213600},{"d":"1986-02-06","o":1.03,"h":1.04,"l":1.03,"c":1.03,"v":542400},{"d":"1986-02-07","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":2347200},{"d":"1986-02-10","o":0.97,"h":0.99,"l":0.97,"c":0.97,"v":756000},{"d":"1986-02-11","o":0.97,"h":1.04,"l":0.97,"c":1.02,"v":1732800},{"d":"1986-02-12","o":1.04,"h":1.08,"l":1.04,"c":1.08,"v":4651200},{"d":"1986-02-13","o":1.08,"h":1.12,"l":1.08,"c":1.12,"v":1627200},{"d":"1986-02-14","o":1.12,"h":1.24,"l":1.12,"c":1.24,"v":1624800},{"d":"1986-02-18","o":1.24,"h":1.25,"l":1.22,"c":1.24,"v":1147200},{"d":"1986-02-19","o":1.24,"h":1.25,"l":1.22,"c":1.22,"v":1298400},{"d":"1986-02-20","o":1.22,"h":1.22,"l":1.17,"c":1.22,"v":2851200},{"d":"1986-02-21","o":1.22,"h":1.28,"l":1.22,"c":1.28,"v":3110400},{"d":"1986-02-24","o":1.28,"h":1.28,"l":1.21,"c":1.22,"v":2548800},{"d":"1986-02-25","o":1.22,"h":1.24,"l":1.21,"c":1.22,"v":2020800},{"d":"1986-02-26","o":1.22,"h":1.22,"l":1.21,"c":1.21,"v":516000},{"d":"1986-02-27","o":1.21,"h":1.22,"l":1.21,"c":1.21,"v":734400},{"d":"1986-02-28","o":1.21,"h":1.22,"l":1.2,"c":1.21,"v":422400},{"d":"1986-03-03","o":1.21,"h":1.21,"l":1.14,"c":1.15,"v":1389600},{"d":"1986-03-04","o":1.15,"h":1.19,"l":1.14,"c":1.16,"v":1188000},{"d":"1986-03-05","o":1.16,"h":1.18,"l":1.12,"c":1.15,"v":1123200},{"d":"1986-03-06","o":1.15,"h":1.15,"l":1.12,"c":1.12,"v":1065600},{"d":"1986-03-07","o":1.12,"h":1.14,"l":1.08,"c":1.09,"v":832800},{"d":"1986-03-10","o":1.09,"h":1.1,"l":1.08,"c":1.09,"v":657600},{"d":"1986-03-11","o":1.09,"h":1.11,"l":1.08,"c":1.11,"v":1533600},{"d":"1986-03-12","o":1.12,"h":1.16,"l":1.12,"c":1.14,"v":1636800},{"d":"1986-03-13","o":1.14,"h":1.15,"l":1.14,"c":1.14,"v":316800},{"d":"1986-03-14","o":1.14,"h":1.15,"l":1.14,"c":1.15,"v":1615200},{"d":"1986-03-17","o":1.15,"h":1.15,"l":1.12,"c":1.15,"v":381600},{"d":"1986-03-18","o":1.15,"h":1.15,"l":1.12,"c":1.14,"v":638400},{"d":"1986-03-19","o":1.14,"h":1.15,"l":1.12,"c":1.14,"v":184800},{"d":"1986-03-20","o":1.14,"h":1.15,"l":1.12,"c":1.15,"v":782400},{"d":"1986-03-21","o":1.15,"h":1.15,"l":1.12,"c":1.12,"v":1384800},{"d":"1986-03-24","o":1.12,"h":1.12,"l":1.08,"c":1.09,"v":576000},{"d":"1986-03-25","o":1.09,"h":1.09,"l":1.08,"c":1.09,"v":880800},{"d":"1986-03-26","o":1.09,"h":1.09,"l":1.06,"c":1.06,"v":408000},{"d":"1986-03-27","o":1.06,"h":1.07,"l":1.06,"c":1.07,"v":871200},{"d":"1986-03-31","o":1.07,"h":1.09,"l":1.05,"c":1.05,"v":1000800},{"d":"1986-04-01","o":1.05,"h":1.07,"l":1.04,"c":1.04,"v":748800},{"d":"1986-04-02","o":1.04,"h":1.05,"l":1.02,"c":1.03,"v":806400},{"d":"1986-04-03","o":1.03,"h":1.03,"l":1.02,"c":1.03,"v":600000},{"d":"1986-04-04","o":1.03,"h":1.03,"l":0.99,"c":1.01,"v":602400},{"d":"1986-04-07","o":1.01,"h":1.01,"l":0.97,"c":0.99,"v":384000},{"d":"1986-04-08","o":0.99,"h":1.02,"l":0.97,"c":1.02,"v":2496000},{"d":"1986-04-09","o":1.02,"h":1.09,"l":1.02,"c":1.08,"v":967200},{"d":"1986-04-10","o":1.08,"h":1.09,"l":1.07,"c":1.08,"v":453600},{"d":"1986-04-11","o":1.08,"h":1.08,"l":1.07,"c":1.08,"v":468000},{"d":"1986-04-14","o":1.08,"h":1.09,"l":1.07,"c":1.09,"v":280800},{"d":"1986-04-15","o":1.09,"h":1.09,"l":1.08,"c":1.09,"v":93600},{"d":"1986-04-16","o":1.09,"h":1.15,"l":1.09,"c":1.15,"v":691200},{"d":"1986-04-17","o":1.15,"h":1.19,"l":1.15,"c":1.16,"v":324000},{"d":"1986-04-18","o":1.16,"h":1.28,"l":1.16,"c":1.24,"v":2656800},{"d":"1986-04-21","o":1.24,"h":1.25,"l":1.24,"c":1.24,"v":456000},{"d":"1986-04-22","o":1.24,"h":1.25,"l":1.24,"c":1.24,"v":739200},{"d":"1986-04-23","o":1.24,"h":1.25,"l":1.24,"c":1.24,"v":3602400},{"d":"1986-04-24","o":1.24,"h":1.25,"l":1.24,"c":1.25,"v":885600},{"d":"1986-04-25","o":1.25,"h":1.26,"l":1.25,"c":1.25,"v":189600},{"d":"1986-04-28","o":1.25,"h":1.28,"l":1.25,"c":1.28,"v":225600},{"d":"1986-04-29","o":1.28,"h":1.28,"l":1.27,"c":1.27,"v":100800},{"d":"1986-04-30","o":1.27,"h":1.28,"l":1.24,"c":1.24,"v":2340000},{"d":"1986-05-01","o":1.24,"h":1.24,"l":1.2,"c":1.21,"v":1060800},{"d":"1986-05-02","o":1.21,"h":1.22,"l":1.21,"c":1.22,"v":28800},{"d":"1986-05-05","o":1.22,"h":1.22,"l":1.21,"c":1.22,"v":300000},{"d":"1986-05-06","o":1.22,"h":1.24,"l":1.22,"c":1.22,"v":64800},{"d":"1986-05-07","o":1.22,"h":1.3,"l":1.22,"c":1.29,"v":1485600},{"d":"1986-05-08","o":1.31,"h":1.41,"l":1.31,"c":1.38,"v":2599200},{"d":"1986-05-09","o":1.38,"h":1.4,"l":1.36,"c":1.4,"v":393600},{"d":"1986-05-12","o":1.4,"h":1.4,"l":1.38,"c":1.4,"v":542400},{"d":"1986-05-13","o":1.4,"h":1.41,"l":1.39,"c":1.41,"v":324000},{"d":"1986-05-14","o":1.41,"h":1.41,"l":1.39,"c":1.39,"v":1879200},{"d":"1986-05-15","o":1.39,"h":1.4,"l":1.29,"c":1.29,"v":660000},{"d":"1986-05-16","o":1.29,"h":1.3,"l":1.27,"c":1.27,"v":880800},{"d":"1986-05-19","o":1.28,"h":1.3,"l":1.28,"c":1.3,"v":1507200},{"d":"1986-05-20","o":1.3,"h":1.31,"l":1.28,"c":1.3,"v":2162400},{"d":"1986-05-21","o":1.3,"h":1.31,"l":1.29,"c":1.31,"v":148800},{"d":"1986-05-22","o":1.31,"h":1.34,"l":1.3,"c":1.33,"v":2620800},{"d":"1986-05-23","o":1.33,"h":1.33,"l":1.32,"c":1.33,"v":580800},{"d":"1986-05-27","o":1.33,"h":1.33,"l":1.31,"c":1.31,"v":789600},{"d":"1986-05-28","o":1.31,"h":1.33,"l":1.31,"c":1.32,"v":789600},{"d":"1986-05-29","o":1.32,"h":1.32,"l":1.31,"c":1.32,"v":2980800},{"d":"1986-05-30","o":1.32,"h":1.36,"l":1.31,"c":1.36,"v":3057600},{"d":"1986-06-02","o":1.36,"h":1.41,"l":1.35,"c":1.41,"v":1356000},{"d":"1986-06-03","o":1.41,"h":1.47,"l":1.4,"c":1.46,"v":2176800},{"d":"1986-06-04","o":1.46,"h":1.47,"l":1.46,"c":1.47,"v":890400},{"d":"1986-06-05","o":1.47,"h":1.49,"l":1.46,"c":1.49,"v":1464000},{"d":"1986-06-06","o":1.49,"h":1.56,"l":1.49,"c":1.54,"v":916800},{"d":"1986-06-09","o":1.54,"h":1.56,"l":1.47,"c":1.47,"v":931200},{"d":"1986-06-10","o":1.47,"h":1.5,"l":1.44,"c":1.45,"v":943200},{"d":"1986-06-11","o":1.45,"h":1.45,"l":1.44,"c":1.44,"v":772800},{"d":"1986-06-12","o":1.44,"h":1.45,"l":1.44,"c":1.44,"v":172800},{"d":"1986-06-13","o":1.44,"h":1.46,"l":1.44,"c":1.46,"v":220800},{"d":"1986-06-16","o":1.46,"h":1.46,"l":1.44,"c":1.46,"v":852000},{"d":"1986-06-17","o":1.46,"h":1.47,"l":1.44,"c":1.46,"v":216000},{"d":"1986-06-18","o":1.46,"h":1.46,"l":1.45,"c":1.45,"v":513600},{"d":"1986-06-19","o":1.45,"h":1.5,"l":1.45,"c":1.47,"v":259200},{"d":"1986-06-20","o":1.47,"h":1.51,"l":1.47,"c":1.51,"v":302400},{"d":"1986-06-23","o":1.51,"h":1.51,"l":1.45,"c":1.45,"v":504000},{"d":"1986-06-24","o":1.45,"h":1.47,"l":1.45,"c":1.46,"v":247200},{"d":"1986-06-25","o":1.46,"h":1.5,"l":1.46,"c":1.49,"v":484800},{"d":"1986-06-26","o":1.5,"h":1.55,"l":1.5,"c":1.53,"v":912000},{"d":"1986-06-27","o":1.53,"h":1.59,"l":1.53,"c":1.58,"v":1747200},{"d":"1986-06-30","o":1.6,"h":1.68,"l":1.6,"c":1.68,"v":2220000},{"d":"1986-07-01","o":1.68,"h":1.68,"l":1.57,"c":1.58,"v":921600},{"d":"1986-07-02","o":1.58,"h":1.59,"l":1.58,"c":1.59,"v":463200},{"d":"1986-07-03","o":1.59,"h":1.59,"l":1.58,"c":1.59,"v":480000},{"d":"1986-07-07","o":1.59,"h":1.59,"l":1.52,"c":1.52,"v":669600},{"d":"1986-07-08","o":1.52,"h":1.53,"l":1.44,"c":1.45,"v":1252800},{"d":"1986-07-09","o":1.45,"h":1.49,"l":1.45,"c":1.49,"v":487200},{"d":"1986-07-10","o":1.49,"h":1.51,"l":1.49,"c":1.51,"v":175200},{"d":"1986-07-11","o":1.51,"h":1.52,"l":1.49,"c":1.51,"v":254400},{"d":"1986-07-14","o":1.51,"h":1.51,"l":1.45,"c":1.45,"v":211200},{"d":"1986-07-15","o":1.45,"h":1.46,"l":1.28,"c":1.28,"v":2556000},{"d":"1986-07-16","o":1.28,"h":1.36,"l":1.28,"c":1.32,"v":1809600},{"d":"1986-07-17","o":1.32,"h":1.34,"l":1.32,"c":1.34,"v":321600},{"d":"1986-07-18","o":1.34,"h":1.34,"l":1.3,"c":1.3,"v":960000},{"d":"1986-07-21","o":1.3,"h":1.32,"l":1.25,"c":1.27,"v":609600},{"d":"1986-07-22","o":1.26,"h":1.26,"l":1.2,"c":1.24,"v":2222400},{"d":"1986-07-23","o":1.26,"h":1.27,"l":1.26,"c":1.27,"v":943200},{"d":"1986-07-24","o":1.27,"h":1.27,"l":1.26,"c":1.27,"v":1197600},{"d":"1986-07-25","o":1.27,"h":1.27,"l":1.21,"c":1.22,"v":2620800},{"d":"1986-07-28","o":1.22,"h":1.22,"l":1.1,"c":1.1,"v":1156800},{"d":"1986-07-29","o":1.1,"h":1.11,"l":0.97,"c":1.1,"v":3009600},{"d":"1986-07-30","o":1.1,"h":1.11,"l":1.05,"c":1.11,"v":2856000},{"d":"1986-07-31","o":1.11,"h":1.16,"l":1.11,"c":1.12,"v":1228800},{"d":"1986-08-01","o":1.12,"h":1.14,"l":1.11,"c":1.12,"v":364800},{"d":"1986-08-04","o":1.12,"h":1.12,"l":1.07,"c":1.07,"v":556800},{"d":"1986-08-05","o":1.07,"h":1.09,"l":1.06,"c":1.09,"v":1492800},{"d":"1986-08-06","o":1.09,"h":1.09,"l":1.08,"c":1.09,"v":415200},{"d":"1986-08-07","o":1.09,"h":1.1,"l":1.08,"c":1.09,"v":734400},{"d":"1986-08-08","o":1.09,"h":1.11,"l":1.09,"c":1.11,"v":2234400},{"d":"1986-08-11","o":1.11,"h":1.21,"l":1.1,"c":1.2,"v":364800},{"d":"1986-08-12","o":1.2,"h":1.26,"l":1.19,"c":1.26,"v":1677600},{"d":"1986-08-13","o":1.26,"h":1.29,"l":1.25,"c":1.27,"v":523200},{"d":"1986-08-14","o":1.29,"h":1.36,"l":1.29,"c":1.34,"v":2148000},{"d":"1986-08-15","o":1.35,"h":1.47,"l":1.35,"c":1.4,"v":1312800},{"d":"1986-08-18","o":1.41,"h":1.47,"l":1.41,"c":1.45,"v":1440000},{"d":"1986-08-19","o":1.44,"h":1.44,"l":1.41,"c":1.43,"v":1660800},{"d":"1986-08-20","o":1.43,"h":1.47,"l":1.41,"c":1.47,"v":2236800},{"d":"1986-08-21","o":1.47,"h":1.51,"l":1.44,"c":1.46,"v":1512000},{"d":"1986-08-22","o":1.46,"h":1.49,"l":1.44,"c":1.47,"v":984000},{"d":"1986-08-25","o":1.47,"h":1.49,"l":1.44,"c":1.44,"v":729600},{"d":"1986-08-26","o":1.44,"h":1.46,"l":1.44,"c":1.46,"v":213600},{"d":"1986-08-27","o":1.46,"h":1.46,"l":1.43,"c":1.43,"v":350400},{"d":"1986-08-28","o":1.43,"h":1.45,"l":1.41,"c":1.43,"v":1548000},{"d":"1986-08-29","o":1.43,"h":1.44,"l":1.41,"c":1.43,"v":4063200},{"d":"1986-09-02","o":1.43,"h":1.44,"l":1.43,"c":1.43,"v":1468800},{"d":"1986-09-03","o":1.43,"h":1.44,"l":1.41,"c":1.41,"v":3434400},{"d":"1986-09-04","o":1.41,"h":1.45,"l":1.41,"c":1.43,"v":2143200},{"d":"1986-09-05","o":1.43,"h":1.43,"l":1.41,"c":1.41,"v":489600},{"d":"1986-09-08","o":1.41,"h":1.43,"l":1.39,"c":1.4,"v":1375200},{"d":"1986-09-09","o":1.4,"h":1.41,"l":1.39,"c":1.4,"v":724800},{"d":"1986-09-10","o":1.4,"h":1.41,"l":1.39,"c":1.39,"v":420000},{"d":"1986-09-11","o":1.39,"h":1.39,"l":1.22,"c":1.27,"v":2740800},{"d":"1986-09-12","o":1.27,"h":1.28,"l":1.24,"c":1.25,"v":2956800},{"d":"1986-09-15","o":1.25,"h":1.25,"l":1.24,"c":1.24,"v":297600},{"d":"1986-09-16","o":1.24,"h":1.25,"l":1.22,"c":1.22,"v":854400},{"d":"1986-09-17","o":1.22,"h":1.29,"l":1.22,"c":1.28,"v":1603200},{"d":"1986-09-18","o":1.28,"h":1.28,"l":1.27,"c":1.28,"v":148800},{"d":"1986-09-19","o":1.28,"h":1.36,"l":1.27,"c":1.34,"v":1017600},{"d":"1986-09-22","o":1.34,"h":1.35,"l":1.34,"c":1.35,"v":640800},{"d":"1986-09-23","o":1.35,"h":1.38,"l":1.34,"c":1.36,"v":744000},{"d":"1986-09-24","o":1.36,"h":1.38,"l":1.36,"c":1.36,"v":76800},{"d":"1986-09-25","o":1.36,"h":1.38,"l":1.31,"c":1.33,"v":753600},{"d":"1986-09-26","o":1.33,"h":1.33,"l":1.29,"c":1.29,"v":249600},{"d":"1986-09-29","o":1.29,"h":1.29,"l":1.27,"c":1.29,"v":81600},{"d":"1986-09-30","o":1.29,"h":1.34,"l":1.29,"c":1.34,"v":4869600},{"d":"1986-10-01","o":1.34,"h":1.35,"l":1.32,"c":1.34,"v":1468800},{"d":"1986-10-02","o":1.34,"h":1.35,"l":1.32,"c":1.32,"v":88800},{"d":"1986-10-03","o":1.32,"h":1.35,"l":1.32,"c":1.33,"v":93600},{"d":"1986-10-06","o":1.33,"h":1.34,"l":1.33,"c":1.33,"v":28800},{"d":"1986-10-07","o":1.33,"h":1.36,"l":1.33,"c":1.33,"v":832800},{"d":"1986-10-08","o":1.33,"h":1.34,"l":1.32,"c":1.33,"v":393600},{"d":"1986-10-09","o":1.33,"h":1.34,"l":1.32,"c":1.34,"v":2388000},{"d":"1986-10-10","o":1.34,"h":1.34,"l":1.33,"c":1.33,"v":1795200},{"d":"1986-10-13","o":1.33,"h":1.34,"l":1.33,"c":1.33,"v":813600},{"d":"1986-10-14","o":1.33,"h":1.35,"l":1.31,"c":1.34,"v":1915200},{"d":"1986-10-15","o":1.34,"h":1.35,"l":1.32,"c":1.34,"v":2556000},{"d":"1986-10-16","o":1.34,"h":1.4,"l":1.34,"c":1.39,"v":540000},{"d":"1986-10-17","o":1.39,"h":1.4,"l":1.38,"c":1.39,"v":712800},{"d":"1986-10-20","o":1.39,"h":1.4,"l":1.38,"c":1.38,"v":1221600},{"d":"1986-10-21","o":1.38,"h":1.4,"l":1.38,"c":1.4,"v":643200},{"d":"1986-10-22","o":1.4,"h":1.44,"l":1.39,"c":1.43,"v":885600},{"d":"1986-10-23","o":1.43,"h":1.46,"l":1.41,"c":1.45,"v":1096800},{"d":"1986-10-24","o":1.46,"h":1.55,"l":1.46,"c":1.52,"v":2090400},{"d":"1986-10-27","o":1.52,"h":1.52,"l":1.5,"c":1.5,"v":175200},{"d":"1986-10-28","o":1.5,"h":1.52,"l":1.5,"c":1.52,"v":552000},{"d":"1986-10-29","o":1.52,"h":1.59,"l":1.51,"c":1.58,"v":835200},{"d":"1986-10-30","o":1.58,"h":1.59,"l":1.56,"c":1.58,"v":1017600},{"d":"1986-10-31","o":1.57,"h":1.57,"l":1.53,"c":1.54,"v":621600},{"d":"1986-11-03","o":1.54,"h":1.54,"l":1.52,"c":1.52,"v":165600},{"d":"1986-11-04","o":1.52,"h":1.56,"l":1.52,"c":1.56,"v":333600},{"d":"1986-11-05","o":1.56,"h":1.59,"l":1.56,"c":1.58,"v":1087200},{"d":"1986-11-06","o":1.58,"h":1.59,"l":1.57,"c":1.57,"v":792000},{"d":"1986-11-07","o":1.57,"h":1.58,"l":1.55,"c":1.57,"v":732000},{"d":"1986-11-10","o":1.57,"h":1.59,"l":1.57,"c":1.58,"v":1336800},{"d":"1986-11-11","o":1.58,"h":1.58,"l":1.56,"c":1.58,"v":784800},{"d":"1986-11-12","o":1.58,"h":1.58,"l":1.55,"c":1.57,"v":1152000},{"d":"1986-11-13","o":1.55,"h":1.55,"l":1.52,"c":1.53,"v":820800},{"d":"1986-11-14","o":1.53,"h":1.54,"l":1.52,"c":1.52,"v":88800},{"d":"1986-11-17","o":1.52,"h":1.55,"l":1.52,"c":1.54,"v":463200},{"d":"1986-11-18","o":1.54,"h":1.56,"l":1.52,"c":1.53,"v":1576800},{"d":"1986-11-19","o":1.53,"h":1.53,"l":1.49,"c":1.5,"v":921600},{"d":"1986-11-20","o":1.5,"h":1.51,"l":1.5,"c":1.51,"v":1156800},{"d":"1986-11-21","o":1.51,"h":1.56,"l":1.5,"c":1.54,"v":1464000},{"d":"1986-11-24","o":1.56,"h":1.59,"l":1.56,"c":1.58,"v":1125600},{"d":"1986-11-25","o":1.58,"h":1.61,"l":1.58,"c":1.61,"v":3266400},{"d":"1986-11-26","o":1.61,"h":1.66,"l":1.6,"c":1.66,"v":2246400},{"d":"1986-11-28","o":1.66,"h":1.66,"l":1.65,"c":1.66,"v":1780800},{"d":"1986-12-01","o":1.66,"h":1.66,"l":1.59,"c":1.59,"v":3388800},{"d":"1986-12-02","o":1.59,"h":1.64,"l":1.59,"c":1.64,"v":2193600},{"d":"1986-12-03","o":1.64,"h":1.66,"l":1.62,"c":1.65,"v":1804800},{"d":"1986-12-04","o":1.65,"h":1.65,"l":1.61,"c":1.62,"v":559200},{"d":"1986-12-05","o":1.62,"h":1.62,"l":1.59,"c":1.59,"v":616800},{"d":"1986-12-08","o":1.59,"h":1.59,"l":1.58,"c":1.59,"v":69600},{"d":"1986-12-09","o":1.59,"h":1.59,"l":1.56,"c":1.57,"v":405600},{"d":"1986-12-10","o":1.57,"h":1.59,"l":1.54,"c":1.59,"v":681600},{"d":"1986-12-11","o":1.59,"h":1.59,"l":1.58,"c":1.59,"v":631200},{"d":"1986-12-12","o":1.59,"h":1.59,"l":1.58,"c":1.58,"v":645600},{"d":"1986-12-15","o":1.58,"h":1.58,"l":1.55,"c":1.57,"v":688800},{"d":"1986-12-16","o":1.57,"h":1.57,"l":1.54,"c":1.55,"v":1173600},{"d":"1986-12-17","o":1.55,"h":1.55,"l":1.54,"c":1.55,"v":489600},{"d":"1986-12-18","o":1.55,"h":1.55,"l":1.54,"c":1.55,"v":98400},{"d":"1986-12-19","o":1.55,"h":1.59,"l":1.54,"c":1.59,"v":777600},{"d":"1986-12-22","o":1.59,"h":1.6,"l":1.58,"c":1.6,"v":434400},{"d":"1986-12-23","o":1.6,"h":1.6,"l":1.59,"c":1.59,"v":552000},{"d":"1986-12-24","o":1.59,"h":1.6,"l":1.58,"c":1.59,"v":571200},{"d":"1986-12-26","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":26400},{"d":"1986-12-29","o":1.58,"h":1.59,"l":1.58,"c":1.59,"v":556800},{"d":"1986-12-30","o":1.59,"h":1.6,"l":1.58,"c":1.6,"v":1084800},{"d":"1986-12-31","o":1.6,"h":1.6,"l":1.58,"c":1.6,"v":763200},{"d":"1987-01-02","o":1.6,"h":1.62,"l":1.59,"c":1.62,"v":470400},{"d":"1987-01-05","o":1.62,"h":1.65,"l":1.6,"c":1.64,"v":412800},{"d":"1987-01-06","o":1.64,"h":1.75,"l":1.62,"c":1.74,"v":2364000},{"d":"1987-01-07","o":1.74,"h":1.82,"l":1.72,"c":1.8,"v":2580000},{"d":"1987-01-08","o":1.8,"h":1.91,"l":1.8,"c":1.86,"v":3624000},{"d":"1987-01-09","o":1.86,"h":1.88,"l":1.85,"c":1.86,"v":607200},{"d":"1987-01-12","o":1.86,"h":1.91,"l":1.84,"c":1.9,"v":5692800},{"d":"1987-01-13","o":1.9,"h":1.97,"l":1.89,"c":1.96,"v":1476000},{"d":"1987-01-14","o":1.96,"h":1.99,"l":1.96,"c":1.97,"v":2203200},{"d":"1987-01-15","o":1.97,"h":2.04,"l":1.97,"c":2.03,"v":2544000},{"d":"1987-01-16","o":2.02,"h":2.02,"l":1.96,"c":1.99,"v":4759200},{"d":"1987-01-19","o":1.99,"h":2.07,"l":1.95,"c":2.06,"v":3146400},{"d":"1987-01-20","o":2.06,"h":2.07,"l":1.99,"c":1.99,"v":2635200},{"d":"1987-01-21","o":1.99,"h":2.04,"l":1.95,"c":2.02,"v":2496000},{"d":"1987-01-22","o":2.02,"h":2.06,"l":2.02,"c":2.04,"v":4087200},{"d":"1987-01-23","o":2.04,"h":2.09,"l":2.04,"c":2.04,"v":1968000},{"d":"1987-01-26","o":2.04,"h":2.05,"l":1.99,"c":2.04,"v":472800},{"d":"1987-01-27","o":2.04,"h":2.06,"l":2.01,"c":2.05,"v":513600},{"d":"1987-01-28","o":2.05,"h":2.12,"l":2.04,"c":2.11,"v":2061600},{"d":"1987-01-29","o":2.11,"h":2.14,"l":2.06,"c":2.06,"v":1471200},{"d":"1987-01-30","o":2.06,"h":2.1,"l":2.04,"c":2.08,"v":660000},{"d":"1987-02-02","o":2.08,"h":2.28,"l":2.08,"c":2.27,"v":1485600},{"d":"1987-02-03","o":2.27,"h":2.47,"l":2.27,"c":2.4,"v":3604800},{"d":"1987-02-04","o":2.36,"h":2.36,"l":2.31,"c":2.32,"v":1108800},{"d":"1987-02-05","o":2.32,"h":2.33,"l":2.21,"c":2.24,"v":907200},{"d":"1987-02-06","o":2.24,"h":2.24,"l":2.11,"c":2.21,"v":2800800},{"d":"1987-02-09","o":2.16,"h":2.16,"l":2.09,"c":2.1,"v":1281600},{"d":"1987-02-10","o":2.1,"h":2.15,"l":2.04,"c":2.08,"v":856800},{"d":"1987-02-11","o":2.08,"h":2.24,"l":2.08,"c":2.24,"v":2488800},{"d":"1987-02-12","o":2.24,"h":2.29,"l":2.22,"c":2.24,"v":2956800},{"d":"1987-02-13","o":2.24,"h":2.49,"l":2.24,"c":2.4,"v":1471200},{"d":"1987-02-17","o":2.43,"h":2.81,"l":2.43,"c":2.65,"v":3813600},{"d":"1987-02-18","o":2.65,"h":2.75,"l":2.58,"c":2.6,"v":1819200},{"d":"1987-02-19","o":2.6,"h":2.62,"l":2.46,"c":2.58,"v":1648800},{"d":"1987-02-20","o":2.58,"h":2.62,"l":2.53,"c":2.58,"v":1029600},{"d":"1987-02-23","o":2.58,"h":2.58,"l":2.41,"c":2.49,"v":2616000},{"d":"1987-02-24","o":2.49,"h":2.71,"l":2.49,"c":2.66,"v":2234400},{"d":"1987-02-25","o":2.66,"h":2.93,"l":2.66,"c":2.87,"v":5481600},{"d":"1987-02-26","o":2.87,"h":2.96,"l":2.83,"c":2.9,"v":2030400},{"d":"1987-02-27","o":2.9,"h":2.91,"l":2.77,"c":2.85,"v":667200},{"d":"1987-03-02","o":2.85,"h":2.87,"l":2.77,"c":2.81,"v":511200},{"d":"1987-03-03","o":2.81,"h":2.83,"l":2.72,"c":2.74,"v":844800},{"d":"1987-03-04","o":2.74,"h":3.08,"l":2.74,"c":2.97,"v":2371200},{"d":"1987-03-05","o":2.97,"h":3.02,"l":2.91,"c":2.96,"v":820800},{"d":"1987-03-06","o":2.96,"h":2.97,"l":2.93,"c":2.93,"v":655200},{"d":"1987-03-09","o":2.93,"h":2.96,"l":2.79,"c":2.9,"v":1989600},{"d":"1987-03-10","o":2.9,"h":3.04,"l":2.83,"c":3.02,"v":904800},{"d":"1987-03-11","o":3.02,"h":3.02,"l":2.93,"c":2.96,"v":448800},{"d":"1987-03-12","o":2.96,"h":2.99,"l":2.91,"c":2.97,"v":1675200},{"d":"1987-03-13","o":2.97,"h":3.02,"l":2.83,"c":2.9,"v":578400},{"d":"1987-03-16","o":2.9,"h":2.91,"l":2.81,"c":2.87,"v":1500000},{"d":"1987-03-17","o":2.87,"h":3,"l":2.87,"c":2.99,"v":801600},{"d":"1987-03-18","o":2.99,"h":3.08,"l":2.97,"c":3.04,"v":451200},{"d":"1987-03-19","o":3.06,"h":3.27,"l":3.06,"c":3.21,"v":1382400},{"d":"1987-03-20","o":3.21,"h":3.24,"l":3.1,"c":3.21,"v":1699200},{"d":"1987-03-23","o":3.21,"h":3.29,"l":3.21,"c":3.22,"v":2517600},{"d":"1987-03-24","o":3.22,"h":3.27,"l":3.16,"c":3.16,"v":1317600},{"d":"1987-03-25","o":3.16,"h":3.35,"l":3.16,"c":3.29,"v":3033600},{"d":"1987-03-26","o":3.29,"h":3.62,"l":3.29,"c":3.52,"v":2227200},{"d":"1987-03-27","o":3.52,"h":3.77,"l":3.52,"c":3.6,"v":1248000},{"d":"1987-03-30","o":3.6,"h":3.62,"l":3.31,"c":3.5,"v":2534400},{"d":"1987-03-31","o":3.5,"h":3.88,"l":3.5,"c":3.84,"v":1697600},{"d":"1987-04-01","o":3.84,"h":4.25,"l":3.56,"c":4,"v":4640800},{"d":"1987-04-02","o":4,"h":4.25,"l":3.69,"c":3.94,"v":5287200},{"d":"1987-04-03","o":3.94,"h":3.94,"l":3.75,"c":3.81,"v":1450400},{"d":"1987-04-06","o":3.81,"h":3.88,"l":3.52,"c":3.56,"v":1650400},{"d":"1987-04-07","o":3.56,"h":3.69,"l":3.5,"c":3.5,"v":1122400},{"d":"1987-04-08","o":3.56,"h":3.75,"l":3.56,"c":3.62,"v":1353600},{"d":"1987-04-09","o":3.62,"h":3.69,"l":3.44,"c":3.56,"v":1123200},{"d":"1987-04-10","o":3.56,"h":3.56,"l":3.38,"c":3.44,"v":896800},{"d":"1987-04-13","o":3.44,"h":3.44,"l":3.19,"c":3.25,"v":676800},{"d":"1987-04-14","o":3.22,"h":3.22,"l":3,"c":3.19,"v":5146400},{"d":"1987-04-15","o":3.19,"h":3.31,"l":3.12,"c":3.25,"v":2943200},{"d":"1987-04-16","o":3.25,"h":3.44,"l":3.25,"c":3.44,"v":1455200},{"d":"1987-04-20","o":3.44,"h":3.44,"l":3.19,"c":3.25,"v":829600},{"d":"1987-04-21","o":3.25,"h":3.31,"l":3.19,"c":3.28,"v":991200},{"d":"1987-04-22","o":3.31,"h":3.44,"l":3.31,"c":3.38,"v":647200},{"d":"1987-04-23","o":3.38,"h":3.38,"l":3.31,"c":3.31,"v":472000},{"d":"1987-04-24","o":3.31,"h":3.45,"l":3.25,"c":3.31,"v":879200},{"d":"1987-04-27","o":3.31,"h":3.31,"l":3.19,"c":3.22,"v":1042400},{"d":"1987-04-28","o":3.22,"h":3.25,"l":3.09,"c":3.12,"v":1916800},{"d":"1987-04-29","o":3.12,"h":3.44,"l":3.12,"c":3.31,"v":542400},{"d":"1987-04-30","o":3.44,"h":3.56,"l":3.44,"c":3.44,"v":1736800},{"d":"1987-05-01","o":3.44,"h":3.62,"l":3.44,"c":3.56,"v":1090400},{"d":"1987-05-04","o":3.56,"h":3.56,"l":3.38,"c":3.44,"v":403200},{"d":"1987-05-05","o":3.44,"h":3.56,"l":3.44,"c":3.44,"v":965600},{"d":"1987-05-06","o":3.44,"h":3.5,"l":3.38,"c":3.38,"v":369600},{"d":"1987-05-07","o":3.38,"h":3.41,"l":3.31,"c":3.38,"v":135200},{"d":"1987-05-08","o":3.38,"h":3.38,"l":3.25,"c":3.38,"v":195200},{"d":"1987-05-11","o":3.38,"h":3.44,"l":3.31,"c":3.44,"v":741600},{"d":"1987-05-12","o":3.44,"h":3.44,"l":3.38,"c":3.38,"v":378400},{"d":"1987-05-13","o":3.38,"h":3.44,"l":3.31,"c":3.38,"v":472800},{"d":"1987-05-14","o":3.38,"h":3.44,"l":3.38,"c":3.44,"v":501600},{"d":"1987-05-15","o":3.44,"h":3.5,"l":3.41,"c":3.47,"v":5883200},{"d":"1987-05-18","o":3.47,"h":3.5,"l":3.25,"c":3.41,"v":762400},{"d":"1987-05-19","o":3.41,"h":3.5,"l":3.25,"c":3.31,"v":482400},{"d":"1987-05-20","o":3.31,"h":3.31,"l":3.09,"c":3.19,"v":778400},{"d":"1987-05-21","o":3.19,"h":3.19,"l":3.06,"c":3.19,"v":572000},{"d":"1987-05-22","o":3.19,"h":3.19,"l":3.12,"c":3.19,"v":371200},{"d":"1987-05-26","o":3.19,"h":3.19,"l":3.16,"c":3.19,"v":1251200},{"d":"1987-05-27","o":3.19,"h":3.2,"l":3.12,"c":3.19,"v":265600},{"d":"1987-05-28","o":3.19,"h":3.38,"l":3.16,"c":3.25,"v":1284000},{"d":"1987-05-29","o":3.25,"h":3.44,"l":3.19,"c":3.19,"v":1684800},{"d":"1987-06-01","o":3.19,"h":3.31,"l":2.97,"c":3,"v":1248800},{"d":"1987-06-02","o":3,"h":3.16,"l":2.97,"c":3.03,"v":8443200},{"d":"1987-06-03","o":3.03,"h":3.22,"l":3,"c":3.12,"v":2284800},{"d":"1987-06-04","o":3.12,"h":3.25,"l":3.09,"c":3.17,"v":2039200},{"d":"1987-06-05","o":3.17,"h":3.22,"l":3.12,"c":3.12,"v":908000},{"d":"1987-06-08","o":3.12,"h":3.16,"l":3,"c":3.12,"v":1207200},{"d":"1987-06-09","o":3.12,"h":3.12,"l":3.06,"c":3.09,"v":1790400},{"d":"1987-06-10","o":3.09,"h":3.09,"l":2.94,"c":2.97,"v":3449600},{"d":"1987-06-11","o":2.97,"h":3.03,"l":2.94,"c":3,"v":5773600},{"d":"1987-06-12","o":3,"h":3.03,"l":2.94,"c":2.97,"v":3498400},{"d":"1987-06-15","o":2.97,"h":3,"l":2.88,"c":2.88,"v":3284000},{"d":"1987-06-16","o":2.88,"h":3.06,"l":2.88,"c":3.06,"v":1672800},{"d":"1987-06-17","o":3.06,"h":3.25,"l":3.06,"c":3.16,"v":3892000},{"d":"1987-06-18","o":3.16,"h":3.16,"l":2.97,"c":3.06,"v":1324800},{"d":"1987-06-19","o":3.06,"h":3.12,"l":3,"c":3.06,"v":404800},{"d":"1987-06-22","o":3.06,"h":3.12,"l":3.06,"c":3.12,"v":351200},{"d":"1987-06-23","o":3.12,"h":3.31,"l":3.12,"c":3.25,"v":4583200},{"d":"1987-06-24","o":3.25,"h":3.38,"l":3.19,"c":3.31,"v":1523200},{"d":"1987-06-25","o":3.31,"h":3.34,"l":3.19,"c":3.19,"v":4764000},{"d":"1987-06-26","o":3.19,"h":3.25,"l":3.09,"c":3.19,"v":2322400},{"d":"1987-06-29","o":3.19,"h":3.28,"l":3.16,"c":3.25,"v":2796800},{"d":"1987-06-30","o":3.25,"h":3.31,"l":3.09,"c":3.16,"v":855200},{"d":"1987-07-01","o":3.16,"h":3.19,"l":3.09,"c":3.12,"v":585600},{"d":"1987-07-02","o":3.12,"h":3.19,"l":2.94,"c":2.97,"v":2082400},{"d":"1987-07-06","o":2.97,"h":3,"l":2.56,"c":2.59,"v":4959200},{"d":"1987-07-07","o":2.59,"h":2.75,"l":2.53,"c":2.62,"v":4440000},{"d":"1987-07-08","o":2.62,"h":2.69,"l":2.5,"c":2.62,"v":8465600},{"d":"1987-07-09","o":2.62,"h":2.69,"l":2.59,"c":2.59,"v":2110400},{"d":"1987-07-10","o":2.59,"h":2.62,"l":2.38,"c":2.62,"v":2529600},{"d":"1987-07-13","o":2.62,"h":2.81,"l":2.56,"c":2.81,"v":2164800},{"d":"1987-07-14","o":2.81,"h":3,"l":2.78,"c":2.94,"v":3094400},{"d":"1987-07-15","o":2.94,"h":3,"l":2.78,"c":2.78,"v":1672800},{"d":"1987-07-16","o":2.78,"h":2.91,"l":2.78,"c":2.88,"v":495200},{"d":"1987-07-17","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":950400},{"d":"1987-07-20","o":2.94,"h":2.94,"l":2.78,"c":2.78,"v":377600},{"d":"1987-07-21","o":2.78,"h":2.81,"l":2.52,"c":2.62,"v":1538400},{"d":"1987-07-22","o":2.62,"h":2.75,"l":2.56,"c":2.75,"v":878400},{"d":"1987-07-23","o":2.75,"h":2.75,"l":2.66,"c":2.66,"v":256000},{"d":"1987-07-24","o":2.66,"h":2.69,"l":2.59,"c":2.62,"v":1102400},{"d":"1987-07-27","o":2.62,"h":2.69,"l":2.59,"c":2.69,"v":935200},{"d":"1987-07-28","o":2.69,"h":2.72,"l":2.66,"c":2.7,"v":539200},{"d":"1987-07-29","o":2.7,"h":2.75,"l":2.66,"c":2.75,"v":588000},{"d":"1987-07-30","o":2.75,"h":2.94,"l":2.69,"c":2.94,"v":941600},{"d":"1987-07-31","o":2.94,"h":3.09,"l":2.88,"c":3.03,"v":2249600},{"d":"1987-08-03","o":3.03,"h":3.06,"l":2.97,"c":3.03,"v":1118400},{"d":"1987-08-04","o":3.02,"h":3.02,"l":2.94,"c":2.97,"v":404800},{"d":"1987-08-05","o":2.97,"h":3.19,"l":2.97,"c":3.12,"v":4064000},{"d":"1987-08-06","o":3.16,"h":3.31,"l":3.16,"c":3.28,"v":4925600},{"d":"1987-08-07","o":3.28,"h":3.34,"l":3.16,"c":3.16,"v":3412800},{"d":"1987-08-10","o":3.16,"h":3.31,"l":3.16,"c":3.28,"v":948800},{"d":"1987-08-11","o":3.28,"h":3.53,"l":3.28,"c":3.5,"v":6132800},{"d":"1987-08-12","o":3.5,"h":3.53,"l":3.41,"c":3.45,"v":3543200},{"d":"1987-08-13","o":3.45,"h":3.69,"l":3.34,"c":3.62,"v":4815200},{"d":"1987-08-14","o":3.62,"h":3.75,"l":3.59,"c":3.66,"v":1882400},{"d":"1987-08-17","o":3.66,"h":3.69,"l":3.66,"c":3.66,"v":923200},{"d":"1987-08-18","o":3.66,"h":3.69,"l":3.44,"c":3.5,"v":1920800},{"d":"1987-08-19","o":3.5,"h":3.56,"l":3.44,"c":3.44,"v":1019200},{"d":"1987-08-20","o":3.47,"h":3.69,"l":3.47,"c":3.62,"v":2636000},{"d":"1987-08-21","o":3.64,"h":3.75,"l":3.64,"c":3.69,"v":1984000},{"d":"1987-08-24","o":3.7,"h":3.75,"l":3.7,"c":3.75,"v":615200},{"d":"1987-08-25","o":3.75,"h":3.81,"l":3.67,"c":3.72,"v":3594400},{"d":"1987-08-26","o":3.69,"h":3.69,"l":3.56,"c":3.56,"v":1066400},{"d":"1987-08-27","o":3.56,"h":3.62,"l":3.47,"c":3.56,"v":694400},{"d":"1987-08-28","o":3.56,"h":3.62,"l":3.53,"c":3.56,"v":403200},{"d":"1987-08-31","o":3.56,"h":3.62,"l":3.53,"c":3.56,"v":536000},{"d":"1987-09-01","o":3.56,"h":3.58,"l":3.44,"c":3.47,"v":573600},{"d":"1987-09-02","o":3.47,"h":3.47,"l":3.38,"c":3.38,"v":1222400},{"d":"1987-09-03","o":3.38,"h":3.47,"l":3.34,"c":3.38,"v":2060000},{"d":"1987-09-04","o":3.38,"h":3.38,"l":3.25,"c":3.28,"v":1215200},{"d":"1987-09-08","o":3.28,"h":3.31,"l":3.12,"c":3.22,"v":712800},{"d":"1987-09-09","o":3.22,"h":3.41,"l":3.22,"c":3.38,"v":1746400},{"d":"1987-09-10","o":3.41,"h":3.59,"l":3.41,"c":3.59,"v":728000},{"d":"1987-09-11","o":3.59,"h":3.72,"l":3.53,"c":3.66,"v":789600},{"d":"1987-09-14","o":3.66,"h":3.69,"l":3.53,"c":3.53,"v":715200},{"d":"1987-09-15","o":3.53,"h":3.56,"l":3.47,"c":3.47,"v":453600},{"d":"1987-09-16","o":3.47,"h":3.78,"l":3.47,"c":3.59,"v":1706400},{"d":"1987-09-17","o":3.59,"h":3.66,"l":3.53,"c":3.66,"v":1120800},{"d":"1987-09-18","o":3.66,"h":3.72,"l":3.62,"c":3.66,"v":530400},{"d":"1987-09-21","o":3.66,"h":3.72,"l":3.47,"c":3.47,"v":955200},{"d":"1987-09-22","o":3.47,"h":3.59,"l":3.41,"c":3.59,"v":772800},{"d":"1987-09-23","o":3.59,"h":3.72,"l":3.53,"c":3.66,"v":694400},{"d":"1987-09-24","o":3.66,"h":3.72,"l":3.66,"c":3.66,"v":735200},{"d":"1987-09-25","o":3.66,"h":3.69,"l":3.56,"c":3.62,"v":720800},{"d":"1987-09-28","o":3.62,"h":3.66,"l":3.5,"c":3.56,"v":586400},{"d":"1987-09-29","o":3.56,"h":3.62,"l":3.53,"c":3.53,"v":811200},{"d":"1987-09-30","o":3.53,"h":3.56,"l":3.44,"c":3.44,"v":1627200},{"d":"1987-10-01","o":3.44,"h":3.66,"l":3.44,"c":3.62,"v":2984000},{"d":"1987-10-02","o":3.62,"h":3.97,"l":3.62,"c":3.91,"v":3608800},{"d":"1987-10-05","o":4,"h":4.22,"l":4,"c":4.09,"v":3297600},{"d":"1987-10-06","o":4.09,"h":4.16,"l":3.81,"c":3.81,"v":1471200},{"d":"1987-10-07","o":3.81,"h":3.91,"l":3.69,"c":3.75,"v":1382400},{"d":"1987-10-08","o":3.75,"h":3.88,"l":3.69,"c":3.75,"v":592000},{"d":"1987-10-09","o":3.75,"h":3.91,"l":3.72,"c":3.84,"v":1296800},{"d":"1987-10-12","o":3.84,"h":3.88,"l":3.69,"c":3.72,"v":851200},{"d":"1987-10-13","o":3.72,"h":3.81,"l":3.58,"c":3.75,"v":1875200},{"d":"1987-10-14","o":3.75,"h":3.75,"l":3.59,"c":3.72,"v":960000},{"d":"1987-10-15","o":3.72,"h":3.81,"l":3.66,"c":3.75,"v":1318400},{"d":"1987-10-16","o":3.75,"h":3.78,"l":3.41,"c":3.44,"v":1364000},{"d":"1987-10-19","o":3.38,"h":3.38,"l":2.75,"c":2.84,"v":3336800},{"d":"1987-10-20","o":2.84,"h":2.84,"l":2.38,"c":2.56,"v":1996000},{"d":"1987-10-21","o":2.66,"h":3.06,"l":2.66,"c":2.94,"v":3055200},{"d":"1987-10-22","o":2.91,"h":2.91,"l":2.5,"c":2.5,"v":3340800},{"d":"1987-10-23","o":2.5,"h":2.56,"l":2.06,"c":2.19,"v":2817600},{"d":"1987-10-26","o":2.19,"h":2.19,"l":1.69,"c":1.72,"v":1878400},{"d":"1987-10-27","o":1.72,"h":1.84,"l":1.56,"c":1.62,"v":4304000},{"d":"1987-10-28","o":1.62,"h":1.78,"l":1.5,"c":1.62,"v":2115200},{"d":"1987-10-29","o":1.66,"h":2.38,"l":1.66,"c":2.28,"v":5867200},{"d":"1987-10-30","o":2.31,"h":2.53,"l":2.31,"c":2.38,"v":2572800},{"d":"1987-11-02","o":2.38,"h":2.41,"l":2.16,"c":2.41,"v":1024800},{"d":"1987-11-03","o":2.34,"h":2.34,"l":2.06,"c":2.22,"v":1000800},{"d":"1987-11-04","o":2.22,"h":2.28,"l":2.06,"c":2.25,"v":2592000},{"d":"1987-11-05","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":1439200},{"d":"1987-11-06","o":2.25,"h":2.28,"l":2.06,"c":2.12,"v":826400},{"d":"1987-11-09","o":2.09,"h":2.09,"l":1.91,"c":2.08,"v":1094400},{"d":"1987-11-10","o":2.08,"h":2.09,"l":1.94,"c":2.09,"v":1632000},{"d":"1987-11-11","o":2.09,"h":2.19,"l":2.06,"c":2.16,"v":508800},{"d":"1987-11-12","o":2.19,"h":2.38,"l":2.19,"c":2.25,"v":2851200},{"d":"1987-11-13","o":2.25,"h":2.28,"l":2.09,"c":2.12,"v":3408800},{"d":"1987-11-16","o":2.12,"h":2.25,"l":2.09,"c":2.16,"v":2287200},{"d":"1987-11-17","o":2.12,"h":2.12,"l":1.97,"c":2.03,"v":1596000},{"d":"1987-11-18","o":2.03,"h":2.09,"l":1.97,"c":2.06,"v":2148000},{"d":"1987-11-19","o":2.06,"h":2.09,"l":1.97,"c":2,"v":808000},{"d":"1987-11-20","o":2,"h":2,"l":1.94,"c":2,"v":3063200},{"d":"1987-11-23","o":2,"h":2.03,"l":1.97,"c":2,"v":624000},{"d":"1987-11-24","o":2.03,"h":2.22,"l":2.03,"c":2.19,"v":2559200},{"d":"1987-11-25","o":2.19,"h":2.31,"l":2.19,"c":2.31,"v":1718400},{"d":"1987-11-27","o":2.31,"h":2.31,"l":2.25,"c":2.25,"v":641600},{"d":"1987-11-30","o":2.19,"h":2.19,"l":2,"c":2.19,"v":3441600},{"d":"1987-12-01","o":2.19,"h":2.28,"l":2.16,"c":2.19,"v":3254400},{"d":"1987-12-02","o":2.19,"h":2.25,"l":2.19,"c":2.22,"v":1238400},{"d":"1987-12-03","o":2.22,"h":2.28,"l":2.22,"c":2.25,"v":1681600},{"d":"1987-12-04","o":2.25,"h":2.25,"l":2.16,"c":2.22,"v":1832000},{"d":"1987-12-07","o":2.22,"h":2.41,"l":2.22,"c":2.41,"v":1832000},{"d":"1987-12-08","o":2.41,"h":2.61,"l":2.38,"c":2.52,"v":2769600},{"d":"1987-12-09","o":2.53,"h":2.75,"l":2.53,"c":2.66,"v":611200},{"d":"1987-12-10","o":2.66,"h":2.72,"l":2.5,"c":2.56,"v":1975200},{"d":"1987-12-11","o":2.56,"h":2.62,"l":2.5,"c":2.5,"v":721600},{"d":"1987-12-14","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":1278400},{"d":"1987-12-15","o":2.62,"h":2.69,"l":2.62,"c":2.69,"v":2730400},{"d":"1987-12-16","o":2.69,"h":2.75,"l":2.59,"c":2.72,"v":1846400},{"d":"1987-12-17","o":2.72,"h":2.75,"l":2.66,"c":2.66,"v":1417600},{"d":"1987-12-18","o":2.69,"h":2.81,"l":2.69,"c":2.78,"v":1243200},{"d":"1987-12-21","o":2.78,"h":2.81,"l":2.72,"c":2.72,"v":739200},{"d":"1987-12-22","o":2.72,"h":2.72,"l":2.5,"c":2.66,"v":1348000},{"d":"1987-12-23","o":2.66,"h":2.72,"l":2.62,"c":2.69,"v":513600},{"d":"1987-12-24","o":2.69,"h":2.72,"l":2.62,"c":2.72,"v":476000},{"d":"1987-12-28","o":2.72,"h":2.72,"l":2.56,"c":2.59,"v":355200},{"d":"1987-12-29","o":2.59,"h":2.62,"l":2.5,"c":2.56,"v":675200},{"d":"1987-12-30","o":2.56,"h":2.66,"l":2.53,"c":2.59,"v":978400},{"d":"1987-12-31","o":2.59,"h":2.62,"l":2.44,"c":2.59,"v":1645600},{"d":"1988-01-04","o":2.59,"h":2.75,"l":2.56,"c":2.62,"v":807200},{"d":"1988-01-05","o":2.69,"h":2.84,"l":2.69,"c":2.78,"v":2040000},{"d":"1988-01-06","o":2.78,"h":2.81,"l":2.72,"c":2.75,"v":1211200},{"d":"1988-01-07","o":2.75,"h":2.84,"l":2.69,"c":2.84,"v":958400},{"d":"1988-01-08","o":2.84,"h":2.94,"l":2.44,"c":2.47,"v":1978400},{"d":"1988-01-11","o":2.47,"h":2.56,"l":2.41,"c":2.53,"v":2006400},{"d":"1988-01-12","o":2.53,"h":2.56,"l":2.38,"c":2.47,"v":2021600},{"d":"1988-01-13","o":2.47,"h":2.47,"l":2.31,"c":2.41,"v":1158400},{"d":"1988-01-14","o":2.41,"h":2.47,"l":2.34,"c":2.38,"v":392800},{"d":"1988-01-15","o":2.38,"h":2.52,"l":2.31,"c":2.31,"v":1363200},{"d":"1988-01-18","o":2.31,"h":2.38,"l":2.25,"c":2.31,"v":592800},{"d":"1988-01-19","o":2.31,"h":2.31,"l":2.22,"c":2.28,"v":992000},{"d":"1988-01-20","o":2.25,"h":2.25,"l":2,"c":2.09,"v":3157600},{"d":"1988-01-21","o":2.09,"h":2.19,"l":2.09,"c":2.19,"v":2419200},{"d":"1988-01-22","o":2.19,"h":2.28,"l":2.19,"c":2.28,"v":701600},{"d":"1988-01-25","o":2.28,"h":2.38,"l":2.25,"c":2.38,"v":2620800},{"d":"1988-01-26","o":2.38,"h":2.38,"l":2.25,"c":2.25,"v":452000},{"d":"1988-01-27","o":2.25,"h":2.31,"l":2.25,"c":2.28,"v":347200},{"d":"1988-01-28","o":2.28,"h":2.34,"l":2.28,"c":2.28,"v":237600},{"d":"1988-01-29","o":2.28,"h":2.34,"l":2.28,"c":2.34,"v":835200},{"d":"1988-02-01","o":2.34,"h":2.38,"l":2.28,"c":2.34,"v":1116000},{"d":"1988-02-02","o":2.34,"h":2.34,"l":2.25,"c":2.28,"v":760000},{"d":"1988-02-03","o":2.28,"h":2.28,"l":2.09,"c":2.12,"v":1419200},{"d":"1988-02-04","o":2.12,"h":2.16,"l":2.09,"c":2.16,"v":904000},{"d":"1988-02-05","o":2.16,"h":2.25,"l":2.16,"c":2.19,"v":894400},{"d":"1988-02-08","o":2.19,"h":2.22,"l":2.12,"c":2.16,"v":937600},{"d":"1988-02-09","o":2.16,"h":2.16,"l":2.09,"c":2.16,"v":571200},{"d":"1988-02-10","o":2.16,"h":2.25,"l":2.12,"c":2.22,"v":1072800},{"d":"1988-02-11","o":2.22,"h":2.31,"l":2.19,"c":2.28,"v":733600},{"d":"1988-02-12","o":2.28,"h":2.44,"l":2.28,"c":2.38,"v":800800},{"d":"1988-02-16","o":2.38,"h":2.53,"l":2.34,"c":2.5,"v":1263200},{"d":"1988-02-17","o":2.5,"h":2.62,"l":2.41,"c":2.41,"v":1225600},{"d":"1988-02-18","o":2.41,"h":2.47,"l":2.38,"c":2.38,"v":1218400},{"d":"1988-02-19","o":2.53,"h":2.78,"l":2.53,"c":2.72,"v":5181600},{"d":"1988-02-22","o":2.72,"h":2.78,"l":2.72,"c":2.78,"v":3301600},{"d":"1988-02-23","o":2.78,"h":2.78,"l":2.69,"c":2.75,"v":2378400},{"d":"1988-02-24","o":2.75,"h":2.81,"l":2.75,"c":2.78,"v":866400},{"d":"1988-02-25","o":2.78,"h":2.88,"l":2.75,"c":2.81,"v":1912800},{"d":"1988-02-26","o":2.81,"h":2.84,"l":2.72,"c":2.73,"v":529600},{"d":"1988-02-29","o":2.77,"h":2.84,"l":2.77,"c":2.84,"v":1398400},{"d":"1988-03-01","o":2.84,"h":2.88,"l":2.78,"c":2.81,"v":1036000},{"d":"1988-03-02","o":2.81,"h":2.94,"l":2.78,"c":2.88,"v":2036000},{"d":"1988-03-03","o":2.88,"h":3.03,"l":2.88,"c":3,"v":5626400},{"d":"1988-03-04","o":3,"h":3.03,"l":2.97,"c":3.03,"v":1400000},{"d":"1988-03-07","o":3.03,"h":3.09,"l":3,"c":3.09,"v":1400000},{"d":"1988-03-08","o":3.09,"h":3.16,"l":3.06,"c":3.09,"v":3641600},{"d":"1988-03-09","o":3.09,"h":3.19,"l":3.09,"c":3.16,"v":2513600},{"d":"1988-03-10","o":3.16,"h":3.25,"l":3,"c":3.03,"v":3931200},{"d":"1988-03-11","o":3.03,"h":3.03,"l":2.94,"c":3.03,"v":1561600},{"d":"1988-03-14","o":3.03,"h":3.12,"l":3,"c":3.09,"v":768000},{"d":"1988-03-15","o":3.09,"h":3.09,"l":3.03,"c":3.03,"v":736800},{"d":"1988-03-16","o":3.03,"h":3.19,"l":3.03,"c":3.12,"v":1478400},{"d":"1988-03-17","o":3.16,"h":3.28,"l":3.16,"c":3.22,"v":3139200},{"d":"1988-03-18","o":3.22,"h":3.22,"l":3.06,"c":3.12,"v":660000},{"d":"1988-03-21","o":3.12,"h":3.12,"l":3.03,"c":3.09,"v":1540800},{"d":"1988-03-22","o":3.09,"h":3.12,"l":3.06,"c":3.12,"v":1252800},{"d":"1988-03-23","o":3.12,"h":3.12,"l":3,"c":3.09,"v":1081600},{"d":"1988-03-24","o":3.03,"h":3.03,"l":2.91,"c":2.97,"v":1892800},{"d":"1988-03-25","o":2.97,"h":2.97,"l":2.88,"c":2.88,"v":1025600},{"d":"1988-03-28","o":2.88,"h":2.94,"l":2.78,"c":2.94,"v":1860000},{"d":"1988-03-29","o":2.94,"h":3.09,"l":2.94,"c":3.03,"v":1067200},{"d":"1988-03-30","o":3.03,"h":3.06,"l":2.91,"c":2.91,"v":710400},{"d":"1988-03-31","o":2.91,"h":2.94,"l":2.81,"c":2.91,"v":1492800},{"d":"1988-04-04","o":2.91,"h":2.94,"l":2.84,"c":2.88,"v":524000},{"d":"1988-04-05","o":2.88,"h":2.97,"l":2.84,"c":2.97,"v":1423200},{"d":"1988-04-06","o":2.97,"h":3.22,"l":2.94,"c":3.22,"v":3364800},{"d":"1988-04-07","o":3.22,"h":3.5,"l":3.12,"c":3.41,"v":5386400},{"d":"1988-04-08","o":3.41,"h":3.5,"l":3.38,"c":3.44,"v":2860000},{"d":"1988-04-11","o":3.44,"h":3.56,"l":3.41,"c":3.53,"v":3009600},{"d":"1988-04-12","o":3.53,"h":3.56,"l":3.5,"c":3.5,"v":2741600},{"d":"1988-04-13","o":3.5,"h":3.56,"l":3.44,"c":3.48,"v":2626400},{"d":"1988-04-14","o":3.44,"h":3.44,"l":3.17,"c":3.19,"v":1864000},{"d":"1988-04-15","o":3.19,"h":3.34,"l":3.03,"c":3.28,"v":3232000},{"d":"1988-04-18","o":3.28,"h":3.28,"l":3.19,"c":3.28,"v":1684800},{"d":"1988-04-19","o":3.28,"h":3.41,"l":3.22,"c":3.22,"v":1603200},{"d":"1988-04-20","o":3.22,"h":3.28,"l":3.19,"c":3.22,"v":1632000},{"d":"1988-04-21","o":3.25,"h":3.34,"l":3.25,"c":3.25,"v":1810400},{"d":"1988-04-22","o":3.25,"h":3.28,"l":3.22,"c":3.28,"v":1369600},{"d":"1988-04-25","o":3.28,"h":3.44,"l":3.28,"c":3.41,"v":1108000},{"d":"1988-04-26","o":3.41,"h":3.59,"l":3.38,"c":3.53,"v":1761600},{"d":"1988-04-27","o":3.53,"h":3.69,"l":3.52,"c":3.66,"v":1617600},{"d":"1988-04-28","o":3.66,"h":3.69,"l":3.56,"c":3.66,"v":1274400},{"d":"1988-04-29","o":3.66,"h":3.66,"l":3.47,"c":3.53,"v":2466400},{"d":"1988-05-02","o":3.53,"h":3.56,"l":3.47,"c":3.5,"v":1019200},{"d":"1988-05-03","o":3.5,"h":3.69,"l":3.5,"c":3.66,"v":2319200},{"d":"1988-05-04","o":3.66,"h":3.78,"l":3.66,"c":3.72,"v":2287200},{"d":"1988-05-05","o":3.69,"h":3.69,"l":3.62,"c":3.62,"v":1994400},{"d":"1988-05-06","o":3.62,"h":3.69,"l":3.59,"c":3.66,"v":1076000},{"d":"1988-05-09","o":3.59,"h":3.59,"l":3.47,"c":3.48,"v":1708000},{"d":"1988-05-10","o":3.48,"h":3.5,"l":3.38,"c":3.44,"v":1480800},{"d":"1988-05-11","o":3.38,"h":3.38,"l":3.22,"c":3.31,"v":3410400},{"d":"1988-05-12","o":3.31,"h":3.38,"l":3.25,"c":3.34,"v":1008800},{"d":"1988-05-13","o":3.41,"h":3.5,"l":3.41,"c":3.44,"v":1070400},{"d":"1988-05-16","o":3.48,"h":3.66,"l":3.48,"c":3.62,"v":1113600},{"d":"1988-05-17","o":3.62,"h":3.72,"l":3.47,"c":3.47,"v":1401600},{"d":"1988-05-18","o":3.47,"h":3.56,"l":3.34,"c":3.41,"v":1205600},{"d":"1988-05-19","o":3.41,"h":3.44,"l":3.31,"c":3.44,"v":1188800},{"d":"1988-05-20","o":3.44,"h":3.47,"l":3.31,"c":3.34,"v":737600},{"d":"1988-05-23","o":3.34,"h":3.38,"l":3.19,"c":3.25,"v":1508000},{"d":"1988-05-24","o":3.25,"h":3.34,"l":3.25,"c":3.31,"v":2094400},{"d":"1988-05-25","o":3.34,"h":3.38,"l":3.34,"c":3.38,"v":872000},{"d":"1988-05-26","o":3.38,"h":3.44,"l":3.34,"c":3.41,"v":354400},{"d":"1988-05-27","o":3.41,"h":3.44,"l":3.38,"c":3.38,"v":212800},{"d":"1988-05-31","o":3.41,"h":3.53,"l":3.41,"c":3.53,"v":1076800},{"d":"1988-06-01","o":3.53,"h":3.66,"l":3.5,"c":3.62,"v":3120800},{"d":"1988-06-02","o":3.62,"h":3.72,"l":3.59,"c":3.59,"v":2293600},{"d":"1988-06-03","o":3.59,"h":3.66,"l":3.56,"c":3.56,"v":1463200},{"d":"1988-06-06","o":3.62,"h":3.69,"l":3.62,"c":3.69,"v":1167200},{"d":"1988-06-07","o":3.69,"h":3.81,"l":3.66,"c":3.72,"v":3034400},{"d":"1988-06-08","o":3.75,"h":3.91,"l":3.75,"c":3.84,"v":2892000},{"d":"1988-06-09","o":3.84,"h":3.88,"l":3.78,"c":3.81,"v":930400},{"d":"1988-06-10","o":3.81,"h":3.88,"l":3.78,"c":3.78,"v":1529600},{"d":"1988-06-13","o":3.78,"h":3.81,"l":3.69,"c":3.69,"v":974400},{"d":"1988-06-14","o":3.72,"h":3.81,"l":3.72,"c":3.72,"v":1229600},{"d":"1988-06-15","o":3.72,"h":3.72,"l":3.56,"c":3.59,"v":1037600},{"d":"1988-06-16","o":3.59,"h":3.59,"l":3.47,"c":3.53,"v":1704000},{"d":"1988-06-17","o":3.53,"h":3.59,"l":3.5,"c":3.5,"v":1018400},{"d":"1988-06-20","o":3.5,"h":3.53,"l":3.44,"c":3.53,"v":573600},{"d":"1988-06-21","o":3.56,"h":3.59,"l":3.56,"c":3.59,"v":827200},{"d":"1988-06-22","o":3.62,"h":3.81,"l":3.62,"c":3.78,"v":1522400},{"d":"1988-06-23","o":3.78,"h":3.84,"l":3.75,"c":3.81,"v":896000},{"d":"1988-06-24","o":3.78,"h":3.78,"l":3.72,"c":3.72,"v":461600},{"d":"1988-06-27","o":3.72,"h":3.75,"l":3.66,"c":3.69,"v":398400},{"d":"1988-06-28","o":3.69,"h":3.69,"l":3.62,"c":3.66,"v":818400},{"d":"1988-06-29","o":3.66,"h":3.69,"l":3.53,"c":3.53,"v":1181600},{"d":"1988-06-30","o":3.53,"h":3.62,"l":3.53,"c":3.62,"v":631200},{"d":"1988-07-01","o":3.62,"h":3.66,"l":3.59,"c":3.62,"v":398400},{"d":"1988-07-05","o":3.62,"h":3.66,"l":3.56,"c":3.62,"v":650400},{"d":"1988-07-06","o":3.62,"h":3.75,"l":3.62,"c":3.66,"v":603200},{"d":"1988-07-07","o":3.66,"h":3.69,"l":3.62,"c":3.66,"v":444000},{"d":"1988-07-08","o":3.62,"h":3.62,"l":3.53,"c":3.56,"v":876800},{"d":"1988-07-11","o":3.56,"h":3.69,"l":3.56,"c":3.56,"v":1076800},{"d":"1988-07-12","o":3.56,"h":3.59,"l":3.47,"c":3.5,"v":1052000},{"d":"1988-07-13","o":3.5,"h":3.56,"l":3.5,"c":3.56,"v":1082400},{"d":"1988-07-14","o":3.56,"h":3.75,"l":3.53,"c":3.75,"v":1340800},{"d":"1988-07-15","o":3.75,"h":3.75,"l":3.66,"c":3.69,"v":700000},{"d":"1988-07-18","o":3.69,"h":3.69,"l":3.62,"c":3.66,"v":375200},{"d":"1988-07-19","o":3.66,"h":3.69,"l":3.56,"c":3.59,"v":1137600},{"d":"1988-07-20","o":3.59,"h":3.59,"l":3.34,"c":3.42,"v":2396000},{"d":"1988-07-21","o":3.38,"h":3.38,"l":3.25,"c":3.34,"v":1085600},{"d":"1988-07-22","o":3.34,"h":3.41,"l":3.25,"c":3.41,"v":1546400},{"d":"1988-07-25","o":3.41,"h":3.41,"l":3.28,"c":3.34,"v":1137600},{"d":"1988-07-26","o":3.34,"h":3.44,"l":3.22,"c":3.38,"v":2092800},{"d":"1988-07-27","o":3.38,"h":3.38,"l":3.16,"c":3.17,"v":4365600},{"d":"1988-07-28","o":3.17,"h":3.22,"l":3.12,"c":3.19,"v":3788800},{"d":"1988-07-29","o":3.19,"h":3.25,"l":3.16,"c":3.25,"v":757600},{"d":"1988-08-01","o":3.25,"h":3.38,"l":3.25,"c":3.34,"v":1072000},{"d":"1988-08-02","o":3.34,"h":3.38,"l":3.31,"c":3.34,"v":995200},{"d":"1988-08-03","o":3.34,"h":3.34,"l":3.28,"c":3.31,"v":1537600},{"d":"1988-08-04","o":3.31,"h":3.34,"l":3.25,"c":3.27,"v":1979200},{"d":"1988-08-05","o":3.25,"h":3.25,"l":3.19,"c":3.19,"v":1012800},{"d":"1988-08-08","o":3.19,"h":3.31,"l":3.19,"c":3.25,"v":1700800},{"d":"1988-08-09","o":3.25,"h":3.28,"l":3.16,"c":3.17,"v":2856800},{"d":"1988-08-10","o":3.17,"h":3.19,"l":3.03,"c":3.06,"v":2998400},{"d":"1988-08-11","o":3.06,"h":3.09,"l":2.98,"c":3,"v":3030400},{"d":"1988-08-12","o":3,"h":3.03,"l":2.97,"c":3,"v":2349600},{"d":"1988-08-15","o":3,"h":3,"l":2.91,"c":2.97,"v":2577600},{"d":"1988-08-16","o":2.97,"h":3.16,"l":2.91,"c":3.16,"v":3280000},{"d":"1988-08-17","o":3.16,"h":3.19,"l":3.03,"c":3.06,"v":2304800},{"d":"1988-08-18","o":3.06,"h":3.12,"l":3.03,"c":3.09,"v":1817600},{"d":"1988-08-19","o":3.09,"h":3.19,"l":3.06,"c":3.12,"v":1418400},{"d":"1988-08-22","o":3.12,"h":3.12,"l":3.03,"c":3.03,"v":956000},{"d":"1988-08-23","o":3.06,"h":3.16,"l":3.06,"c":3.12,"v":1496000},{"d":"1988-08-24","o":3.12,"h":3.22,"l":3.12,"c":3.19,"v":1107200},{"d":"1988-08-25","o":3.19,"h":3.19,"l":3.11,"c":3.19,"v":272800},{"d":"1988-08-26","o":3.19,"h":3.25,"l":3.16,"c":3.22,"v":541600},{"d":"1988-08-29","o":3.25,"h":3.31,"l":3.25,"c":3.28,"v":341600},{"d":"1988-08-30","o":3.28,"h":3.31,"l":3.28,"c":3.3,"v":648000},{"d":"1988-08-31","o":3.3,"h":3.39,"l":3.28,"c":3.31,"v":3039200},{"d":"1988-09-01","o":3.31,"h":3.31,"l":3.16,"c":3.19,"v":1293600},{"d":"1988-09-02","o":3.19,"h":3.34,"l":3.19,"c":3.28,"v":444000},{"d":"1988-09-06","o":3.28,"h":3.31,"l":3.22,"c":3.22,"v":417600},{"d":"1988-09-07","o":3.22,"h":3.28,"l":3.12,"c":3.16,"v":888000},{"d":"1988-09-08","o":3.16,"h":3.28,"l":3.12,"c":3.25,"v":1034400},{"d":"1988-09-09","o":3.25,"h":3.5,"l":3.22,"c":3.44,"v":1519200},{"d":"1988-09-12","o":3.47,"h":3.66,"l":3.47,"c":3.56,"v":1752800},{"d":"1988-09-13","o":3.56,"h":3.59,"l":3.5,"c":3.56,"v":1149600},{"d":"1988-09-14","o":3.56,"h":3.66,"l":3.53,"c":3.56,"v":1476000},{"d":"1988-09-15","o":3.53,"h":3.53,"l":3.5,"c":3.52,"v":300000},{"d":"1988-09-16","o":3.52,"h":3.53,"l":3.47,"c":3.47,"v":532800},{"d":"1988-09-19","o":3.45,"h":3.45,"l":3.31,"c":3.44,"v":688000},{"d":"1988-09-20","o":3.44,"h":3.5,"l":3.41,"c":3.41,"v":833600},{"d":"1988-09-21","o":3.41,"h":3.56,"l":3.41,"c":3.53,"v":997600},{"d":"1988-09-22","o":3.53,"h":3.62,"l":3.53,"c":3.53,"v":909600},{"d":"1988-09-23","o":3.53,"h":3.56,"l":3.5,"c":3.5,"v":95200},{"d":"1988-09-26","o":3.5,"h":3.53,"l":3.41,"c":3.47,"v":404000},{"d":"1988-09-27","o":3.47,"h":3.5,"l":3.41,"c":3.5,"v":448800},{"d":"1988-09-28","o":3.5,"h":3.56,"l":3.47,"c":3.52,"v":958400},{"d":"1988-09-29","o":3.52,"h":3.59,"l":3.5,"c":3.59,"v":1683200},{"d":"1988-09-30","o":3.59,"h":3.62,"l":3.55,"c":3.56,"v":1042400},{"d":"1988-10-03","o":3.56,"h":3.56,"l":3.38,"c":3.56,"v":1436000},{"d":"1988-10-04","o":3.53,"h":3.53,"l":3.44,"c":3.5,"v":897600},{"d":"1988-10-05","o":3.5,"h":3.5,"l":3.44,"c":3.47,"v":572000},{"d":"1988-10-06","o":3.47,"h":3.56,"l":3.41,"c":3.5,"v":1091200},{"d":"1988-10-07","o":3.5,"h":3.5,"l":3.38,"c":3.47,"v":838400},{"d":"1988-10-10","o":3.47,"h":3.5,"l":3.34,"c":3.41,"v":1214400},{"d":"1988-10-11","o":3.38,"h":3.38,"l":3.31,"c":3.34,"v":703200},{"d":"1988-10-12","o":3.31,"h":3.31,"l":3.22,"c":3.28,"v":677600},{"d":"1988-10-13","o":3.28,"h":3.38,"l":3.25,"c":3.31,"v":749600},{"d":"1988-10-14","o":3.38,"h":3.44,"l":3.38,"c":3.41,"v":599200},{"d":"1988-10-17","o":3.41,"h":3.41,"l":3.38,"c":3.38,"v":46400},{"d":"1988-10-18","o":3.38,"h":3.41,"l":3.34,"c":3.38,"v":208800},{"d":"1988-10-19","o":3.41,"h":3.5,"l":3.41,"c":3.41,"v":1466400},{"d":"1988-10-20","o":3.44,"h":3.5,"l":3.44,"c":3.5,"v":507200},{"d":"1988-10-21","o":3.5,"h":3.53,"l":3.44,"c":3.47,"v":1385600},{"d":"1988-10-24","o":3.47,"h":3.5,"l":3.38,"c":3.41,"v":310400},{"d":"1988-10-25","o":3.41,"h":3.41,"l":3.22,"c":3.25,"v":1454400},{"d":"1988-10-26","o":3.25,"h":3.28,"l":3.06,"c":3.11,"v":2219200},{"d":"1988-10-27","o":3.11,"h":3.11,"l":2.88,"c":3.03,"v":2878400},{"d":"1988-10-28","o":3.03,"h":3.12,"l":2.97,"c":3.09,"v":1723200},{"d":"1988-10-31","o":3.09,"h":3.09,"l":3,"c":3,"v":981600},{"d":"1988-11-01","o":3.03,"h":3.16,"l":3.03,"c":3.12,"v":1403200},{"d":"1988-11-02","o":3.09,"h":3.09,"l":3.03,"c":3.03,"v":1385600},{"d":"1988-11-03","o":3.03,"h":3.06,"l":3.03,"c":3.06,"v":812000},{"d":"1988-11-04","o":3.06,"h":3.06,"l":2.97,"c":3.06,"v":1864000},{"d":"1988-11-07","o":3.06,"h":3.06,"l":3,"c":3.06,"v":622400},{"d":"1988-11-08","o":3.06,"h":3.19,"l":3.06,"c":3.16,"v":1079200},{"d":"1988-11-09","o":3.16,"h":3.16,"l":3.09,"c":3.16,"v":1443200},{"d":"1988-11-10","o":3.16,"h":3.22,"l":3.16,"c":3.22,"v":1251200},{"d":"1988-11-11","o":3.19,"h":3.19,"l":3.09,"c":3.14,"v":784800},{"d":"1988-11-14","o":3.14,"h":3.19,"l":3.09,"c":3.12,"v":536000},{"d":"1988-11-15","o":3.12,"h":3.12,"l":3.03,"c":3.06,"v":843200},{"d":"1988-11-16","o":3.06,"h":3.06,"l":2.91,"c":2.91,"v":1612800},{"d":"1988-11-17","o":2.91,"h":3,"l":2.84,"c":2.88,"v":2294400},{"d":"1988-11-18","o":2.91,"h":3.03,"l":2.91,"c":3.03,"v":3588800},{"d":"1988-11-21","o":3.03,"h":3.03,"l":2.97,"c":3,"v":838400},{"d":"1988-11-22","o":3,"h":3.06,"l":3,"c":3.05,"v":1828000},{"d":"1988-11-23","o":3.05,"h":3.11,"l":3.03,"c":3.09,"v":1959200},{"d":"1988-11-25","o":3.09,"h":3.09,"l":3.03,"c":3.03,"v":310400},{"d":"1988-11-28","o":3.03,"h":3.09,"l":3.03,"c":3.08,"v":948800},{"d":"1988-11-29","o":3.08,"h":3.19,"l":3.06,"c":3.16,"v":3166400},{"d":"1988-11-30","o":3.19,"h":3.23,"l":3.19,"c":3.19,"v":3083200},{"d":"1988-12-01","o":3.19,"h":3.34,"l":3.19,"c":3.34,"v":3290400},{"d":"1988-12-02","o":3.34,"h":3.41,"l":3.31,"c":3.34,"v":2477600},{"d":"1988-12-05","o":3.38,"h":3.5,"l":3.38,"c":3.45,"v":1880800},{"d":"1988-12-06","o":3.45,"h":3.53,"l":3.44,"c":3.47,"v":2140800},{"d":"1988-12-07","o":3.47,"h":3.47,"l":3.41,"c":3.44,"v":1284000},{"d":"1988-12-08","o":3.44,"h":3.44,"l":3.38,"c":3.41,"v":1112000},{"d":"1988-12-09","o":3.41,"h":3.44,"l":3.38,"c":3.41,"v":915200},{"d":"1988-12-12","o":3.41,"h":3.44,"l":3.31,"c":3.34,"v":1330400},{"d":"1988-12-13","o":3.34,"h":3.34,"l":3.28,"c":3.31,"v":824800},{"d":"1988-12-14","o":3.31,"h":3.41,"l":3.31,"c":3.38,"v":423200},{"d":"1988-12-15","o":3.41,"h":3.47,"l":3.41,"c":3.41,"v":1468000},{"d":"1988-12-16","o":3.41,"h":3.53,"l":3.41,"c":3.5,"v":2488000},{"d":"1988-12-19","o":3.53,"h":3.66,"l":3.53,"c":3.62,"v":3928800},{"d":"1988-12-20","o":3.64,"h":3.75,"l":3.64,"c":3.66,"v":2907200},{"d":"1988-12-21","o":3.66,"h":3.72,"l":3.59,"c":3.62,"v":792800},{"d":"1988-12-22","o":3.62,"h":3.66,"l":3.56,"c":3.59,"v":829600},{"d":"1988-12-23","o":3.59,"h":3.62,"l":3.59,"c":3.62,"v":268000},{"d":"1988-12-27","o":3.62,"h":3.66,"l":3.62,"c":3.62,"v":394400},{"d":"1988-12-28","o":3.62,"h":3.62,"l":3.59,"c":3.59,"v":619200},{"d":"1988-12-29","o":3.59,"h":3.61,"l":3.56,"c":3.61,"v":1270400},{"d":"1988-12-30","o":3.61,"h":3.69,"l":3.59,"c":3.62,"v":716000},{"d":"1989-01-03","o":3.62,"h":3.72,"l":3.59,"c":3.72,"v":1350400},{"d":"1989-01-04","o":3.72,"h":3.81,"l":3.72,"c":3.78,"v":3658400},{"d":"1989-01-05","o":3.81,"h":3.81,"l":3.69,"c":3.75,"v":2260800},{"d":"1989-01-06","o":3.75,"h":3.75,"l":3.66,"c":3.66,"v":1965600},{"d":"1989-01-09","o":3.66,"h":3.69,"l":3.62,"c":3.66,"v":1697600},{"d":"1989-01-10","o":3.66,"h":3.69,"l":3.62,"c":3.67,"v":855200},{"d":"1989-01-11","o":3.66,"h":3.72,"l":3.66,"c":3.69,"v":840800},{"d":"1989-01-12","o":3.75,"h":3.84,"l":3.72,"c":3.75,"v":2814400},{"d":"1989-01-13","o":3.75,"h":3.78,"l":3.66,"c":3.69,"v":676800},{"d":"1989-01-16","o":3.69,"h":3.78,"l":3.69,"c":3.72,"v":484000},{"d":"1989-01-17","o":3.72,"h":3.72,"l":3.66,"c":3.69,"v":768800},{"d":"1989-01-18","o":3.69,"h":3.69,"l":3.5,"c":3.59,"v":2372000},{"d":"1989-01-19","o":3.59,"h":3.75,"l":3.59,"c":3.69,"v":1669600},{"d":"1989-01-20","o":3.69,"h":3.78,"l":3.66,"c":3.72,"v":1360800},{"d":"1989-01-23","o":3.72,"h":3.75,"l":3.66,"c":3.69,"v":921600},{"d":"1989-01-24","o":3.69,"h":3.75,"l":3.69,"c":3.72,"v":725600},{"d":"1989-01-25","o":3.72,"h":3.88,"l":3.72,"c":3.84,"v":1647200},{"d":"1989-01-26","o":3.81,"h":4.03,"l":3.78,"c":4,"v":5475200},{"d":"1989-01-27","o":3.97,"h":4,"l":3.88,"c":3.88,"v":2612000},{"d":"1989-01-30","o":3.94,"h":3.94,"l":3.78,"c":3.81,"v":2114400},{"d":"1989-01-31","o":3.84,"h":3.84,"l":3.72,"c":3.72,"v":3248000},{"d":"1989-02-01","o":3.78,"h":3.78,"l":3.72,"c":3.78,"v":2503200},{"d":"1989-02-02","o":3.75,"h":3.98,"l":3.75,"c":3.88,"v":3587200},{"d":"1989-02-03","o":3.88,"h":3.97,"l":3.84,"c":3.97,"v":1219200},{"d":"1989-02-06","o":3.97,"h":3.97,"l":3.91,"c":3.94,"v":1151200},{"d":"1989-02-07","o":3.91,"h":4.22,"l":3.91,"c":4.12,"v":3100000},{"d":"1989-02-08","o":4.16,"h":4.19,"l":4.09,"c":4.12,"v":3012800},{"d":"1989-02-09","o":4.09,"h":4.16,"l":4,"c":4,"v":1666400},{"d":"1989-02-10","o":4,"h":4,"l":3.84,"c":3.84,"v":1785600},{"d":"1989-02-13","o":3.78,"h":3.91,"l":3.75,"c":3.86,"v":1307200},{"d":"1989-02-14","o":3.88,"h":3.94,"l":3.84,"c":3.86,"v":820000},{"d":"1989-02-15","o":3.88,"h":3.94,"l":3.88,"c":3.88,"v":197600},{"d":"1989-02-16","o":3.94,"h":4.06,"l":3.89,"c":3.91,"v":2108000},{"d":"1989-02-17","o":3.94,"h":3.97,"l":3.81,"c":3.84,"v":1001600},{"d":"1989-02-21","o":3.88,"h":3.88,"l":3.78,"c":3.81,"v":1431200},{"d":"1989-02-22","o":3.81,"h":3.81,"l":3.69,"c":3.69,"v":1740000},{"d":"1989-02-23","o":3.69,"h":3.69,"l":3.59,"c":3.69,"v":2047200},{"d":"1989-02-24","o":3.69,"h":3.69,"l":3.5,"c":3.59,"v":1820800},{"d":"1989-02-27","o":3.56,"h":3.62,"l":3.53,"c":3.62,"v":571200},{"d":"1989-02-28","o":3.62,"h":3.66,"l":3.53,"c":3.56,"v":1395200},{"d":"1989-03-01","o":3.59,"h":3.66,"l":3.56,"c":3.62,"v":1694400},{"d":"1989-03-02","o":3.62,"h":3.66,"l":3.59,"c":3.59,"v":386400},{"d":"1989-03-03","o":3.62,"h":3.66,"l":3.59,"c":3.61,"v":1708800},{"d":"1989-03-06","o":3.66,"h":3.72,"l":3.62,"c":3.72,"v":997600},{"d":"1989-03-07","o":3.69,"h":3.78,"l":3.62,"c":3.75,"v":2755200},{"d":"1989-03-08","o":3.72,"h":3.75,"l":3.66,"c":3.69,"v":1300800},{"d":"1989-03-09","o":3.69,"h":3.72,"l":3.62,"c":3.62,"v":610400},{"d":"1989-03-10","o":3.62,"h":3.66,"l":3.56,"c":3.66,"v":1192800},{"d":"1989-03-13","o":3.62,"h":3.72,"l":3.62,"c":3.7,"v":640000},{"d":"1989-03-14","o":3.72,"h":3.75,"l":3.69,"c":3.7,"v":1116800},{"d":"1989-03-15","o":3.72,"h":3.75,"l":3.69,"c":3.75,"v":861600},{"d":"1989-03-16","o":3.72,"h":3.88,"l":3.72,"c":3.81,"v":2131200},{"d":"1989-03-17","o":3.72,"h":3.75,"l":3.59,"c":3.62,"v":1300000},{"d":"1989-03-20","o":3.59,"h":3.66,"l":3.5,"c":3.56,"v":1992800},{"d":"1989-03-21","o":3.59,"h":3.59,"l":3.47,"c":3.53,"v":2402400},{"d":"1989-03-22","o":3.47,"h":3.5,"l":3.41,"c":3.44,"v":3529600},{"d":"1989-03-23","o":3.41,"h":3.47,"l":3.38,"c":3.44,"v":1453600},{"d":"1989-03-27","o":3.38,"h":3.44,"l":3.31,"c":3.38,"v":862400},{"d":"1989-03-28","o":3.38,"h":3.59,"l":3.38,"c":3.59,"v":2637600},{"d":"1989-03-29","o":3.59,"h":3.66,"l":3.56,"c":3.66,"v":1244000},{"d":"1989-03-30","o":3.69,"h":3.75,"l":3.66,"c":3.72,"v":1647200},{"d":"1989-03-31","o":3.75,"h":3.81,"l":3.72,"c":3.75,"v":1256800},{"d":"1989-04-03","o":3.75,"h":3.94,"l":3.75,"c":3.84,"v":1579200},{"d":"1989-04-04","o":3.81,"h":3.84,"l":3.69,"c":3.75,"v":2706400},{"d":"1989-04-05","o":3.78,"h":3.81,"l":3.75,"c":3.78,"v":653600},{"d":"1989-04-06","o":3.77,"h":3.77,"l":3.69,"c":3.75,"v":730400},{"d":"1989-04-07","o":3.72,"h":3.84,"l":3.72,"c":3.78,"v":1075200},{"d":"1989-04-10","o":3.81,"h":3.84,"l":3.81,"c":3.83,"v":671200},{"d":"1989-04-11","o":3.88,"h":3.97,"l":3.84,"c":3.94,"v":2577600},{"d":"1989-04-12","o":3.94,"h":4.06,"l":3.94,"c":4.02,"v":1670400},{"d":"1989-04-13","o":4.03,"h":4.06,"l":3.97,"c":4.03,"v":726400},{"d":"1989-04-14","o":4.09,"h":4.27,"l":4.03,"c":4.25,"v":2215200},{"d":"1989-04-17","o":4.22,"h":4.36,"l":4.22,"c":4.31,"v":1948800},{"d":"1989-04-18","o":4.31,"h":4.38,"l":4.19,"c":4.2,"v":1328000},{"d":"1989-04-19","o":4.22,"h":4.25,"l":4.19,"c":4.19,"v":892800},{"d":"1989-04-20","o":4.19,"h":4.19,"l":4.03,"c":4.16,"v":3810400},{"d":"1989-04-21","o":4.19,"h":4.19,"l":4.09,"c":4.12,"v":370400},{"d":"1989-04-24","o":4.09,"h":4.12,"l":4.09,"c":4.09,"v":916000},{"d":"1989-04-25","o":4.12,"h":4.12,"l":4.09,"c":4.11,"v":774400},{"d":"1989-04-26","o":4.09,"h":4.12,"l":4.09,"c":4.09,"v":1764800},{"d":"1989-04-27","o":4.11,"h":4.16,"l":4.06,"c":4.09,"v":1475200},{"d":"1989-04-28","o":4.11,"h":4.16,"l":4.06,"c":4.14,"v":1404800},{"d":"1989-05-01","o":4.12,"h":4.28,"l":4.12,"c":4.25,"v":2296800},{"d":"1989-05-02","o":4.25,"h":4.56,"l":4.25,"c":4.52,"v":4441600},{"d":"1989-05-03","o":4.53,"h":4.62,"l":4.47,"c":4.47,"v":2707200},{"d":"1989-05-04","o":4.44,"h":4.47,"l":4.31,"c":4.34,"v":1775200},{"d":"1989-05-05","o":4.34,"h":4.44,"l":4.31,"c":4.38,"v":3285600},{"d":"1989-05-08","o":4.31,"h":4.38,"l":4.31,"c":4.38,"v":2467200},{"d":"1989-05-09","o":4.38,"h":4.59,"l":4.38,"c":4.53,"v":1443200},{"d":"1989-05-10","o":4.56,"h":4.62,"l":4.53,"c":4.53,"v":645600},{"d":"1989-05-11","o":4.56,"h":4.62,"l":4.53,"c":4.55,"v":2240000},{"d":"1989-05-12","o":4.56,"h":4.59,"l":4.53,"c":4.56,"v":456800},{"d":"1989-05-15","o":4.59,"h":4.81,"l":4.56,"c":4.72,"v":1766400},{"d":"1989-05-16","o":4.69,"h":4.72,"l":4.62,"c":4.66,"v":2363200},{"d":"1989-05-17","o":4.72,"h":4.75,"l":4.69,"c":4.69,"v":1513600},{"d":"1989-05-18","o":4.81,"h":4.88,"l":4.78,"c":4.81,"v":3104800},{"d":"1989-05-19","o":4.78,"h":4.94,"l":4.78,"c":4.89,"v":2433600},{"d":"1989-05-22","o":4.91,"h":4.94,"l":4.78,"c":4.78,"v":1107200},{"d":"1989-05-23","o":4.78,"h":4.78,"l":4.62,"c":4.69,"v":1587200},{"d":"1989-05-24","o":4.66,"h":4.69,"l":4.62,"c":4.69,"v":1400800},{"d":"1989-05-25","o":4.69,"h":4.69,"l":4.62,"c":4.66,"v":1341600},{"d":"1989-05-26","o":4.66,"h":4.72,"l":4.62,"c":4.72,"v":496000},{"d":"1989-05-30","o":4.72,"h":4.78,"l":4.62,"c":4.69,"v":830400},{"d":"1989-05-31","o":4.66,"h":4.72,"l":4.59,"c":4.69,"v":464800},{"d":"1989-06-01","o":4.66,"h":4.84,"l":4.66,"c":4.78,"v":1135200},{"d":"1989-06-02","o":4.84,"h":4.91,"l":4.78,"c":4.78,"v":985600},{"d":"1989-06-05","o":4.78,"h":4.84,"l":4.59,"c":4.59,"v":932800},{"d":"1989-06-06","o":4.53,"h":4.66,"l":4.5,"c":4.66,"v":4143200},{"d":"1989-06-07","o":4.69,"h":4.75,"l":4.69,"c":4.7,"v":1481600},{"d":"1989-06-08","o":4.75,"h":4.84,"l":4.75,"c":4.81,"v":916000},{"d":"1989-06-09","o":4.75,"h":4.81,"l":4.75,"c":4.75,"v":696000},{"d":"1989-06-12","o":4.75,"h":4.8,"l":4.72,"c":4.78,"v":285600},{"d":"1989-06-13","o":4.75,"h":4.75,"l":4.69,"c":4.69,"v":421600},{"d":"1989-06-14","o":4.69,"h":4.72,"l":4.56,"c":4.61,"v":4159200},{"d":"1989-06-15","o":4.62,"h":4.62,"l":4.5,"c":4.53,"v":5588000},{"d":"1989-06-16","o":4.5,"h":4.53,"l":4.44,"c":4.5,"v":1905600},{"d":"1989-06-19","o":4.44,"h":4.47,"l":4.41,"c":4.47,"v":1549600},{"d":"1989-06-20","o":4.47,"h":4.5,"l":4.47,"c":4.5,"v":887200},{"d":"1989-06-21","o":4.47,"h":4.59,"l":4.47,"c":4.53,"v":883200},{"d":"1989-06-22","o":4.56,"h":4.61,"l":4.5,"c":4.56,"v":882400},{"d":"1989-06-23","o":4.62,"h":4.66,"l":4.59,"c":4.59,"v":1243200},{"d":"1989-06-26","o":4.69,"h":4.69,"l":4.59,"c":4.62,"v":891200},{"d":"1989-06-27","o":4.62,"h":4.66,"l":4.58,"c":4.58,"v":355200},{"d":"1989-06-28","o":4.56,"h":4.56,"l":4.41,"c":4.44,"v":2744000},{"d":"1989-06-29","o":4.41,"h":4.44,"l":4.28,"c":4.41,"v":1490400},{"d":"1989-06-30","o":4.41,"h":4.41,"l":4.31,"c":4.34,"v":3494400},{"d":"1989-07-03","o":4.38,"h":4.41,"l":4.34,"c":4.38,"v":238400},{"d":"1989-07-05","o":4.38,"h":4.5,"l":4.34,"c":4.41,"v":2140800},{"d":"1989-07-06","o":4.42,"h":4.53,"l":4.42,"c":4.52,"v":1608800},{"d":"1989-07-07","o":4.53,"h":4.66,"l":4.53,"c":4.61,"v":1162400},{"d":"1989-07-10","o":4.62,"h":4.69,"l":4.59,"c":4.62,"v":1115200},{"d":"1989-07-11","o":4.69,"h":4.69,"l":4.59,"c":4.62,"v":1030400},{"d":"1989-07-12","o":4.62,"h":4.66,"l":4.59,"c":4.62,"v":693600},{"d":"1989-07-13","o":4.59,"h":4.62,"l":4.56,"c":4.62,"v":440000},{"d":"1989-07-14","o":4.47,"h":4.47,"l":4.38,"c":4.44,"v":810400},{"d":"1989-07-17","o":4.44,"h":4.47,"l":4.41,"c":4.45,"v":554400},{"d":"1989-07-18","o":4.38,"h":4.47,"l":4.36,"c":4.38,"v":487200},{"d":"1989-07-19","o":4.41,"h":4.5,"l":4.38,"c":4.45,"v":1826400},{"d":"1989-07-20","o":4.47,"h":4.53,"l":4.44,"c":4.47,"v":743200},{"d":"1989-07-21","o":4.47,"h":4.5,"l":4.44,"c":4.47,"v":240000},{"d":"1989-07-24","o":4.47,"h":4.5,"l":4.44,"c":4.47,"v":438400},{"d":"1989-07-25","o":4.41,"h":4.5,"l":4.38,"c":4.38,"v":382400},{"d":"1989-07-26","o":4.34,"h":4.41,"l":4.28,"c":4.38,"v":1507200},{"d":"1989-07-27","o":4.38,"h":4.56,"l":4.38,"c":4.53,"v":1819200},{"d":"1989-07-28","o":4.56,"h":4.56,"l":4.5,"c":4.56,"v":597600},{"d":"1989-07-31","o":4.53,"h":4.62,"l":4.5,"c":4.62,"v":698400},{"d":"1989-08-01","o":4.62,"h":4.75,"l":4.62,"c":4.66,"v":1300800},{"d":"1989-08-02","o":4.66,"h":4.66,"l":4.59,"c":4.59,"v":2272800},{"d":"1989-08-03","o":4.59,"h":4.66,"l":4.59,"c":4.62,"v":406400},{"d":"1989-08-04","o":4.66,"h":4.88,"l":4.62,"c":4.88,"v":1576000},{"d":"1989-08-07","o":4.88,"h":5.06,"l":4.84,"c":5,"v":2677600},{"d":"1989-08-08","o":4.97,"h":5.12,"l":4.97,"c":5.09,"v":1520000},{"d":"1989-08-09","o":5.09,"h":5.09,"l":4.94,"c":5.03,"v":1412800},{"d":"1989-08-10","o":4.97,"h":5,"l":4.92,"c":4.97,"v":817600},{"d":"1989-08-11","o":4.97,"h":5,"l":4.88,"c":4.91,"v":1820800},{"d":"1989-08-14","o":4.86,"h":4.94,"l":4.84,"c":4.88,"v":510400},{"d":"1989-08-15","o":4.88,"h":4.94,"l":4.84,"c":4.88,"v":504000},{"d":"1989-08-16","o":4.91,"h":4.97,"l":4.78,"c":4.78,"v":2568000},{"d":"1989-08-17","o":4.81,"h":4.84,"l":4.44,"c":4.59,"v":5349600},{"d":"1989-08-18","o":4.59,"h":4.78,"l":4.59,"c":4.67,"v":5506400},{"d":"1989-08-21","o":4.72,"h":4.72,"l":4.62,"c":4.66,"v":990400},{"d":"1989-08-22","o":4.62,"h":4.84,"l":4.62,"c":4.84,"v":1534400},{"d":"1989-08-23","o":4.84,"h":4.94,"l":4.81,"c":4.91,"v":662400},{"d":"1989-08-24","o":4.94,"h":4.94,"l":4.88,"c":4.91,"v":468000},{"d":"1989-08-25","o":4.94,"h":4.94,"l":4.88,"c":4.88,"v":1033600},{"d":"1989-08-28","o":4.88,"h":4.88,"l":4.75,"c":4.83,"v":503200},{"d":"1989-08-29","o":4.78,"h":4.84,"l":4.72,"c":4.72,"v":726400},{"d":"1989-08-30","o":4.72,"h":4.91,"l":4.72,"c":4.84,"v":1219200},{"d":"1989-08-31","o":4.91,"h":4.97,"l":4.88,"c":4.94,"v":810400},{"d":"1989-09-01","o":4.97,"h":5.03,"l":4.94,"c":4.97,"v":864800},{"d":"1989-09-05","o":5,"h":5.03,"l":4.97,"c":4.97,"v":439200},{"d":"1989-09-06","o":4.97,"h":4.98,"l":4.91,"c":4.94,"v":654400},{"d":"1989-09-07","o":4.97,"h":5.06,"l":4.94,"c":4.94,"v":1868800},{"d":"1989-09-08","o":4.94,"h":4.97,"l":4.88,"c":4.94,"v":567200},{"d":"1989-09-11","o":4.91,"h":4.97,"l":4.91,"c":4.94,"v":271200},{"d":"1989-09-12","o":5,"h":5.16,"l":5,"c":5.14,"v":1081600},{"d":"1989-09-13","o":5.16,"h":5.25,"l":5.09,"c":5.16,"v":974400},{"d":"1989-09-14","o":5.09,"h":5.16,"l":5.08,"c":5.09,"v":481600},{"d":"1989-09-15","o":5.09,"h":5.16,"l":5.03,"c":5.09,"v":654400},{"d":"1989-09-18","o":5.03,"h":5.09,"l":4.84,"c":4.91,"v":924000},{"d":"1989-09-19","o":4.91,"h":5,"l":4.91,"c":4.97,"v":701600},{"d":"1989-09-20","o":5,"h":5,"l":4.84,"c":4.88,"v":1869600},{"d":"1989-09-21","o":4.84,"h":4.91,"l":4.83,"c":4.88,"v":589600},{"d":"1989-09-22","o":4.81,"h":4.88,"l":4.75,"c":4.84,"v":1215200},{"d":"1989-09-25","o":4.81,"h":4.91,"l":4.81,"c":4.91,"v":583200},{"d":"1989-09-26","o":4.91,"h":4.97,"l":4.89,"c":4.91,"v":405600},{"d":"1989-09-27","o":4.78,"h":4.91,"l":4.75,"c":4.84,"v":1977600},{"d":"1989-09-28","o":4.84,"h":5,"l":4.84,"c":4.97,"v":1021600},{"d":"1989-09-29","o":5,"h":5.12,"l":5,"c":5.06,"v":1155200},{"d":"1989-10-02","o":5.09,"h":5.22,"l":5.09,"c":5.19,"v":1363200},{"d":"1989-10-03","o":5.22,"h":5.25,"l":5.19,"c":5.19,"v":1568800},{"d":"1989-10-04","o":5.25,"h":5.25,"l":5,"c":5.06,"v":1073600},{"d":"1989-10-05","o":5,"h":5.38,"l":4.97,"c":5.22,"v":2761600},{"d":"1989-10-06","o":5.22,"h":5.28,"l":5.16,"c":5.16,"v":522400},{"d":"1989-10-09","o":5.19,"h":5.31,"l":5.09,"c":5.31,"v":712000},{"d":"1989-10-10","o":5.38,"h":5.44,"l":5.31,"c":5.38,"v":1061600},{"d":"1989-10-11","o":5.34,"h":5.38,"l":5.22,"c":5.25,"v":751200},{"d":"1989-10-12","o":5.25,"h":5.28,"l":5.16,"c":5.19,"v":1111200},{"d":"1989-10-13","o":5.22,"h":5.25,"l":4.91,"c":4.94,"v":1096800},{"d":"1989-10-16","o":4.75,"h":4.97,"l":4.62,"c":4.95,"v":5602400},{"d":"1989-10-17","o":4.88,"h":5.22,"l":4.84,"c":5.16,"v":1643200},{"d":"1989-10-18","o":5.09,"h":5.12,"l":5.03,"c":5.09,"v":1218400},{"d":"1989-10-19","o":5.12,"h":5.31,"l":5.12,"c":5.25,"v":803200},{"d":"1989-10-20","o":5.28,"h":5.38,"l":5.22,"c":5.25,"v":1362400},{"d":"1989-10-23","o":5.22,"h":5.25,"l":5.16,"c":5.19,"v":547200},{"d":"1989-10-24","o":5.22,"h":5.22,"l":5.06,"c":5.12,"v":1177600},{"d":"1989-10-25","o":5.12,"h":5.16,"l":4.97,"c":4.97,"v":1188000},{"d":"1989-10-26","o":4.91,"h":4.94,"l":4.78,"c":4.78,"v":1740800},{"d":"1989-10-27","o":4.78,"h":4.81,"l":4.69,"c":4.72,"v":782400},{"d":"1989-10-30","o":4.75,"h":4.84,"l":4.75,"c":4.81,"v":989600},{"d":"1989-10-31","o":4.88,"h":5,"l":4.88,"c":4.94,"v":968000},{"d":"1989-11-01","o":4.97,"h":4.97,"l":4.78,"c":4.88,"v":408000},{"d":"1989-11-02","o":4.75,"h":4.83,"l":4.59,"c":4.69,"v":1780800},{"d":"1989-11-03","o":4.66,"h":4.72,"l":4.5,"c":4.53,"v":2549600},{"d":"1989-11-06","o":4.5,"h":4.56,"l":4.38,"c":4.41,"v":2203200},{"d":"1989-11-07","o":4.47,"h":4.66,"l":4.41,"c":4.66,"v":1709600},{"d":"1989-11-08","o":4.66,"h":4.84,"l":4.66,"c":4.78,"v":1627200},{"d":"1989-11-09","o":4.78,"h":4.91,"l":4.78,"c":4.88,"v":1506400},{"d":"1989-11-10","o":4.91,"h":5,"l":4.84,"c":4.88,"v":704800},{"d":"1989-11-13","o":4.88,"h":4.88,"l":4.72,"c":4.88,"v":1464000},{"d":"1989-11-14","o":4.81,"h":4.88,"l":4.75,"c":4.81,"v":702400},{"d":"1989-11-15","o":4.81,"h":4.94,"l":4.75,"c":4.88,"v":513600},{"d":"1989-11-16","o":4.94,"h":4.97,"l":4.84,"c":4.88,"v":800800},{"d":"1989-11-17","o":4.84,"h":4.91,"l":4.84,"c":4.88,"v":208000},{"d":"1989-11-20","o":4.88,"h":5,"l":4.83,"c":5,"v":1005600},{"d":"1989-11-21","o":5.03,"h":5.09,"l":4.88,"c":4.91,"v":2973600},{"d":"1989-11-22","o":4.84,"h":4.92,"l":4.59,"c":4.62,"v":7389600},{"d":"1989-11-24","o":4.62,"h":4.66,"l":4.62,"c":4.66,"v":1997600},{"d":"1989-11-27","o":4.66,"h":4.66,"l":4.56,"c":4.56,"v":1554400},{"d":"1989-11-28","o":4.56,"h":4.62,"l":4.41,"c":4.47,"v":1652000},{"d":"1989-11-29","o":4.44,"h":4.44,"l":4.3,"c":4.41,"v":5165600},{"d":"1989-11-30","o":4.38,"h":4.53,"l":4.38,"c":4.44,"v":1596800},{"d":"1989-12-01","o":4.5,"h":4.53,"l":4.31,"c":4.34,"v":3094400},{"d":"1989-12-04","o":4.38,"h":4.59,"l":4.34,"c":4.56,"v":3050400},{"d":"1989-12-05","o":4.59,"h":4.59,"l":4.34,"c":4.56,"v":1194400},{"d":"1989-12-06","o":4.53,"h":4.56,"l":4.5,"c":4.5,"v":1819200},{"d":"1989-12-07","o":4.53,"h":4.56,"l":4.5,"c":4.53,"v":1167200},{"d":"1989-12-08","o":4.56,"h":4.56,"l":4.5,"c":4.56,"v":516000},{"d":"1989-12-11","o":4.5,"h":4.53,"l":4.38,"c":4.38,"v":1067200},{"d":"1989-12-12","o":4.38,"h":4.41,"l":4.28,"c":4.39,"v":2912800},{"d":"1989-12-13","o":4.38,"h":4.41,"l":4.31,"c":4.39,"v":1423200},{"d":"1989-12-14","o":4.38,"h":4.38,"l":4.23,"c":4.25,"v":2044000},{"d":"1989-12-15","o":4.34,"h":4.41,"l":4.19,"c":4.25,"v":4949600},{"d":"1989-12-18","o":4.28,"h":4.28,"l":4.09,"c":4.09,"v":4071200},{"d":"1989-12-19","o":4.12,"h":4.38,"l":4.09,"c":4.36,"v":2940000},{"d":"1989-12-20","o":4.41,"h":4.5,"l":4.34,"c":4.41,"v":6763200},{"d":"1989-12-21","o":4.44,"h":4.53,"l":4.41,"c":4.53,"v":1885600},{"d":"1989-12-22","o":4.5,"h":4.78,"l":4.5,"c":4.72,"v":1325600},{"d":"1989-12-26","o":4.75,"h":4.88,"l":4.72,"c":4.88,"v":816800},{"d":"1989-12-27","o":4.88,"h":4.91,"l":4.78,"c":4.81,"v":1001600},{"d":"1989-12-28","o":4.81,"h":4.91,"l":4.78,"c":4.88,"v":1066400},{"d":"1989-12-29","o":4.91,"h":4.94,"l":4.81,"c":4.88,"v":3155200},{"d":"1990-01-02","o":4.88,"h":5.03,"l":4.81,"c":5.03,"v":2210400},{"d":"1990-01-03","o":5.03,"h":5.19,"l":5,"c":5.16,"v":4268000},{"d":"1990-01-04","o":5.19,"h":5.25,"l":4.97,"c":5.03,"v":2384000},{"d":"1990-01-05","o":5.06,"h":5.12,"l":4.97,"c":5.03,"v":1088800},{"d":"1990-01-08","o":4.97,"h":5,"l":4.91,"c":4.98,"v":835200},{"d":"1990-01-09","o":5,"h":5.06,"l":4.97,"c":4.97,"v":1256800},{"d":"1990-01-10","o":4.94,"h":4.98,"l":4.86,"c":4.97,"v":2626400},{"d":"1990-01-11","o":4.91,"h":4.97,"l":4.84,"c":4.88,"v":773600},{"d":"1990-01-12","o":4.84,"h":4.88,"l":4.78,"c":4.78,"v":1607200},{"d":"1990-01-15","o":4.81,"h":4.84,"l":4.75,"c":4.78,"v":658400},{"d":"1990-01-16","o":4.69,"h":4.84,"l":4.69,"c":4.81,"v":1217600},{"d":"1990-01-17","o":4.78,"h":4.84,"l":4.69,"c":4.78,"v":1976800},{"d":"1990-01-18","o":4.72,"h":4.81,"l":4.66,"c":4.78,"v":1521600},{"d":"1990-01-19","o":4.81,"h":4.88,"l":4.78,"c":4.83,"v":918400},{"d":"1990-01-22","o":4.78,"h":4.84,"l":4.66,"c":4.69,"v":805600},{"d":"1990-01-23","o":4.72,"h":4.72,"l":4.59,"c":4.59,"v":772800},{"d":"1990-01-24","o":4.44,"h":4.72,"l":4.38,"c":4.69,"v":3576000},{"d":"1990-01-25","o":4.81,"h":4.91,"l":4.75,"c":4.78,"v":1311200},{"d":"1990-01-26","o":4.78,"h":4.91,"l":4.78,"c":4.84,"v":1541600},{"d":"1990-01-29","o":4.91,"h":5.03,"l":4.88,"c":5.03,"v":1405600},{"d":"1990-01-30","o":5,"h":5.03,"l":4.81,"c":4.88,"v":2442400},{"d":"1990-01-31","o":4.88,"h":4.94,"l":4.84,"c":4.94,"v":1140000},{"d":"1990-02-01","o":4.91,"h":5.16,"l":4.91,"c":5.09,"v":2995200},{"d":"1990-02-02","o":5.09,"h":5.31,"l":5.03,"c":5.09,"v":3584000},{"d":"1990-02-05","o":5.12,"h":5.12,"l":4.98,"c":4.98,"v":1663200},{"d":"1990-02-06","o":5.05,"h":5.2,"l":5.03,"c":5.19,"v":2444000},{"d":"1990-02-07","o":5.12,"h":5.34,"l":5.06,"c":5.34,"v":3701600},{"d":"1990-02-08","o":5.38,"h":5.62,"l":5.38,"c":5.5,"v":3427200},{"d":"1990-02-09","o":5.5,"h":5.56,"l":5.44,"c":5.47,"v":1296000},{"d":"1990-02-12","o":5.47,"h":5.47,"l":5.34,"c":5.41,"v":1324000},{"d":"1990-02-13","o":5.44,"h":5.69,"l":5.44,"c":5.61,"v":2442400},{"d":"1990-02-14","o":5.59,"h":5.69,"l":5.47,"c":5.53,"v":1469600},{"d":"1990-02-15","o":5.53,"h":5.69,"l":5.47,"c":5.69,"v":1710400},{"d":"1990-02-16","o":5.69,"h":5.72,"l":5.38,"c":5.47,"v":2092800},{"d":"1990-02-20","o":5.44,"h":5.56,"l":5.34,"c":5.53,"v":1259200},{"d":"1990-02-21","o":5.47,"h":5.66,"l":5.44,"c":5.66,"v":1349600},{"d":"1990-02-22","o":5.75,"h":5.78,"l":5.69,"c":5.72,"v":2456800},{"d":"1990-02-23","o":5.56,"h":5.56,"l":5.19,"c":5.44,"v":5275200},{"d":"1990-02-26","o":5.44,"h":5.47,"l":5.22,"c":5.28,"v":4667200},{"d":"1990-02-27","o":5.31,"h":5.44,"l":5.22,"c":5.36,"v":3520000},{"d":"1990-02-28","o":5.41,"h":5.59,"l":5.34,"c":5.53,"v":1684800},{"d":"1990-03-01","o":5.5,"h":5.53,"l":5.47,"c":5.47,"v":988000},{"d":"1990-03-02","o":5.5,"h":5.59,"l":5.47,"c":5.56,"v":646400},{"d":"1990-03-05","o":5.53,"h":5.56,"l":5.5,"c":5.5,"v":405600},{"d":"1990-03-06","o":5.56,"h":5.78,"l":5.5,"c":5.75,"v":1326400},{"d":"1990-03-07","o":5.81,"h":5.97,"l":5.75,"c":5.88,"v":3251200},{"d":"1990-03-08","o":5.84,"h":6.06,"l":5.84,"c":6.06,"v":1402400},{"d":"1990-03-09","o":6,"h":6.09,"l":5.91,"c":5.97,"v":1534400},{"d":"1990-03-12","o":5.94,"h":5.94,"l":5.78,"c":5.86,"v":991200},{"d":"1990-03-13","o":5.84,"h":5.88,"l":5.59,"c":5.66,"v":1048000},{"d":"1990-03-14","o":5.69,"h":5.84,"l":5.66,"c":5.81,"v":2035200},{"d":"1990-03-15","o":5.88,"h":5.88,"l":5.78,"c":5.81,"v":959200},{"d":"1990-03-16","o":5.91,"h":6.03,"l":5.88,"c":6.03,"v":2381600},{"d":"1990-03-19","o":6,"h":6.14,"l":5.94,"c":6.14,"v":1283200},{"d":"1990-03-20","o":6.17,"h":6.25,"l":6.06,"c":6.06,"v":3511200},{"d":"1990-03-21","o":6.06,"h":6.12,"l":5.97,"c":5.97,"v":1564800},{"d":"1990-03-22","o":6.03,"h":6.06,"l":5.94,"c":6,"v":1076000},{"d":"1990-03-23","o":6.06,"h":6.12,"l":6.03,"c":6.06,"v":565600},{"d":"1990-03-26","o":6.16,"h":6.19,"l":6.03,"c":6.09,"v":820800},{"d":"1990-03-27","o":6.06,"h":6.12,"l":5.97,"c":6.09,"v":607200},{"d":"1990-03-28","o":6,"h":6.03,"l":5.84,"c":5.94,"v":1725600},{"d":"1990-03-29","o":5.91,"h":5.97,"l":5.66,"c":5.69,"v":2138400},{"d":"1990-03-30","o":5.66,"h":5.75,"l":5.44,"c":5.66,"v":2624000},{"d":"1990-04-02","o":5.56,"h":5.72,"l":5.53,"c":5.66,"v":2399200},{"d":"1990-04-03","o":5.69,"h":5.97,"l":5.69,"c":5.91,"v":1895200},{"d":"1990-04-04","o":5.94,"h":6,"l":5.78,"c":5.78,"v":1488800},{"d":"1990-04-05","o":5.88,"h":5.88,"l":5.62,"c":5.66,"v":2442400},{"d":"1990-04-06","o":5.69,"h":5.69,"l":5.41,"c":5.56,"v":1900800},{"d":"1990-04-09","o":5.53,"h":5.56,"l":5.44,"c":5.56,"v":1362400},{"d":"1990-04-10","o":5.56,"h":5.72,"l":5.5,"c":5.67,"v":1388800},{"d":"1990-04-11","o":5.72,"h":5.81,"l":5.72,"c":5.78,"v":701600},{"d":"1990-04-12","o":5.78,"h":5.84,"l":5.75,"c":5.81,"v":857600},{"d":"1990-04-16","o":5.84,"h":5.94,"l":5.81,"c":5.84,"v":2308800},{"d":"1990-04-17","o":5.84,"h":5.84,"l":5.75,"c":5.84,"v":768000},{"d":"1990-04-18","o":5.84,"h":5.88,"l":5.64,"c":5.69,"v":1768800},{"d":"1990-04-19","o":5.66,"h":5.69,"l":5.56,"c":5.56,"v":632800},{"d":"1990-04-20","o":5.56,"h":5.62,"l":5.53,"c":5.59,"v":1184000},{"d":"1990-04-23","o":5.56,"h":5.56,"l":5.47,"c":5.53,"v":1762400},{"d":"1990-04-24","o":5.59,"h":5.59,"l":5.47,"c":5.5,"v":969600},{"d":"1990-04-25","o":5.56,"h":5.59,"l":5.53,"c":5.53,"v":886400},{"d":"1990-04-26","o":5.59,"h":5.62,"l":5.53,"c":5.62,"v":1201600},{"d":"1990-04-27","o":5.62,"h":5.66,"l":5.31,"c":5.38,"v":2169600},{"d":"1990-04-30","o":5.41,"h":5.44,"l":5.25,"c":5.44,"v":5541600},{"d":"1990-05-01","o":5.5,"h":5.62,"l":5.47,"c":5.59,"v":2052000},{"d":"1990-05-02","o":5.59,"h":5.62,"l":5.53,"c":5.59,"v":1359200},{"d":"1990-05-03","o":5.59,"h":5.62,"l":5.53,"c":5.56,"v":514400},{"d":"1990-05-04","o":5.59,"h":5.62,"l":5.5,"c":5.56,"v":836800},{"d":"1990-05-07","o":5.56,"h":5.91,"l":5.56,"c":5.91,"v":1124000},{"d":"1990-05-08","o":5.84,"h":5.94,"l":5.81,"c":5.94,"v":411200},{"d":"1990-05-09","o":5.94,"h":5.97,"l":5.81,"c":5.97,"v":904000},{"d":"1990-05-10","o":5.97,"h":6.09,"l":5.94,"c":5.98,"v":2180800},{"d":"1990-05-11","o":6.06,"h":6.06,"l":5.94,"c":6.03,"v":1162400},{"d":"1990-05-14","o":6.06,"h":6.25,"l":6,"c":6.06,"v":2576000},{"d":"1990-05-15","o":6,"h":6.19,"l":6,"c":6.19,"v":1008800},{"d":"1990-05-16","o":6.19,"h":6.28,"l":6.06,"c":6.28,"v":1042400},{"d":"1990-05-17","o":6.28,"h":6.31,"l":6.19,"c":6.23,"v":1584000},{"d":"1990-05-18","o":6.22,"h":6.31,"l":6.22,"c":6.28,"v":780000},{"d":"1990-05-21","o":6.28,"h":6.59,"l":6.22,"c":6.53,"v":3443200},{"d":"1990-05-22","o":6.53,"h":6.56,"l":6.19,"c":6.38,"v":2337600},{"d":"1990-05-23","o":6.31,"h":6.47,"l":6.16,"c":6.47,"v":4747200},{"d":"1990-05-24","o":6.47,"h":6.62,"l":6.41,"c":6.56,"v":1799200},{"d":"1990-05-25","o":6.34,"h":6.44,"l":6.25,"c":6.41,"v":3323200},{"d":"1990-05-29","o":6.41,"h":6.53,"l":6.38,"c":6.53,"v":3484800},{"d":"1990-05-30","o":6.56,"h":6.56,"l":6.38,"c":6.38,"v":1777600},{"d":"1990-05-31","o":6.34,"h":6.41,"l":6.25,"c":6.27,"v":1172000},{"d":"1990-06-01","o":6.34,"h":6.38,"l":6.19,"c":6.19,"v":3296000},{"d":"1990-06-04","o":6.16,"h":6.22,"l":5.97,"c":6.09,"v":2160000},{"d":"1990-06-05","o":6.06,"h":6.12,"l":6.03,"c":6.09,"v":1535200},{"d":"1990-06-06","o":6.09,"h":6.22,"l":6.06,"c":6.19,"v":4534400},{"d":"1990-06-07","o":6.19,"h":6.19,"l":6.09,"c":6.16,"v":1378400},{"d":"1990-06-08","o":6.12,"h":6.16,"l":6.09,"c":6.16,"v":1620800},{"d":"1990-06-11","o":6.09,"h":6.31,"l":6.09,"c":6.31,"v":1224000},{"d":"1990-06-12","o":6.28,"h":6.41,"l":6.28,"c":6.38,"v":3477600},{"d":"1990-06-13","o":6.41,"h":6.59,"l":6.34,"c":6.56,"v":2260800},{"d":"1990-06-14","o":6.56,"h":6.81,"l":6.53,"c":6.73,"v":4764000},{"d":"1990-06-15","o":6.75,"h":6.91,"l":6.75,"c":6.88,"v":1618400},{"d":"1990-06-18","o":6.81,"h":6.88,"l":6.59,"c":6.69,"v":1257600},{"d":"1990-06-19","o":6.66,"h":6.78,"l":6.62,"c":6.69,"v":870400},{"d":"1990-06-20","o":6.69,"h":6.72,"l":6.5,"c":6.59,"v":994400},{"d":"1990-06-21","o":6.62,"h":6.69,"l":6.56,"c":6.69,"v":779200},{"d":"1990-06-22","o":6.72,"h":6.81,"l":6.66,"c":6.78,"v":1273600},{"d":"1990-06-25","o":6.75,"h":6.78,"l":6.66,"c":6.69,"v":652000},{"d":"1990-06-26","o":6.72,"h":6.78,"l":6.59,"c":6.59,"v":1102400},{"d":"1990-06-27","o":6.66,"h":6.75,"l":6.59,"c":6.69,"v":915200},{"d":"1990-06-28","o":6.75,"h":6.91,"l":6.72,"c":6.88,"v":712800},{"d":"1990-06-29","o":6.94,"h":7,"l":6.88,"c":6.94,"v":2024800},{"d":"1990-07-02","o":6.97,"h":6.97,"l":6.88,"c":6.95,"v":944000},{"d":"1990-07-03","o":6.91,"h":6.91,"l":6.62,"c":6.75,"v":2419200},{"d":"1990-07-05","o":6.72,"h":6.75,"l":6.56,"c":6.59,"v":838400},{"d":"1990-07-06","o":6.56,"h":6.81,"l":6.5,"c":6.81,"v":1380800},{"d":"1990-07-09","o":6.81,"h":7.06,"l":6.78,"c":7.06,"v":2276000},{"d":"1990-07-10","o":7.12,"h":7.25,"l":7.06,"c":7.12,"v":1660000},{"d":"1990-07-11","o":7.12,"h":7.38,"l":7.09,"c":7.31,"v":1615200},{"d":"1990-07-12","o":7.31,"h":7.34,"l":7.19,"c":7.31,"v":1421600},{"d":"1990-07-13","o":7.34,"h":7.41,"l":7.31,"c":7.31,"v":1127200},{"d":"1990-07-16","o":7.38,"h":7.53,"l":7.38,"c":7.5,"v":1196000},{"d":"1990-07-17","o":7.47,"h":7.53,"l":7.25,"c":7.28,"v":1404800},{"d":"1990-07-18","o":7.25,"h":7.31,"l":7.12,"c":7.19,"v":1260000},{"d":"1990-07-19","o":7.09,"h":7.12,"l":6.92,"c":7.08,"v":2662400},{"d":"1990-07-20","o":7.09,"h":7.16,"l":6.62,"c":6.66,"v":4247200},{"d":"1990-07-23","o":6.62,"h":6.78,"l":6.56,"c":6.78,"v":1300800},{"d":"1990-07-24","o":6.72,"h":6.81,"l":6.5,"c":6.56,"v":3164800},{"d":"1990-07-25","o":6.56,"h":6.72,"l":6.44,"c":6.67,"v":3057600},{"d":"1990-07-26","o":6.66,"h":6.78,"l":6.59,"c":6.62,"v":1832000},{"d":"1990-07-27","o":6.66,"h":6.69,"l":6.53,"c":6.59,"v":403200},{"d":"1990-07-30","o":6.53,"h":6.61,"l":6.38,"c":6.53,"v":1531200},{"d":"1990-07-31","o":6.56,"h":6.69,"l":6.47,"c":6.66,"v":938400},{"d":"1990-08-01","o":6.66,"h":6.72,"l":6.44,"c":6.66,"v":2025600},{"d":"1990-08-02","o":6.47,"h":6.62,"l":6.47,"c":6.53,"v":1766400},{"d":"1990-08-03","o":6.5,"h":6.5,"l":6,"c":6.44,"v":4384800},{"d":"1990-08-06","o":6.22,"h":6.31,"l":6.09,"c":6.12,"v":2942400},{"d":"1990-08-07","o":6.28,"h":6.28,"l":5.88,"c":6,"v":2526400},{"d":"1990-08-08","o":6.06,"h":6.19,"l":6,"c":6.12,"v":1976000},{"d":"1990-08-09","o":6.19,"h":6.19,"l":5.97,"c":6.09,"v":2124000},{"d":"1990-08-10","o":6,"h":6.06,"l":5.78,"c":5.97,"v":1077600},{"d":"1990-08-13","o":5.94,"h":6.25,"l":5.88,"c":6.16,"v":1517600},{"d":"1990-08-14","o":6.31,"h":6.31,"l":6.19,"c":6.2,"v":443200},{"d":"1990-08-15","o":6.31,"h":6.38,"l":5.98,"c":6.09,"v":2022400},{"d":"1990-08-16","o":6,"h":6.06,"l":5.94,"c":5.94,"v":1160800},{"d":"1990-08-17","o":5.88,"h":5.94,"l":5.72,"c":5.78,"v":2569600},{"d":"1990-08-20","o":5.84,"h":5.84,"l":5.5,"c":5.56,"v":2763200},{"d":"1990-08-21","o":5.41,"h":5.75,"l":5.41,"c":5.72,"v":1551200},{"d":"1990-08-22","o":5.78,"h":5.91,"l":5.66,"c":5.84,"v":2950400},{"d":"1990-08-23","o":5.62,"h":5.84,"l":5.53,"c":5.58,"v":3415200},{"d":"1990-08-24","o":5.66,"h":5.97,"l":5.62,"c":5.94,"v":2931200},{"d":"1990-08-27","o":6.12,"h":6.22,"l":6.09,"c":6.16,"v":2219200},{"d":"1990-08-28","o":6.14,"h":6.25,"l":6.09,"c":6.25,"v":1407200},{"d":"1990-08-29","o":6.16,"h":6.47,"l":6.16,"c":6.36,"v":3159200},{"d":"1990-08-30","o":6.34,"h":6.38,"l":6.16,"c":6.17,"v":2577600},{"d":"1990-08-31","o":6.22,"h":6.25,"l":6.12,"c":6.22,"v":884000},{"d":"1990-09-04","o":6.19,"h":6.22,"l":6.09,"c":6.22,"v":1986400},{"d":"1990-09-05","o":6.25,"h":6.31,"l":6.09,"c":6.16,"v":1920800},{"d":"1990-09-06","o":6.09,"h":6.09,"l":5.97,"c":5.97,"v":1203200},{"d":"1990-09-07","o":6,"h":6.16,"l":5.91,"c":6.16,"v":1123200},{"d":"1990-09-10","o":6.22,"h":6.38,"l":6.16,"c":6.22,"v":1525600},{"d":"1990-09-11","o":6.16,"h":6.19,"l":5.88,"c":5.88,"v":1974400},{"d":"1990-09-12","o":5.94,"h":5.97,"l":5.56,"c":5.81,"v":6084000},{"d":"1990-09-13","o":5.78,"h":5.81,"l":5.66,"c":5.72,"v":1849600},{"d":"1990-09-14","o":5.66,"h":6.06,"l":5.66,"c":5.94,"v":1064000},{"d":"1990-09-17","o":5.91,"h":6.2,"l":5.91,"c":6.16,"v":1377600},{"d":"1990-09-18","o":6.12,"h":6.19,"l":5.78,"c":5.86,"v":4917600},{"d":"1990-09-19","o":5.88,"h":5.91,"l":5.69,"c":5.72,"v":2693600},{"d":"1990-09-20","o":5.59,"h":5.66,"l":5.38,"c":5.41,"v":2628000},{"d":"1990-09-21","o":5.41,"h":5.41,"l":5,"c":5.16,"v":4685600},{"d":"1990-09-24","o":5.03,"h":5.19,"l":4.84,"c":5.16,"v":3208800},{"d":"1990-09-25","o":5.22,"h":5.44,"l":5.09,"c":5.41,"v":3340800},{"d":"1990-09-26","o":5.34,"h":5.38,"l":5.06,"c":5.28,"v":3464800},{"d":"1990-09-27","o":5.28,"h":5.38,"l":4.91,"c":5.06,"v":3648800},{"d":"1990-09-28","o":4.94,"h":5.28,"l":4.88,"c":5.25,"v":4876000},{"d":"1990-10-01","o":5.34,"h":5.62,"l":5.12,"c":5.56,"v":3872000},{"d":"1990-10-02","o":5.62,"h":5.66,"l":4.91,"c":4.97,"v":7583200},{"d":"1990-10-03","o":4.91,"h":5.19,"l":4.59,"c":4.62,"v":7668800},{"d":"1990-10-04","o":4.62,"h":4.83,"l":4.53,"c":4.72,"v":5664000},{"d":"1990-10-05","o":4.59,"h":4.97,"l":4.53,"c":4.72,"v":4680800},{"d":"1990-10-08","o":4.78,"h":4.84,"l":4.72,"c":4.78,"v":1120800},{"d":"1990-10-09","o":4.72,"h":4.81,"l":4.34,"c":4.47,"v":5282400},{"d":"1990-10-10","o":4.41,"h":4.5,"l":4,"c":4.06,"v":5885600},{"d":"1990-10-11","o":4.12,"h":4.28,"l":4.09,"c":4.25,"v":7256000},{"d":"1990-10-12","o":4.28,"h":4.38,"l":4.23,"c":4.34,"v":2317600},{"d":"1990-10-15","o":4.41,"h":4.41,"l":4.12,"c":4.28,"v":2240000},{"d":"1990-10-16","o":4.25,"h":4.31,"l":4.22,"c":4.3,"v":1788000},{"d":"1990-10-17","o":4.25,"h":4.59,"l":4.25,"c":4.47,"v":1897600},{"d":"1990-10-18","o":4.5,"h":5.06,"l":4.47,"c":5.03,"v":5839200},{"d":"1990-10-19","o":5.06,"h":5.16,"l":4.94,"c":4.97,"v":2488800},{"d":"1990-10-22","o":4.97,"h":5.25,"l":4.94,"c":5.22,"v":3287200},{"d":"1990-10-23","o":5.09,"h":5.31,"l":5.09,"c":5.12,"v":2000000},{"d":"1990-10-24","o":5.12,"h":5.16,"l":4.97,"c":5.12,"v":2172800},{"d":"1990-10-25","o":5.19,"h":5.19,"l":4.86,"c":4.86,"v":3856000},{"d":"1990-10-26","o":4.78,"h":4.97,"l":4.75,"c":4.81,"v":3960800},{"d":"1990-10-29","o":4.81,"h":4.88,"l":4.5,"c":4.55,"v":6008800},{"d":"1990-10-30","o":4.56,"h":4.75,"l":4.5,"c":4.72,"v":4616000},{"d":"1990-10-31","o":4.72,"h":4.94,"l":4.69,"c":4.78,"v":2850400},{"d":"1990-11-01","o":4.75,"h":4.97,"l":4.69,"c":4.94,"v":3001600},{"d":"1990-11-02","o":4.91,"h":5.22,"l":4.91,"c":5.17,"v":2796000},{"d":"1990-11-05","o":5.25,"h":5.41,"l":5.25,"c":5.34,"v":2560800},{"d":"1990-11-06","o":5.38,"h":5.38,"l":5.19,"c":5.19,"v":3620000},{"d":"1990-11-07","o":5.14,"h":5.22,"l":5.06,"c":5.09,"v":3091200},{"d":"1990-11-08","o":5.03,"h":5.19,"l":5.03,"c":5.19,"v":1120800},{"d":"1990-11-09","o":5.19,"h":5.47,"l":5.19,"c":5.44,"v":2967200},{"d":"1990-11-12","o":5.56,"h":5.66,"l":5.5,"c":5.66,"v":1956800},{"d":"1990-11-13","o":5.62,"h":5.75,"l":5.59,"c":5.66,"v":1888800},{"d":"1990-11-14","o":5.59,"h":5.84,"l":5.59,"c":5.72,"v":1773600},{"d":"1990-11-15","o":5.66,"h":5.78,"l":5.5,"c":5.56,"v":3846400},{"d":"1990-11-16","o":5.53,"h":5.69,"l":5.5,"c":5.62,"v":2036800},{"d":"1990-11-19","o":5.75,"h":5.81,"l":5.66,"c":5.66,"v":2239200},{"d":"1990-11-20","o":5.66,"h":5.69,"l":5.38,"c":5.41,"v":2710400},{"d":"1990-11-21","o":5.45,"h":5.53,"l":5.41,"c":5.53,"v":1480800},{"d":"1990-11-23","o":5.53,"h":5.61,"l":5.5,"c":5.53,"v":146400},{"d":"1990-11-26","o":5.5,"h":5.72,"l":5.44,"c":5.72,"v":2839200},{"d":"1990-11-27","o":5.75,"h":5.97,"l":5.72,"c":5.84,"v":2392800},{"d":"1990-11-28","o":5.91,"h":5.91,"l":5.72,"c":5.78,"v":2709600},{"d":"1990-11-29","o":5.72,"h":6,"l":5.72,"c":5.97,"v":2116800},{"d":"1990-11-30","o":5.91,"h":6.06,"l":5.91,"c":6.02,"v":4019200},{"d":"1990-12-03","o":6.06,"h":6.06,"l":5.97,"c":6.02,"v":2280000},{"d":"1990-12-04","o":5.97,"h":6.16,"l":5.94,"c":6.12,"v":1863200},{"d":"1990-12-05","o":6.16,"h":6.31,"l":6.12,"c":6.3,"v":4224000},{"d":"1990-12-06","o":6.47,"h":6.59,"l":6.16,"c":6.28,"v":6407200},{"d":"1990-12-07","o":6.19,"h":6.25,"l":6.06,"c":6.2,"v":1842400},{"d":"1990-12-10","o":6.12,"h":6.22,"l":6.09,"c":6.22,"v":1285600},{"d":"1990-12-11","o":6.19,"h":6.19,"l":5.97,"c":6.05,"v":2234400},{"d":"1990-12-12","o":5.91,"h":6,"l":5.81,"c":5.94,"v":4191200},{"d":"1990-12-13","o":6,"h":6.09,"l":5.97,"c":6.03,"v":1574400},{"d":"1990-12-14","o":6.03,"h":6.09,"l":6,"c":6,"v":517600},{"d":"1990-12-17","o":5.97,"h":6,"l":5.94,"c":6,"v":277600},{"d":"1990-12-18","o":6.03,"h":6.03,"l":5.88,"c":6,"v":3587200},{"d":"1990-12-19","o":6.06,"h":6.22,"l":6.03,"c":6.22,"v":2669600},{"d":"1990-12-20","o":6.12,"h":6.44,"l":6.09,"c":6.38,"v":3460000},{"d":"1990-12-21","o":6.44,"h":6.59,"l":6.44,"c":6.59,"v":2937600},{"d":"1990-12-24","o":6.53,"h":6.59,"l":6.5,"c":6.56,"v":739200},{"d":"1990-12-26","o":6.59,"h":6.59,"l":6.47,"c":6.5,"v":880800},{"d":"1990-12-27","o":6.44,"h":6.48,"l":6.31,"c":6.34,"v":1245600},{"d":"1990-12-28","o":6.34,"h":6.44,"l":6.28,"c":6.36,"v":1304000},{"d":"1990-12-31","o":6.38,"h":6.38,"l":6.25,"c":6.34,"v":912800},{"d":"1991-01-02","o":6.31,"h":6.41,"l":6.25,"c":6.34,"v":1268000},{"d":"1991-01-03","o":6.34,"h":6.47,"l":6.06,"c":6.09,"v":2880800},{"d":"1991-01-04","o":6.06,"h":6.22,"l":6.06,"c":6.22,"v":3228000},{"d":"1991-01-07","o":6.16,"h":6.16,"l":6.06,"c":6.08,"v":1416800},{"d":"1991-01-08","o":6.06,"h":6.09,"l":5.91,"c":6.06,"v":2577600},{"d":"1991-01-09","o":6.16,"h":6.19,"l":5.94,"c":5.97,"v":2248000},{"d":"1991-01-10","o":5.94,"h":6,"l":5.72,"c":5.81,"v":4936000},{"d":"1991-01-11","o":5.69,"h":5.8,"l":5.59,"c":5.67,"v":5615200},{"d":"1991-01-14","o":5.56,"h":5.72,"l":5.47,"c":5.62,"v":3726400},{"d":"1991-01-15","o":5.62,"h":5.72,"l":5.55,"c":5.62,"v":2735200},{"d":"1991-01-16","o":5.59,"h":5.91,"l":5.59,"c":5.81,"v":5436800},{"d":"1991-01-17","o":6.16,"h":6.28,"l":6,"c":6.23,"v":5964000},{"d":"1991-01-18","o":6.16,"h":6.44,"l":6.06,"c":6.42,"v":5530400},{"d":"1991-01-21","o":6.31,"h":6.72,"l":6.31,"c":6.66,"v":2561600},{"d":"1991-01-22","o":6.75,"h":6.75,"l":6.28,"c":6.38,"v":3676000},{"d":"1991-01-23","o":6.31,"h":6.66,"l":6.31,"c":6.62,"v":2396000},{"d":"1991-01-24","o":6.66,"h":6.66,"l":6.41,"c":6.5,"v":1936000},{"d":"1991-01-25","o":5.22,"h":5.56,"l":4.97,"c":5.03,"v":49794400},{"d":"1991-01-28","o":5.12,"h":5.44,"l":5.06,"c":5.22,"v":13360800},{"d":"1991-01-29","o":5.25,"h":5.66,"l":5.22,"c":5.66,"v":13772800},{"d":"1991-01-30","o":5.69,"h":5.84,"l":5.62,"c":5.78,"v":6863200},{"d":"1991-01-31","o":5.81,"h":5.81,"l":5.66,"c":5.69,"v":5524000},{"d":"1991-02-01","o":5.69,"h":5.72,"l":5.28,"c":5.41,"v":4468000},{"d":"1991-02-04","o":5.38,"h":5.59,"l":5.33,"c":5.44,"v":5698400},{"d":"1991-02-05","o":5.5,"h":5.5,"l":5.38,"c":5.39,"v":8070400},{"d":"1991-02-06","o":5.38,"h":5.81,"l":5.34,"c":5.81,"v":7590400},{"d":"1991-02-07","o":5.78,"h":5.97,"l":5.66,"c":5.78,"v":4793600},{"d":"1991-02-08","o":5.75,"h":5.94,"l":5.59,"c":5.94,"v":3995200},{"d":"1991-02-11","o":5.94,"h":6.06,"l":5.75,"c":5.78,"v":3984800},{"d":"1991-02-12","o":5.81,"h":5.88,"l":5.66,"c":5.84,"v":3884000},{"d":"1991-02-13","o":5.84,"h":6,"l":5.75,"c":5.94,"v":2300800},{"d":"1991-02-14","o":6,"h":6,"l":5.66,"c":5.72,"v":2763200},{"d":"1991-02-15","o":5.84,"h":6.25,"l":5.81,"c":6.09,"v":3427200},{"d":"1991-02-19","o":6.09,"h":6.22,"l":5.97,"c":6.03,"v":2601600},{"d":"1991-02-20","o":5.88,"h":5.91,"l":5.69,"c":5.84,"v":2438400},{"d":"1991-02-21","o":5.84,"h":5.94,"l":5.69,"c":5.72,"v":2281600},{"d":"1991-02-22","o":5.78,"h":6.25,"l":5.75,"c":6.03,"v":4632000},{"d":"1991-02-25","o":6.09,"h":6.19,"l":6.03,"c":6.12,"v":1483200},{"d":"1991-02-26","o":6.03,"h":6.09,"l":5.88,"c":5.91,"v":1165600},{"d":"1991-02-27","o":5.97,"h":5.98,"l":5.81,"c":5.88,"v":5409600},{"d":"1991-02-28","o":5.88,"h":6.16,"l":5.78,"c":6.09,"v":3940800},{"d":"1991-03-01","o":6.06,"h":6.34,"l":6.03,"c":6.28,"v":3132800},{"d":"1991-03-04","o":6.31,"h":6.34,"l":6.22,"c":6.22,"v":2764000},{"d":"1991-03-05","o":6.28,"h":6.53,"l":6.25,"c":6.41,"v":4802400},{"d":"1991-03-06","o":6.5,"h":6.53,"l":6.16,"c":6.27,"v":3794400},{"d":"1991-03-07","o":6.22,"h":6.72,"l":6.22,"c":6.62,"v":2176000},{"d":"1991-03-08","o":6.62,"h":6.97,"l":6.59,"c":6.86,"v":3363200},{"d":"1991-03-11","o":6.75,"h":6.88,"l":6.34,"c":6.41,"v":2543200},{"d":"1991-03-12","o":6.31,"h":6.34,"l":6.03,"c":6.09,"v":4992800},{"d":"1991-03-13","o":6.16,"h":6.38,"l":6.09,"c":6.38,"v":2988800},{"d":"1991-03-14","o":6.34,"h":6.5,"l":5.69,"c":5.91,"v":9748800},{"d":"1991-03-15","o":6.06,"h":6.12,"l":5.84,"c":5.97,"v":4156800},{"d":"1991-03-18","o":5.94,"h":6.09,"l":5.88,"c":6.05,"v":2818400},{"d":"1991-03-19","o":5.91,"h":6.06,"l":5.84,"c":5.91,"v":4067200},{"d":"1991-03-20","o":5.88,"h":5.91,"l":5.58,"c":5.7,"v":3889600},{"d":"1991-03-21","o":5.72,"h":6.16,"l":5.72,"c":5.81,"v":5743200},{"d":"1991-03-22","o":5.78,"h":6.09,"l":5.78,"c":6.03,"v":2516800},{"d":"1991-03-25","o":6.03,"h":6.56,"l":5.97,"c":6.41,"v":2696800},{"d":"1991-03-26","o":6.53,"h":6.72,"l":6.44,"c":6.66,"v":2413600},{"d":"1991-03-27","o":6.69,"h":6.84,"l":6.41,"c":6.5,"v":3507200},{"d":"1991-03-28","o":6.5,"h":6.5,"l":6.28,"c":6.31,"v":1264000},{"d":"1991-04-01","o":6.28,"h":6.41,"l":6.12,"c":6.38,"v":1424000},{"d":"1991-04-02","o":6.5,"h":6.62,"l":6.44,"c":6.53,"v":1151200},{"d":"1991-04-03","o":6.59,"h":6.62,"l":6.44,"c":6.47,"v":2644000},{"d":"1991-04-04","o":6.44,"h":6.44,"l":6.03,"c":6.22,"v":3372000},{"d":"1991-04-05","o":6.31,"h":6.41,"l":6.08,"c":6.22,"v":5102400},{"d":"1991-04-08","o":6.09,"h":6.22,"l":6.06,"c":6.12,"v":3866400},{"d":"1991-04-09","o":6.22,"h":6.22,"l":6.09,"c":6.09,"v":4628000},{"d":"1991-04-10","o":6.12,"h":6.31,"l":6.09,"c":6.2,"v":3433600},{"d":"1991-04-11","o":6.34,"h":6.59,"l":6.34,"c":6.56,"v":2411200},{"d":"1991-04-12","o":6.53,"h":6.56,"l":6.25,"c":6.48,"v":7261600},{"d":"1991-04-15","o":6.47,"h":6.53,"l":6.31,"c":6.53,"v":2841600},{"d":"1991-04-16","o":6.53,"h":6.94,"l":6.53,"c":6.94,"v":3568000},{"d":"1991-04-17","o":7.16,"h":7.47,"l":7.06,"c":7.16,"v":3816000},{"d":"1991-04-18","o":7.16,"h":7.19,"l":6.91,"c":6.97,"v":1623200},{"d":"1991-04-19","o":6.88,"h":7.09,"l":6.78,"c":7,"v":2272800},{"d":"1991-04-22","o":6.97,"h":7,"l":6.81,"c":6.91,"v":811200},{"d":"1991-04-23","o":7.09,"h":7.09,"l":6.78,"c":6.84,"v":1296800},{"d":"1991-04-24","o":6.84,"h":6.91,"l":6.53,"c":6.72,"v":2601600},{"d":"1991-04-25","o":6.72,"h":6.81,"l":6.56,"c":6.72,"v":1556800},{"d":"1991-04-26","o":6.56,"h":6.59,"l":6.31,"c":6.31,"v":2901600},{"d":"1991-04-29","o":6.38,"h":6.47,"l":6.03,"c":6.06,"v":2760000},{"d":"1991-04-30","o":6.03,"h":6.62,"l":5.94,"c":6.56,"v":4620000},{"d":"1991-05-01","o":6.41,"h":6.56,"l":6.31,"c":6.41,"v":1773600},{"d":"1991-05-02","o":6.5,"h":6.53,"l":6.34,"c":6.34,"v":1060000},{"d":"1991-05-03","o":6.41,"h":6.5,"l":6.31,"c":6.39,"v":4268800},{"d":"1991-05-06","o":6.38,"h":6.78,"l":6.38,"c":6.75,"v":2856000},{"d":"1991-05-07","o":6.75,"h":6.84,"l":6.44,"c":6.59,"v":2282400},{"d":"1991-05-08","o":6.66,"h":6.94,"l":6.62,"c":6.91,"v":3989600},{"d":"1991-05-09","o":7,"h":7.41,"l":7,"c":7.31,"v":4474400},{"d":"1991-05-10","o":7.28,"h":7.38,"l":7.03,"c":7.03,"v":1828800},{"d":"1991-05-13","o":7.2,"h":7.28,"l":7.06,"c":7.12,"v":825600},{"d":"1991-05-14","o":7.12,"h":7.38,"l":6.94,"c":7.03,"v":3450400},{"d":"1991-05-15","o":6.91,"h":6.97,"l":6.72,"c":6.78,"v":3004800},{"d":"1991-05-16","o":6.81,"h":6.91,"l":6.78,"c":6.88,"v":1663200},{"d":"1991-05-17","o":6.84,"h":6.94,"l":6.75,"c":6.84,"v":1742400},{"d":"1991-05-20","o":6.84,"h":6.97,"l":6.84,"c":6.94,"v":1580000},{"d":"1991-05-21","o":7.06,"h":7.09,"l":6.83,"c":6.91,"v":2254400},{"d":"1991-05-22","o":6.86,"h":6.97,"l":6.7,"c":6.91,"v":3623200},{"d":"1991-05-23","o":6.91,"h":7.09,"l":6.91,"c":7.09,"v":1834400},{"d":"1991-05-24","o":7.09,"h":7.12,"l":6.97,"c":6.98,"v":1740800},{"d":"1991-05-28","o":7.06,"h":7.16,"l":7.06,"c":7.12,"v":2030400},{"d":"1991-05-29","o":7.12,"h":7.31,"l":7.09,"c":7.28,"v":1576000},{"d":"1991-05-30","o":7.22,"h":7.56,"l":7.22,"c":7.53,"v":3791200},{"d":"1991-05-31","o":7.5,"h":7.53,"l":7.22,"c":7.33,"v":3821600},{"d":"1991-06-03","o":7.25,"h":7.47,"l":7.25,"c":7.31,"v":1150400},{"d":"1991-06-04","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":2021600},{"d":"1991-06-05","o":7.31,"h":7.39,"l":7.25,"c":7.28,"v":2087200},{"d":"1991-06-06","o":7.31,"h":7.31,"l":7.22,"c":7.25,"v":540000},{"d":"1991-06-07","o":7.19,"h":7.28,"l":7.19,"c":7.25,"v":1754400},{"d":"1991-06-10","o":7.28,"h":7.28,"l":6.94,"c":7.03,"v":2098400},{"d":"1991-06-11","o":7.03,"h":7.28,"l":6.97,"c":7.25,"v":2188800},{"d":"1991-06-12","o":7.22,"h":7.38,"l":7.16,"c":7.36,"v":2467200},{"d":"1991-06-13","o":7.31,"h":7.53,"l":7.31,"c":7.47,"v":1347200},{"d":"1991-06-14","o":7.53,"h":7.59,"l":7.44,"c":7.55,"v":1050400},{"d":"1991-06-17","o":7.53,"h":7.78,"l":7.53,"c":7.62,"v":1364800},{"d":"1991-06-18","o":7.66,"h":7.72,"l":7.5,"c":7.58,"v":1912000},{"d":"1991-06-19","o":7.47,"h":7.56,"l":7.34,"c":7.41,"v":3063200},{"d":"1991-06-20","o":7.38,"h":7.47,"l":7.34,"c":7.41,"v":2341600},{"d":"1991-06-21","o":7.47,"h":7.47,"l":7.19,"c":7.19,"v":2483200},{"d":"1991-06-24","o":7.12,"h":7.19,"l":6.56,"c":6.61,"v":3242400},{"d":"1991-06-25","o":6.72,"h":6.72,"l":6.25,"c":6.31,"v":5341600},{"d":"1991-06-26","o":6.34,"h":6.34,"l":5.75,"c":6.06,"v":9748800},{"d":"1991-06-27","o":6.09,"h":6.16,"l":5.81,"c":5.83,"v":5296800},{"d":"1991-06-28","o":5.84,"h":6.06,"l":5.81,"c":6.06,"v":2718400},{"d":"1991-07-01","o":6.16,"h":6.38,"l":6.16,"c":6.34,"v":5075200},{"d":"1991-07-02","o":6.28,"h":6.28,"l":5.94,"c":5.97,"v":5064000},{"d":"1991-07-03","o":5.88,"h":5.95,"l":5.84,"c":5.91,"v":3096000},{"d":"1991-07-05","o":5.88,"h":6,"l":5.81,"c":5.88,"v":544000},{"d":"1991-07-08","o":5.88,"h":6.19,"l":5.81,"c":6.11,"v":2699200},{"d":"1991-07-09","o":6.25,"h":6.41,"l":6.16,"c":6.22,"v":2923200},{"d":"1991-07-10","o":6.31,"h":6.59,"l":6.09,"c":6.53,"v":4410400},{"d":"1991-07-11","o":6.62,"h":6.72,"l":6.5,"c":6.7,"v":3057600},{"d":"1991-07-12","o":6.72,"h":6.81,"l":6.53,"c":6.7,"v":2124000},{"d":"1991-07-15","o":6.75,"h":6.78,"l":6.66,"c":6.75,"v":812800},{"d":"1991-07-16","o":6.78,"h":6.78,"l":6.59,"c":6.66,"v":1265600},{"d":"1991-07-17","o":6.59,"h":6.62,"l":6.41,"c":6.47,"v":2156000},{"d":"1991-07-18","o":6.44,"h":6.59,"l":6.28,"c":6.53,"v":1523200},{"d":"1991-07-19","o":6.59,"h":6.78,"l":6.56,"c":6.66,"v":3445600},{"d":"1991-07-22","o":6.66,"h":6.73,"l":6.59,"c":6.69,"v":1368800},{"d":"1991-07-23","o":6.66,"h":6.72,"l":6.28,"c":6.5,"v":3554400},{"d":"1991-07-24","o":6.5,"h":6.67,"l":6.38,"c":6.53,"v":1712000},{"d":"1991-07-25","o":6.53,"h":6.53,"l":6.44,"c":6.44,"v":652800},{"d":"1991-07-26","o":6.5,"h":6.66,"l":6.5,"c":6.62,"v":733600},{"d":"1991-07-29","o":6.56,"h":6.72,"l":6.53,"c":6.62,"v":891200},{"d":"1991-07-30","o":6.75,"h":6.94,"l":6.75,"c":6.94,"v":2224800},{"d":"1991-07-31","o":6.94,"h":7.03,"l":6.81,"c":6.84,"v":2068000},{"d":"1991-08-01","o":6.88,"h":6.88,"l":6.67,"c":6.7,"v":1695200},{"d":"1991-08-02","o":6.78,"h":6.81,"l":6.34,"c":6.5,"v":2832000},{"d":"1991-08-05","o":6.41,"h":6.69,"l":6.41,"c":6.56,"v":2431200},{"d":"1991-08-06","o":6.62,"h":6.81,"l":6.56,"c":6.78,"v":1308800},{"d":"1991-08-07","o":6.84,"h":6.97,"l":6.81,"c":6.94,"v":1737600},{"d":"1991-08-08","o":6.88,"h":7.06,"l":6.88,"c":6.91,"v":1856800},{"d":"1991-08-09","o":6.88,"h":7.03,"l":6.84,"c":6.91,"v":1704000},{"d":"1991-08-12","o":6.94,"h":7.16,"l":6.88,"c":6.91,"v":3199200},{"d":"1991-08-13","o":6.94,"h":6.94,"l":6.59,"c":6.59,"v":4791200},{"d":"1991-08-14","o":6.69,"h":6.77,"l":6.62,"c":6.72,"v":1532800},{"d":"1991-08-15","o":6.75,"h":6.91,"l":6.62,"c":6.69,"v":2900800},{"d":"1991-08-16","o":6.72,"h":6.72,"l":6.28,"c":6.41,"v":3008800},{"d":"1991-08-19","o":6,"h":6.34,"l":5.88,"c":6.09,"v":4605600},{"d":"1991-08-20","o":6.22,"h":6.25,"l":5.94,"c":6.25,"v":4565600},{"d":"1991-08-21","o":6.38,"h":6.38,"l":5.97,"c":6.16,"v":12761600},{"d":"1991-08-22","o":6.22,"h":6.22,"l":5.7,"c":5.94,"v":6197600},{"d":"1991-08-23","o":5.81,"h":6.06,"l":5.72,"c":6,"v":4116000},{"d":"1991-08-26","o":6.03,"h":6.09,"l":5.91,"c":6.05,"v":1678400},{"d":"1991-08-27","o":6.03,"h":6.09,"l":5.91,"c":6,"v":5518400},{"d":"1991-08-28","o":6,"h":6.03,"l":5.84,"c":5.91,"v":2948000},{"d":"1991-08-29","o":5.88,"h":5.97,"l":5.86,"c":5.97,"v":2672800},{"d":"1991-08-30","o":5.97,"h":6.03,"l":5.91,"c":6.03,"v":728000},{"d":"1991-09-03","o":6.03,"h":6.09,"l":5.88,"c":5.91,"v":1452000},{"d":"1991-09-04","o":5.97,"h":5.97,"l":5.72,"c":5.83,"v":2226400},{"d":"1991-09-05","o":5.84,"h":5.91,"l":5.75,"c":5.78,"v":1776800},{"d":"1991-09-06","o":5.81,"h":5.88,"l":5.59,"c":5.66,"v":2440000},{"d":"1991-09-09","o":5.72,"h":5.81,"l":5.66,"c":5.81,"v":1736800},{"d":"1991-09-10","o":5.77,"h":5.81,"l":5.72,"c":5.75,"v":576800},{"d":"1991-09-11","o":5.81,"h":5.97,"l":5.75,"c":5.91,"v":1291200},{"d":"1991-09-12","o":6.03,"h":6.06,"l":5.66,"c":5.67,"v":2517600},{"d":"1991-09-13","o":5.72,"h":5.72,"l":5.53,"c":5.62,"v":2969600},{"d":"1991-09-16","o":5.69,"h":5.72,"l":5.47,"c":5.72,"v":2957600},{"d":"1991-09-17","o":5.78,"h":6,"l":5.72,"c":5.91,"v":4507200},{"d":"1991-09-18","o":5.91,"h":6.16,"l":5.91,"c":6.12,"v":1735200},{"d":"1991-09-19","o":6.12,"h":6.38,"l":6.12,"c":6.23,"v":3393600},{"d":"1991-09-20","o":6.25,"h":6.31,"l":6.22,"c":6.28,"v":1098400},{"d":"1991-09-23","o":6.25,"h":6.31,"l":6.2,"c":6.23,"v":1303200},{"d":"1991-09-24","o":6.25,"h":6.31,"l":6.19,"c":6.28,"v":744800},{"d":"1991-09-25","o":6.31,"h":6.47,"l":6.25,"c":6.41,"v":2946400},{"d":"1991-09-26","o":6.38,"h":6.44,"l":6.34,"c":6.34,"v":1028000},{"d":"1991-09-27","o":6.44,"h":6.44,"l":6.22,"c":6.28,"v":1216000},{"d":"1991-09-30","o":6.22,"h":6.28,"l":6.12,"c":6.22,"v":982400},{"d":"1991-10-01","o":6.25,"h":6.5,"l":6.19,"c":6.47,"v":1219200},{"d":"1991-10-02","o":6.47,"h":6.47,"l":6.22,"c":6.3,"v":1397600},{"d":"1991-10-03","o":6.22,"h":6.22,"l":5.91,"c":5.94,"v":2195200},{"d":"1991-10-04","o":6,"h":6.09,"l":5.94,"c":6,"v":1633600},{"d":"1991-10-07","o":5.97,"h":6,"l":5.91,"c":5.97,"v":908800},{"d":"1991-10-08","o":5.91,"h":5.94,"l":5.78,"c":5.94,"v":1840800},{"d":"1991-10-09","o":5.91,"h":5.94,"l":5.88,"c":5.88,"v":182400},{"d":"1991-10-10","o":5.88,"h":6.16,"l":5.88,"c":6.16,"v":2000800},{"d":"1991-10-11","o":6,"h":6.06,"l":5.88,"c":5.92,"v":4184800},{"d":"1991-10-14","o":5.91,"h":5.97,"l":5.81,"c":5.94,"v":1491200},{"d":"1991-10-15","o":5.94,"h":6.19,"l":5.91,"c":6.19,"v":2205600},{"d":"1991-10-16","o":6.19,"h":6.25,"l":6.09,"c":6.22,"v":2276800},{"d":"1991-10-17","o":6.16,"h":6.16,"l":5.94,"c":6.03,"v":1656800},{"d":"1991-10-18","o":6.03,"h":6.03,"l":5.94,"c":5.98,"v":1031200},{"d":"1991-10-21","o":6,"h":6,"l":5.81,"c":5.84,"v":1164800},{"d":"1991-10-22","o":5.84,"h":5.88,"l":5.72,"c":5.78,"v":1802400},{"d":"1991-10-23","o":5.72,"h":5.81,"l":5.44,"c":5.56,"v":3452800},{"d":"1991-10-24","o":5.59,"h":5.66,"l":5.09,"c":5.31,"v":7731200},{"d":"1991-10-25","o":5.28,"h":5.47,"l":5.28,"c":5.31,"v":8140800},{"d":"1991-10-28","o":5.41,"h":5.41,"l":5.28,"c":5.3,"v":4139200},{"d":"1991-10-29","o":5.38,"h":5.38,"l":4.97,"c":5,"v":5126400},{"d":"1991-10-30","o":5.09,"h":5.56,"l":5.06,"c":5.56,"v":6654400},{"d":"1991-10-31","o":5.62,"h":5.62,"l":5.22,"c":5.41,"v":4736800},{"d":"1991-11-01","o":5.5,"h":5.5,"l":5.19,"c":5.25,"v":3219200},{"d":"1991-11-04","o":5.06,"h":5.08,"l":4.56,"c":4.72,"v":22668800},{"d":"1991-11-05","o":4.84,"h":4.94,"l":4.62,"c":4.62,"v":14371200},{"d":"1991-11-06","o":4.72,"h":4.84,"l":4.66,"c":4.84,"v":5573600},{"d":"1991-11-07","o":4.84,"h":4.91,"l":4.75,"c":4.81,"v":2931200},{"d":"1991-11-08","o":4.91,"h":4.91,"l":4.78,"c":4.84,"v":2454400},{"d":"1991-11-11","o":4.78,"h":4.97,"l":4.78,"c":4.97,"v":1411200},{"d":"1991-11-12","o":5,"h":5.09,"l":5,"c":5,"v":2087200},{"d":"1991-11-13","o":5,"h":5.22,"l":4.94,"c":5.22,"v":3758400},{"d":"1991-11-14","o":5.28,"h":5.34,"l":4.91,"c":5.06,"v":3103200},{"d":"1991-11-15","o":5.03,"h":5.19,"l":4.78,"c":4.81,"v":4324000},{"d":"1991-11-18","o":4.81,"h":5.03,"l":4.75,"c":4.89,"v":5215200},{"d":"1991-11-19","o":4.81,"h":4.81,"l":4.66,"c":4.81,"v":4034400},{"d":"1991-11-20","o":4.44,"h":4.44,"l":4.06,"c":4.12,"v":25496000},{"d":"1991-11-21","o":4.12,"h":4.25,"l":3.69,"c":3.73,"v":19168000},{"d":"1991-11-22","o":3.81,"h":3.94,"l":3.72,"c":3.88,"v":15104000},{"d":"1991-11-25","o":3.94,"h":4.08,"l":3.84,"c":3.94,"v":5334400},{"d":"1991-11-26","o":4,"h":4,"l":3.72,"c":4,"v":4619200},{"d":"1991-11-27","o":4,"h":4,"l":3.94,"c":4,"v":3560800},{"d":"1991-11-29","o":4,"h":4.12,"l":3.95,"c":4.12,"v":1728000},{"d":"1991-12-02","o":4.06,"h":4.12,"l":3.94,"c":4.06,"v":4428000},{"d":"1991-12-03","o":4.09,"h":4.12,"l":4,"c":4.03,"v":2140800},{"d":"1991-12-04","o":4.06,"h":4.09,"l":3.88,"c":3.91,"v":3722400},{"d":"1991-12-05","o":3.84,"h":4,"l":3.84,"c":3.91,"v":1587200},{"d":"1991-12-06","o":3.88,"h":3.97,"l":3.88,"c":3.94,"v":4976000},{"d":"1991-12-09","o":3.91,"h":3.94,"l":3.75,"c":3.8,"v":2471200},{"d":"1991-12-10","o":3.75,"h":3.97,"l":3.75,"c":3.91,"v":2487200},{"d":"1991-12-11","o":3.97,"h":4.16,"l":3.91,"c":4.16,"v":2964000},{"d":"1991-12-12","o":4.12,"h":4.19,"l":4.09,"c":4.16,"v":1974400},{"d":"1991-12-13","o":4.22,"h":4.31,"l":4.16,"c":4.28,"v":3384800},{"d":"1991-12-16","o":4.25,"h":4.5,"l":4,"c":4.09,"v":6816800},{"d":"1991-12-17","o":4.09,"h":4.11,"l":3.81,"c":3.84,"v":6586400},{"d":"1991-12-18","o":3.81,"h":3.91,"l":3.81,"c":3.84,"v":3526400},{"d":"1991-12-19","o":3.81,"h":3.84,"l":3.72,"c":3.81,"v":4268800},{"d":"1991-12-20","o":3.97,"h":4,"l":3.81,"c":3.86,"v":3465600},{"d":"1991-12-23","o":3.84,"h":3.94,"l":3.78,"c":3.94,"v":1585600},{"d":"1991-12-24","o":3.94,"h":4.09,"l":3.81,"c":4.03,"v":1642400},{"d":"1991-12-26","o":4.03,"h":4.19,"l":3.97,"c":4.19,"v":3388000},{"d":"1991-12-27","o":4.19,"h":4.23,"l":3.92,"c":4,"v":3191200},{"d":"1991-12-30","o":4.03,"h":4.19,"l":4,"c":4.16,"v":3596000},{"d":"1991-12-31","o":4.16,"h":4.38,"l":4.16,"c":4.31,"v":3012000},{"d":"1992-01-02","o":4.34,"h":4.62,"l":4.28,"c":4.62,"v":3210400},{"d":"1992-01-03","o":4.72,"h":4.72,"l":4.5,"c":4.66,"v":3940800},{"d":"1992-01-06","o":4.66,"h":4.66,"l":4.53,"c":4.62,"v":1777600},{"d":"1992-01-07","o":4.53,"h":4.59,"l":4.47,"c":4.59,"v":1930400},{"d":"1992-01-08","o":4.56,"h":4.62,"l":4.5,"c":4.62,"v":1866400},{"d":"1992-01-09","o":4.59,"h":4.75,"l":4.56,"c":4.67,"v":4940800},{"d":"1992-01-10","o":4.66,"h":4.66,"l":4.28,"c":4.38,"v":2942400},{"d":"1992-01-13","o":4.41,"h":4.47,"l":4.31,"c":4.41,"v":2281600},{"d":"1992-01-14","o":4.41,"h":4.53,"l":4.28,"c":4.53,"v":3081600},{"d":"1992-01-15","o":4.53,"h":4.75,"l":4.41,"c":4.75,"v":4593600},{"d":"1992-01-16","o":4.75,"h":4.94,"l":4.66,"c":4.91,"v":6920800},{"d":"1992-01-17","o":4.88,"h":5,"l":4.88,"c":4.94,"v":1588800},{"d":"1992-01-20","o":4.97,"h":4.97,"l":4.77,"c":4.78,"v":1900800},{"d":"1992-01-21","o":4.75,"h":4.75,"l":4.59,"c":4.59,"v":3276000},{"d":"1992-01-22","o":4.59,"h":4.81,"l":4.38,"c":4.42,"v":4492000},{"d":"1992-01-23","o":4.44,"h":4.47,"l":4.25,"c":4.44,"v":3742400},{"d":"1992-01-24","o":4.38,"h":4.56,"l":4.34,"c":4.52,"v":5447200},{"d":"1992-01-27","o":4.56,"h":4.59,"l":4.5,"c":4.59,"v":1398400},{"d":"1992-01-28","o":4.56,"h":4.75,"l":4.56,"c":4.62,"v":1680000},{"d":"1992-01-29","o":4.62,"h":4.81,"l":4.31,"c":4.34,"v":3715200},{"d":"1992-01-30","o":4.41,"h":4.44,"l":4.25,"c":4.31,"v":6551200},{"d":"1992-01-31","o":3.16,"h":3.75,"l":3.11,"c":3.53,"v":42096000},{"d":"1992-02-03","o":3.56,"h":3.56,"l":3.38,"c":3.39,"v":17946400},{"d":"1992-02-04","o":3.44,"h":3.56,"l":3.38,"c":3.52,"v":4315200},{"d":"1992-02-05","o":3.5,"h":3.53,"l":3.38,"c":3.39,"v":5125600},{"d":"1992-02-06","o":3.44,"h":3.44,"l":3.25,"c":3.28,"v":7925600},{"d":"1992-02-07","o":3.25,"h":3.34,"l":3.19,"c":3.27,"v":12131200},{"d":"1992-02-10","o":3.28,"h":3.28,"l":3.22,"c":3.25,"v":2940800},{"d":"1992-02-11","o":3.25,"h":3.28,"l":3.03,"c":3.05,"v":4922400},{"d":"1992-02-12","o":3.06,"h":3.25,"l":3.03,"c":3.19,"v":7241600},{"d":"1992-02-13","o":3.22,"h":3.22,"l":3.12,"c":3.12,"v":9532800},{"d":"1992-02-14","o":3.12,"h":3.12,"l":3.03,"c":3.09,"v":5627200},{"d":"1992-02-18","o":3.12,"h":3.14,"l":2.97,"c":3,"v":4145600},{"d":"1992-02-19","o":3.03,"h":3.03,"l":2.91,"c":2.94,"v":4548000},{"d":"1992-02-20","o":2.97,"h":3.19,"l":2.91,"c":3.12,"v":4296000},{"d":"1992-02-21","o":3.25,"h":3.41,"l":3.09,"c":3.17,"v":9080000},{"d":"1992-02-24","o":3.22,"h":3.28,"l":3.19,"c":3.2,"v":3976800},{"d":"1992-02-25","o":3.22,"h":3.25,"l":3.16,"c":3.2,"v":4004000},{"d":"1992-02-26","o":3.22,"h":3.31,"l":3.11,"c":3.16,"v":5929600},{"d":"1992-02-27","o":3.16,"h":3.38,"l":3.12,"c":3.27,"v":3895200},{"d":"1992-02-28","o":3.28,"h":3.38,"l":3.19,"c":3.34,"v":1838400},{"d":"1992-03-02","o":3.34,"h":3.45,"l":3.31,"c":3.41,"v":2832000},{"d":"1992-03-03","o":3.47,"h":3.59,"l":3.41,"c":3.53,"v":4648000},{"d":"1992-03-04","o":3.56,"h":3.59,"l":3.47,"c":3.5,"v":3992000},{"d":"1992-03-05","o":3.47,"h":3.5,"l":3.41,"c":3.5,"v":3704800},{"d":"1992-03-06","o":3.5,"h":3.53,"l":3.38,"c":3.5,"v":3420800},{"d":"1992-03-09","o":3.56,"h":3.78,"l":3.5,"c":3.78,"v":8821600},{"d":"1992-03-10","o":3.84,"h":4.06,"l":3.81,"c":4.03,"v":6806400},{"d":"1992-03-11","o":4,"h":4.03,"l":3.75,"c":3.84,"v":3590400},{"d":"1992-03-12","o":3.88,"h":3.88,"l":3.66,"c":3.72,"v":1986400},{"d":"1992-03-13","o":3.75,"h":3.81,"l":3.69,"c":3.72,"v":761600},{"d":"1992-03-16","o":3.75,"h":3.88,"l":3.62,"c":3.86,"v":1398400},{"d":"1992-03-17","o":3.91,"h":4.06,"l":3.84,"c":4.03,"v":6940000},{"d":"1992-03-18","o":4.03,"h":4.03,"l":3.88,"c":3.88,"v":5193600},{"d":"1992-03-19","o":3.91,"h":4,"l":3.88,"c":3.91,"v":3286400},{"d":"1992-03-20","o":3.91,"h":4.06,"l":3.91,"c":4,"v":6318400},{"d":"1992-03-23","o":4,"h":4.06,"l":3.94,"c":4.02,"v":3431200},{"d":"1992-03-24","o":4.03,"h":4.12,"l":4,"c":4.06,"v":3328000},{"d":"1992-03-25","o":4.03,"h":4.06,"l":3.94,"c":4,"v":3539200},{"d":"1992-03-26","o":4,"h":4.09,"l":3.97,"c":4,"v":2325600},{"d":"1992-03-27","o":4,"h":4.03,"l":3.91,"c":3.94,"v":1534400},{"d":"1992-03-30","o":3.94,"h":4.03,"l":3.91,"c":3.94,"v":4036000},{"d":"1992-03-31","o":3.94,"h":4,"l":3.91,"c":4,"v":1889600},{"d":"1992-04-01","o":3.88,"h":3.94,"l":3.84,"c":3.91,"v":2916800},{"d":"1992-04-02","o":3.91,"h":3.94,"l":3.88,"c":3.94,"v":3663200},{"d":"1992-04-03","o":3.88,"h":3.94,"l":3.88,"c":3.92,"v":1663200},{"d":"1992-04-06","o":3.88,"h":3.97,"l":3.88,"c":3.95,"v":1276000},{"d":"1992-04-07","o":3.94,"h":4,"l":3.81,"c":3.81,"v":3772800},{"d":"1992-04-08","o":3.81,"h":4.03,"l":3.81,"c":4.03,"v":3227200},{"d":"1992-04-09","o":4.03,"h":4.22,"l":4,"c":4.12,"v":2597600},{"d":"1992-04-10","o":4.22,"h":4.5,"l":4.12,"c":4.31,"v":2985600},{"d":"1992-04-13","o":4.31,"h":4.38,"l":4.19,"c":4.28,"v":2614400},{"d":"1992-04-14","o":4.38,"h":4.41,"l":4.09,"c":4.09,"v":4115200},{"d":"1992-04-15","o":4.16,"h":4.28,"l":4.09,"c":4.19,"v":1346400},{"d":"1992-04-16","o":4.25,"h":4.25,"l":4.12,"c":4.22,"v":1133600},{"d":"1992-04-20","o":4.22,"h":4.22,"l":4.09,"c":4.19,"v":1203200},{"d":"1992-04-21","o":4.09,"h":4.25,"l":4.09,"c":4.16,"v":1384800},{"d":"1992-04-22","o":4.22,"h":4.22,"l":4.06,"c":4.06,"v":1496800},{"d":"1992-04-23","o":4.06,"h":4.12,"l":3.75,"c":3.84,"v":3710400},{"d":"1992-04-24","o":3.81,"h":3.88,"l":3.72,"c":3.72,"v":2803200},{"d":"1992-04-27","o":3.69,"h":3.75,"l":3.59,"c":3.62,"v":1656000},{"d":"1992-04-28","o":3.5,"h":3.62,"l":3.47,"c":3.62,"v":3447200},{"d":"1992-04-29","o":3.66,"h":4.09,"l":3.56,"c":4.06,"v":6264800},{"d":"1992-04-30","o":4.09,"h":4.5,"l":4.03,"c":4.33,"v":9775200},{"d":"1992-05-01","o":4.31,"h":4.41,"l":4.09,"c":4.25,"v":3741600},{"d":"1992-05-04","o":4.28,"h":4.38,"l":4.19,"c":4.22,"v":2688800},{"d":"1992-05-05","o":4.25,"h":4.28,"l":4.16,"c":4.22,"v":1795200},{"d":"1992-05-06","o":4.28,"h":4.44,"l":4.25,"c":4.41,"v":4584000},{"d":"1992-05-07","o":4.34,"h":4.41,"l":4.19,"c":4.38,"v":5080000},{"d":"1992-05-08","o":4.41,"h":4.47,"l":4.22,"c":4.25,"v":1600000},{"d":"1992-05-11","o":4.34,"h":4.34,"l":4.16,"c":4.19,"v":907200},{"d":"1992-05-12","o":4.16,"h":4.19,"l":3.94,"c":3.95,"v":2079200},{"d":"1992-05-13","o":3.97,"h":4.09,"l":3.91,"c":4,"v":2632800},{"d":"1992-05-14","o":4,"h":4.06,"l":3.81,"c":3.88,"v":1623200},{"d":"1992-05-15","o":3.78,"h":3.91,"l":3.72,"c":3.84,"v":1952800},{"d":"1992-05-18","o":3.91,"h":4.03,"l":3.84,"c":3.98,"v":602400},{"d":"1992-05-19","o":3.91,"h":4,"l":3.91,"c":3.95,"v":458400},{"d":"1992-05-20","o":3.97,"h":3.97,"l":3.91,"c":3.91,"v":231200},{"d":"1992-05-21","o":3.97,"h":4.16,"l":3.91,"c":4.16,"v":2843200},{"d":"1992-05-22","o":4.28,"h":4.41,"l":4.28,"c":4.33,"v":7400000},{"d":"1992-05-26","o":4.38,"h":4.47,"l":4.28,"c":4.47,"v":4451200},{"d":"1992-05-27","o":4.44,"h":4.59,"l":4.41,"c":4.53,"v":4271200},{"d":"1992-05-28","o":4.53,"h":4.59,"l":4.44,"c":4.5,"v":1887200},{"d":"1992-05-29","o":4.5,"h":4.53,"l":4.41,"c":4.41,"v":1708800},{"d":"1992-06-01","o":4.38,"h":4.47,"l":4.36,"c":4.47,"v":1508800},{"d":"1992-06-02","o":4.53,"h":4.78,"l":4.47,"c":4.73,"v":4513600},{"d":"1992-06-03","o":4.72,"h":4.81,"l":4.5,"c":4.53,"v":2990400},{"d":"1992-06-04","o":4.59,"h":4.75,"l":4.56,"c":4.62,"v":2193600},{"d":"1992-06-05","o":4.66,"h":4.66,"l":4.5,"c":4.5,"v":2408800},{"d":"1992-06-08","o":4.47,"h":4.56,"l":4.34,"c":4.38,"v":2762400},{"d":"1992-06-09","o":4.38,"h":4.47,"l":4.09,"c":4.42,"v":10317600},{"d":"1992-06-10","o":4.53,"h":4.59,"l":4.42,"c":4.44,"v":3452800},{"d":"1992-06-11","o":4.41,"h":4.56,"l":4.41,"c":4.42,"v":2460000},{"d":"1992-06-12","o":4.41,"h":4.5,"l":4.25,"c":4.31,"v":2388000},{"d":"1992-06-15","o":4.31,"h":4.47,"l":4.25,"c":4.41,"v":1961600},{"d":"1992-06-16","o":4.41,"h":4.53,"l":4.41,"c":4.5,"v":1252000},{"d":"1992-06-17","o":4.41,"h":4.47,"l":4.31,"c":4.38,"v":2208800},{"d":"1992-06-18","o":4.41,"h":4.47,"l":4.31,"c":4.44,"v":2056000},{"d":"1992-06-19","o":4.41,"h":4.5,"l":4.38,"c":4.47,"v":1372800},{"d":"1992-06-22","o":4.41,"h":4.53,"l":4.34,"c":4.5,"v":3236000},{"d":"1992-06-23","o":4.5,"h":4.62,"l":4.5,"c":4.59,"v":3000800},{"d":"1992-06-24","o":4.62,"h":4.7,"l":4.56,"c":4.66,"v":3108000},{"d":"1992-06-25","o":4.59,"h":4.62,"l":4.38,"c":4.44,"v":2076000},{"d":"1992-06-26","o":4.47,"h":4.56,"l":4.44,"c":4.56,"v":937600},{"d":"1992-06-29","o":4.53,"h":4.75,"l":4.53,"c":4.75,"v":2454400},{"d":"1992-06-30","o":4.72,"h":4.84,"l":4.72,"c":4.8,"v":3740000},{"d":"1992-07-01","o":4.75,"h":4.91,"l":4.75,"c":4.91,"v":1616800},{"d":"1992-07-02","o":4.91,"h":5,"l":4.62,"c":4.64,"v":3777600},{"d":"1992-07-06","o":4.62,"h":4.78,"l":4.62,"c":4.77,"v":1043200},{"d":"1992-07-07","o":4.84,"h":4.88,"l":4.36,"c":4.38,"v":2478400},{"d":"1992-07-08","o":4.34,"h":4.72,"l":4.34,"c":4.66,"v":2678400},{"d":"1992-07-09","o":4.62,"h":4.75,"l":4.62,"c":4.72,"v":836800},{"d":"1992-07-10","o":4.78,"h":4.88,"l":4.78,"c":4.81,"v":1524800},{"d":"1992-07-13","o":4.81,"h":4.88,"l":4.75,"c":4.81,"v":1164800},{"d":"1992-07-14","o":4.75,"h":4.91,"l":4.75,"c":4.88,"v":1442400},{"d":"1992-07-15","o":4.84,"h":4.97,"l":4.84,"c":4.91,"v":2099200},{"d":"1992-07-16","o":4.88,"h":4.94,"l":4.84,"c":4.91,"v":925600},{"d":"1992-07-17","o":4.81,"h":4.84,"l":4.69,"c":4.75,"v":1492000},{"d":"1992-07-20","o":4.66,"h":4.75,"l":4.62,"c":4.72,"v":1369600},{"d":"1992-07-21","o":4.72,"h":4.91,"l":4.72,"c":4.88,"v":961600},{"d":"1992-07-22","o":4.78,"h":4.91,"l":4.72,"c":4.75,"v":2197600},{"d":"1992-07-23","o":4.81,"h":4.88,"l":4.75,"c":4.88,"v":795200},{"d":"1992-07-24","o":4.84,"h":5.06,"l":4.81,"c":4.89,"v":4477600},{"d":"1992-07-27","o":4.88,"h":4.97,"l":4.84,"c":4.94,"v":914400},{"d":"1992-07-28","o":4.97,"h":5.19,"l":4.84,"c":5.09,"v":2668800},{"d":"1992-07-29","o":5.09,"h":5.16,"l":4.81,"c":4.88,"v":3624800},{"d":"1992-07-30","o":4.88,"h":5.06,"l":4.84,"c":5.03,"v":1512000},{"d":"1992-07-31","o":5.09,"h":5.31,"l":5.03,"c":5.31,"v":4473600},{"d":"1992-08-03","o":5.22,"h":5.38,"l":5.19,"c":5.38,"v":3736800},{"d":"1992-08-04","o":5.28,"h":5.38,"l":5.06,"c":5.14,"v":2461600},{"d":"1992-08-05","o":5.12,"h":5.19,"l":5.06,"c":5.16,"v":882400},{"d":"1992-08-06","o":5.06,"h":5.22,"l":5.06,"c":5.17,"v":1506400},{"d":"1992-08-07","o":5.12,"h":5.19,"l":5.06,"c":5.12,"v":1754400},{"d":"1992-08-10","o":5.03,"h":5.12,"l":4.97,"c":5,"v":1976000},{"d":"1992-08-11","o":5.03,"h":5.06,"l":4.83,"c":5.06,"v":2821600},{"d":"1992-08-12","o":5.06,"h":5.11,"l":4.94,"c":5.11,"v":2563200},{"d":"1992-08-13","o":5.12,"h":5.17,"l":5.03,"c":5.09,"v":1221600},{"d":"1992-08-14","o":5.09,"h":5.11,"l":5.05,"c":5.06,"v":2552000},{"d":"1992-08-17","o":5.06,"h":5.19,"l":5.06,"c":5.12,"v":3383200},{"d":"1992-08-18","o":5.19,"h":5.19,"l":5.06,"c":5.16,"v":1948000},{"d":"1992-08-19","o":5.16,"h":5.22,"l":5.03,"c":5.09,"v":2904000},{"d":"1992-08-20","o":5.09,"h":5.31,"l":5.09,"c":5.25,"v":2688000},{"d":"1992-08-21","o":5.53,"h":5.66,"l":5.34,"c":5.64,"v":9532000},{"d":"1992-08-24","o":5.62,"h":5.62,"l":5.47,"c":5.53,"v":2574400},{"d":"1992-08-25","o":5.5,"h":5.66,"l":5.47,"c":5.61,"v":3377600},{"d":"1992-08-26","o":5.66,"h":5.72,"l":5.59,"c":5.67,"v":2296000},{"d":"1992-08-27","o":5.72,"h":5.81,"l":5.66,"c":5.69,"v":2461600},{"d":"1992-08-28","o":5.69,"h":5.78,"l":5.69,"c":5.69,"v":927200},{"d":"1992-08-31","o":5.72,"h":5.88,"l":5.66,"c":5.84,"v":2415200},{"d":"1992-09-01","o":5.81,"h":5.84,"l":5.66,"c":5.78,"v":4547200},{"d":"1992-09-02","o":5.78,"h":5.91,"l":5.72,"c":5.89,"v":3680800},{"d":"1992-09-03","o":5.94,"h":6.06,"l":5.81,"c":6.05,"v":3983200},{"d":"1992-09-04","o":6.03,"h":6.12,"l":6.03,"c":6.09,"v":3447200},{"d":"1992-09-08","o":6,"h":6.03,"l":5.91,"c":5.91,"v":2511200},{"d":"1992-09-09","o":5.91,"h":5.97,"l":5.88,"c":5.97,"v":831200},{"d":"1992-09-10","o":5.91,"h":6.12,"l":5.88,"c":6.12,"v":1588800},{"d":"1992-09-11","o":6.06,"h":6.25,"l":6.06,"c":6.19,"v":2008000},{"d":"1992-09-14","o":6.25,"h":6.34,"l":6.22,"c":6.31,"v":1811200},{"d":"1992-09-15","o":6.25,"h":6.31,"l":6.22,"c":6.28,"v":2790400},{"d":"1992-09-16","o":6.16,"h":6.34,"l":6.16,"c":6.27,"v":3706400},{"d":"1992-09-17","o":6.25,"h":6.31,"l":6.16,"c":6.2,"v":2672800},{"d":"1992-09-18","o":6.19,"h":6.19,"l":6.06,"c":6.06,"v":1640000},{"d":"1992-09-21","o":6.06,"h":6.12,"l":6.06,"c":6.06,"v":1373600},{"d":"1992-09-22","o":6.03,"h":6.06,"l":5.72,"c":5.84,"v":4365600},{"d":"1992-09-23","o":5.81,"h":5.84,"l":5.75,"c":5.75,"v":2516000},{"d":"1992-09-24","o":5.75,"h":5.81,"l":5.72,"c":5.72,"v":904000},{"d":"1992-09-25","o":5.72,"h":5.78,"l":5.34,"c":5.42,"v":4607200},{"d":"1992-09-28","o":5.41,"h":5.53,"l":5.34,"c":5.47,"v":2367200},{"d":"1992-09-29","o":5.41,"h":5.91,"l":5.41,"c":5.88,"v":5088000},{"d":"1992-09-30","o":5.91,"h":5.91,"l":5.7,"c":5.81,"v":3773600},{"d":"1992-10-01","o":5.75,"h":5.81,"l":5.58,"c":5.59,"v":4958400},{"d":"1992-10-02","o":5.56,"h":5.66,"l":5.41,"c":5.62,"v":7983200},{"d":"1992-10-05","o":5.56,"h":5.78,"l":5.47,"c":5.78,"v":7605600},{"d":"1992-10-06","o":5.88,"h":6.09,"l":5.81,"c":5.95,"v":4505600},{"d":"1992-10-07","o":6,"h":6,"l":5.81,"c":5.84,"v":2116000},{"d":"1992-10-08","o":5.88,"h":6.12,"l":5.88,"c":6.03,"v":2608000},{"d":"1992-10-09","o":6.03,"h":6.19,"l":6,"c":6.03,"v":4213600},{"d":"1992-10-12","o":6,"h":6.12,"l":6,"c":6.05,"v":1472000},{"d":"1992-10-13","o":6.06,"h":6.12,"l":5.97,"c":6,"v":2564800},{"d":"1992-10-14","o":5.97,"h":6.16,"l":5.91,"c":6.09,"v":5387200},{"d":"1992-10-15","o":6.12,"h":6.28,"l":6.06,"c":6.19,"v":2081600},{"d":"1992-10-16","o":6.19,"h":6.34,"l":6.16,"c":6.31,"v":2176800},{"d":"1992-10-19","o":6.31,"h":6.47,"l":6.31,"c":6.44,"v":3327200},{"d":"1992-10-20","o":6.53,"h":6.62,"l":6.38,"c":6.38,"v":2589600},{"d":"1992-10-21","o":6.38,"h":6.5,"l":6.38,"c":6.47,"v":1344800},{"d":"1992-10-22","o":6.38,"h":6.44,"l":6.34,"c":6.34,"v":938400},{"d":"1992-10-23","o":6.34,"h":6.41,"l":6.34,"c":6.38,"v":923200},{"d":"1992-10-26","o":6.38,"h":6.44,"l":6.28,"c":6.41,"v":3134400},{"d":"1992-10-27","o":6.41,"h":6.47,"l":6.22,"c":6.28,"v":1638400},{"d":"1992-10-28","o":6.31,"h":6.44,"l":6.25,"c":6.42,"v":1371200},{"d":"1992-10-29","o":6.44,"h":6.62,"l":6.41,"c":6.53,"v":1972000},{"d":"1992-10-30","o":6.47,"h":6.56,"l":6.34,"c":6.34,"v":2786400},{"d":"1992-11-02","o":6.25,"h":6.38,"l":6.25,"c":6.31,"v":2017600},{"d":"1992-11-03","o":6.33,"h":6.38,"l":6.16,"c":6.23,"v":2847200},{"d":"1992-11-04","o":6.16,"h":6.38,"l":6.16,"c":6.28,"v":1772000},{"d":"1992-11-05","o":6.25,"h":6.69,"l":6.25,"c":6.62,"v":3833600},{"d":"1992-11-06","o":6.72,"h":6.88,"l":6.62,"c":6.69,"v":2432000},{"d":"1992-11-09","o":6.69,"h":6.91,"l":6.56,"c":6.89,"v":4750400},{"d":"1992-11-10","o":6.88,"h":6.91,"l":6.72,"c":6.84,"v":2702400},{"d":"1992-11-11","o":6.81,"h":6.97,"l":6.78,"c":6.94,"v":2872800},{"d":"1992-11-12","o":6.97,"h":7.06,"l":6.75,"c":6.84,"v":3373600},{"d":"1992-11-13","o":6.75,"h":6.84,"l":6.66,"c":6.73,"v":1384000},{"d":"1992-11-16","o":6.69,"h":6.75,"l":6.56,"c":6.62,"v":2322400},{"d":"1992-11-17","o":6.59,"h":6.75,"l":6.41,"c":6.44,"v":4849600},{"d":"1992-11-18","o":6.56,"h":6.69,"l":6.5,"c":6.56,"v":2643200},{"d":"1992-11-19","o":6.62,"h":6.84,"l":6.56,"c":6.7,"v":3731200},{"d":"1992-11-20","o":6.59,"h":6.62,"l":6.05,"c":6.06,"v":12036800},{"d":"1992-11-23","o":6.03,"h":6.09,"l":5.78,"c":5.81,"v":6736800},{"d":"1992-11-24","o":5.97,"h":6.12,"l":5.91,"c":6.09,"v":3692800},{"d":"1992-11-25","o":6.19,"h":6.19,"l":6.06,"c":6.12,"v":3000000},{"d":"1992-11-27","o":6.06,"h":6.12,"l":6.03,"c":6.05,"v":724000},{"d":"1992-11-30","o":6.06,"h":6.12,"l":5.94,"c":5.97,"v":1672000},{"d":"1992-12-01","o":6,"h":6,"l":5.81,"c":5.91,"v":2100800},{"d":"1992-12-02","o":5.94,"h":5.98,"l":5.88,"c":5.94,"v":2261600},{"d":"1992-12-03","o":5.94,"h":6.25,"l":5.91,"c":6.25,"v":4861600},{"d":"1992-12-04","o":6.25,"h":6.34,"l":6.19,"c":6.28,"v":3664800},{"d":"1992-12-07","o":6.22,"h":6.28,"l":6.16,"c":6.22,"v":1267200},{"d":"1992-12-08","o":6.16,"h":6.25,"l":6.09,"c":6.16,"v":1880000},{"d":"1992-12-09","o":6.09,"h":6.16,"l":6,"c":6.02,"v":2004800},{"d":"1992-12-10","o":5.97,"h":6,"l":5.69,"c":5.84,"v":5340800},{"d":"1992-12-11","o":5.75,"h":5.84,"l":5.75,"c":5.78,"v":1196800},{"d":"1992-12-14","o":5.75,"h":5.88,"l":5.75,"c":5.83,"v":884800},{"d":"1992-12-15","o":5.75,"h":5.88,"l":5.75,"c":5.88,"v":771200},{"d":"1992-12-16","o":5.88,"h":5.94,"l":5.78,"c":5.84,"v":2306400},{"d":"1992-12-17","o":5.81,"h":6.09,"l":5.81,"c":6,"v":1262400},{"d":"1992-12-18","o":6.03,"h":6.09,"l":5.78,"c":5.84,"v":1709600},{"d":"1992-12-21","o":5.75,"h":5.91,"l":5.66,"c":5.91,"v":2179200},{"d":"1992-12-22","o":5.84,"h":6.03,"l":5.84,"c":5.91,"v":2255200},{"d":"1992-12-23","o":5.84,"h":5.91,"l":5.62,"c":5.62,"v":7759200},{"d":"1992-12-24","o":5.62,"h":5.69,"l":5.59,"c":5.66,"v":1676800},{"d":"1992-12-28","o":5.66,"h":5.72,"l":5.59,"c":5.72,"v":2112000},{"d":"1992-12-29","o":5.72,"h":5.91,"l":5.72,"c":5.78,"v":2686400},{"d":"1992-12-30","o":5.75,"h":5.84,"l":5.75,"c":5.84,"v":580000},{"d":"1992-12-31","o":5.78,"h":5.88,"l":5.78,"c":5.78,"v":987200},{"d":"1993-01-04","o":5.88,"h":5.91,"l":5.72,"c":5.81,"v":1892000},{"d":"1993-01-05","o":5.84,"h":6,"l":5.72,"c":5.94,"v":4281600},{"d":"1993-01-06","o":6.03,"h":6.36,"l":6.02,"c":6.31,"v":3955200},{"d":"1993-01-07","o":6.31,"h":6.41,"l":6.16,"c":6.16,"v":3502400},{"d":"1993-01-08","o":6.12,"h":6.19,"l":5.97,"c":6.16,"v":2356000},{"d":"1993-01-11","o":6.16,"h":6.28,"l":6.11,"c":6.22,"v":1630400},{"d":"1993-01-12","o":6.22,"h":6.34,"l":6.16,"c":6.25,"v":3322400},{"d":"1993-01-13","o":6.25,"h":6.47,"l":6.19,"c":6.47,"v":2617600},{"d":"1993-01-14","o":6.47,"h":6.56,"l":6.38,"c":6.56,"v":3701600},{"d":"1993-01-15","o":6.47,"h":6.59,"l":6.34,"c":6.5,"v":5565600},{"d":"1993-01-18","o":6.38,"h":6.44,"l":6.34,"c":6.41,"v":2855200},{"d":"1993-01-19","o":6.38,"h":6.41,"l":6.11,"c":6.2,"v":5059200},{"d":"1993-01-20","o":6.25,"h":6.25,"l":6,"c":6.05,"v":4841600},{"d":"1993-01-21","o":6.03,"h":6.06,"l":5.81,"c":5.91,"v":4902400},{"d":"1993-01-22","o":5.97,"h":6.12,"l":5.88,"c":6.11,"v":2615200},{"d":"1993-01-25","o":6.09,"h":6.34,"l":6.09,"c":6.14,"v":2856000},{"d":"1993-01-26","o":6.19,"h":6.19,"l":6,"c":6,"v":3890400},{"d":"1993-01-27","o":6.03,"h":6.03,"l":5.66,"c":5.81,"v":5150400},{"d":"1993-01-28","o":5.81,"h":5.84,"l":5.66,"c":5.84,"v":2800000},{"d":"1993-01-29","o":5.88,"h":5.97,"l":5.84,"c":5.94,"v":1148000},{"d":"1993-02-01","o":5.91,"h":6,"l":5.81,"c":5.97,"v":2686400},{"d":"1993-02-02","o":5.94,"h":5.97,"l":5.88,"c":5.89,"v":2659200},{"d":"1993-02-03","o":5.88,"h":5.94,"l":5.81,"c":5.94,"v":2112000},{"d":"1993-02-04","o":5.97,"h":6,"l":5.72,"c":5.8,"v":3261600},{"d":"1993-02-05","o":5.81,"h":5.81,"l":5.34,"c":5.45,"v":6832000},{"d":"1993-02-08","o":5.47,"h":5.69,"l":5.47,"c":5.66,"v":4085600},{"d":"1993-02-09","o":5.67,"h":5.75,"l":5.5,"c":5.5,"v":5773600},{"d":"1993-02-10","o":5.62,"h":5.66,"l":5.53,"c":5.56,"v":3696000},{"d":"1993-02-11","o":5.62,"h":5.88,"l":5.56,"c":5.73,"v":5153600},{"d":"1993-02-12","o":5.75,"h":5.75,"l":5.62,"c":5.7,"v":1012000},{"d":"1993-02-16","o":5.69,"h":5.69,"l":5.38,"c":5.59,"v":5230400},{"d":"1993-02-17","o":5.59,"h":5.62,"l":5.47,"c":5.5,"v":5627200},{"d":"1993-02-18","o":5.5,"h":5.59,"l":5.31,"c":5.56,"v":7002400},{"d":"1993-02-19","o":5.59,"h":5.88,"l":5.5,"c":5.81,"v":2678400},{"d":"1993-02-22","o":5.75,"h":5.88,"l":5.69,"c":5.72,"v":2181600},{"d":"1993-02-23","o":5.78,"h":5.81,"l":5.31,"c":5.39,"v":9229600},{"d":"1993-02-24","o":5.44,"h":5.75,"l":5.31,"c":5.66,"v":14628000},{"d":"1993-02-25","o":5.69,"h":5.94,"l":5.64,"c":5.91,"v":8852800},{"d":"1993-02-26","o":5.91,"h":6.09,"l":5.91,"c":5.97,"v":8250400},{"d":"1993-03-01","o":5.94,"h":6.05,"l":5.72,"c":5.78,"v":7749600},{"d":"1993-03-02","o":5.78,"h":5.78,"l":5.56,"c":5.59,"v":7122400},{"d":"1993-03-03","o":5.59,"h":5.83,"l":5.5,"c":5.78,"v":8273600},{"d":"1993-03-04","o":5.75,"h":5.78,"l":5.56,"c":5.69,"v":3755200},{"d":"1993-03-05","o":5.69,"h":5.75,"l":5.59,"c":5.72,"v":1680000},{"d":"1993-03-08","o":5.75,"h":5.88,"l":5.56,"c":5.56,"v":3300800},{"d":"1993-03-09","o":5.58,"h":5.84,"l":5.47,"c":5.84,"v":5918400},{"d":"1993-03-10","o":5.88,"h":5.88,"l":5.66,"c":5.72,"v":5180000},{"d":"1993-03-11","o":5.72,"h":5.88,"l":5.72,"c":5.78,"v":3034400},{"d":"1993-03-12","o":5.72,"h":5.81,"l":5.66,"c":5.7,"v":2088800},{"d":"1993-03-15","o":5.69,"h":5.75,"l":5.69,"c":5.75,"v":691200},{"d":"1993-03-16","o":5.75,"h":5.75,"l":5.66,"c":5.69,"v":2820000},{"d":"1993-03-17","o":5.69,"h":5.75,"l":5.56,"c":5.56,"v":1464000},{"d":"1993-03-18","o":5.56,"h":5.59,"l":5.44,"c":5.44,"v":4139200},{"d":"1993-03-19","o":5.5,"h":5.5,"l":5.34,"c":5.34,"v":3252800},{"d":"1993-03-22","o":5.38,"h":5.38,"l":5.06,"c":5.17,"v":6451200},{"d":"1993-03-23","o":5.19,"h":5.25,"l":5.09,"c":5.09,"v":3532000},{"d":"1993-03-24","o":5.16,"h":5.19,"l":5.06,"c":5.19,"v":3699200},{"d":"1993-03-25","o":5.16,"h":5.25,"l":5.12,"c":5.22,"v":6150400},{"d":"1993-03-26","o":5.25,"h":5.28,"l":5.22,"c":5.28,"v":963200},{"d":"1993-03-29","o":5.28,"h":5.28,"l":5,"c":5.02,"v":2292800},{"d":"1993-03-30","o":5.03,"h":5.16,"l":4.94,"c":5.16,"v":7380000},{"d":"1993-03-31","o":5.25,"h":5.53,"l":5.22,"c":5.44,"v":6622400},{"d":"1993-04-01","o":5.44,"h":5.56,"l":5.41,"c":5.47,"v":5953600},{"d":"1993-04-02","o":5.38,"h":5.44,"l":5.19,"c":5.22,"v":3042400},{"d":"1993-04-05","o":5.28,"h":5.28,"l":5.19,"c":5.25,"v":3273600},{"d":"1993-04-06","o":5.28,"h":5.47,"l":5.22,"c":5.28,"v":4132800},{"d":"1993-04-07","o":5.31,"h":5.38,"l":5.22,"c":5.36,"v":2167200},{"d":"1993-04-08","o":5.28,"h":5.38,"l":5.09,"c":5.17,"v":1982400},{"d":"1993-04-12","o":5.22,"h":5.38,"l":5.19,"c":5.31,"v":1776800},{"d":"1993-04-13","o":5.34,"h":5.44,"l":5.31,"c":5.34,"v":760000},{"d":"1993-04-14","o":5.41,"h":5.47,"l":5.34,"c":5.34,"v":767200},{"d":"1993-04-15","o":5.38,"h":5.38,"l":5.09,"c":5.19,"v":2643200},{"d":"1993-04-16","o":5.25,"h":5.31,"l":5.16,"c":5.25,"v":577600},{"d":"1993-04-19","o":5.22,"h":5.31,"l":5.03,"c":5.12,"v":2089600},{"d":"1993-04-20","o":5.06,"h":5.12,"l":4.94,"c":5.03,"v":3433600},{"d":"1993-04-21","o":4.97,"h":5.16,"l":4.97,"c":5.12,"v":3264000},{"d":"1993-04-22","o":5.09,"h":5.34,"l":5.09,"c":5.31,"v":2496800},{"d":"1993-04-23","o":5.31,"h":5.31,"l":5.16,"c":5.16,"v":1311200},{"d":"1993-04-26","o":5.16,"h":5.16,"l":4.84,"c":5.03,"v":5060000},{"d":"1993-04-27","o":5.03,"h":5.09,"l":5,"c":5,"v":2831200},{"d":"1993-04-28","o":5.03,"h":5.12,"l":5,"c":5.09,"v":2180800},{"d":"1993-04-29","o":5.03,"h":5.12,"l":4.97,"c":5.03,"v":1868000},{"d":"1993-04-30","o":5.09,"h":5.12,"l":5.03,"c":5.06,"v":1036800},{"d":"1993-05-03","o":5.12,"h":5.31,"l":5.09,"c":5.25,"v":1015200},{"d":"1993-05-04","o":5.41,"h":5.66,"l":5.38,"c":5.62,"v":5603200},{"d":"1993-05-05","o":5.66,"h":5.84,"l":5.62,"c":5.69,"v":3154400},{"d":"1993-05-06","o":5.62,"h":5.69,"l":5.59,"c":5.62,"v":404000},{"d":"1993-05-07","o":5.59,"h":5.78,"l":5.59,"c":5.75,"v":2943200},{"d":"1993-05-10","o":5.72,"h":5.94,"l":5.72,"c":5.91,"v":1940800},{"d":"1993-05-11","o":5.94,"h":6.08,"l":5.91,"c":5.92,"v":4315200},{"d":"1993-05-12","o":5.88,"h":6.06,"l":5.88,"c":6.06,"v":2488800},{"d":"1993-05-13","o":5.97,"h":6,"l":5.75,"c":5.91,"v":2218400},{"d":"1993-05-14","o":5.91,"h":6.12,"l":5.88,"c":6.09,"v":1685600},{"d":"1993-05-17","o":6.12,"h":6.25,"l":6.09,"c":6.25,"v":3003200},{"d":"1993-05-18","o":6.28,"h":6.44,"l":6.16,"c":6.41,"v":5744000},{"d":"1993-05-19","o":6.41,"h":6.53,"l":6.31,"c":6.52,"v":7440000},{"d":"1993-05-20","o":6.53,"h":6.75,"l":6.5,"c":6.69,"v":12023200},{"d":"1993-05-21","o":6.75,"h":6.78,"l":6.41,"c":6.47,"v":10405600},{"d":"1993-05-24","o":6.34,"h":6.56,"l":6.34,"c":6.53,"v":8104800},{"d":"1993-05-25","o":6.44,"h":6.53,"l":6.41,"c":6.47,"v":4004800},{"d":"1993-05-26","o":6.5,"h":6.5,"l":6.28,"c":6.39,"v":5059200},{"d":"1993-05-27","o":6.41,"h":6.53,"l":6.34,"c":6.34,"v":2736000},{"d":"1993-05-28","o":6.25,"h":6.31,"l":6.16,"c":6.28,"v":3560800},{"d":"1993-06-01","o":6.28,"h":6.28,"l":6.06,"c":6.22,"v":4429600},{"d":"1993-06-02","o":6.19,"h":6.25,"l":6.12,"c":6.25,"v":3416000},{"d":"1993-06-03","o":6.22,"h":6.28,"l":6.22,"c":6.22,"v":3604000},{"d":"1993-06-04","o":6.22,"h":6.31,"l":6.22,"c":6.28,"v":7900000},{"d":"1993-06-07","o":6.31,"h":6.53,"l":6.28,"c":6.34,"v":5155200},{"d":"1993-06-08","o":6.34,"h":6.47,"l":6.19,"c":6.25,"v":4091200},{"d":"1993-06-09","o":6.31,"h":6.62,"l":6.28,"c":6.53,"v":14683200},{"d":"1993-06-10","o":6.53,"h":6.53,"l":6.38,"c":6.47,"v":4113600},{"d":"1993-06-11","o":6.47,"h":6.56,"l":6.47,"c":6.53,"v":3468800},{"d":"1993-06-14","o":6.56,"h":6.81,"l":6.56,"c":6.78,"v":4276000},{"d":"1993-06-15","o":6.81,"h":7,"l":6.78,"c":6.88,"v":5616000},{"d":"1993-06-16","o":6.94,"h":7,"l":6.88,"c":6.97,"v":2070400},{"d":"1993-06-17","o":6.91,"h":6.97,"l":6.72,"c":6.75,"v":3561600},{"d":"1993-06-18","o":6.81,"h":6.81,"l":6.59,"c":6.69,"v":3405600},{"d":"1993-06-21","o":6.59,"h":6.72,"l":6.47,"c":6.69,"v":5012800},{"d":"1993-06-22","o":6.72,"h":6.75,"l":6.59,"c":6.69,"v":1204000},{"d":"1993-06-23","o":6.69,"h":6.72,"l":6.62,"c":6.69,"v":1766400},{"d":"1993-06-24","o":6.62,"h":6.75,"l":6.56,"c":6.75,"v":2287200},{"d":"1993-06-25","o":6.72,"h":6.78,"l":6.45,"c":6.56,"v":8356000},{"d":"1993-06-28","o":6.53,"h":7,"l":6.53,"c":6.89,"v":8246400},{"d":"1993-06-29","o":6.97,"h":7.03,"l":6.84,"c":6.94,"v":5188800},{"d":"1993-06-30","o":6.97,"h":7.09,"l":6.97,"c":7.05,"v":3154400},{"d":"1993-07-01","o":7,"h":7.06,"l":6.75,"c":6.84,"v":2856000},{"d":"1993-07-02","o":6.81,"h":6.88,"l":6.81,"c":6.81,"v":2511200},{"d":"1993-07-06","o":6.81,"h":6.91,"l":6.69,"c":6.69,"v":2550400},{"d":"1993-07-07","o":6.62,"h":6.69,"l":6.5,"c":6.53,"v":2174400},{"d":"1993-07-08","o":6.5,"h":6.56,"l":6.25,"c":6.39,"v":8086400},{"d":"1993-07-09","o":6.41,"h":6.41,"l":5.84,"c":6,"v":15702400},{"d":"1993-07-12","o":6.12,"h":6.12,"l":5.72,"c":5.97,"v":11302400},{"d":"1993-07-13","o":6.03,"h":6.06,"l":5.97,"c":5.97,"v":4874400},{"d":"1993-07-14","o":5.94,"h":5.94,"l":5.75,"c":5.75,"v":5559200},{"d":"1993-07-15","o":5.78,"h":5.88,"l":5.47,"c":5.66,"v":5724000},{"d":"1993-07-16","o":5.56,"h":5.59,"l":5.47,"c":5.56,"v":5213600},{"d":"1993-07-19","o":5.53,"h":5.59,"l":5.38,"c":5.5,"v":4464800},{"d":"1993-07-20","o":5.53,"h":5.81,"l":5.47,"c":5.81,"v":3984800},{"d":"1993-07-21","o":5.84,"h":5.88,"l":5.56,"c":5.69,"v":3631200},{"d":"1993-07-22","o":5.69,"h":5.78,"l":5.5,"c":5.53,"v":2517600},{"d":"1993-07-23","o":5.59,"h":5.66,"l":5.53,"c":5.56,"v":2730400},{"d":"1993-07-26","o":5.56,"h":5.59,"l":5.38,"c":5.47,"v":3584000},{"d":"1993-07-27","o":5.47,"h":5.55,"l":5.34,"c":5.44,"v":6233600},{"d":"1993-07-28","o":5.38,"h":5.38,"l":4.97,"c":5.22,"v":18513600},{"d":"1993-07-29","o":5.19,"h":5.34,"l":5.16,"c":5.28,"v":5733600},{"d":"1993-07-30","o":5.19,"h":5.25,"l":5.09,"c":5.16,"v":3796800},{"d":"1993-08-02","o":5.22,"h":5.38,"l":5.16,"c":5.34,"v":2156000},{"d":"1993-08-03","o":5.41,"h":5.59,"l":5.38,"c":5.5,"v":7671200},{"d":"1993-08-04","o":5.53,"h":5.75,"l":5.5,"c":5.69,"v":7477600},{"d":"1993-08-05","o":5.75,"h":5.88,"l":5.72,"c":5.81,"v":5586400},{"d":"1993-08-06","o":5.81,"h":5.81,"l":5.66,"c":5.73,"v":4703200},{"d":"1993-08-09","o":5.75,"h":5.91,"l":5.72,"c":5.78,"v":3816800},{"d":"1993-08-10","o":5.78,"h":5.81,"l":5.69,"c":5.7,"v":1667200},{"d":"1993-08-11","o":5.72,"h":5.75,"l":5.62,"c":5.66,"v":3712000},{"d":"1993-08-12","o":5.69,"h":5.69,"l":5.41,"c":5.5,"v":5438400},{"d":"1993-08-13","o":5.53,"h":5.53,"l":5.34,"c":5.38,"v":1831200},{"d":"1993-08-16","o":5.34,"h":5.38,"l":5.17,"c":5.22,"v":5001600},{"d":"1993-08-17","o":5.22,"h":5.28,"l":5.12,"c":5.16,"v":5096000},{"d":"1993-08-18","o":5.25,"h":5.53,"l":5.19,"c":5.38,"v":9077600},{"d":"1993-08-19","o":5.38,"h":5.38,"l":5.12,"c":5.17,"v":3005600},{"d":"1993-08-20","o":5.03,"h":5.34,"l":4.97,"c":5.25,"v":18276800},{"d":"1993-08-23","o":5.34,"h":5.69,"l":5.34,"c":5.69,"v":5964000},{"d":"1993-08-24","o":5.75,"h":5.78,"l":5.59,"c":5.78,"v":4594400},{"d":"1993-08-25","o":5.75,"h":5.81,"l":5.69,"c":5.75,"v":3187200},{"d":"1993-08-26","o":5.69,"h":5.75,"l":5.5,"c":5.53,"v":5643200},{"d":"1993-08-27","o":5.5,"h":5.81,"l":5.5,"c":5.81,"v":3892000},{"d":"1993-08-30","o":5.75,"h":6.22,"l":5.75,"c":6.19,"v":6275200},{"d":"1993-08-31","o":6.19,"h":6.31,"l":6.16,"c":6.31,"v":5405600},{"d":"1993-09-01","o":6.34,"h":6.47,"l":6.09,"c":6.11,"v":4344000},{"d":"1993-09-02","o":6.09,"h":6.16,"l":5.94,"c":6.09,"v":2152000},{"d":"1993-09-03","o":6.03,"h":6.09,"l":6.03,"c":6.03,"v":824000},{"d":"1993-09-07","o":6,"h":6.03,"l":5.78,"c":5.81,"v":2360800},{"d":"1993-09-08","o":5.72,"h":5.81,"l":5.69,"c":5.75,"v":2871200},{"d":"1993-09-09","o":5.72,"h":5.78,"l":5.69,"c":5.77,"v":921600},{"d":"1993-09-10","o":5.75,"h":6,"l":5.72,"c":5.91,"v":2289600},{"d":"1993-09-13","o":5.94,"h":6.09,"l":5.94,"c":5.97,"v":3027200},{"d":"1993-09-14","o":5.88,"h":5.94,"l":5.69,"c":5.7,"v":4302400},{"d":"1993-09-15","o":5.69,"h":5.88,"l":5.62,"c":5.78,"v":3830400},{"d":"1993-09-16","o":5.84,"h":5.91,"l":5.75,"c":5.88,"v":1580000},{"d":"1993-09-17","o":5.75,"h":6.09,"l":5.75,"c":6.03,"v":3411200},{"d":"1993-09-20","o":6.06,"h":6.06,"l":5.84,"c":5.88,"v":2260800},{"d":"1993-09-21","o":5.84,"h":5.91,"l":5.66,"c":5.72,"v":1968800},{"d":"1993-09-22","o":5.72,"h":6.06,"l":5.69,"c":6.06,"v":3409600},{"d":"1993-09-23","o":6.12,"h":6.28,"l":6.06,"c":6.06,"v":2185600},{"d":"1993-09-24","o":5.97,"h":6.09,"l":5.97,"c":6.03,"v":609600},{"d":"1993-09-27","o":6.06,"h":6.22,"l":6.03,"c":6.06,"v":2592000},{"d":"1993-09-28","o":6.06,"h":6.12,"l":5.91,"c":5.91,"v":3267200},{"d":"1993-09-29","o":5.97,"h":6,"l":5.69,"c":5.75,"v":2956000},{"d":"1993-09-30","o":5.72,"h":5.75,"l":5.5,"c":5.56,"v":4932000},{"d":"1993-10-01","o":5.59,"h":5.62,"l":5.53,"c":5.56,"v":2168000},{"d":"1993-10-04","o":5.61,"h":5.66,"l":5.59,"c":5.62,"v":1921600},{"d":"1993-10-05","o":5.69,"h":5.69,"l":5.47,"c":5.5,"v":4523200},{"d":"1993-10-06","o":5.56,"h":5.75,"l":5.31,"c":5.38,"v":6077600},{"d":"1993-10-07","o":5.41,"h":5.69,"l":5.41,"c":5.56,"v":4786400},{"d":"1993-10-08","o":5.59,"h":5.59,"l":5.5,"c":5.52,"v":2544000},{"d":"1993-10-11","o":5.56,"h":5.69,"l":5.5,"c":5.69,"v":2132000},{"d":"1993-10-12","o":5.72,"h":6,"l":5.72,"c":5.94,"v":4673600},{"d":"1993-10-13","o":5.91,"h":6.03,"l":5.84,"c":5.94,"v":4028800},{"d":"1993-10-14","o":5.94,"h":6,"l":5.88,"c":5.91,"v":2608800},{"d":"1993-10-15","o":5.94,"h":6.03,"l":5.88,"c":6,"v":1667200},{"d":"1993-10-18","o":6,"h":6.03,"l":5.94,"c":5.94,"v":2029600},{"d":"1993-10-19","o":5.97,"h":5.97,"l":5.66,"c":5.72,"v":2505600},{"d":"1993-10-20","o":5.72,"h":5.88,"l":5.62,"c":5.84,"v":4731200},{"d":"1993-10-21","o":5.78,"h":5.91,"l":5.72,"c":5.88,"v":2909600},{"d":"1993-10-22","o":5.94,"h":6.12,"l":5.88,"c":5.97,"v":3917600},{"d":"1993-10-25","o":5.97,"h":6,"l":5.81,"c":5.81,"v":3189600},{"d":"1993-10-26","o":5.88,"h":5.88,"l":5.59,"c":5.69,"v":3553600},{"d":"1993-10-27","o":5.78,"h":5.81,"l":5.53,"c":5.62,"v":4008800},{"d":"1993-10-28","o":5.56,"h":5.59,"l":5.38,"c":5.44,"v":7252000},{"d":"1993-10-29","o":5.34,"h":5.44,"l":5.12,"c":5.38,"v":6413600},{"d":"1993-11-01","o":5.44,"h":5.59,"l":5.41,"c":5.47,"v":3084000},{"d":"1993-11-02","o":5.22,"h":5.41,"l":5.19,"c":5.25,"v":6648800},{"d":"1993-11-03","o":5.34,"h":5.53,"l":5.31,"c":5.44,"v":3124000},{"d":"1993-11-04","o":5.44,"h":5.56,"l":5.19,"c":5.25,"v":4377600},{"d":"1993-11-05","o":4.88,"h":4.97,"l":4.62,"c":4.94,"v":21888000},{"d":"1993-11-08","o":4.94,"h":5.05,"l":4.88,"c":5.02,"v":5240000},{"d":"1993-11-09","o":5.12,"h":5.22,"l":4.83,"c":4.88,"v":8236000},{"d":"1993-11-10","o":4.94,"h":5.09,"l":4.91,"c":5.09,"v":3940800},{"d":"1993-11-11","o":5.09,"h":5.22,"l":5.03,"c":5.06,"v":4177600},{"d":"1993-11-12","o":5.16,"h":5.19,"l":5.09,"c":5.16,"v":3386400},{"d":"1993-11-15","o":5.19,"h":5.19,"l":5.03,"c":5.06,"v":3068000},{"d":"1993-11-16","o":5.12,"h":5.31,"l":5.03,"c":5.28,"v":7960800},{"d":"1993-11-17","o":5.34,"h":5.41,"l":5.19,"c":5.22,"v":6687200},{"d":"1993-11-18","o":5.22,"h":5.25,"l":5.06,"c":5.12,"v":2815200},{"d":"1993-11-19","o":5,"h":5.53,"l":4.94,"c":5.44,"v":9652800},{"d":"1993-11-22","o":5.38,"h":5.44,"l":5.28,"c":5.33,"v":3068800},{"d":"1993-11-23","o":5.38,"h":5.41,"l":5.22,"c":5.34,"v":5396800},{"d":"1993-11-24","o":5.38,"h":5.44,"l":5.34,"c":5.41,"v":2090400},{"d":"1993-11-26","o":5.44,"h":5.47,"l":5.41,"c":5.47,"v":396800},{"d":"1993-11-29","o":5.47,"h":5.56,"l":5.28,"c":5.34,"v":4229600},{"d":"1993-11-30","o":5.31,"h":5.62,"l":5.28,"c":5.56,"v":2903200},{"d":"1993-12-01","o":5.62,"h":5.66,"l":5.53,"c":5.61,"v":2616000},{"d":"1993-12-02","o":5.59,"h":5.64,"l":5.41,"c":5.56,"v":3158400},{"d":"1993-12-03","o":5.56,"h":5.75,"l":5.56,"c":5.66,"v":3143200},{"d":"1993-12-06","o":5.56,"h":5.62,"l":5.5,"c":5.52,"v":4904800},{"d":"1993-12-07","o":5.56,"h":5.66,"l":5.53,"c":5.56,"v":2304000},{"d":"1993-12-08","o":5.56,"h":5.59,"l":5.47,"c":5.48,"v":1192000},{"d":"1993-12-09","o":5.41,"h":5.47,"l":5.38,"c":5.41,"v":3204800},{"d":"1993-12-10","o":5.38,"h":5.44,"l":5.38,"c":5.41,"v":572800},{"d":"1993-12-13","o":5.38,"h":5.38,"l":5.12,"c":5.16,"v":4764800},{"d":"1993-12-14","o":5.16,"h":5.22,"l":5.09,"c":5.12,"v":2685600},{"d":"1993-12-15","o":5.09,"h":5.19,"l":5.03,"c":5.12,"v":3184800},{"d":"1993-12-16","o":5.19,"h":5.25,"l":5.12,"c":5.19,"v":1336000},{"d":"1993-12-17","o":5.25,"h":5.59,"l":5.19,"c":5.56,"v":3227200},{"d":"1993-12-20","o":5.53,"h":5.69,"l":5.53,"c":5.62,"v":1584800},{"d":"1993-12-21","o":5.62,"h":5.66,"l":5.44,"c":5.5,"v":2015200},{"d":"1993-12-22","o":5.5,"h":5.56,"l":5.44,"c":5.53,"v":1637600},{"d":"1993-12-23","o":5.56,"h":5.72,"l":5.53,"c":5.62,"v":2437600},{"d":"1993-12-27","o":5.59,"h":5.66,"l":5.56,"c":5.56,"v":634400},{"d":"1993-12-28","o":5.59,"h":5.69,"l":5.56,"c":5.62,"v":983200},{"d":"1993-12-29","o":5.62,"h":5.72,"l":5.62,"c":5.66,"v":1052800},{"d":"1993-12-30","o":5.69,"h":5.72,"l":5.47,"c":5.69,"v":1937600},{"d":"1993-12-31","o":5.66,"h":5.78,"l":5.62,"c":5.62,"v":1195200},{"d":"1994-01-03","o":5.59,"h":5.62,"l":5.53,"c":5.59,"v":3049600},{"d":"1994-01-04","o":5.53,"h":5.72,"l":5.53,"c":5.67,"v":2942400},{"d":"1994-01-05","o":5.66,"h":5.72,"l":5.62,"c":5.66,"v":1280000},{"d":"1994-01-06","o":5.69,"h":5.88,"l":5.69,"c":5.78,"v":4448000},{"d":"1994-01-07","o":5.75,"h":5.78,"l":5.59,"c":5.75,"v":2460800},{"d":"1994-01-10","o":5.72,"h":5.72,"l":5.53,"c":5.56,"v":3364000},{"d":"1994-01-11","o":5.53,"h":5.59,"l":5.38,"c":5.47,"v":4891200},{"d":"1994-01-12","o":5.5,"h":5.53,"l":5.38,"c":5.42,"v":3144000},{"d":"1994-01-13","o":5.41,"h":5.41,"l":5.28,"c":5.31,"v":2256800},{"d":"1994-01-14","o":5.34,"h":5.59,"l":5.34,"c":5.59,"v":2279200},{"d":"1994-01-17","o":5.53,"h":5.73,"l":5.53,"c":5.73,"v":2169600},{"d":"1994-01-18","o":5.72,"h":5.72,"l":5.59,"c":5.62,"v":1416000},{"d":"1994-01-19","o":5.59,"h":5.62,"l":5.5,"c":5.59,"v":3258400},{"d":"1994-01-20","o":5.53,"h":5.59,"l":5.47,"c":5.56,"v":1728000},{"d":"1994-01-21","o":5.59,"h":5.62,"l":5.5,"c":5.56,"v":1561600},{"d":"1994-01-24","o":5.47,"h":5.66,"l":5.47,"c":5.56,"v":5376800},{"d":"1994-01-25","o":5.56,"h":5.78,"l":5.56,"c":5.78,"v":4000000},{"d":"1994-01-26","o":5.78,"h":6.03,"l":5.78,"c":6,"v":6986400},{"d":"1994-01-27","o":5.91,"h":6,"l":5.78,"c":6,"v":5629600},{"d":"1994-01-28","o":6,"h":6.25,"l":6,"c":6.19,"v":9380800},{"d":"1994-01-31","o":6.25,"h":6.53,"l":6.22,"c":6.47,"v":6909600},{"d":"1994-02-01","o":6.38,"h":6.38,"l":6.19,"c":6.25,"v":10161600},{"d":"1994-02-02","o":6.28,"h":6.34,"l":6.19,"c":6.22,"v":3165600},{"d":"1994-02-03","o":6.19,"h":6.28,"l":6.12,"c":6.27,"v":2055200},{"d":"1994-02-04","o":6.25,"h":6.38,"l":6.03,"c":6.09,"v":4436000},{"d":"1994-02-07","o":6.09,"h":6.5,"l":6.03,"c":6.5,"v":4389600},{"d":"1994-02-08","o":6.47,"h":6.5,"l":6.31,"c":6.44,"v":3699200},{"d":"1994-02-09","o":6.38,"h":6.72,"l":6.38,"c":6.66,"v":4291200},{"d":"1994-02-10","o":6.62,"h":6.69,"l":6.5,"c":6.66,"v":3482400},{"d":"1994-02-11","o":6.69,"h":6.78,"l":6.59,"c":6.69,"v":2260000},{"d":"1994-02-14","o":6.69,"h":6.81,"l":6.62,"c":6.7,"v":2900000},{"d":"1994-02-15","o":6.69,"h":6.78,"l":6.66,"c":6.66,"v":1424800},{"d":"1994-02-16","o":6.66,"h":6.72,"l":6.44,"c":6.59,"v":2147200},{"d":"1994-02-17","o":6.59,"h":6.66,"l":6.56,"c":6.66,"v":1935200},{"d":"1994-02-18","o":6.59,"h":6.66,"l":6.47,"c":6.53,"v":2884800},{"d":"1994-02-22","o":6.59,"h":6.59,"l":6.44,"c":6.53,"v":2806400},{"d":"1994-02-23","o":6.59,"h":6.91,"l":6.53,"c":6.84,"v":10117600},{"d":"1994-02-24","o":6.94,"h":7.47,"l":6.94,"c":7.34,"v":22865600},{"d":"1994-02-25","o":7.31,"h":7.38,"l":7.12,"c":7.3,"v":6939200},{"d":"1994-02-28","o":7.31,"h":7.44,"l":7.22,"c":7.22,"v":5439200},{"d":"1994-03-01","o":7.2,"h":7.38,"l":7.19,"c":7.22,"v":6683200},{"d":"1994-03-02","o":7.06,"h":7.44,"l":7,"c":7.42,"v":8215200},{"d":"1994-03-03","o":7.41,"h":7.5,"l":7.34,"c":7.47,"v":2495200},{"d":"1994-03-04","o":7.44,"h":7.59,"l":7.41,"c":7.5,"v":4906400},{"d":"1994-03-07","o":7.62,"h":7.62,"l":7.5,"c":7.55,"v":1081600},{"d":"1994-03-08","o":7.53,"h":7.59,"l":7.41,"c":7.45,"v":2515200},{"d":"1994-03-09","o":7.47,"h":7.56,"l":7.44,"c":7.53,"v":3057600},{"d":"1994-03-10","o":7.53,"h":7.62,"l":7.47,"c":7.5,"v":4762400},{"d":"1994-03-11","o":7.56,"h":7.66,"l":7.47,"c":7.62,"v":3416000},{"d":"1994-03-14","o":7.66,"h":7.72,"l":7.66,"c":7.66,"v":2430400},{"d":"1994-03-15","o":7.66,"h":7.72,"l":7.34,"c":7.38,"v":4988000},{"d":"1994-03-16","o":7.38,"h":7.44,"l":7.38,"c":7.41,"v":2072800},{"d":"1994-03-17","o":7.38,"h":7.44,"l":7.34,"c":7.34,"v":1933600},{"d":"1994-03-18","o":7.28,"h":7.41,"l":7.25,"c":7.41,"v":1496000},{"d":"1994-03-21","o":7.38,"h":7.45,"l":7.34,"c":7.42,"v":1969600},{"d":"1994-03-22","o":7.38,"h":7.5,"l":7.38,"c":7.5,"v":2217600},{"d":"1994-03-23","o":7.5,"h":7.53,"l":7.47,"c":7.5,"v":916800},{"d":"1994-03-24","o":7.47,"h":7.5,"l":7.41,"c":7.44,"v":4292000},{"d":"1994-03-25","o":7.44,"h":7.53,"l":7.22,"c":7.22,"v":2818400},{"d":"1994-03-28","o":7.25,"h":7.25,"l":7,"c":7.16,"v":6377600},{"d":"1994-03-29","o":7.19,"h":7.28,"l":6.97,"c":7.06,"v":3986400},{"d":"1994-03-30","o":6.97,"h":7.02,"l":6.75,"c":6.88,"v":6928800},{"d":"1994-03-31","o":6.97,"h":7.25,"l":6.88,"c":7.25,"v":4532800},{"d":"1994-04-04","o":6.97,"h":7.28,"l":6.94,"c":7.19,"v":5164000},{"d":"1994-04-05","o":7.27,"h":7.28,"l":7.22,"c":7.27,"v":2028800},{"d":"1994-04-06","o":7.25,"h":7.31,"l":7.09,"c":7.3,"v":1627200},{"d":"1994-04-07","o":7.31,"h":7.59,"l":7.28,"c":7.55,"v":3115200},{"d":"1994-04-08","o":7.56,"h":7.56,"l":7.34,"c":7.41,"v":1856000},{"d":"1994-04-11","o":7.34,"h":7.56,"l":7.28,"c":7.44,"v":2342400},{"d":"1994-04-12","o":7.44,"h":7.44,"l":7.17,"c":7.28,"v":2000800},{"d":"1994-04-13","o":7.28,"h":7.28,"l":6.72,"c":6.88,"v":4179200},{"d":"1994-04-14","o":6.88,"h":6.97,"l":6.78,"c":6.94,"v":2543200},{"d":"1994-04-15","o":6.94,"h":6.94,"l":6.75,"c":6.91,"v":4129600},{"d":"1994-04-18","o":6.84,"h":6.94,"l":6.62,"c":6.66,"v":3261600},{"d":"1994-04-19","o":6.69,"h":6.69,"l":6.31,"c":6.48,"v":5672000},{"d":"1994-04-20","o":6.47,"h":6.69,"l":6.47,"c":6.69,"v":4188800},{"d":"1994-04-21","o":6.75,"h":6.88,"l":6.62,"c":6.84,"v":1836800},{"d":"1994-04-22","o":6.81,"h":7,"l":6.81,"c":6.94,"v":2004800},{"d":"1994-04-25","o":6.94,"h":7,"l":6.84,"c":6.92,"v":1233600},{"d":"1994-04-26","o":6.97,"h":6.97,"l":6.66,"c":6.73,"v":1146400},{"d":"1994-04-28","o":6.69,"h":6.75,"l":6.69,"c":6.75,"v":492000},{"d":"1994-04-29","o":6.69,"h":6.72,"l":6.31,"c":6.34,"v":4721600},{"d":"1994-05-02","o":6.34,"h":6.5,"l":6.34,"c":6.41,"v":3908800},{"d":"1994-05-03","o":6.44,"h":6.44,"l":6.28,"c":6.41,"v":2718400},{"d":"1994-05-04","o":6.47,"h":6.59,"l":6.41,"c":6.53,"v":1337600},{"d":"1994-05-05","o":6.53,"h":6.88,"l":6.5,"c":6.81,"v":3052000},{"d":"1994-05-06","o":6.72,"h":6.81,"l":6.56,"c":6.61,"v":2436000},{"d":"1994-05-09","o":6.62,"h":6.72,"l":6.53,"c":6.66,"v":1914400},{"d":"1994-05-10","o":6.7,"h":6.81,"l":6.66,"c":6.72,"v":611200},{"d":"1994-05-11","o":6.78,"h":6.81,"l":6.47,"c":6.52,"v":4933600},{"d":"1994-05-12","o":6.59,"h":6.62,"l":6.47,"c":6.5,"v":1345600},{"d":"1994-05-13","o":6.53,"h":6.53,"l":6.44,"c":6.53,"v":433600},{"d":"1994-05-16","o":6.47,"h":6.66,"l":6.41,"c":6.41,"v":1489600},{"d":"1994-05-17","o":6.41,"h":6.5,"l":6.06,"c":6.2,"v":2609600},{"d":"1994-05-18","o":6.28,"h":6.44,"l":6.25,"c":6.44,"v":2223200},{"d":"1994-05-19","o":6.47,"h":6.81,"l":6.47,"c":6.62,"v":3774400},{"d":"1994-05-20","o":5.91,"h":6.28,"l":5.84,"c":6.28,"v":17269600},{"d":"1994-05-23","o":6.28,"h":6.47,"l":6.22,"c":6.36,"v":4181600},{"d":"1994-05-24","o":6.41,"h":6.56,"l":6.38,"c":6.47,"v":4637600},{"d":"1994-05-25","o":6.44,"h":6.53,"l":6.41,"c":6.53,"v":2744000},{"d":"1994-05-26","o":6.53,"h":6.53,"l":6.44,"c":6.47,"v":2199200},{"d":"1994-05-27","o":6.44,"h":6.53,"l":6.44,"c":6.5,"v":2172800},{"d":"1994-05-31","o":6.53,"h":6.53,"l":6.44,"c":6.44,"v":244000},{"d":"1994-06-01","o":6.41,"h":6.5,"l":6.41,"c":6.41,"v":488800},{"d":"1994-06-02","o":6.47,"h":6.5,"l":6.41,"c":6.47,"v":1764800},{"d":"1994-06-03","o":6.5,"h":6.53,"l":6.44,"c":6.5,"v":631200},{"d":"1994-06-06","o":6.47,"h":6.53,"l":6.47,"c":6.47,"v":228000},{"d":"1994-06-07","o":6.44,"h":6.53,"l":6.38,"c":6.5,"v":1654400},{"d":"1994-06-08","o":6.5,"h":6.5,"l":6.19,"c":6.28,"v":3402400},{"d":"1994-06-09","o":6.31,"h":6.31,"l":6.12,"c":6.31,"v":829600},{"d":"1994-06-10","o":6.31,"h":6.38,"l":6.19,"c":6.22,"v":1163200},{"d":"1994-06-13","o":6.25,"h":6.25,"l":6.06,"c":6.11,"v":1592000},{"d":"1994-06-14","o":6.16,"h":6.22,"l":6.09,"c":6.19,"v":1488800},{"d":"1994-06-15","o":6.12,"h":6.2,"l":6,"c":6.12,"v":2909600},{"d":"1994-06-16","o":6.09,"h":6.16,"l":5.94,"c":6,"v":2860800},{"d":"1994-06-17","o":6,"h":6.25,"l":5.91,"c":6.19,"v":4300000},{"d":"1994-06-20","o":6.06,"h":6.34,"l":6.03,"c":6.31,"v":2888000},{"d":"1994-06-21","o":6.22,"h":6.28,"l":6.06,"c":6.06,"v":3515200},{"d":"1994-06-22","o":6.22,"h":6.44,"l":6.12,"c":6.34,"v":6193600},{"d":"1994-06-23","o":6.31,"h":6.38,"l":6.06,"c":6.16,"v":2420800},{"d":"1994-06-24","o":6.09,"h":6.28,"l":6.06,"c":6.08,"v":1340800},{"d":"1994-06-27","o":6.12,"h":6.19,"l":6.06,"c":6.06,"v":917600},{"d":"1994-06-28","o":6.19,"h":6.19,"l":6.09,"c":6.14,"v":476800},{"d":"1994-06-29","o":6.19,"h":6.34,"l":6.09,"c":6.34,"v":1088800},{"d":"1994-06-30","o":6.38,"h":6.44,"l":6.16,"c":6.19,"v":1680000},{"d":"1994-07-01","o":6.22,"h":6.22,"l":5.99,"c":6.16,"v":2556000},{"d":"1994-07-05","o":6.16,"h":6.22,"l":6.06,"c":6.12,"v":1183200},{"d":"1994-07-06","o":6.12,"h":6.12,"l":5.84,"c":5.88,"v":3369600},{"d":"1994-07-07","o":5.97,"h":6.12,"l":5.81,"c":6.06,"v":3040800},{"d":"1994-07-08","o":6.02,"h":6.28,"l":5.97,"c":6.19,"v":3155200},{"d":"1994-07-11","o":6.28,"h":6.47,"l":6.19,"c":6.44,"v":2258400},{"d":"1994-07-12","o":6.47,"h":6.53,"l":6.34,"c":6.5,"v":1848800},{"d":"1994-07-13","o":6.5,"h":6.91,"l":6.5,"c":6.91,"v":5084800},{"d":"1994-07-14","o":6.88,"h":7.06,"l":6.66,"c":6.83,"v":4752000},{"d":"1994-07-15","o":6.8,"h":6.81,"l":6.56,"c":6.59,"v":1924000},{"d":"1994-07-18","o":6.59,"h":6.69,"l":6.56,"c":6.64,"v":1351200},{"d":"1994-07-19","o":6.59,"h":6.72,"l":6.59,"c":6.59,"v":778400},{"d":"1994-07-20","o":6.56,"h":6.59,"l":6.34,"c":6.39,"v":1718400},{"d":"1994-07-21","o":6.34,"h":6.47,"l":6.34,"c":6.41,"v":645600},{"d":"1994-07-22","o":6.47,"h":6.5,"l":6.38,"c":6.5,"v":928800},{"d":"1994-07-25","o":6.5,"h":6.81,"l":6.44,"c":6.81,"v":2115200},{"d":"1994-07-26","o":6.88,"h":6.94,"l":6.72,"c":6.75,"v":2296800},{"d":"1994-07-27","o":6.75,"h":6.78,"l":6.66,"c":6.75,"v":885600},{"d":"1994-07-28","o":6.72,"h":6.78,"l":6.35,"c":6.58,"v":9460800},{"d":"1994-07-29","o":6.53,"h":6.7,"l":6.5,"c":6.59,"v":2054400},{"d":"1994-08-01","o":6.56,"h":6.78,"l":6.56,"c":6.72,"v":1158400},{"d":"1994-08-02","o":6.78,"h":6.84,"l":6.62,"c":6.66,"v":4068800},{"d":"1994-08-03","o":6.41,"h":6.58,"l":6.28,"c":6.55,"v":5800800},{"d":"1994-08-04","o":6.56,"h":6.69,"l":6.5,"c":6.5,"v":3633600},{"d":"1994-08-05","o":6.47,"h":6.5,"l":6.31,"c":6.41,"v":1983200},{"d":"1994-08-08","o":6.33,"h":6.56,"l":6.31,"c":6.5,"v":1774400},{"d":"1994-08-09","o":6.56,"h":6.62,"l":6.34,"c":6.42,"v":3230400},{"d":"1994-08-10","o":6.44,"h":6.44,"l":6.19,"c":6.31,"v":5474400},{"d":"1994-08-11","o":6.28,"h":6.5,"l":6.25,"c":6.39,"v":4484800},{"d":"1994-08-12","o":6.41,"h":6.44,"l":6.31,"c":6.38,"v":2920800},{"d":"1994-08-15","o":6.44,"h":6.44,"l":6.19,"c":6.22,"v":4443200},{"d":"1994-08-16","o":6.19,"h":6.5,"l":6.16,"c":6.44,"v":5684000},{"d":"1994-08-17","o":6.47,"h":6.53,"l":6.25,"c":6.38,"v":7515200},{"d":"1994-08-18","o":6.38,"h":6.41,"l":6.2,"c":6.22,"v":7292800},{"d":"1994-08-19","o":6.94,"h":7.31,"l":6.91,"c":7.28,"v":21727200},{"d":"1994-08-22","o":7.19,"h":7.59,"l":7.19,"c":7.25,"v":10496800},{"d":"1994-08-23","o":7.28,"h":7.38,"l":7.09,"c":7.28,"v":6141600},{"d":"1994-08-24","o":7.28,"h":7.44,"l":7.28,"c":7.41,"v":1773600},{"d":"1994-08-25","o":7.39,"h":7.84,"l":7.38,"c":7.81,"v":7334400},{"d":"1994-08-26","o":7.78,"h":7.91,"l":7.78,"c":7.88,"v":5869600},{"d":"1994-08-29","o":7.88,"h":8.25,"l":7.81,"c":8.02,"v":6869600},{"d":"1994-08-30","o":7.97,"h":8.06,"l":7.66,"c":7.69,"v":3613600},{"d":"1994-08-31","o":7.75,"h":7.75,"l":7.59,"c":7.59,"v":2648800},{"d":"1994-09-01","o":7.5,"h":7.81,"l":7.44,"c":7.72,"v":3480800},{"d":"1994-09-02","o":7.75,"h":7.81,"l":7.56,"c":7.58,"v":2360000},{"d":"1994-09-06","o":7.56,"h":7.59,"l":7.47,"c":7.56,"v":1936000},{"d":"1994-09-07","o":7.59,"h":7.78,"l":7.59,"c":7.72,"v":4124000},{"d":"1994-09-08","o":7.75,"h":7.94,"l":7.75,"c":7.86,"v":3962400},{"d":"1994-09-09","o":7.75,"h":7.81,"l":7.62,"c":7.67,"v":2621600},{"d":"1994-09-12","o":7.62,"h":7.69,"l":7.5,"c":7.53,"v":1751200},{"d":"1994-09-13","o":7.56,"h":7.62,"l":7.5,"c":7.59,"v":872000},{"d":"1994-09-14","o":7.56,"h":7.59,"l":7.47,"c":7.55,"v":1008000},{"d":"1994-09-15","o":7.56,"h":7.75,"l":7.53,"c":7.75,"v":2927200},{"d":"1994-09-16","o":7.69,"h":7.78,"l":7.62,"c":7.78,"v":4119200},{"d":"1994-09-19","o":7.72,"h":7.91,"l":7.66,"c":7.72,"v":3478400},{"d":"1994-09-20","o":7.69,"h":7.69,"l":7.44,"c":7.45,"v":2168000},{"d":"1994-09-21","o":7.44,"h":7.47,"l":7.19,"c":7.27,"v":3289600},{"d":"1994-09-22","o":7.34,"h":7.56,"l":7.28,"c":7.53,"v":4924000},{"d":"1994-09-23","o":7.5,"h":7.81,"l":7.5,"c":7.69,"v":4835200},{"d":"1994-09-26","o":7.59,"h":7.69,"l":7.59,"c":7.69,"v":1631200},{"d":"1994-09-27","o":7.66,"h":7.78,"l":7.62,"c":7.69,"v":1870400},{"d":"1994-09-28","o":7.62,"h":7.78,"l":7.62,"c":7.75,"v":707200},{"d":"1994-09-29","o":7.78,"h":7.97,"l":7.78,"c":7.88,"v":3748000},{"d":"1994-09-30","o":7.91,"h":7.94,"l":7.81,"c":7.81,"v":3607200},{"d":"1994-10-03","o":7.88,"h":8.06,"l":7.78,"c":8,"v":3106400},{"d":"1994-10-04","o":8,"h":8.08,"l":7.91,"c":7.95,"v":4316000},{"d":"1994-10-05","o":7.88,"h":8.06,"l":7.88,"c":8,"v":3204800},{"d":"1994-10-06","o":8,"h":8.06,"l":7.91,"c":7.97,"v":2278400},{"d":"1994-10-07","o":7.94,"h":8.03,"l":7.91,"c":8,"v":2170400},{"d":"1994-10-10","o":8,"h":8.38,"l":8,"c":8.36,"v":4768800},{"d":"1994-10-11","o":8.41,"h":8.66,"l":8.34,"c":8.53,"v":4928800},{"d":"1994-10-12","o":8.53,"h":8.69,"l":8.47,"c":8.67,"v":1690400},{"d":"1994-10-13","o":8.69,"h":8.75,"l":8.5,"c":8.52,"v":2445600},{"d":"1994-10-14","o":8.5,"h":8.53,"l":8.28,"c":8.38,"v":2381600},{"d":"1994-10-17","o":8.19,"h":8.47,"l":8.19,"c":8.41,"v":3892000},{"d":"1994-10-18","o":8.41,"h":8.41,"l":8.31,"c":8.41,"v":254400},{"d":"1994-10-19","o":8.31,"h":8.47,"l":8.31,"c":8.41,"v":722400},{"d":"1994-10-20","o":8.47,"h":8.47,"l":8.22,"c":8.41,"v":1004000},{"d":"1994-10-21","o":8.34,"h":8.47,"l":8.34,"c":8.47,"v":1168800},{"d":"1994-10-24","o":8.44,"h":8.47,"l":8.34,"c":8.38,"v":2600000},{"d":"1994-10-25","o":8.28,"h":8.44,"l":8.16,"c":8.21,"v":2141600},{"d":"1994-10-26","o":8.25,"h":8.31,"l":8.22,"c":8.25,"v":994400},{"d":"1994-10-27","o":8.31,"h":8.5,"l":8.25,"c":8.47,"v":1445600},{"d":"1994-10-28","o":8.44,"h":8.62,"l":8.44,"c":8.59,"v":1923200},{"d":"1994-10-31","o":8.56,"h":8.69,"l":8.44,"c":8.62,"v":1022800},{"d":"1994-11-01","o":8.56,"h":8.56,"l":8.31,"c":8.31,"v":859600},{"d":"1994-11-02","o":8.25,"h":8.44,"l":8.06,"c":8.19,"v":2204400},{"d":"1994-11-03","o":8.25,"h":8.31,"l":8.19,"c":8.19,"v":659600},{"d":"1994-11-04","o":8.25,"h":8.25,"l":7.81,"c":7.88,"v":1542000},{"d":"1994-11-07","o":7.81,"h":7.94,"l":7.69,"c":7.92,"v":865600},{"d":"1994-11-08","o":7.94,"h":8.31,"l":7.81,"c":8.12,"v":882000},{"d":"1994-11-09","o":8.31,"h":8.31,"l":7.94,"c":8.19,"v":1241200},{"d":"1994-11-10","o":8.19,"h":8.19,"l":7.94,"c":8,"v":777200},{"d":"1994-11-11","o":7.94,"h":8.25,"l":7.94,"c":7.94,"v":1623200},{"d":"1994-11-14","o":8,"h":8.31,"l":7.94,"c":8.31,"v":2110800},{"d":"1994-11-15","o":8.31,"h":8.69,"l":8.19,"c":8.5,"v":3284000},{"d":"1994-11-16","o":8.5,"h":8.62,"l":8.38,"c":8.47,"v":1707200},{"d":"1994-11-17","o":8.56,"h":8.56,"l":8.31,"c":8.44,"v":1768400},{"d":"1994-11-18","o":9.12,"h":9.75,"l":8.81,"c":9.66,"v":16125600},{"d":"1994-11-21","o":9.69,"h":10,"l":9.5,"c":9.77,"v":3827200},{"d":"1994-11-22","o":9.62,"h":9.62,"l":9.06,"c":9.12,"v":4602800},{"d":"1994-11-23","o":9.06,"h":9.25,"l":8.75,"c":8.81,"v":6885200},{"d":"1994-11-25","o":8.94,"h":8.94,"l":8.56,"c":8.58,"v":1803600},{"d":"1994-11-28","o":8.62,"h":9.31,"l":8.56,"c":9.25,"v":4618400},{"d":"1994-11-29","o":9.44,"h":9.72,"l":9.19,"c":9.44,"v":5765600},{"d":"1994-11-30","o":9.44,"h":9.56,"l":9.31,"c":9.41,"v":2550800},{"d":"1994-12-01","o":9.38,"h":9.5,"l":9.12,"c":9.12,"v":2893600},{"d":"1994-12-02","o":9.25,"h":9.25,"l":9.06,"c":9.25,"v":2152000},{"d":"1994-12-05","o":9.25,"h":9.31,"l":9.12,"c":9.12,"v":1066000},{"d":"1994-12-06","o":9.06,"h":9.19,"l":8.88,"c":8.94,"v":1712000},{"d":"1994-12-07","o":8.88,"h":9.12,"l":8.75,"c":9,"v":1508400},{"d":"1994-12-08","o":8.94,"h":9.06,"l":8.62,"c":8.66,"v":1277200},{"d":"1994-12-09","o":8.75,"h":9.03,"l":8.62,"c":9,"v":3762000},{"d":"1994-12-12","o":9.06,"h":9.19,"l":8.88,"c":9,"v":2969600},{"d":"1994-12-13","o":9.12,"h":9.12,"l":8.88,"c":9.06,"v":1443600},{"d":"1994-12-14","o":8.94,"h":9.12,"l":8.94,"c":9.12,"v":2273200},{"d":"1994-12-15","o":9.12,"h":9.5,"l":9.06,"c":9.31,"v":2970800},{"d":"1994-12-16","o":9.38,"h":9.69,"l":9.25,"c":9.56,"v":3471200},{"d":"1994-12-19","o":9.62,"h":9.88,"l":9.56,"c":9.81,"v":3100800},{"d":"1994-12-20","o":9.81,"h":9.94,"l":9.75,"c":9.8,"v":3898000},{"d":"1994-12-21","o":9.88,"h":10.06,"l":9.75,"c":9.98,"v":2455200},{"d":"1994-12-22","o":10.06,"h":10.06,"l":9.75,"c":9.91,"v":3796400},{"d":"1994-12-23","o":9.94,"h":10.06,"l":9.81,"c":9.94,"v":872000},{"d":"1994-12-27","o":9.94,"h":10.31,"l":9.5,"c":10.19,"v":2108400},{"d":"1994-12-28","o":10.19,"h":10.38,"l":9.94,"c":9.94,"v":757600},{"d":"1994-12-29","o":10,"h":10.12,"l":9.56,"c":9.62,"v":1005200},{"d":"1994-12-30","o":9.75,"h":10.06,"l":9.56,"c":9.91,"v":1432800},{"d":"1995-01-03","o":9.81,"h":9.94,"l":9.31,"c":9.34,"v":2260800},{"d":"1995-01-04","o":9.31,"h":9.75,"l":9.31,"c":9.62,"v":2406000},{"d":"1995-01-05","o":9.56,"h":9.75,"l":9.5,"c":9.62,"v":1402000},{"d":"1995-01-06","o":9.75,"h":9.81,"l":9.56,"c":9.72,"v":523600},{"d":"1995-01-09","o":9.75,"h":10,"l":9.62,"c":10,"v":1249200},{"d":"1995-01-10","o":9.94,"h":10.25,"l":9.62,"c":9.69,"v":1928000},{"d":"1995-01-11","o":9.88,"h":9.88,"l":9.38,"c":9.62,"v":1395600},{"d":"1995-01-12","o":9.69,"h":9.69,"l":9.06,"c":9.38,"v":2690000},{"d":"1995-01-13","o":9.31,"h":9.44,"l":8.53,"c":9.03,"v":7314000},{"d":"1995-01-16","o":9.06,"h":9.44,"l":9.06,"c":9.19,"v":2022000},{"d":"1995-01-17","o":9.12,"h":9.5,"l":9,"c":9.38,"v":1884400},{"d":"1995-01-18","o":9.25,"h":9.66,"l":9.25,"c":9.38,"v":1405600},{"d":"1995-01-19","o":9.44,"h":9.44,"l":8.75,"c":8.81,"v":2878800},{"d":"1995-01-20","o":8.81,"h":8.88,"l":8.25,"c":8.41,"v":5604400},{"d":"1995-01-23","o":8.19,"h":8.56,"l":8.19,"c":8.44,"v":2624000},{"d":"1995-01-24","o":8.56,"h":8.62,"l":8.44,"c":8.47,"v":1141200},{"d":"1995-01-25","o":8.06,"h":8.56,"l":8.06,"c":8.47,"v":2426800},{"d":"1995-01-26","o":8.56,"h":8.56,"l":8.12,"c":8.31,"v":1047600},{"d":"1995-01-27","o":8.56,"h":8.56,"l":8.19,"c":8.47,"v":1337600},{"d":"1995-01-30","o":8.44,"h":8.5,"l":8.06,"c":8.16,"v":1489600},{"d":"1995-01-31","o":8.31,"h":8.5,"l":8.25,"c":8.28,"v":2068400},{"d":"1995-02-01","o":8.38,"h":8.69,"l":8.31,"c":8.5,"v":2763600},{"d":"1995-02-02","o":8.5,"h":8.56,"l":8.38,"c":8.44,"v":571600},{"d":"1995-02-03","o":8.69,"h":8.81,"l":8.56,"c":8.75,"v":2617600},{"d":"1995-02-06","o":8.81,"h":9.19,"l":8.69,"c":9,"v":2276000},{"d":"1995-02-07","o":9,"h":9.06,"l":8.62,"c":8.69,"v":1442800},{"d":"1995-02-08","o":8.75,"h":8.88,"l":8.62,"c":8.75,"v":1447600},{"d":"1995-02-09","o":8.75,"h":9,"l":8.75,"c":8.81,"v":1240000},{"d":"1995-02-10","o":8.81,"h":8.88,"l":8.5,"c":8.75,"v":934000},{"d":"1995-02-13","o":8.62,"h":8.75,"l":8.5,"c":8.75,"v":276000},{"d":"1995-02-14","o":8.62,"h":8.88,"l":8.62,"c":8.72,"v":866000},{"d":"1995-02-15","o":8.81,"h":9.22,"l":8.75,"c":9.09,"v":2745600},{"d":"1995-02-16","o":9.31,"h":9.44,"l":8.88,"c":9,"v":2226800},{"d":"1995-02-17","o":9,"h":9.06,"l":8.81,"c":8.97,"v":1406800},{"d":"1995-02-21","o":8.94,"h":9.12,"l":8.88,"c":8.88,"v":1223200},{"d":"1995-02-22","o":8.75,"h":8.94,"l":8.69,"c":8.94,"v":1492000},{"d":"1995-02-23","o":9.38,"h":9.62,"l":9.25,"c":9.53,"v":14269200},{"d":"1995-02-24","o":9.44,"h":9.88,"l":9.44,"c":9.75,"v":4908000},{"d":"1995-02-27","o":9.75,"h":10,"l":9.69,"c":9.69,"v":4528800},{"d":"1995-02-28","o":9.69,"h":9.81,"l":9.5,"c":9.81,"v":2752000},{"d":"1995-03-01","o":9.75,"h":9.88,"l":9.75,"c":9.81,"v":2030000},{"d":"1995-03-02","o":9.75,"h":9.88,"l":9.62,"c":9.75,"v":2317200},{"d":"1995-03-03","o":9.75,"h":10.03,"l":9.69,"c":9.98,"v":2306000},{"d":"1995-03-06","o":9.81,"h":10,"l":9.69,"c":9.81,"v":2123600},{"d":"1995-03-07","o":9.75,"h":9.94,"l":9.44,"c":9.5,"v":1983200},{"d":"1995-03-08","o":9.56,"h":9.69,"l":9.44,"c":9.5,"v":1714800},{"d":"1995-03-09","o":9.44,"h":9.62,"l":9.44,"c":9.56,"v":1085600},{"d":"1995-03-10","o":9.56,"h":9.75,"l":9.44,"c":9.75,"v":1154800},{"d":"1995-03-13","o":9.75,"h":9.75,"l":9.62,"c":9.69,"v":2143600},{"d":"1995-03-14","o":9.69,"h":9.81,"l":9.69,"c":9.81,"v":1241600},{"d":"1995-03-15","o":9.69,"h":10.38,"l":9.69,"c":10.38,"v":4055200},{"d":"1995-03-16","o":10.25,"h":10.62,"l":10.19,"c":10.38,"v":3708000},{"d":"1995-03-17","o":10.44,"h":10.5,"l":10.09,"c":10.19,"v":1841200},{"d":"1995-03-20","o":10.12,"h":10.23,"l":10,"c":10.06,"v":1773600},{"d":"1995-03-21","o":10.06,"h":10.5,"l":10.06,"c":10.44,"v":2667200},{"d":"1995-03-22","o":10.44,"h":10.56,"l":10.31,"c":10.44,"v":1170000},{"d":"1995-03-23","o":10.44,"h":10.69,"l":10.31,"c":10.44,"v":2166000},{"d":"1995-03-24","o":10.5,"h":10.62,"l":10.44,"c":10.53,"v":2032400},{"d":"1995-03-27","o":10.5,"h":10.53,"l":10.38,"c":10.44,"v":1116000},{"d":"1995-03-28","o":10.44,"h":11,"l":10.44,"c":11,"v":2993600},{"d":"1995-03-29","o":10.5,"h":11,"l":10.38,"c":10.69,"v":6653600},{"d":"1995-03-30","o":10.75,"h":10.94,"l":10.44,"c":10.75,"v":2478400},{"d":"1995-03-31","o":10.44,"h":10.69,"l":10.38,"c":10.53,"v":1616000},{"d":"1995-04-03","o":10.44,"h":10.56,"l":10.19,"c":10.31,"v":2291600},{"d":"1995-04-04","o":10.25,"h":10.5,"l":10.12,"c":10.19,"v":1426400},{"d":"1995-04-05","o":10.19,"h":10.31,"l":9.88,"c":10.25,"v":2190400},{"d":"1995-04-06","o":10.12,"h":10.44,"l":10.12,"c":10.25,"v":1002000},{"d":"1995-04-07","o":10.44,"h":10.62,"l":10.19,"c":10.38,"v":1608800},{"d":"1995-04-10","o":10.38,"h":10.56,"l":10.25,"c":10.53,"v":1180800},{"d":"1995-04-11","o":10.56,"h":10.69,"l":10.5,"c":10.53,"v":917200},{"d":"1995-04-12","o":10.5,"h":10.69,"l":10.38,"c":10.5,"v":473600},{"d":"1995-04-13","o":10.31,"h":10.5,"l":10.19,"c":10.19,"v":1206000},{"d":"1995-04-17","o":10.31,"h":10.31,"l":9.81,"c":9.81,"v":1676400},{"d":"1995-04-18","o":9.88,"h":10,"l":9.38,"c":9.62,"v":2193200},{"d":"1995-04-19","o":9.56,"h":9.69,"l":9.12,"c":9.12,"v":3621200},{"d":"1995-04-20","o":9.12,"h":9.5,"l":9.12,"c":9.19,"v":3696800},{"d":"1995-04-21","o":9.19,"h":9.31,"l":9.06,"c":9.08,"v":2959200},{"d":"1995-04-24","o":9.06,"h":9.44,"l":8.94,"c":9.31,"v":5348800},{"d":"1995-04-25","o":9,"h":9,"l":8.25,"c":8.69,"v":20826800},{"d":"1995-04-26","o":8.75,"h":8.94,"l":8.62,"c":8.88,"v":6802000},{"d":"1995-04-27","o":8.88,"h":9,"l":8.69,"c":8.72,"v":2970000},{"d":"1995-04-28","o":8.69,"h":8.81,"l":8.38,"c":8.52,"v":2986800},{"d":"1995-05-01","o":8.56,"h":8.94,"l":8.5,"c":8.69,"v":5720800},{"d":"1995-05-02","o":8.81,"h":9,"l":8.69,"c":9,"v":3216400},{"d":"1995-05-03","o":9,"h":9.06,"l":8.75,"c":9.06,"v":3139200},{"d":"1995-05-04","o":9.06,"h":9.19,"l":8.5,"c":8.59,"v":4405600},{"d":"1995-05-05","o":8.75,"h":8.88,"l":8.56,"c":8.75,"v":3013200},{"d":"1995-05-08","o":8.56,"h":9,"l":8.56,"c":8.94,"v":3328800},{"d":"1995-05-09","o":8.88,"h":9,"l":8.88,"c":8.91,"v":1835200},{"d":"1995-05-10","o":8.94,"h":8.94,"l":8.75,"c":8.81,"v":770400},{"d":"1995-05-11","o":8.75,"h":9,"l":8.69,"c":8.94,"v":1718000},{"d":"1995-05-12","o":8.94,"h":9.38,"l":8.81,"c":9.28,"v":2223600},{"d":"1995-05-15","o":9.38,"h":9.69,"l":9.25,"c":9.66,"v":4318000},{"d":"1995-05-16","o":9.69,"h":9.69,"l":9.5,"c":9.62,"v":1886400},{"d":"1995-05-17","o":9.66,"h":9.88,"l":9.56,"c":9.75,"v":2088000},{"d":"1995-05-18","o":9.81,"h":10.12,"l":9.69,"c":9.7,"v":3265200},{"d":"1995-05-19","o":9.56,"h":9.62,"l":9.19,"c":9.19,"v":3893600},{"d":"1995-05-22","o":9.19,"h":9.81,"l":9.19,"c":9.62,"v":3840000},{"d":"1995-05-23","o":9.56,"h":9.94,"l":9.56,"c":9.94,"v":4305200},{"d":"1995-05-24","o":9.94,"h":10,"l":9.62,"c":9.75,"v":1987200},{"d":"1995-05-25","o":9.75,"h":9.75,"l":9.38,"c":9.56,"v":2371200},{"d":"1995-05-26","o":9.5,"h":9.62,"l":9.44,"c":9.5,"v":1026000},{"d":"1995-05-30","o":9.44,"h":9.56,"l":9.31,"c":9.34,"v":2190800},{"d":"1995-05-31","o":9.44,"h":9.56,"l":9.25,"c":9.25,"v":2458400},{"d":"1995-06-01","o":9.25,"h":9.56,"l":9.25,"c":9.5,"v":1954400},{"d":"1995-06-02","o":9.44,"h":9.69,"l":9.38,"c":9.56,"v":1184400},{"d":"1995-06-05","o":9.75,"h":9.94,"l":9.69,"c":9.94,"v":3059200},{"d":"1995-06-06","o":9.94,"h":10.12,"l":9.81,"c":9.88,"v":3062000},{"d":"1995-06-07","o":9.88,"h":10.19,"l":9.81,"c":10,"v":3127200},{"d":"1995-06-08","o":10.06,"h":10.31,"l":10.06,"c":10.25,"v":1552800},{"d":"1995-06-09","o":10.12,"h":10.28,"l":10.06,"c":10.19,"v":1689200},{"d":"1995-06-12","o":10.19,"h":10.44,"l":10.12,"c":10.38,"v":1268400},{"d":"1995-06-13","o":10.5,"h":10.56,"l":10.25,"c":10.41,"v":2677600},{"d":"1995-06-14","o":10.31,"h":10.38,"l":10.19,"c":10.28,"v":1624400},{"d":"1995-06-15","o":10.31,"h":10.44,"l":10.19,"c":10.25,"v":1271600},{"d":"1995-06-16","o":10.38,"h":10.38,"l":10.19,"c":10.31,"v":1419600},{"d":"1995-06-19","o":10.19,"h":11,"l":10.19,"c":10.94,"v":2939200},{"d":"1995-06-20","o":11,"h":11.06,"l":10.81,"c":11,"v":1584400},{"d":"1995-06-21","o":11,"h":11.06,"l":10.69,"c":10.69,"v":1011200},{"d":"1995-06-22","o":10.81,"h":11.06,"l":10.75,"c":11,"v":962000},{"d":"1995-06-23","o":10.81,"h":11.12,"l":10.81,"c":11.03,"v":838000},{"d":"1995-06-26","o":10.94,"h":11.06,"l":10.69,"c":10.75,"v":1130800},{"d":"1995-06-27","o":10.62,"h":11,"l":10.56,"c":10.81,"v":1786000},{"d":"1995-06-28","o":10.75,"h":10.81,"l":10.38,"c":10.44,"v":1598800},{"d":"1995-06-29","o":10.56,"h":10.81,"l":10.5,"c":10.75,"v":1972000},{"d":"1995-06-30","o":10.75,"h":10.88,"l":10.62,"c":10.75,"v":1258800},{"d":"1995-07-03","o":10.62,"h":10.75,"l":10.62,"c":10.69,"v":302400},{"d":"1995-07-05","o":10.81,"h":11,"l":10.75,"c":10.75,"v":1143200},{"d":"1995-07-06","o":10.75,"h":11,"l":10.75,"c":11,"v":1050800},{"d":"1995-07-07","o":10.94,"h":11.38,"l":10.94,"c":11.31,"v":1728400},{"d":"1995-07-10","o":11.25,"h":11.5,"l":11.19,"c":11.41,"v":1300400},{"d":"1995-07-11","o":11.31,"h":11.38,"l":11.12,"c":11.19,"v":2171600},{"d":"1995-07-12","o":11.31,"h":11.38,"l":11.19,"c":11.25,"v":855600},{"d":"1995-07-13","o":11.38,"h":12.06,"l":11.25,"c":11.88,"v":2211600},{"d":"1995-07-14","o":11.88,"h":12.19,"l":11.69,"c":12.19,"v":1373200},{"d":"1995-07-17","o":12.25,"h":12.56,"l":12.19,"c":12.25,"v":3289600},{"d":"1995-07-18","o":12.19,"h":12.31,"l":11.56,"c":11.62,"v":2024800},{"d":"1995-07-19","o":11.06,"h":11.31,"l":10.69,"c":11.19,"v":2839600},{"d":"1995-07-20","o":11.25,"h":11.31,"l":10.62,"c":10.91,"v":3248400},{"d":"1995-07-21","o":10.94,"h":11.56,"l":10.88,"c":11.44,"v":3038800},{"d":"1995-07-24","o":11.5,"h":11.62,"l":11.44,"c":11.59,"v":1361200},{"d":"1995-07-25","o":11.56,"h":11.69,"l":11.5,"c":11.61,"v":1224800},{"d":"1995-07-26","o":11.56,"h":11.81,"l":11.56,"c":11.69,"v":1775600},{"d":"1995-07-27","o":11.75,"h":12,"l":11.62,"c":11.94,"v":2300000},{"d":"1995-07-28","o":11.81,"h":12.19,"l":11.81,"c":11.91,"v":799600},{"d":"1995-07-31","o":11.88,"h":11.89,"l":11.25,"c":11.31,"v":2127200},{"d":"1995-08-01","o":11.38,"h":11.38,"l":10.88,"c":11.28,"v":2504000},{"d":"1995-08-02","o":11.56,"h":11.62,"l":11.44,"c":11.56,"v":3296800},{"d":"1995-08-03","o":11.12,"h":11.31,"l":11.06,"c":11.31,"v":1334000},{"d":"1995-08-04","o":11.31,"h":11.38,"l":11.25,"c":11.31,"v":223600},{"d":"1995-08-07","o":11.31,"h":11.31,"l":11.19,"c":11.25,"v":1087200},{"d":"1995-08-08","o":11.44,"h":11.56,"l":11.38,"c":11.44,"v":3214800},{"d":"1995-08-09","o":11.56,"h":11.69,"l":11.25,"c":11.38,"v":1800000},{"d":"1995-08-10","o":11.31,"h":11.88,"l":11.31,"c":11.69,"v":1390400},{"d":"1995-08-11","o":11.88,"h":12.12,"l":11.62,"c":12,"v":1732400},{"d":"1995-08-14","o":12.06,"h":12.69,"l":12.06,"c":12.5,"v":3807200},{"d":"1995-08-15","o":12.56,"h":12.69,"l":12.31,"c":12.66,"v":3563200},{"d":"1995-08-16","o":12.69,"h":13.25,"l":12.62,"c":13,"v":10751600},{"d":"1995-08-17","o":13.25,"h":13.25,"l":12.72,"c":12.72,"v":2302000},{"d":"1995-08-18","o":12.31,"h":12.38,"l":11.81,"c":11.88,"v":8844800},{"d":"1995-08-21","o":12.19,"h":12.19,"l":11.12,"c":11.12,"v":4540000},{"d":"1995-08-22","o":11.31,"h":11.5,"l":11.12,"c":11.5,"v":2961600},{"d":"1995-08-23","o":11.5,"h":11.69,"l":11.19,"c":11.44,"v":2577600},{"d":"1995-08-24","o":11.5,"h":11.5,"l":10.88,"c":11,"v":2090400},{"d":"1995-08-25","o":11,"h":11.38,"l":10.97,"c":11.19,"v":2176800},{"d":"1995-08-28","o":11.31,"h":11.31,"l":10.94,"c":10.94,"v":1958800},{"d":"1995-08-29","o":11.06,"h":11.06,"l":10.38,"c":11.06,"v":5039200},{"d":"1995-08-30","o":11.19,"h":11.44,"l":11.06,"c":11.44,"v":3556000},{"d":"1995-08-31","o":11.5,"h":11.69,"l":11.38,"c":11.53,"v":1646400},{"d":"1995-09-01","o":11.5,"h":11.5,"l":11.25,"c":11.31,"v":826800},{"d":"1995-09-05","o":11.5,"h":11.5,"l":11.31,"c":11.38,"v":1057200},{"d":"1995-09-06","o":11.44,"h":11.69,"l":11.44,"c":11.56,"v":3492000},{"d":"1995-09-07","o":11.56,"h":11.62,"l":11.5,"c":11.56,"v":1904800},{"d":"1995-09-08","o":11.56,"h":11.62,"l":11.31,"c":11.34,"v":1930800},{"d":"1995-09-11","o":11.31,"h":11.44,"l":11.19,"c":11.38,"v":1592400},{"d":"1995-09-12","o":11.31,"h":11.62,"l":11.25,"c":11.5,"v":920800},{"d":"1995-09-13","o":11.5,"h":12,"l":11.5,"c":11.97,"v":3024400},{"d":"1995-09-14","o":12,"h":12.25,"l":11.75,"c":12.25,"v":1934800},{"d":"1995-09-15","o":12.34,"h":12.5,"l":11.75,"c":12.31,"v":5063200},{"d":"1995-09-18","o":12.31,"h":12.44,"l":12.12,"c":12.25,"v":2980400},{"d":"1995-09-19","o":12.25,"h":12.44,"l":12.19,"c":12.31,"v":2202400},{"d":"1995-09-20","o":12.44,"h":12.44,"l":12.25,"c":12.44,"v":1858800},{"d":"1995-09-21","o":12.38,"h":12.5,"l":12.16,"c":12.38,"v":3046800},{"d":"1995-09-22","o":12.31,"h":12.31,"l":11.94,"c":11.94,"v":1248800},{"d":"1995-09-25","o":11.88,"h":12,"l":11.44,"c":11.53,"v":985200},{"d":"1995-09-26","o":11.5,"h":11.62,"l":10.94,"c":10.94,"v":5110000},{"d":"1995-09-27","o":10.95,"h":11,"l":10.75,"c":10.78,"v":5995600},{"d":"1995-09-28","o":10.94,"h":11.5,"l":10.94,"c":11.22,"v":3365200},{"d":"1995-09-29","o":11.31,"h":11.31,"l":10.94,"c":10.94,"v":2115200},{"d":"1995-10-02","o":11,"h":11.06,"l":10.5,"c":10.59,"v":1943600},{"d":"1995-10-03","o":10.38,"h":10.56,"l":10.12,"c":10.19,"v":3751200},{"d":"1995-10-04","o":10.06,"h":10.12,"l":9.62,"c":9.72,"v":5113600},{"d":"1995-10-05","o":9.75,"h":10.38,"l":9.62,"c":10.31,"v":4074000},{"d":"1995-10-06","o":10.38,"h":10.62,"l":10.27,"c":10.31,"v":2402400},{"d":"1995-10-09","o":10.25,"h":10.25,"l":9.25,"c":9.69,"v":4298000},{"d":"1995-10-10","o":9.31,"h":9.62,"l":9,"c":9.5,"v":3974400},{"d":"1995-10-11","o":9.72,"h":9.88,"l":9.06,"c":9.19,"v":3963200},{"d":"1995-10-12","o":9.31,"h":9.56,"l":9.12,"c":9.38,"v":4171600},{"d":"1995-10-13","o":9.5,"h":9.75,"l":9.31,"c":9.31,"v":5719600},{"d":"1995-10-16","o":9.38,"h":9.69,"l":9.25,"c":9.38,"v":3008400},{"d":"1995-10-17","o":9.56,"h":9.69,"l":9.44,"c":9.62,"v":2054000},{"d":"1995-10-18","o":9.81,"h":10.06,"l":9.62,"c":9.75,"v":5656000},{"d":"1995-10-19","o":9.19,"h":9.44,"l":8.81,"c":9,"v":9837600},{"d":"1995-10-20","o":9.19,"h":9.19,"l":8.69,"c":8.69,"v":2848000},{"d":"1995-10-23","o":8.75,"h":8.94,"l":8.69,"c":8.88,"v":2496800},{"d":"1995-10-24","o":8.94,"h":9,"l":8.31,"c":8.44,"v":4552400},{"d":"1995-10-25","o":8.5,"h":9,"l":8.44,"c":8.88,"v":3192800},{"d":"1995-10-26","o":8.88,"h":9.25,"l":8.81,"c":9.12,"v":2478800},{"d":"1995-10-27","o":8.81,"h":8.88,"l":8.25,"c":8.47,"v":6834400},{"d":"1995-10-30","o":8.62,"h":9,"l":8.5,"c":8.62,"v":3528400},{"d":"1995-10-31","o":8.69,"h":8.81,"l":8.38,"c":8.5,"v":2706400},{"d":"1995-11-01","o":8.44,"h":8.94,"l":8.38,"c":8.88,"v":3020000},{"d":"1995-11-02","o":8.94,"h":8.94,"l":8.44,"c":8.56,"v":4084400},{"d":"1995-11-03","o":8.62,"h":8.81,"l":8.45,"c":8.62,"v":2391600},{"d":"1995-11-06","o":8.06,"h":8.31,"l":7.81,"c":7.89,"v":8190000},{"d":"1995-11-07","o":7.88,"h":8.25,"l":7.81,"c":8.12,"v":6926800},{"d":"1995-11-08","o":8.25,"h":8.44,"l":8.19,"c":8.44,"v":3258800},{"d":"1995-11-09","o":8.62,"h":9.31,"l":8.62,"c":9.25,"v":7024000},{"d":"1995-11-10","o":9.12,"h":9.75,"l":9,"c":9.5,"v":4361600},{"d":"1995-11-13","o":9.31,"h":9.56,"l":9.25,"c":9.36,"v":2729600},{"d":"1995-11-14","o":9.31,"h":9.44,"l":9.19,"c":9.31,"v":2888400},{"d":"1995-11-15","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":2454800},{"d":"1995-11-16","o":9.12,"h":9.19,"l":8.75,"c":9.19,"v":3773200},{"d":"1995-11-17","o":8.94,"h":9.62,"l":8.81,"c":9.62,"v":3160400},{"d":"1995-11-20","o":9.75,"h":9.75,"l":9.25,"c":9.25,"v":1823600},{"d":"1995-11-21","o":9.25,"h":9.25,"l":8.81,"c":9,"v":3234800},{"d":"1995-11-22","o":9.12,"h":9.12,"l":8.88,"c":8.88,"v":2596400},{"d":"1995-11-24","o":8.94,"h":8.94,"l":8.81,"c":8.88,"v":610000},{"d":"1995-11-27","o":8.94,"h":9,"l":8.75,"c":8.78,"v":1457200},{"d":"1995-11-28","o":8.81,"h":8.81,"l":8.62,"c":8.81,"v":2764800},{"d":"1995-11-29","o":8.75,"h":9.06,"l":8.75,"c":9,"v":3508400},{"d":"1995-11-30","o":9,"h":9,"l":8.81,"c":8.81,"v":1276400},{"d":"1995-12-01","o":8.88,"h":9,"l":8.81,"c":8.88,"v":2541200},{"d":"1995-12-04","o":8.94,"h":9,"l":8.69,"c":8.81,"v":1857600},{"d":"1995-12-05","o":8.69,"h":8.94,"l":8.69,"c":8.88,"v":1832400},{"d":"1995-12-06","o":8.88,"h":9.7,"l":8.81,"c":9.53,"v":2559600},{"d":"1995-12-07","o":9.44,"h":9.56,"l":9.19,"c":9.28,"v":2041200},{"d":"1995-12-08","o":9.38,"h":9.62,"l":9.22,"c":9.5,"v":1836000},{"d":"1995-12-11","o":9.5,"h":9.88,"l":9.44,"c":9.75,"v":1578800},{"d":"1995-12-12","o":9.81,"h":9.81,"l":9.5,"c":9.56,"v":1079600},{"d":"1995-12-13","o":9.56,"h":9.69,"l":9.38,"c":9.62,"v":1282000},{"d":"1995-12-14","o":9.62,"h":9.62,"l":8.81,"c":8.81,"v":1717200},{"d":"1995-12-15","o":8.88,"h":8.94,"l":8.62,"c":8.88,"v":3868400},{"d":"1995-12-18","o":8.81,"h":8.88,"l":8.38,"c":8.44,"v":4830800},{"d":"1995-12-19","o":8.44,"h":9,"l":8.44,"c":9,"v":2822400},{"d":"1995-12-20","o":9.06,"h":9.19,"l":8.56,"c":8.56,"v":2886400},{"d":"1995-12-21","o":8.75,"h":9,"l":8.69,"c":8.75,"v":2425600},{"d":"1995-12-22","o":8.75,"h":8.81,"l":8.5,"c":8.81,"v":2162800},{"d":"1995-12-26","o":8.88,"h":8.94,"l":8.69,"c":8.81,"v":939200},{"d":"1995-12-27","o":8.81,"h":8.81,"l":8.5,"c":8.5,"v":692800},{"d":"1995-12-28","o":8.38,"h":8.69,"l":8.19,"c":8.56,"v":2908800},{"d":"1995-12-29","o":8.62,"h":8.88,"l":8.5,"c":8.56,"v":1324400},{"d":"1996-01-02","o":8.5,"h":8.94,"l":8.5,"c":8.69,"v":1168000},{"d":"1996-01-03","o":8.62,"h":8.75,"l":8.5,"c":8.56,"v":2010800},{"d":"1996-01-04","o":8.62,"h":8.62,"l":8.31,"c":8.38,"v":2105200},{"d":"1996-01-05","o":8.25,"h":8.62,"l":8.06,"c":8.38,"v":3191600},{"d":"1996-01-08","o":8.38,"h":8.44,"l":8.25,"c":8.38,"v":579600},{"d":"1996-01-09","o":8.38,"h":8.38,"l":8,"c":8,"v":1598000},{"d":"1996-01-10","o":8,"h":8,"l":7.25,"c":7.31,"v":2380400},{"d":"1996-01-11","o":7.5,"h":8,"l":7.44,"c":7.81,"v":3408800},{"d":"1996-01-12","o":7.66,"h":7.69,"l":7.31,"c":7.38,"v":3590400},{"d":"1996-01-15","o":7.44,"h":7.44,"l":7.19,"c":7.19,"v":1412000},{"d":"1996-01-16","o":7.31,"h":7.38,"l":7,"c":7.19,"v":2604800},{"d":"1996-01-17","o":6.94,"h":7.69,"l":6.94,"c":7.5,"v":4894400},{"d":"1996-01-18","o":7.56,"h":7.59,"l":7.44,"c":7.56,"v":752000},{"d":"1996-01-19","o":7.5,"h":7.62,"l":7.25,"c":7.5,"v":1888800},{"d":"1996-01-22","o":7.5,"h":7.69,"l":7.38,"c":7.62,"v":3294400},{"d":"1996-01-23","o":7.56,"h":7.69,"l":7.56,"c":7.56,"v":1612800},{"d":"1996-01-24","o":7.69,"h":7.69,"l":7.28,"c":7.38,"v":3196000},{"d":"1996-01-25","o":7.38,"h":7.38,"l":7.12,"c":7.12,"v":2551600},{"d":"1996-01-26","o":7.12,"h":7.38,"l":7.12,"c":7.38,"v":1031600},{"d":"1996-01-29","o":7.38,"h":7.56,"l":7.25,"c":7.28,"v":810400},{"d":"1996-01-30","o":7.31,"h":7.34,"l":7.19,"c":7.31,"v":2473600},{"d":"1996-01-31","o":7.31,"h":7.62,"l":7.25,"c":7.56,"v":2365600},{"d":"1996-02-01","o":7.47,"h":7.69,"l":7.47,"c":7.56,"v":2866800},{"d":"1996-02-02","o":7.56,"h":7.56,"l":7.44,"c":7.44,"v":2404400},{"d":"1996-02-05","o":7.44,"h":7.81,"l":7.44,"c":7.81,"v":4037200},{"d":"1996-02-06","o":7.81,"h":7.94,"l":7.69,"c":7.69,"v":3163200},{"d":"1996-02-07","o":7.81,"h":8.66,"l":7.69,"c":8.66,"v":4198000},{"d":"1996-02-08","o":8.69,"h":9.25,"l":8.19,"c":9.12,"v":4834400},{"d":"1996-02-09","o":9.06,"h":9.12,"l":8.5,"c":8.97,"v":5263200},{"d":"1996-02-12","o":8.94,"h":9.44,"l":8.88,"c":9.34,"v":5069200},{"d":"1996-02-13","o":9.16,"h":9.62,"l":9.16,"c":9.41,"v":5356400},{"d":"1996-02-14","o":9.38,"h":9.44,"l":9.12,"c":9.25,"v":2092000},{"d":"1996-02-15","o":9.19,"h":9.31,"l":8.88,"c":8.91,"v":6808000},{"d":"1996-02-16","o":8.94,"h":9,"l":8.75,"c":8.84,"v":3024800},{"d":"1996-02-20","o":8.88,"h":8.88,"l":8.72,"c":8.81,"v":1724000},{"d":"1996-02-21","o":8.81,"h":9.06,"l":8.69,"c":8.88,"v":2966000},{"d":"1996-02-22","o":8.62,"h":9.69,"l":8.62,"c":9.44,"v":10321600},{"d":"1996-02-23","o":9.44,"h":9.44,"l":9.12,"c":9.12,"v":2989200},{"d":"1996-02-26","o":9.25,"h":9.31,"l":9.06,"c":9.16,"v":1685600},{"d":"1996-02-27","o":9.25,"h":9.31,"l":9,"c":9.19,"v":2064400},{"d":"1996-02-28","o":9.31,"h":9.44,"l":9,"c":9.06,"v":3260400},{"d":"1996-02-29","o":8.81,"h":9.06,"l":8.81,"c":8.84,"v":2078400},{"d":"1996-03-01","o":8.81,"h":8.94,"l":8.69,"c":8.81,"v":2322800},{"d":"1996-03-04","o":8.81,"h":9.25,"l":8.81,"c":9.06,"v":1913600},{"d":"1996-03-05","o":9.06,"h":9.25,"l":9,"c":9.09,"v":2678400},{"d":"1996-03-06","o":8.94,"h":9.06,"l":8.88,"c":8.88,"v":1535200},{"d":"1996-03-07","o":8.94,"h":8.94,"l":8.75,"c":8.75,"v":900800},{"d":"1996-03-08","o":8.62,"h":8.69,"l":8.38,"c":8.56,"v":1947200},{"d":"1996-03-11","o":8.69,"h":8.69,"l":8.56,"c":8.62,"v":1158000},{"d":"1996-03-12","o":8.56,"h":9.28,"l":8.5,"c":9.19,"v":2507200},{"d":"1996-03-13","o":9.31,"h":9.56,"l":9.25,"c":9.47,"v":3034000},{"d":"1996-03-14","o":9.44,"h":9.56,"l":9.28,"c":9.34,"v":2300800},{"d":"1996-03-15","o":9.44,"h":9.5,"l":9.31,"c":9.44,"v":1142000},{"d":"1996-03-18","o":9.44,"h":9.62,"l":9.31,"c":9.44,"v":1107600},{"d":"1996-03-19","o":9.5,"h":9.5,"l":9.28,"c":9.31,"v":1562400},{"d":"1996-03-20","o":9.31,"h":9.38,"l":9.12,"c":9.12,"v":1260800},{"d":"1996-03-21","o":9.19,"h":9.25,"l":9.06,"c":9.06,"v":591600},{"d":"1996-03-22","o":9.12,"h":9.12,"l":8.88,"c":8.94,"v":2098800},{"d":"1996-03-25","o":8.88,"h":9,"l":8.62,"c":8.81,"v":2935600},{"d":"1996-03-26","o":8.75,"h":9.62,"l":8.75,"c":9.56,"v":3612400},{"d":"1996-03-27","o":9.62,"h":9.69,"l":9.38,"c":9.56,"v":2878400},{"d":"1996-03-28","o":9.38,"h":9.94,"l":9.38,"c":9.62,"v":2969600},{"d":"1996-03-29","o":9.69,"h":9.78,"l":9.44,"c":9.44,"v":1544400},{"d":"1996-04-01","o":9.56,"h":9.56,"l":8.88,"c":9.12,"v":3111600},{"d":"1996-04-02","o":8.75,"h":9,"l":8.69,"c":9,"v":3947600},{"d":"1996-04-03","o":9.12,"h":9.56,"l":9,"c":9.34,"v":3404800},{"d":"1996-04-04","o":9.56,"h":10.19,"l":9.53,"c":9.69,"v":4980400},{"d":"1996-04-08","o":9.38,"h":9.62,"l":9.31,"c":9.5,"v":2287600},{"d":"1996-04-09","o":9.62,"h":10,"l":9.44,"c":9.84,"v":2292400},{"d":"1996-04-10","o":9.81,"h":10.69,"l":9.81,"c":10.19,"v":6104400},{"d":"1996-04-11","o":10.31,"h":10.84,"l":10.25,"c":10.75,"v":5308000},{"d":"1996-04-12","o":10.81,"h":10.81,"l":10.38,"c":10.59,"v":2134800},{"d":"1996-04-15","o":10.5,"h":10.59,"l":10.25,"c":10.56,"v":1385600},{"d":"1996-04-16","o":10.62,"h":10.81,"l":10.5,"c":10.69,"v":1635600},{"d":"1996-04-17","o":10.62,"h":10.69,"l":10.31,"c":10.38,"v":1426800},{"d":"1996-04-18","o":10.38,"h":10.56,"l":10.31,"c":10.5,"v":1182400},{"d":"1996-04-19","o":10.56,"h":10.69,"l":10.31,"c":10.31,"v":1432000},{"d":"1996-04-22","o":10.44,"h":11.06,"l":10.38,"c":10.81,"v":4327200},{"d":"1996-04-23","o":10.81,"h":10.81,"l":10.5,"c":10.69,"v":2128800},{"d":"1996-04-24","o":10.69,"h":10.78,"l":10.62,"c":10.69,"v":3450800},{"d":"1996-04-25","o":10.75,"h":10.81,"l":10.5,"c":10.62,"v":1377200},{"d":"1996-04-26","o":10.62,"h":10.62,"l":10.44,"c":10.44,"v":424400},{"d":"1996-04-29","o":10.38,"h":10.56,"l":10.38,"c":10.5,"v":1074800},{"d":"1996-04-30","o":10.44,"h":10.5,"l":10.12,"c":10.19,"v":1441200},{"d":"1996-05-01","o":10.16,"h":10.31,"l":10.16,"c":10.3,"v":1051200},{"d":"1996-05-02","o":10.25,"h":10.31,"l":10.09,"c":10.12,"v":1732800},{"d":"1996-05-03","o":10.12,"h":10.19,"l":9.81,"c":9.88,"v":1162800},{"d":"1996-05-06","o":9.88,"h":10.19,"l":9.88,"c":10.06,"v":1874400},{"d":"1996-05-07","o":10.12,"h":10.38,"l":10.12,"c":10.34,"v":2900000},{"d":"1996-05-08","o":10.38,"h":10.38,"l":9.81,"c":9.81,"v":3736000},{"d":"1996-05-09","o":9.88,"h":9.94,"l":9.75,"c":9.75,"v":1822000},{"d":"1996-05-10","o":9.75,"h":10,"l":9.69,"c":9.97,"v":2981200},{"d":"1996-05-13","o":10.12,"h":10.66,"l":10,"c":10.47,"v":2600400},{"d":"1996-05-14","o":10.56,"h":10.69,"l":10.31,"c":10.38,"v":1737200},{"d":"1996-05-15","o":10.31,"h":10.69,"l":10.31,"c":10.5,"v":2185600},{"d":"1996-05-16","o":10.38,"h":10.44,"l":10,"c":10.12,"v":2981600},{"d":"1996-05-17","o":9.25,"h":9.25,"l":8.69,"c":8.94,"v":18675600},{"d":"1996-05-20","o":9.09,"h":9.09,"l":8.94,"c":8.95,"v":2804000},{"d":"1996-05-21","o":9.03,"h":9.03,"l":8.84,"c":8.88,"v":3757600},{"d":"1996-05-22","o":8.84,"h":8.88,"l":8.7,"c":8.75,"v":2620000},{"d":"1996-05-23","o":8.78,"h":8.78,"l":8.56,"c":8.61,"v":3315600},{"d":"1996-05-24","o":8.59,"h":8.62,"l":8.47,"c":8.5,"v":3334400},{"d":"1996-05-28","o":8.53,"h":8.59,"l":8.41,"c":8.5,"v":4507600},{"d":"1996-05-29","o":8.5,"h":8.78,"l":8.38,"c":8.5,"v":4074800},{"d":"1996-05-30","o":8.53,"h":8.66,"l":8.5,"c":8.59,"v":1600800},{"d":"1996-05-31","o":8.62,"h":8.72,"l":8.56,"c":8.69,"v":1316400},{"d":"1996-06-03","o":8.69,"h":8.69,"l":8.56,"c":8.56,"v":1368400},{"d":"1996-06-04","o":8.66,"h":8.69,"l":8.59,"c":8.66,"v":628800},{"d":"1996-06-05","o":8.66,"h":8.69,"l":8.62,"c":8.69,"v":2119200},{"d":"1996-06-06","o":8.69,"h":8.81,"l":8.56,"c":8.66,"v":2931600},{"d":"1996-06-07","o":8.56,"h":8.72,"l":8.44,"c":8.72,"v":1599200},{"d":"1996-06-10","o":8.69,"h":8.81,"l":8.62,"c":8.66,"v":1454400},{"d":"1996-06-11","o":8.66,"h":8.72,"l":8.56,"c":8.66,"v":1784000},{"d":"1996-06-12","o":8.69,"h":8.75,"l":8.56,"c":8.56,"v":935600},{"d":"1996-06-13","o":8.69,"h":8.69,"l":8.38,"c":8.47,"v":1154800},{"d":"1996-06-14","o":8.41,"h":8.41,"l":8,"c":8,"v":2572800},{"d":"1996-06-17","o":8.06,"h":8.16,"l":8,"c":8.06,"v":1354400},{"d":"1996-06-18","o":8.16,"h":8.25,"l":8.06,"c":8.25,"v":907600},{"d":"1996-06-19","o":8.25,"h":8.59,"l":8.19,"c":8.33,"v":2130000},{"d":"1996-06-20","o":8.38,"h":8.56,"l":8.31,"c":8.44,"v":3589600},{"d":"1996-06-21","o":8.44,"h":8.53,"l":8.41,"c":8.44,"v":1777600},{"d":"1996-06-24","o":8.47,"h":8.47,"l":8.22,"c":8.28,"v":2001600},{"d":"1996-06-25","o":8.28,"h":8.28,"l":7.88,"c":7.94,"v":2904800},{"d":"1996-06-26","o":7.78,"h":7.78,"l":7.41,"c":7.41,"v":7744400},{"d":"1996-06-27","o":7.44,"h":7.69,"l":7.34,"c":7.56,"v":3868400},{"d":"1996-06-28","o":7.66,"h":7.66,"l":7.38,"c":7.47,"v":3810800},{"d":"1996-07-01","o":7.5,"h":7.53,"l":7.44,"c":7.5,"v":1279200},{"d":"1996-07-02","o":7.47,"h":7.53,"l":7.41,"c":7.5,"v":2390800},{"d":"1996-07-03","o":7.44,"h":7.5,"l":7.31,"c":7.31,"v":1158000},{"d":"1996-07-05","o":7.31,"h":7.31,"l":7.22,"c":7.22,"v":269200},{"d":"1996-07-08","o":7.19,"h":7.38,"l":7,"c":7.03,"v":1901600},{"d":"1996-07-09","o":7.06,"h":7.12,"l":7,"c":7,"v":2172000},{"d":"1996-07-10","o":7.06,"h":7.06,"l":6.75,"c":6.94,"v":2303200},{"d":"1996-07-11","o":6.88,"h":6.94,"l":6.66,"c":6.66,"v":4183600},{"d":"1996-07-12","o":6.75,"h":6.75,"l":6,"c":6.06,"v":5194400},{"d":"1996-07-15","o":6.03,"h":6.03,"l":5.12,"c":5.25,"v":6405600},{"d":"1996-07-16","o":5.25,"h":5.62,"l":5.22,"c":5.47,"v":6362800},{"d":"1996-07-17","o":5.66,"h":5.69,"l":5.25,"c":5.31,"v":5593600},{"d":"1996-07-18","o":5.41,"h":6.38,"l":5.38,"c":6.19,"v":6300800},{"d":"1996-07-19","o":6.12,"h":6.22,"l":5.59,"c":5.59,"v":2784400},{"d":"1996-07-22","o":5.69,"h":5.69,"l":5.47,"c":5.52,"v":1942400},{"d":"1996-07-23","o":5.62,"h":5.62,"l":5.31,"c":5.34,"v":1735600},{"d":"1996-07-24","o":5.22,"h":5.75,"l":5.16,"c":5.55,"v":3450800},{"d":"1996-07-25","o":5.66,"h":6.03,"l":5.62,"c":5.78,"v":2174800},{"d":"1996-07-26","o":5.75,"h":6.06,"l":5.75,"c":6.03,"v":2337200},{"d":"1996-07-29","o":6.06,"h":6.16,"l":5.97,"c":6,"v":1477600},{"d":"1996-07-30","o":6.03,"h":6.25,"l":6.03,"c":6.19,"v":1217200},{"d":"1996-07-31","o":6.19,"h":6.19,"l":5.75,"c":5.77,"v":4779200},{"d":"1996-08-01","o":5.72,"h":5.78,"l":5.44,"c":5.44,"v":3252800},{"d":"1996-08-02","o":5.62,"h":5.62,"l":5.44,"c":5.5,"v":2374400},{"d":"1996-08-05","o":5.56,"h":5.69,"l":5.56,"c":5.56,"v":2801600},{"d":"1996-08-06","o":5.56,"h":5.69,"l":5.56,"c":5.66,"v":2051600},{"d":"1996-08-07","o":5.66,"h":5.69,"l":5.47,"c":5.56,"v":1828800},{"d":"1996-08-08","o":5.53,"h":5.53,"l":5.25,"c":5.38,"v":3543600},{"d":"1996-08-09","o":5.44,"h":5.5,"l":5.34,"c":5.44,"v":1074000},{"d":"1996-08-12","o":5.38,"h":5.38,"l":4.84,"c":4.91,"v":7248000},{"d":"1996-08-13","o":4.91,"h":5.09,"l":4.84,"c":4.97,"v":4605600},{"d":"1996-08-14","o":4.97,"h":5,"l":4.91,"c":5,"v":10047600},{"d":"1996-08-15","o":5.03,"h":5.25,"l":4.97,"c":5.12,"v":3073200},{"d":"1996-08-16","o":4.62,"h":5.38,"l":4.62,"c":5.34,"v":11761600},{"d":"1996-08-19","o":5.28,"h":5.5,"l":5.19,"c":5.25,"v":3068400},{"d":"1996-08-20","o":5.25,"h":5.25,"l":5.06,"c":5.11,"v":1006000},{"d":"1996-08-21","o":5.09,"h":5.34,"l":5.06,"c":5.34,"v":3887200},{"d":"1996-08-22","o":5.38,"h":5.47,"l":5.22,"c":5.28,"v":2579200},{"d":"1996-08-23","o":5.28,"h":5.56,"l":5.22,"c":5.41,"v":2899200},{"d":"1996-08-26","o":5.5,"h":5.53,"l":5.38,"c":5.41,"v":1904800},{"d":"1996-08-27","o":5.5,"h":5.5,"l":5.31,"c":5.44,"v":1662800},{"d":"1996-08-28","o":5.44,"h":5.5,"l":5.41,"c":5.5,"v":1500800},{"d":"1996-08-29","o":5.5,"h":5.81,"l":5.44,"c":5.78,"v":5905600},{"d":"1996-08-30","o":5.75,"h":5.88,"l":5.72,"c":5.75,"v":1676400},{"d":"1996-09-03","o":5.66,"h":5.75,"l":5.62,"c":5.69,"v":1521600},{"d":"1996-09-04","o":5.72,"h":5.81,"l":5.66,"c":5.72,"v":1822000},{"d":"1996-09-05","o":5.69,"h":5.69,"l":5.47,"c":5.47,"v":2506000},{"d":"1996-09-06","o":5.5,"h":5.62,"l":5.44,"c":5.53,"v":1368000},{"d":"1996-09-09","o":5.53,"h":5.53,"l":5.41,"c":5.47,"v":2131200},{"d":"1996-09-10","o":5.47,"h":5.56,"l":5.41,"c":5.56,"v":1590000},{"d":"1996-09-11","o":5.44,"h":5.84,"l":5.44,"c":5.78,"v":1562800},{"d":"1996-09-12","o":5.81,"h":6.22,"l":5.75,"c":6.14,"v":4204800},{"d":"1996-09-13","o":6.19,"h":6.56,"l":6.09,"c":6.12,"v":4384400},{"d":"1996-09-16","o":6.12,"h":6.19,"l":5.81,"c":5.91,"v":3737600},{"d":"1996-09-17","o":5.94,"h":5.97,"l":5.62,"c":5.88,"v":3890800},{"d":"1996-09-18","o":5.88,"h":6.12,"l":5.81,"c":6.08,"v":2958400},{"d":"1996-09-19","o":6.06,"h":6.31,"l":6.03,"c":6.28,"v":1669600},{"d":"1996-09-20","o":6.31,"h":6.44,"l":6.12,"c":6.38,"v":2513600},{"d":"1996-09-23","o":6.28,"h":6.28,"l":6.16,"c":6.19,"v":1155600},{"d":"1996-09-24","o":6.25,"h":6.62,"l":6.19,"c":6.44,"v":2896000},{"d":"1996-09-25","o":6.41,"h":6.81,"l":6.41,"c":6.75,"v":3575200},{"d":"1996-09-26","o":6.72,"h":6.88,"l":6.56,"c":6.66,"v":2348400},{"d":"1996-09-27","o":6.66,"h":6.69,"l":6.53,"c":6.62,"v":1284800},{"d":"1996-09-30","o":6.62,"h":6.69,"l":6.47,"c":6.47,"v":1423200},{"d":"1996-10-01","o":6.41,"h":6.44,"l":6.19,"c":6.34,"v":2306800},{"d":"1996-10-02","o":6.44,"h":6.53,"l":6.19,"c":6.25,"v":2335600},{"d":"1996-10-03","o":6.25,"h":6.25,"l":5.81,"c":5.84,"v":3144400},{"d":"1996-10-04","o":5.94,"h":6.12,"l":5.81,"c":6.05,"v":2177200},{"d":"1996-10-07","o":6.06,"h":6.12,"l":5.81,"c":5.88,"v":1738000},{"d":"1996-10-08","o":5.84,"h":5.91,"l":5.72,"c":5.75,"v":1266800},{"d":"1996-10-09","o":5.78,"h":6,"l":5.62,"c":5.75,"v":2101600},{"d":"1996-10-10","o":5.72,"h":5.81,"l":5.69,"c":5.75,"v":653600},{"d":"1996-10-11","o":5.88,"h":5.88,"l":5.56,"c":5.75,"v":2824400},{"d":"1996-10-14","o":5.75,"h":5.94,"l":5.69,"c":5.88,"v":1313200},{"d":"1996-10-15","o":5.88,"h":5.94,"l":5.66,"c":5.72,"v":1684800},{"d":"1996-10-16","o":5.72,"h":5.81,"l":5.62,"c":5.75,"v":1092400},{"d":"1996-10-17","o":5.78,"h":5.81,"l":5.62,"c":5.69,"v":2844000},{"d":"1996-10-18","o":5.69,"h":5.81,"l":5.66,"c":5.73,"v":1485200},{"d":"1996-10-21","o":5.75,"h":5.75,"l":5.59,"c":5.62,"v":950000},{"d":"1996-10-22","o":5.59,"h":5.75,"l":5.53,"c":5.59,"v":1455200},{"d":"1996-10-23","o":5.62,"h":5.81,"l":5.59,"c":5.75,"v":998000},{"d":"1996-10-24","o":5.81,"h":5.81,"l":5.56,"c":5.62,"v":936800},{"d":"1996-10-25","o":5.62,"h":5.69,"l":5.56,"c":5.56,"v":755600},{"d":"1996-10-28","o":5.56,"h":5.78,"l":5.56,"c":5.64,"v":1223600},{"d":"1996-10-29","o":5.62,"h":5.72,"l":5.5,"c":5.59,"v":701200},{"d":"1996-10-30","o":5.59,"h":5.66,"l":5.5,"c":5.61,"v":882400},{"d":"1996-10-31","o":5.66,"h":5.75,"l":5.62,"c":5.72,"v":919600},{"d":"1996-11-01","o":5.75,"h":5.81,"l":5.62,"c":5.8,"v":580000},{"d":"1996-11-04","o":5.78,"h":5.88,"l":5.53,"c":5.55,"v":1772800},{"d":"1996-11-05","o":5.56,"h":5.75,"l":5.38,"c":5.5,"v":2272400},{"d":"1996-11-06","o":5.5,"h":5.62,"l":5.44,"c":5.53,"v":1376800},{"d":"1996-11-07","o":5.53,"h":5.62,"l":5.41,"c":5.44,"v":1123600},{"d":"1996-11-08","o":5.41,"h":5.47,"l":5.25,"c":5.34,"v":2154400},{"d":"1996-11-11","o":5.31,"h":5.44,"l":5.31,"c":5.41,"v":1162000},{"d":"1996-11-12","o":5.31,"h":5.5,"l":5.25,"c":5.44,"v":1790000},{"d":"1996-11-13","o":5.44,"h":5.5,"l":5.31,"c":5.34,"v":955600},{"d":"1996-11-14","o":5.31,"h":5.5,"l":5.28,"c":5.5,"v":1627600},{"d":"1996-11-15","o":5.5,"h":6.06,"l":5.5,"c":5.84,"v":5175200},{"d":"1996-11-18","o":5.94,"h":5.94,"l":5.59,"c":5.84,"v":2212800},{"d":"1996-11-19","o":5.81,"h":6,"l":5.75,"c":5.94,"v":1986000},{"d":"1996-11-20","o":6.03,"h":6.25,"l":5.94,"c":6.03,"v":3815600},{"d":"1996-11-21","o":6.03,"h":6.03,"l":5.75,"c":5.88,"v":1358000},{"d":"1996-11-22","o":6.47,"h":6.69,"l":6.25,"c":6.62,"v":7193200},{"d":"1996-11-25","o":6.75,"h":7,"l":6.62,"c":6.94,"v":5036800},{"d":"1996-11-26","o":6.97,"h":7,"l":6.44,"c":6.69,"v":4199600},{"d":"1996-11-27","o":6.66,"h":6.94,"l":6.56,"c":6.88,"v":1802400},{"d":"1996-11-29","o":6.88,"h":7,"l":6.88,"c":7,"v":690800},{"d":"1996-12-02","o":7.03,"h":7.12,"l":6.84,"c":7.03,"v":2729600},{"d":"1996-12-03","o":7.06,"h":7.25,"l":6.97,"c":7.03,"v":1958000},{"d":"1996-12-04","o":7.09,"h":7.16,"l":6.88,"c":7,"v":2310400},{"d":"1996-12-05","o":7,"h":7.12,"l":6.56,"c":6.72,"v":1880000},{"d":"1996-12-06","o":6.38,"h":7.12,"l":6.38,"c":7.09,"v":2648000},{"d":"1996-12-09","o":7.16,"h":7.22,"l":6.75,"c":6.81,"v":1956400},{"d":"1996-12-10","o":6.88,"h":6.91,"l":6.59,"c":6.66,"v":1445600},{"d":"1996-12-11","o":6.47,"h":6.88,"l":6.31,"c":6.59,"v":3377200},{"d":"1996-12-12","o":6.69,"h":6.75,"l":6.62,"c":6.72,"v":1661600},{"d":"1996-12-13","o":6.72,"h":6.72,"l":6.53,"c":6.59,"v":1605200},{"d":"1996-12-16","o":6.59,"h":6.94,"l":6.56,"c":6.72,"v":2957600},{"d":"1996-12-17","o":6.66,"h":7,"l":6.62,"c":6.81,"v":3460400},{"d":"1996-12-18","o":6.88,"h":6.94,"l":6.75,"c":6.91,"v":1843200},{"d":"1996-12-19","o":6.9,"h":7,"l":6.84,"c":6.94,"v":2042400},{"d":"1996-12-20","o":7.12,"h":7.28,"l":6.81,"c":7.06,"v":3392400},{"d":"1996-12-23","o":6.97,"h":7.03,"l":6.91,"c":6.91,"v":1743200},{"d":"1996-12-24","o":6.88,"h":6.97,"l":6.81,"c":6.88,"v":1877600},{"d":"1996-12-26","o":6.81,"h":6.91,"l":6.81,"c":6.91,"v":925200},{"d":"1996-12-27","o":6.84,"h":7,"l":6.83,"c":6.88,"v":653200},{"d":"1996-12-30","o":6.88,"h":7.25,"l":6.88,"c":7.12,"v":1951200},{"d":"1996-12-31","o":7.19,"h":7.19,"l":7,"c":7,"v":1953200},{"d":"1997-01-02","o":7.09,"h":7.25,"l":7,"c":7.12,"v":3356800},{"d":"1997-01-03","o":7.16,"h":7.42,"l":7.16,"c":7.38,"v":2496800},{"d":"1997-01-06","o":7.47,"h":7.56,"l":7.31,"c":7.53,"v":3045200},{"d":"1997-01-07","o":7.59,"h":8.09,"l":7.5,"c":8.03,"v":9166000},{"d":"1997-01-08","o":8.12,"h":8.12,"l":7.62,"c":7.62,"v":4967600},{"d":"1997-01-09","o":7.62,"h":7.69,"l":7.41,"c":7.47,"v":3194400},{"d":"1997-01-10","o":7.31,"h":7.59,"l":7.31,"c":7.53,"v":3216000},{"d":"1997-01-13","o":7.53,"h":7.53,"l":7.31,"c":7.34,"v":3850000},{"d":"1997-01-14","o":7.34,"h":7.66,"l":7.34,"c":7.59,"v":4602400},{"d":"1997-01-15","o":7.59,"h":7.59,"l":7.44,"c":7.44,"v":1508400},{"d":"1997-01-16","o":7.41,"h":7.41,"l":7.16,"c":7.34,"v":1872000},{"d":"1997-01-17","o":7.34,"h":7.38,"l":7.19,"c":7.19,"v":2238800},{"d":"1997-01-20","o":7.22,"h":7.66,"l":7.22,"c":7.56,"v":3756800},{"d":"1997-01-21","o":7.62,"h":8.44,"l":7.44,"c":8.36,"v":8013200},{"d":"1997-01-22","o":8.34,"h":8.84,"l":8.34,"c":8.53,"v":6264000},{"d":"1997-01-23","o":8.56,"h":8.62,"l":8.38,"c":8.38,"v":9494400},{"d":"1997-01-24","o":8.31,"h":8.56,"l":8.03,"c":8.06,"v":3909200},{"d":"1997-01-27","o":8.09,"h":8.09,"l":7.66,"c":7.97,"v":2091600},{"d":"1997-01-28","o":8,"h":8.25,"l":7.94,"c":8.05,"v":3258800},{"d":"1997-01-29","o":8.09,"h":8.16,"l":8.03,"c":8.06,"v":1110400},{"d":"1997-01-30","o":8.09,"h":8.16,"l":7.97,"c":8.06,"v":1909600},{"d":"1997-01-31","o":8.06,"h":8.06,"l":7.78,"c":7.91,"v":1488800},{"d":"1997-02-03","o":7.88,"h":7.94,"l":7.69,"c":7.69,"v":1700800},{"d":"1997-02-04","o":7.69,"h":7.78,"l":7.47,"c":7.66,"v":1680000},{"d":"1997-02-05","o":7.66,"h":7.66,"l":7.34,"c":7.34,"v":1167600},{"d":"1997-02-06","o":7.38,"h":7.62,"l":7.34,"c":7.59,"v":1177600},{"d":"1997-02-07","o":7.62,"h":7.88,"l":7.44,"c":7.53,"v":2484400},{"d":"1997-02-10","o":7.62,"h":7.62,"l":7.19,"c":7.25,"v":3035600},{"d":"1997-02-11","o":7.28,"h":7.38,"l":7.12,"c":7.19,"v":2230400},{"d":"1997-02-12","o":7.22,"h":7.47,"l":7.06,"c":7.44,"v":3308400},{"d":"1997-02-13","o":7.56,"h":8.44,"l":7.56,"c":8.38,"v":8747200},{"d":"1997-02-14","o":8.44,"h":8.72,"l":8.41,"c":8.47,"v":7839200},{"d":"1997-02-18","o":8.47,"h":8.66,"l":8.44,"c":8.62,"v":2750000},{"d":"1997-02-19","o":8.62,"h":8.75,"l":8.53,"c":8.72,"v":5604000},{"d":"1997-02-20","o":8.66,"h":8.72,"l":8.66,"c":8.71,"v":4329600},{"d":"1997-02-21","o":8.69,"h":8.72,"l":8.69,"c":8.69,"v":2877200},{"d":"1997-02-24","o":8.69,"h":8.94,"l":8.69,"c":8.78,"v":2144000},{"d":"1997-02-25","o":8.78,"h":9.09,"l":8.78,"c":9.03,"v":2674000},{"d":"1997-02-26","o":9.03,"h":9.09,"l":9,"c":9.03,"v":3014000},{"d":"1997-02-27","o":8.66,"h":8.91,"l":8.62,"c":8.72,"v":7175200},{"d":"1997-02-28","o":8.66,"h":8.66,"l":8.38,"c":8.47,"v":6018800},{"d":"1997-03-03","o":8.41,"h":8.44,"l":8.19,"c":8.28,"v":3660000},{"d":"1997-03-04","o":8.38,"h":8.5,"l":8.31,"c":8.44,"v":3058000},{"d":"1997-03-05","o":8.44,"h":8.56,"l":8.44,"c":8.53,"v":3069200},{"d":"1997-03-06","o":8.59,"h":8.81,"l":8.53,"c":8.66,"v":1762800},{"d":"1997-03-07","o":8.75,"h":8.75,"l":8.53,"c":8.59,"v":5652000},{"d":"1997-03-10","o":8.62,"h":8.62,"l":8.56,"c":8.61,"v":4660400},{"d":"1997-03-11","o":8.59,"h":8.62,"l":8.41,"c":8.41,"v":2021600},{"d":"1997-03-12","o":8.41,"h":8.44,"l":7.94,"c":8.11,"v":2480800},{"d":"1997-03-13","o":8.03,"h":8.44,"l":7.97,"c":8.34,"v":2320000},{"d":"1997-03-14","o":8.34,"h":8.62,"l":8.34,"c":8.62,"v":1882000},{"d":"1997-03-17","o":8.59,"h":8.72,"l":8.34,"c":8.59,"v":1770800},{"d":"1997-03-18","o":8.61,"h":8.62,"l":8.06,"c":8.09,"v":2812800},{"d":"1997-03-19","o":8.12,"h":8.12,"l":7.75,"c":7.87,"v":1716000},{"d":"1997-03-20","o":7.81,"h":7.91,"l":7.64,"c":7.8,"v":2976800},{"d":"1997-03-21","o":7.91,"h":7.97,"l":7.78,"c":7.78,"v":2374800},{"d":"1997-03-24","o":7.72,"h":7.81,"l":7.59,"c":7.66,"v":1799200},{"d":"1997-03-25","o":7.69,"h":8.09,"l":7.62,"c":7.97,"v":3987200},{"d":"1997-03-26","o":8.03,"h":8.03,"l":7.88,"c":7.97,"v":1794000},{"d":"1997-03-27","o":8.06,"h":8.34,"l":7.88,"c":7.91,"v":4214000},{"d":"1997-03-31","o":7.84,"h":7.88,"l":7.56,"c":7.75,"v":2983600},{"d":"1997-04-01","o":7.62,"h":8.09,"l":7.62,"c":8.08,"v":6473200},{"d":"1997-04-02","o":8.09,"h":8.09,"l":7.81,"c":8.03,"v":4513600},{"d":"1997-04-03","o":8,"h":8.19,"l":7.97,"c":8.19,"v":2187200},{"d":"1997-04-04","o":8.06,"h":8.75,"l":8.06,"c":8.56,"v":9504800},{"d":"1997-04-07","o":8.69,"h":8.75,"l":8.56,"c":8.66,"v":4395200},{"d":"1997-04-08","o":8.62,"h":8.72,"l":8.47,"c":8.69,"v":3747200},{"d":"1997-04-09","o":8.75,"h":9.03,"l":8.47,"c":8.47,"v":5713600},{"d":"1997-04-10","o":8.47,"h":8.5,"l":8,"c":8.06,"v":3733200},{"d":"1997-04-11","o":8,"h":8.03,"l":7.22,"c":7.38,"v":5874400},{"d":"1997-04-14","o":7.66,"h":8.31,"l":7.59,"c":8.22,"v":5031200},{"d":"1997-04-15","o":8.28,"h":8.5,"l":8.16,"c":8.22,"v":2903600},{"d":"1997-04-16","o":8.19,"h":8.22,"l":7.62,"c":7.97,"v":3391600},{"d":"1997-04-17","o":8,"h":8.31,"l":7.94,"c":8.16,"v":2685600},{"d":"1997-04-18","o":8.16,"h":8.19,"l":7.78,"c":7.81,"v":2012000},{"d":"1997-04-21","o":7.78,"h":7.88,"l":7.64,"c":7.78,"v":1407600},{"d":"1997-04-22","o":7.75,"h":7.81,"l":7.53,"c":7.75,"v":3015600},{"d":"1997-04-23","o":7.81,"h":8,"l":7.69,"c":8,"v":1342800},{"d":"1997-04-24","o":8.09,"h":8.22,"l":7.72,"c":8.16,"v":2597200},{"d":"1997-04-25","o":8.16,"h":8.25,"l":7.88,"c":7.88,"v":1436400},{"d":"1997-04-28","o":7.91,"h":7.94,"l":7.66,"c":7.88,"v":1756000},{"d":"1997-04-29","o":8.12,"h":8.59,"l":8.06,"c":8.58,"v":4656800},{"d":"1997-04-30","o":8.53,"h":9,"l":8.5,"c":8.88,"v":4542400},{"d":"1997-05-01","o":8.91,"h":9.09,"l":8.64,"c":9,"v":2563600},{"d":"1997-05-02","o":9.88,"h":9.88,"l":9.47,"c":9.84,"v":8380800},{"d":"1997-05-05","o":9.88,"h":9.94,"l":9.53,"c":9.75,"v":2968000},{"d":"1997-05-06","o":9.66,"h":10.02,"l":9.66,"c":10,"v":3395200},{"d":"1997-05-07","o":9.88,"h":10.22,"l":9.62,"c":9.69,"v":4154400},{"d":"1997-05-08","o":9.56,"h":9.91,"l":9.5,"c":9.62,"v":2988400},{"d":"1997-05-09","o":9.62,"h":9.91,"l":9.62,"c":9.78,"v":5504000},{"d":"1997-05-12","o":9.69,"h":9.91,"l":9.53,"c":9.53,"v":2914800},{"d":"1997-05-13","o":9.5,"h":9.56,"l":9.25,"c":9.53,"v":1950400},{"d":"1997-05-14","o":9.66,"h":9.81,"l":9.59,"c":9.64,"v":1793600},{"d":"1997-05-15","o":9.62,"h":10,"l":9.53,"c":9.95,"v":2789200},{"d":"1997-05-16","o":9.59,"h":9.84,"l":9.5,"c":9.72,"v":3249200},{"d":"1997-05-19","o":9.69,"h":9.72,"l":9.34,"c":9.38,"v":1904800},{"d":"1997-05-20","o":9.25,"h":9.5,"l":9.22,"c":9.44,"v":1809600},{"d":"1997-05-21","o":9.5,"h":9.62,"l":9.34,"c":9.34,"v":2625200},{"d":"1997-05-22","o":9.31,"h":9.38,"l":8.75,"c":8.75,"v":3182400},{"d":"1997-05-23","o":8.75,"h":9.47,"l":8.75,"c":9.47,"v":3290000},{"d":"1997-05-27","o":9.38,"h":9.84,"l":9.34,"c":9.62,"v":3170400},{"d":"1997-05-28","o":9.66,"h":9.72,"l":9.38,"c":9.5,"v":1892400},{"d":"1997-05-29","o":9.5,"h":9.78,"l":9.5,"c":9.69,"v":3232800},{"d":"1997-05-30","o":9.31,"h":9.88,"l":9.28,"c":9.72,"v":2208800},{"d":"1997-06-02","o":9.75,"h":9.75,"l":9.41,"c":9.72,"v":2908400},{"d":"1997-06-03","o":9.53,"h":9.56,"l":9.38,"c":9.38,"v":1102400},{"d":"1997-06-04","o":9.38,"h":9.5,"l":8.91,"c":9.06,"v":2142400},{"d":"1997-06-05","o":9,"h":9.25,"l":8.91,"c":9.06,"v":2022800},{"d":"1997-06-06","o":9.12,"h":9.62,"l":9,"c":9.41,"v":2704400},{"d":"1997-06-09","o":9.41,"h":9.44,"l":9.19,"c":9.34,"v":1785600},{"d":"1997-06-10","o":9.16,"h":9.19,"l":8.84,"c":8.84,"v":3857200},{"d":"1997-06-11","o":8.88,"h":9.03,"l":8.81,"c":8.97,"v":2762800},{"d":"1997-06-12","o":8.94,"h":9.34,"l":8.91,"c":9.16,"v":1588400},{"d":"1997-06-13","o":9.19,"h":9.44,"l":9.06,"c":9.14,"v":1433200},{"d":"1997-06-16","o":9.16,"h":9.53,"l":9.12,"c":9.47,"v":2680400},{"d":"1997-06-17","o":9.41,"h":9.59,"l":9.25,"c":9.53,"v":6060400},{"d":"1997-06-18","o":9.52,"h":9.66,"l":9.28,"c":9.53,"v":4506400},{"d":"1997-06-19","o":9.53,"h":9.75,"l":9.53,"c":9.66,"v":5253200},{"d":"1997-06-20","o":9.64,"h":9.66,"l":9.41,"c":9.53,"v":2729200},{"d":"1997-06-23","o":9.47,"h":9.5,"l":9.12,"c":9.14,"v":3358800},{"d":"1997-06-24","o":9.3,"h":9.59,"l":9.16,"c":9.59,"v":6661600},{"d":"1997-06-25","o":9.53,"h":9.81,"l":9.5,"c":9.67,"v":9120000},{"d":"1997-06-26","o":9.69,"h":9.81,"l":9.5,"c":9.59,"v":4724000},{"d":"1997-06-27","o":9.59,"h":9.91,"l":9.59,"c":9.89,"v":5281600},{"d":"1997-06-30","o":9.84,"h":9.88,"l":9.5,"c":9.58,"v":3110800},{"d":"1997-07-01","o":9.58,"h":9.72,"l":9.47,"c":9.5,"v":1455600},{"d":"1997-07-02","o":9.5,"h":9.78,"l":9.41,"c":9.77,"v":2401200},{"d":"1997-07-03","o":9.75,"h":9.84,"l":9.59,"c":9.69,"v":944800},{"d":"1997-07-07","o":9.66,"h":10,"l":9.66,"c":9.91,"v":2694000},{"d":"1997-07-08","o":9.91,"h":10.66,"l":9.88,"c":10.61,"v":4963600},{"d":"1997-07-09","o":10.62,"h":10.72,"l":10.09,"c":10.14,"v":3580400},{"d":"1997-07-10","o":10.09,"h":10.31,"l":9.84,"c":10.19,"v":3055200},{"d":"1997-07-11","o":10.19,"h":10.5,"l":10.19,"c":10.34,"v":2711600},{"d":"1997-07-14","o":10.31,"h":10.47,"l":9.91,"c":10.03,"v":4985200},{"d":"1997-07-15","o":10,"h":10.25,"l":9.89,"c":10.16,"v":6551600},{"d":"1997-07-16","o":10.25,"h":10.44,"l":10.19,"c":10.25,"v":2773200},{"d":"1997-07-17","o":10.28,"h":10.31,"l":10,"c":10.02,"v":1195600},{"d":"1997-07-18","o":9.97,"h":10.16,"l":9.83,"c":9.99,"v":1792000},{"d":"1997-07-21","o":10,"h":10.03,"l":9.75,"c":9.81,"v":963200},{"d":"1997-07-22","o":9.75,"h":10.5,"l":9.62,"c":10.48,"v":2300000},{"d":"1997-07-23","o":10.47,"h":10.53,"l":10.03,"c":10.16,"v":2810800},{"d":"1997-07-24","o":10.09,"h":10.34,"l":9.81,"c":10.22,"v":3050400},{"d":"1997-07-25","o":10.22,"h":10.44,"l":10,"c":10.33,"v":1913200},{"d":"1997-07-28","o":10.28,"h":10.5,"l":10.28,"c":10.34,"v":2110800},{"d":"1997-07-29","o":10.33,"h":10.38,"l":10.12,"c":10.19,"v":1205200},{"d":"1997-07-30","o":10.17,"h":10.19,"l":9.91,"c":9.91,"v":1413600},{"d":"1997-07-31","o":10.06,"h":10.66,"l":10.03,"c":10.59,"v":5436400},{"d":"1997-08-01","o":10.56,"h":10.77,"l":10.25,"c":10.62,"v":2794800},{"d":"1997-08-04","o":10.62,"h":11.05,"l":10.56,"c":11,"v":4838800},{"d":"1997-08-05","o":11.19,"h":11.62,"l":11.19,"c":11.5,"v":8079200},{"d":"1997-08-06","o":11.41,"h":11.56,"l":11.09,"c":11.12,"v":3946800},{"d":"1997-08-07","o":11.12,"h":11.31,"l":11,"c":11.03,"v":4894400},{"d":"1997-08-08","o":10.84,"h":11.06,"l":10.66,"c":10.98,"v":3466400},{"d":"1997-08-11","o":10.97,"h":11.16,"l":10.5,"c":10.86,"v":4338800},{"d":"1997-08-12","o":11,"h":11.06,"l":10.69,"c":10.69,"v":2968000},{"d":"1997-08-13","o":10.88,"h":10.97,"l":10.52,"c":10.75,"v":5576800},{"d":"1997-08-14","o":10.75,"h":10.84,"l":10.62,"c":10.81,"v":3228800},{"d":"1997-08-15","o":10.75,"h":11.09,"l":10.53,"c":10.66,"v":5492000},{"d":"1997-08-18","o":10.66,"h":10.81,"l":10.41,"c":10.78,"v":3330000},{"d":"1997-08-19","o":10.78,"h":11.41,"l":10.75,"c":11.27,"v":9261600},{"d":"1997-08-20","o":11.22,"h":11.75,"l":11.22,"c":11.69,"v":7384000},{"d":"1997-08-21","o":11.62,"h":11.69,"l":11.34,"c":11.47,"v":6340800},{"d":"1997-08-22","o":11.06,"h":11.47,"l":11.06,"c":11.41,"v":9839200},{"d":"1997-08-25","o":11.44,"h":11.56,"l":11.06,"c":11.16,"v":5192000},{"d":"1997-08-26","o":11.12,"h":11.16,"l":10.66,"c":10.72,"v":4051600},{"d":"1997-08-27","o":10.81,"h":11.28,"l":10.59,"c":11.16,"v":5709200},{"d":"1997-08-28","o":11.09,"h":11.28,"l":10.88,"c":10.94,"v":5077600},{"d":"1997-08-29","o":10.94,"h":11.03,"l":10.75,"c":10.94,"v":2185600},{"d":"1997-09-02","o":10.94,"h":11.25,"l":10.94,"c":11.25,"v":2878000},{"d":"1997-09-03","o":11.23,"h":11.25,"l":10.78,"c":10.88,"v":5042400},{"d":"1997-09-04","o":10.88,"h":11.23,"l":10.88,"c":11.03,"v":4313200},{"d":"1997-09-05","o":11.12,"h":11.12,"l":10.88,"c":10.97,"v":1175600},{"d":"1997-09-08","o":10.94,"h":11.03,"l":10.75,"c":10.91,"v":1208800},{"d":"1997-09-09","o":10.81,"h":11.03,"l":10.69,"c":10.84,"v":1862000},{"d":"1997-09-10","o":10.84,"h":10.91,"l":10.67,"c":10.84,"v":1219600},{"d":"1997-09-11","o":10.88,"h":11.03,"l":10.75,"c":10.94,"v":3151600},{"d":"1997-09-12","o":10.94,"h":11.16,"l":10.94,"c":11.03,"v":2475200},{"d":"1997-09-15","o":11.03,"h":11.03,"l":10.75,"c":10.78,"v":2660400},{"d":"1997-09-16","o":10.78,"h":11.25,"l":10.78,"c":11.22,"v":2596000},{"d":"1997-09-17","o":11.22,"h":11.22,"l":10.94,"c":10.97,"v":2256000},{"d":"1997-09-18","o":11,"h":11,"l":10.72,"c":10.81,"v":4669600},{"d":"1997-09-19","o":10.77,"h":10.97,"l":10.72,"c":10.97,"v":2150400},{"d":"1997-09-22","o":10.96,"h":11.28,"l":10.91,"c":11.11,"v":2807600},{"d":"1997-09-23","o":11.12,"h":11.12,"l":10.91,"c":10.91,"v":869600},{"d":"1997-09-24","o":10.97,"h":10.97,"l":10.75,"c":10.83,"v":3212800},{"d":"1997-09-25","o":10.94,"h":11.03,"l":10.81,"c":10.81,"v":2541600},{"d":"1997-09-26","o":11,"h":11.22,"l":11,"c":11.12,"v":4014800},{"d":"1997-09-29","o":11.09,"h":11.59,"l":11.09,"c":11.53,"v":5956800},{"d":"1997-09-30","o":11.5,"h":11.62,"l":11.34,"c":11.34,"v":4126400},{"d":"1997-10-01","o":11.34,"h":11.41,"l":11.12,"c":11.27,"v":2426000},{"d":"1997-10-02","o":11.25,"h":11.66,"l":11.16,"c":11.66,"v":3267200},{"d":"1997-10-03","o":11.81,"h":12.58,"l":11.75,"c":12.5,"v":12624000},{"d":"1997-10-06","o":12.47,"h":12.69,"l":12.06,"c":12.06,"v":3819600},{"d":"1997-10-07","o":12.09,"h":12.62,"l":12.03,"c":12.47,"v":2642000},{"d":"1997-10-08","o":12.47,"h":12.78,"l":12.28,"c":12.36,"v":4292000},{"d":"1997-10-09","o":12.25,"h":12.53,"l":12.12,"c":12.47,"v":2417200},{"d":"1997-10-10","o":12.31,"h":12.5,"l":12.28,"c":12.34,"v":968400},{"d":"1997-10-13","o":12.31,"h":12.38,"l":12.19,"c":12.34,"v":874400},{"d":"1997-10-14","o":12.28,"h":12.38,"l":12.03,"c":12.28,"v":918400},{"d":"1997-10-15","o":12.11,"h":12.38,"l":12.06,"c":12.09,"v":1408000},{"d":"1997-10-16","o":12.06,"h":12.09,"l":11.69,"c":11.93,"v":1737200},{"d":"1997-10-17","o":11.88,"h":11.92,"l":11.19,"c":11.66,"v":2742400},{"d":"1997-10-20","o":11.72,"h":11.88,"l":11.34,"c":11.62,"v":2201600},{"d":"1997-10-21","o":11.64,"h":11.72,"l":11.44,"c":11.52,"v":893200},{"d":"1997-10-22","o":11.5,"h":11.78,"l":11.38,"c":11.66,"v":2166800},{"d":"1997-10-23","o":11.44,"h":11.47,"l":10.94,"c":11.09,"v":3667600},{"d":"1997-10-24","o":11.23,"h":11.25,"l":9.94,"c":10.38,"v":10122400},{"d":"1997-10-27","o":10.34,"h":10.81,"l":8.12,"c":8.19,"v":8787200},{"d":"1997-10-28","o":7.88,"h":9.91,"l":7.62,"c":9.16,"v":12200800},{"d":"1997-10-29","o":9.25,"h":10.44,"l":8.91,"c":9.05,"v":10395600},{"d":"1997-10-30","o":8.81,"h":9.47,"l":8.72,"c":9,"v":3437200},{"d":"1997-10-31","o":9.25,"h":9.62,"l":8.88,"c":9.25,"v":3895600},{"d":"1997-11-03","o":9.44,"h":9.67,"l":9.31,"c":9.41,"v":4094400},{"d":"1997-11-04","o":9.5,"h":9.56,"l":9.09,"c":9.38,"v":2847600},{"d":"1997-11-05","o":9.38,"h":9.7,"l":9.12,"c":9.58,"v":3587600},{"d":"1997-11-06","o":9.59,"h":9.84,"l":9.5,"c":9.62,"v":2707200},{"d":"1997-11-07","o":9.19,"h":9.62,"l":9.19,"c":9.41,"v":1808800},{"d":"1997-11-10","o":9.5,"h":9.78,"l":9.38,"c":9.66,"v":1985600},{"d":"1997-11-11","o":9.66,"h":9.91,"l":9.5,"c":9.58,"v":1859200},{"d":"1997-11-12","o":9.47,"h":9.47,"l":8.3,"c":8.59,"v":3093200},{"d":"1997-11-13","o":8.84,"h":9.05,"l":8.12,"c":9.03,"v":4456000},{"d":"1997-11-14","o":9.19,"h":9.19,"l":8.62,"c":8.64,"v":1374000},{"d":"1997-11-17","o":9,"h":9.56,"l":8.91,"c":9.5,"v":2080000},{"d":"1997-11-18","o":9.31,"h":9.5,"l":9.16,"c":9.33,"v":1926400},{"d":"1997-11-19","o":9.25,"h":9.38,"l":9,"c":9.33,"v":1609600},{"d":"1997-11-20","o":9.44,"h":9.84,"l":9.34,"c":9.72,"v":3263600},{"d":"1997-11-21","o":10.28,"h":10.47,"l":9.75,"c":9.89,"v":16503600},{"d":"1997-11-24","o":9.88,"h":10,"l":9.31,"c":9.38,"v":2990400},{"d":"1997-11-25","o":9.59,"h":9.72,"l":9,"c":9.5,"v":6244800},{"d":"1997-11-26","o":9.5,"h":9.72,"l":9.5,"c":9.61,"v":2993600},{"d":"1997-11-28","o":9.66,"h":9.66,"l":9.59,"c":9.61,"v":273600},{"d":"1997-12-01","o":9.72,"h":10.38,"l":9.62,"c":10.31,"v":3820400},{"d":"1997-12-02","o":10.25,"h":10.53,"l":10.06,"c":10.19,"v":5230400},{"d":"1997-12-03","o":10.09,"h":10.3,"l":9.91,"c":10,"v":3508000},{"d":"1997-12-04","o":10.02,"h":10.06,"l":9.91,"c":9.91,"v":1587600},{"d":"1997-12-05","o":9.78,"h":10.06,"l":9.78,"c":10,"v":2340400},{"d":"1997-12-08","o":10.06,"h":10.09,"l":9.94,"c":10.09,"v":4990800},{"d":"1997-12-09","o":10.12,"h":10.12,"l":9.66,"c":9.78,"v":6302800},{"d":"1997-12-10","o":9.73,"h":9.81,"l":9.25,"c":9.38,"v":4683200},{"d":"1997-12-11","o":9.25,"h":9.31,"l":8.69,"c":8.84,"v":5086800},{"d":"1997-12-12","o":8.81,"h":8.94,"l":8.28,"c":8.47,"v":5077200},{"d":"1997-12-15","o":8.53,"h":8.59,"l":8.09,"c":8.12,"v":6356000},{"d":"1997-12-16","o":8.19,"h":8.62,"l":8.06,"c":8.62,"v":5394000},{"d":"1997-12-17","o":8.88,"h":8.94,"l":8.62,"c":8.62,"v":4877600},{"d":"1997-12-18","o":8.66,"h":8.69,"l":8.31,"c":8.38,"v":4701600},{"d":"1997-12-19","o":8.25,"h":8.44,"l":8.19,"c":8.3,"v":4476400},{"d":"1997-12-22","o":8.44,"h":8.5,"l":8.16,"c":8.34,"v":4050400},{"d":"1997-12-23","o":8.41,"h":8.41,"l":8.25,"c":8.31,"v":3074800},{"d":"1997-12-24","o":8.41,"h":8.41,"l":8.12,"c":8.12,"v":1384800},{"d":"1997-12-26","o":8.25,"h":8.69,"l":8.16,"c":8.69,"v":1240000},{"d":"1997-12-29","o":8.72,"h":9.06,"l":8.72,"c":8.86,"v":2079200},{"d":"1997-12-30","o":8.94,"h":9.09,"l":8.78,"c":8.97,"v":1374800},{"d":"1997-12-31","o":9.03,"h":9.72,"l":8.91,"c":9.25,"v":2668400},{"d":"1998-01-02","o":9.16,"h":9.38,"l":8.97,"c":9.38,"v":1104800},{"d":"1998-01-05","o":9.22,"h":9.62,"l":9.22,"c":9.56,"v":2818000},{"d":"1998-01-06","o":9.53,"h":10,"l":9.53,"c":9.84,"v":3330800},{"d":"1998-01-07","o":9.88,"h":9.88,"l":9.38,"c":9.5,"v":2790400},{"d":"1998-01-08","o":9.44,"h":9.78,"l":9.34,"c":9.72,"v":2154400},{"d":"1998-01-09","o":9.66,"h":9.72,"l":8.69,"c":8.98,"v":5263600},{"d":"1998-01-12","o":8.62,"h":9.09,"l":8.59,"c":8.94,"v":2923200},{"d":"1998-01-13","o":9,"h":9.31,"l":8.91,"c":9.09,"v":2994400},{"d":"1998-01-14","o":9.12,"h":9.38,"l":8.96,"c":9.34,"v":1624800},{"d":"1998-01-15","o":9.31,"h":9.62,"l":9.25,"c":9.47,"v":2696000},{"d":"1998-01-16","o":9.56,"h":9.69,"l":9.5,"c":9.55,"v":1817600},{"d":"1998-01-20","o":9.5,"h":9.56,"l":9.19,"c":9.52,"v":2832800},{"d":"1998-01-21","o":9.38,"h":9.64,"l":9.25,"c":9.47,"v":1716800},{"d":"1998-01-22","o":9.28,"h":9.48,"l":9.19,"c":9.38,"v":2385600},{"d":"1998-01-23","o":9.34,"h":9.66,"l":9.34,"c":9.64,"v":3252800},{"d":"1998-01-26","o":9.56,"h":9.75,"l":9.53,"c":9.53,"v":2224400},{"d":"1998-01-27","o":9.5,"h":9.53,"l":9.12,"c":9.44,"v":4044000},{"d":"1998-01-28","o":9.44,"h":9.5,"l":9.16,"c":9.2,"v":3642400},{"d":"1998-01-29","o":9.23,"h":9.61,"l":9.12,"c":9.3,"v":5478800},{"d":"1998-01-30","o":9.38,"h":9.72,"l":9.28,"c":9.66,"v":3267200},{"d":"1998-02-02","o":9.78,"h":10.16,"l":9.7,"c":9.8,"v":6122800},{"d":"1998-02-03","o":9.81,"h":10.03,"l":9.62,"c":9.92,"v":2467200},{"d":"1998-02-04","o":9.88,"h":10.12,"l":9.75,"c":10.08,"v":2657200},{"d":"1998-02-05","o":10.12,"h":10.31,"l":9.81,"c":9.88,"v":2950800},{"d":"1998-02-06","o":10,"h":11,"l":9.94,"c":10.67,"v":6838800},{"d":"1998-02-09","o":10.66,"h":10.86,"l":10.56,"c":10.67,"v":3314800},{"d":"1998-02-10","o":10.66,"h":11.03,"l":10.66,"c":10.95,"v":3162000},{"d":"1998-02-11","o":10.94,"h":11.34,"l":10.94,"c":11.19,"v":5966800},{"d":"1998-02-12","o":11.16,"h":11.44,"l":11.09,"c":11.34,"v":5115200},{"d":"1998-02-13","o":11.25,"h":11.31,"l":11.03,"c":11.09,"v":3334800},{"d":"1998-02-17","o":11.22,"h":11.34,"l":10.84,"c":10.88,"v":3503200},{"d":"1998-02-18","o":10.91,"h":11.09,"l":10.88,"c":11.06,"v":2294000},{"d":"1998-02-19","o":11,"h":11.19,"l":10.75,"c":10.94,"v":1766800},{"d":"1998-02-20","o":11,"h":11,"l":10.44,"c":10.56,"v":3204400},{"d":"1998-02-23","o":10.66,"h":11.16,"l":10.62,"c":10.95,"v":2764400},{"d":"1998-02-24","o":10.89,"h":11.34,"l":10.81,"c":10.84,"v":3123600},{"d":"1998-02-25","o":10.94,"h":11.25,"l":10.91,"c":11.22,"v":1846400},{"d":"1998-02-26","o":11.97,"h":12.47,"l":11.75,"c":12.47,"v":15105600},{"d":"1998-02-27","o":12.5,"h":12.52,"l":11.84,"c":11.84,"v":4291200},{"d":"1998-03-02","o":12,"h":12.14,"l":11.84,"c":12,"v":3919600},{"d":"1998-03-03","o":11.91,"h":12.03,"l":11.72,"c":12,"v":1806800},{"d":"1998-03-04","o":11.84,"h":12.11,"l":11.56,"c":12,"v":3693600},{"d":"1998-03-05","o":11.75,"h":12.03,"l":11.47,"c":11.61,"v":8949200},{"d":"1998-03-06","o":11.75,"h":11.94,"l":11.53,"c":11.58,"v":2565600},{"d":"1998-03-09","o":11.47,"h":11.81,"l":11.38,"c":11.42,"v":2717600},{"d":"1998-03-10","o":11.56,"h":11.81,"l":11.55,"c":11.78,"v":2196000},{"d":"1998-03-11","o":11.84,"h":11.88,"l":11.36,"c":11.53,"v":4454000},{"d":"1998-03-12","o":11.5,"h":11.69,"l":11.41,"c":11.5,"v":2154800},{"d":"1998-03-13","o":11.59,"h":11.66,"l":11.41,"c":11.53,"v":2454000},{"d":"1998-03-16","o":11.44,"h":11.66,"l":11.25,"c":11.64,"v":2410800},{"d":"1998-03-17","o":11.59,"h":11.91,"l":11.44,"c":11.86,"v":4669200},{"d":"1998-03-18","o":11.75,"h":11.94,"l":11.62,"c":11.91,"v":3596000},{"d":"1998-03-19","o":11.81,"h":12.09,"l":11.66,"c":12.02,"v":3056000},{"d":"1998-03-20","o":12.11,"h":12.12,"l":11.72,"c":11.8,"v":1938800},{"d":"1998-03-23","o":11.8,"h":11.84,"l":11.62,"c":11.72,"v":2667600},{"d":"1998-03-24","o":11.69,"h":11.88,"l":11.62,"c":11.78,"v":1962800},{"d":"1998-03-25","o":12,"h":12,"l":11.5,"c":11.53,"v":1924000},{"d":"1998-03-26","o":11.53,"h":11.75,"l":11.5,"c":11.7,"v":2726000},{"d":"1998-03-27","o":11.78,"h":11.88,"l":11.22,"c":11.38,"v":5537600},{"d":"1998-03-30","o":11.34,"h":11.56,"l":10.5,"c":10.69,"v":4664000},{"d":"1998-03-31","o":10.84,"h":10.95,"l":10.66,"c":10.78,"v":5426400},{"d":"1998-04-01","o":10.66,"h":11.19,"l":10.44,"c":11.12,"v":8660800},{"d":"1998-04-02","o":11.27,"h":11.56,"l":11.22,"c":11.38,"v":7067600},{"d":"1998-04-03","o":11.38,"h":11.56,"l":11.08,"c":11.12,"v":3714800},{"d":"1998-04-06","o":11.06,"h":11.12,"l":10.47,"c":11.06,"v":3578400},{"d":"1998-04-07","o":10.97,"h":11.06,"l":10.47,"c":10.56,"v":3365600},{"d":"1998-04-08","o":10.59,"h":10.66,"l":10.19,"c":10.31,"v":3165600},{"d":"1998-04-09","o":10.41,"h":10.59,"l":10.38,"c":10.53,"v":5480400},{"d":"1998-04-13","o":10.5,"h":10.53,"l":10.41,"c":10.44,"v":3536400},{"d":"1998-04-14","o":10.41,"h":10.53,"l":10.41,"c":10.5,"v":2349600},{"d":"1998-04-15","o":10.56,"h":10.89,"l":10.56,"c":10.88,"v":8583200},{"d":"1998-04-16","o":10.91,"h":11.28,"l":10.78,"c":11.22,"v":3904000},{"d":"1998-04-17","o":11.38,"h":11.56,"l":11.19,"c":11.56,"v":3192000},{"d":"1998-04-20","o":11.47,"h":11.59,"l":10.88,"c":11.28,"v":5910400},{"d":"1998-04-21","o":11.22,"h":11.25,"l":10.97,"c":11.25,"v":2068800},{"d":"1998-04-22","o":11.28,"h":11.69,"l":11.28,"c":11.44,"v":3744800},{"d":"1998-04-23","o":11.44,"h":11.53,"l":11.22,"c":11.27,"v":2008400},{"d":"1998-04-24","o":11.25,"h":11.44,"l":11,"c":11.12,"v":1714000},{"d":"1998-04-27","o":10.94,"h":11.22,"l":10.81,"c":10.97,"v":3048400},{"d":"1998-04-28","o":11.12,"h":11.28,"l":11,"c":11.28,"v":2837600},{"d":"1998-04-29","o":11.31,"h":11.66,"l":11.19,"c":11.62,"v":2200400},{"d":"1998-04-30","o":11.62,"h":11.81,"l":11.56,"c":11.75,"v":3228800},{"d":"1998-05-01","o":11.72,"h":12.03,"l":11.47,"c":12,"v":5633200},{"d":"1998-05-04","o":12,"h":12.16,"l":11.88,"c":12.16,"v":4008400},{"d":"1998-05-05","o":12.06,"h":12.12,"l":11.88,"c":11.98,"v":3798800},{"d":"1998-05-06","o":12.06,"h":12.06,"l":11.78,"c":11.97,"v":2518800},{"d":"1998-05-07","o":11.91,"h":11.94,"l":11.88,"c":11.91,"v":1728000},{"d":"1998-05-08","o":11.88,"h":12.25,"l":11.88,"c":12.22,"v":3965600},{"d":"1998-05-11","o":12.16,"h":12.25,"l":12,"c":12.03,"v":2013600},{"d":"1998-05-12","o":12.02,"h":12.25,"l":12,"c":12.2,"v":3088800},{"d":"1998-05-13","o":12.14,"h":12.22,"l":12.09,"c":12.09,"v":2977200},{"d":"1998-05-14","o":12.06,"h":12.08,"l":11.84,"c":11.84,"v":3111600},{"d":"1998-05-15","o":11.83,"h":11.86,"l":11.31,"c":11.5,"v":4394000},{"d":"1998-05-18","o":11.52,"h":11.69,"l":11.44,"c":11.48,"v":1214000},{"d":"1998-05-19","o":11.59,"h":12.09,"l":11.59,"c":12,"v":3940400},{"d":"1998-05-20","o":12.03,"h":12.06,"l":11.38,"c":11.5,"v":2440000},{"d":"1998-05-21","o":11.62,"h":11.69,"l":10.94,"c":11.12,"v":4378400},{"d":"1998-05-22","o":11.53,"h":11.53,"l":10.38,"c":10.5,"v":8385200},{"d":"1998-05-26","o":10.84,"h":10.84,"l":10.38,"c":10.56,"v":6732000},{"d":"1998-05-27","o":10.44,"h":10.78,"l":10.34,"c":10.75,"v":5524400},{"d":"1998-05-28","o":10.78,"h":10.84,"l":10.47,"c":10.69,"v":3041600},{"d":"1998-05-29","o":10.78,"h":10.81,"l":10.31,"c":10.62,"v":3305200},{"d":"1998-06-01","o":10.56,"h":10.75,"l":10.34,"c":10.38,"v":2356000},{"d":"1998-06-02","o":10.47,"h":10.84,"l":10.45,"c":10.61,"v":2238400},{"d":"1998-06-03","o":10.59,"h":10.69,"l":10.31,"c":10.47,"v":3166800},{"d":"1998-06-04","o":10.39,"h":10.56,"l":10.38,"c":10.53,"v":1747600},{"d":"1998-06-05","o":10.59,"h":10.72,"l":10.41,"c":10.47,"v":2500000},{"d":"1998-06-08","o":10.59,"h":10.97,"l":10.56,"c":10.66,"v":2930000},{"d":"1998-06-09","o":10.94,"h":11.02,"l":10.75,"c":10.91,"v":3407200},{"d":"1998-06-10","o":10.69,"h":10.92,"l":10.48,"c":10.78,"v":2886800},{"d":"1998-06-11","o":10.75,"h":10.94,"l":10.62,"c":10.62,"v":4604800},{"d":"1998-06-12","o":10.62,"h":10.69,"l":10.41,"c":10.41,"v":2672400},{"d":"1998-06-15","o":10.25,"h":10.69,"l":10.22,"c":10.38,"v":3353200},{"d":"1998-06-16","o":10.47,"h":10.53,"l":10.25,"c":10.5,"v":1833600},{"d":"1998-06-17","o":10.53,"h":10.91,"l":10.53,"c":10.67,"v":3706800},{"d":"1998-06-18","o":10.72,"h":10.88,"l":10.38,"c":10.44,"v":4510000},{"d":"1998-06-19","o":10.5,"h":10.75,"l":10,"c":10.33,"v":6494400},{"d":"1998-06-22","o":10.38,"h":10.41,"l":10.02,"c":10.19,"v":5595200},{"d":"1998-06-23","o":10.11,"h":10.52,"l":10.11,"c":10.41,"v":4073600},{"d":"1998-06-24","o":10.09,"h":10.16,"l":9.3,"c":9.88,"v":15080800},{"d":"1998-06-25","o":9.91,"h":10.03,"l":9.78,"c":9.8,"v":5197600},{"d":"1998-06-26","o":9.72,"h":9.75,"l":9.44,"c":9.59,"v":4417600},{"d":"1998-06-29","o":9.66,"h":9.91,"l":9.59,"c":9.59,"v":3565600},{"d":"1998-06-30","o":9.62,"h":9.75,"l":9.56,"c":9.66,"v":2644800},{"d":"1998-07-01","o":9.69,"h":9.72,"l":9.41,"c":9.45,"v":5210800},{"d":"1998-07-02","o":9.38,"h":9.41,"l":8.47,"c":8.59,"v":8309600},{"d":"1998-07-06","o":8.75,"h":8.94,"l":8.5,"c":8.86,"v":3203600},{"d":"1998-07-07","o":9,"h":9.19,"l":8.69,"c":8.78,"v":2979200},{"d":"1998-07-08","o":8.86,"h":9,"l":8.78,"c":8.91,"v":2029600},{"d":"1998-07-09","o":8.94,"h":8.97,"l":8.75,"c":8.84,"v":2595200},{"d":"1998-07-10","o":8.81,"h":8.94,"l":8.69,"c":8.77,"v":3061600},{"d":"1998-07-13","o":8.69,"h":8.72,"l":8.22,"c":8.44,"v":3536800},{"d":"1998-07-14","o":8.47,"h":9.22,"l":8.44,"c":9.19,"v":4122400},{"d":"1998-07-15","o":9.25,"h":9.44,"l":8.91,"c":9.29,"v":4590000},{"d":"1998-07-16","o":8.84,"h":9.06,"l":8.14,"c":8.17,"v":8434000},{"d":"1998-07-17","o":8.19,"h":8.22,"l":7.75,"c":7.78,"v":7733600},{"d":"1998-07-20","o":7.8,"h":8.25,"l":7.61,"c":8,"v":9453200},{"d":"1998-07-21","o":8.09,"h":8.27,"l":7.95,"c":8.06,"v":5323200},{"d":"1998-07-22","o":8,"h":8.02,"l":7.84,"c":7.88,"v":6087200},{"d":"1998-07-23","o":7.94,"h":8.09,"l":7.84,"c":7.92,"v":2790400},{"d":"1998-07-24","o":7.94,"h":8,"l":7.78,"c":7.88,"v":2426000},{"d":"1998-07-27","o":7.84,"h":8,"l":7.78,"c":7.84,"v":2214400},{"d":"1998-07-28","o":7.91,"h":8.66,"l":7.81,"c":8.33,"v":4153200},{"d":"1998-07-29","o":8.5,"h":8.56,"l":8.12,"c":8.34,"v":2216000},{"d":"1998-07-30","o":8.22,"h":8.34,"l":7.77,"c":8.14,"v":8003200},{"d":"1998-07-31","o":8.23,"h":8.42,"l":8.12,"c":8.19,"v":2913600},{"d":"1998-08-03","o":8.25,"h":8.44,"l":8.19,"c":8.39,"v":3650000},{"d":"1998-08-04","o":8.38,"h":8.41,"l":7.91,"c":7.98,"v":6399600},{"d":"1998-08-05","o":8.06,"h":8.41,"l":7.88,"c":8.02,"v":5922000},{"d":"1998-08-06","o":8,"h":8.59,"l":8,"c":8.44,"v":3688000},{"d":"1998-08-07","o":8.47,"h":8.88,"l":8.09,"c":8.67,"v":3304800},{"d":"1998-08-10","o":8.75,"h":8.94,"l":8.66,"c":8.75,"v":2722000},{"d":"1998-08-11","o":8.38,"h":8.59,"l":8.34,"c":8.5,"v":4006000},{"d":"1998-08-12","o":8.59,"h":8.7,"l":8.38,"c":8.52,"v":3114400},{"d":"1998-08-13","o":8.38,"h":8.67,"l":8.16,"c":8.19,"v":2839200},{"d":"1998-08-14","o":8.31,"h":8.41,"l":7.94,"c":7.94,"v":2706800},{"d":"1998-08-17","o":7.97,"h":8.44,"l":7.88,"c":8.38,"v":4562800},{"d":"1998-08-18","o":8.41,"h":8.66,"l":8.38,"c":8.66,"v":2756800},{"d":"1998-08-19","o":8.66,"h":9.08,"l":8.12,"c":8.12,"v":3683600},{"d":"1998-08-20","o":8.14,"h":8.56,"l":7.94,"c":8.16,"v":2827200},{"d":"1998-08-21","o":6.97,"h":7,"l":6.34,"c":6.86,"v":22157600},{"d":"1998-08-24","o":6.97,"h":7,"l":5.81,"c":6.03,"v":7971600},{"d":"1998-08-25","o":6.23,"h":6.31,"l":5.64,"c":5.8,"v":13704400},{"d":"1998-08-26","o":5.81,"h":6.41,"l":5.56,"c":6.27,"v":8694800},{"d":"1998-08-27","o":6.06,"h":6.28,"l":5.81,"c":5.91,"v":4246800},{"d":"1998-08-28","o":6.06,"h":6.66,"l":5.91,"c":6.44,"v":6460000},{"d":"1998-08-31","o":6.78,"h":6.88,"l":5.84,"c":5.84,"v":6149200},{"d":"1998-09-01","o":6.06,"h":6.16,"l":5.56,"c":5.91,"v":7526800},{"d":"1998-09-02","o":5.97,"h":6.08,"l":5.72,"c":5.89,"v":4146400},{"d":"1998-09-03","o":5.84,"h":5.97,"l":5.66,"c":5.84,"v":1781600},{"d":"1998-09-04","o":5.94,"h":6.31,"l":5.62,"c":6.3,"v":1976800},{"d":"1998-09-08","o":6.38,"h":6.62,"l":5.94,"c":6.31,"v":3784400},{"d":"1998-09-09","o":6.34,"h":6.59,"l":6.12,"c":6.25,"v":3729600},{"d":"1998-09-10","o":6,"h":6.42,"l":5.97,"c":6.19,"v":4302000},{"d":"1998-09-11","o":6.25,"h":6.53,"l":6.19,"c":6.31,"v":5050400},{"d":"1998-09-14","o":6.5,"h":6.53,"l":6.31,"c":6.47,"v":4381600},{"d":"1998-09-15","o":6.45,"h":6.88,"l":6.45,"c":6.66,"v":5782400},{"d":"1998-09-16","o":6.81,"h":6.86,"l":6.31,"c":6.53,"v":2333200},{"d":"1998-09-17","o":6.28,"h":6.5,"l":6.2,"c":6.23,"v":3930800},{"d":"1998-09-18","o":6.31,"h":6.44,"l":6.16,"c":6.25,"v":3849200},{"d":"1998-09-21","o":6.09,"h":6.31,"l":5.94,"c":6.16,"v":2587600},{"d":"1998-09-22","o":6.28,"h":6.42,"l":6.22,"c":6.38,"v":4533200},{"d":"1998-09-23","o":6.45,"h":6.94,"l":6.44,"c":6.91,"v":4376400},{"d":"1998-09-24","o":6.78,"h":6.78,"l":6.31,"c":6.52,"v":5375600},{"d":"1998-09-25","o":6.44,"h":6.58,"l":6.39,"c":6.48,"v":5853200},{"d":"1998-09-28","o":6.56,"h":6.66,"l":6.48,"c":6.58,"v":4541600},{"d":"1998-09-29","o":6.59,"h":6.81,"l":6.53,"c":6.64,"v":4369200},{"d":"1998-09-30","o":6.62,"h":6.7,"l":6.31,"c":6.56,"v":3525600},{"d":"1998-10-01","o":6.31,"h":6.55,"l":6.19,"c":6.5,"v":8698800},{"d":"1998-10-02","o":6.5,"h":6.5,"l":6.16,"c":6.45,"v":6762800},{"d":"1998-10-05","o":6.31,"h":6.34,"l":5.88,"c":6.11,"v":7425200},{"d":"1998-10-06","o":6.25,"h":6.25,"l":5.84,"c":5.94,"v":3977600},{"d":"1998-10-07","o":5.91,"h":6.19,"l":5.75,"c":6.02,"v":3356400},{"d":"1998-10-08","o":5.84,"h":6.02,"l":5.47,"c":5.91,"v":5720000},{"d":"1998-10-09","o":6.02,"h":6.06,"l":5.84,"c":5.94,"v":3196400},{"d":"1998-10-12","o":6.02,"h":6.12,"l":5.84,"c":5.94,"v":5194000},{"d":"1998-10-13","o":5.69,"h":5.95,"l":5.53,"c":5.78,"v":3962000},{"d":"1998-10-14","o":5.81,"h":5.81,"l":5.5,"c":5.55,"v":2154800},{"d":"1998-10-15","o":5.56,"h":6.12,"l":5.41,"c":6.06,"v":5261200},{"d":"1998-10-16","o":6.12,"h":6.47,"l":5.97,"c":5.97,"v":3599200},{"d":"1998-10-19","o":5.94,"h":6.72,"l":5.94,"c":6.34,"v":3630800},{"d":"1998-10-20","o":6.44,"h":7.03,"l":6.38,"c":6.67,"v":4664800},{"d":"1998-10-21","o":6.69,"h":6.75,"l":6.38,"c":6.48,"v":2822800},{"d":"1998-10-22","o":6.5,"h":6.59,"l":6.44,"c":6.52,"v":3252400},{"d":"1998-10-23","o":6.52,"h":6.52,"l":6.16,"c":6.27,"v":3974000},{"d":"1998-10-26","o":6.33,"h":6.83,"l":6.31,"c":6.75,"v":3202000},{"d":"1998-10-27","o":6.84,"h":7.72,"l":6.83,"c":7.5,"v":6350400},{"d":"1998-10-28","o":7.56,"h":7.56,"l":7.28,"c":7.39,"v":4951600},{"d":"1998-10-29","o":7.33,"h":8.06,"l":7.31,"c":7.91,"v":4160800},{"d":"1998-10-30","o":8,"h":8.06,"l":7.59,"c":7.8,"v":4123600},{"d":"1998-11-02","o":7.81,"h":8.36,"l":7.8,"c":8.31,"v":2647600},{"d":"1998-11-03","o":8.3,"h":9.08,"l":8.25,"c":8.88,"v":6239600},{"d":"1998-11-04","o":9.09,"h":9.28,"l":8.94,"c":9.19,"v":5816400},{"d":"1998-11-05","o":9.06,"h":9.28,"l":8.94,"c":9,"v":5730400},{"d":"1998-11-06","o":9.06,"h":9.53,"l":9,"c":9.23,"v":5063600},{"d":"1998-11-09","o":9.19,"h":9.2,"l":8.31,"c":8.53,"v":9462800},{"d":"1998-11-10","o":8.59,"h":8.78,"l":8.25,"c":8.47,"v":2972800},{"d":"1998-11-11","o":8.59,"h":8.77,"l":8.41,"c":8.53,"v":1537200},{"d":"1998-11-12","o":8.5,"h":8.69,"l":8.38,"c":8.56,"v":1812400},{"d":"1998-11-13","o":8.56,"h":8.81,"l":8.53,"c":8.66,"v":1807600},{"d":"1998-11-16","o":8.44,"h":8.44,"l":7.94,"c":7.98,"v":4189200},{"d":"1998-11-17","o":7.91,"h":7.92,"l":7.19,"c":7.25,"v":9774400},{"d":"1998-11-18","o":7.16,"h":7.97,"l":6.97,"c":7.66,"v":7553600},{"d":"1998-11-19","o":7.69,"h":7.81,"l":7.44,"c":7.75,"v":9918800},{"d":"1998-11-20","o":8.09,"h":9.23,"l":8.09,"c":8.8,"v":15707200},{"d":"1998-11-23","o":8.97,"h":9.06,"l":8.72,"c":9.06,"v":7568400},{"d":"1998-11-24","o":9.06,"h":9.11,"l":9,"c":9.05,"v":5204800},{"d":"1998-11-25","o":9,"h":9.25,"l":8.84,"c":9.2,"v":4238000},{"d":"1998-11-27","o":9.25,"h":9.34,"l":8.97,"c":9.02,"v":1882000},{"d":"1998-11-30","o":8.97,"h":9.45,"l":8.89,"c":9.09,"v":5148000},{"d":"1998-12-01","o":9,"h":9.47,"l":9,"c":9.44,"v":3552800},{"d":"1998-12-02","o":9.38,"h":10.69,"l":9.38,"c":10.59,"v":11754000},{"d":"1998-12-03","o":10.41,"h":10.66,"l":10.22,"c":10.5,"v":6958800},{"d":"1998-12-04","o":10.5,"h":10.69,"l":10.38,"c":10.66,"v":3476000},{"d":"1998-12-07","o":10.56,"h":10.66,"l":10.41,"c":10.59,"v":3628400},{"d":"1998-12-08","o":10.53,"h":10.62,"l":10.3,"c":10.52,"v":3848000},{"d":"1998-12-09","o":10.5,"h":11.06,"l":10.38,"c":10.97,"v":3766800},{"d":"1998-12-10","o":10.84,"h":10.97,"l":10.62,"c":10.73,"v":3734400},{"d":"1998-12-11","o":10.69,"h":10.94,"l":10.41,"c":10.59,"v":7260400},{"d":"1998-12-14","o":10.41,"h":10.5,"l":9.81,"c":10.03,"v":4010400},{"d":"1998-12-15","o":10.05,"h":10.06,"l":9.62,"c":9.73,"v":4447200},{"d":"1998-12-16","o":9.73,"h":9.75,"l":9.47,"c":9.48,"v":3300000},{"d":"1998-12-17","o":9.53,"h":9.75,"l":9.53,"c":9.66,"v":5381200},{"d":"1998-12-18","o":9.72,"h":9.91,"l":9.69,"c":9.8,"v":5656000},{"d":"1998-12-21","o":9.81,"h":10.03,"l":9.69,"c":9.78,"v":5344800},{"d":"1998-12-22","o":9.75,"h":10,"l":9.62,"c":9.72,"v":4226000},{"d":"1998-12-23","o":9.69,"h":10.06,"l":9.66,"c":10.06,"v":3690400},{"d":"1998-12-24","o":10,"h":10.48,"l":9.97,"c":10.22,"v":2128000},{"d":"1998-12-28","o":10.22,"h":10.34,"l":9.81,"c":10,"v":1848000},{"d":"1998-12-29","o":9.98,"h":10.2,"l":9.78,"c":10.11,"v":1490800},{"d":"1998-12-30","o":10.06,"h":10.19,"l":9.97,"c":9.97,"v":1819600},{"d":"1998-12-31","o":9.97,"h":10.86,"l":9.97,"c":10.67,"v":3669200},{"d":"1999-01-04","o":10.75,"h":11.41,"l":10.67,"c":11.19,"v":6164400},{"d":"1999-01-05","o":11.12,"h":11.31,"l":11,"c":11.17,"v":6298800},{"d":"1999-01-06","o":11.34,"h":11.5,"l":11.25,"c":11.39,"v":6626800},{"d":"1999-01-07","o":11.34,"h":11.39,"l":11.12,"c":11.38,"v":4747600},{"d":"1999-01-08","o":11.36,"h":11.44,"l":11.31,"c":11.38,"v":3138400},{"d":"1999-01-11","o":11.34,"h":11.38,"l":10.91,"c":11.05,"v":1658800},{"d":"1999-01-12","o":10.98,"h":11.27,"l":10.72,"c":10.72,"v":4166800},{"d":"1999-01-13","o":10.44,"h":10.72,"l":10.25,"c":10.44,"v":2247200},{"d":"1999-01-14","o":10.38,"h":10.72,"l":10.31,"c":10.72,"v":3286400},{"d":"1999-01-15","o":10.78,"h":11.28,"l":10.78,"c":11.27,"v":2509200},{"d":"1999-01-19","o":11.64,"h":12.36,"l":11.62,"c":12.12,"v":7497200},{"d":"1999-01-20","o":12.12,"h":12.14,"l":11.81,"c":11.98,"v":4335200},{"d":"1999-01-21","o":11.94,"h":12,"l":11.28,"c":11.33,"v":2752400},{"d":"1999-01-22","o":11.28,"h":11.31,"l":10.81,"c":10.97,"v":4658000},{"d":"1999-01-25","o":10.88,"h":11.25,"l":10.88,"c":11.08,"v":1975600},{"d":"1999-01-26","o":11,"h":11.12,"l":10.94,"c":10.95,"v":1284000},{"d":"1999-01-27","o":11.06,"h":11.38,"l":11,"c":11.2,"v":1451600},{"d":"1999-01-28","o":11.28,"h":11.5,"l":11.06,"c":11.08,"v":2856800},{"d":"1999-01-29","o":11.12,"h":11.22,"l":10.66,"c":11.05,"v":1847600},{"d":"1999-02-01","o":11,"h":11.09,"l":10.75,"c":10.78,"v":1300000},{"d":"1999-02-02","o":10.88,"h":10.91,"l":10.5,"c":10.81,"v":1726000},{"d":"1999-02-03","o":11.03,"h":11.03,"l":10.66,"c":10.97,"v":3058000},{"d":"1999-02-04","o":10.69,"h":10.73,"l":10.34,"c":10.47,"v":4898800},{"d":"1999-02-05","o":10.38,"h":10.47,"l":9.97,"c":10.39,"v":4176000},{"d":"1999-02-08","o":10.25,"h":10.59,"l":10.25,"c":10.58,"v":4149200},{"d":"1999-02-09","o":10.56,"h":10.56,"l":10.28,"c":10.28,"v":4134800},{"d":"1999-02-10","o":10.28,"h":10.41,"l":10,"c":10.34,"v":6904400},{"d":"1999-02-11","o":10.33,"h":10.56,"l":10.31,"c":10.53,"v":3680000},{"d":"1999-02-12","o":10.5,"h":10.7,"l":10.31,"c":10.59,"v":3991600},{"d":"1999-02-16","o":10.66,"h":10.66,"l":10.47,"c":10.53,"v":4302400},{"d":"1999-02-17","o":10.36,"h":10.53,"l":10.28,"c":10.34,"v":4555600},{"d":"1999-02-18","o":10.31,"h":10.39,"l":10,"c":10.06,"v":1557200},{"d":"1999-02-19","o":10.08,"h":10.39,"l":10.03,"c":10.39,"v":2805200},{"d":"1999-02-22","o":10.25,"h":10.38,"l":10.09,"c":10.16,"v":1304000},{"d":"1999-02-23","o":10.12,"h":10.31,"l":10,"c":10.28,"v":2550400},{"d":"1999-02-24","o":9.88,"h":10.84,"l":9.61,"c":10.52,"v":8664000},{"d":"1999-02-25","o":10.19,"h":10.44,"l":10.03,"c":10.27,"v":3980800},{"d":"1999-02-26","o":10.31,"h":10.38,"l":9.97,"c":10.03,"v":3404800},{"d":"1999-03-01","o":10.06,"h":10.41,"l":10,"c":10.22,"v":2107200},{"d":"1999-03-02","o":10.19,"h":10.44,"l":10.16,"c":10.19,"v":2444400},{"d":"1999-03-03","o":10.22,"h":10.42,"l":10.17,"c":10.28,"v":1970800},{"d":"1999-03-04","o":10.28,"h":10.56,"l":9.95,"c":10.09,"v":2675200},{"d":"1999-03-05","o":10.16,"h":10.25,"l":10.06,"c":10.19,"v":1348000},{"d":"1999-03-08","o":10.22,"h":10.38,"l":10.14,"c":10.28,"v":988800},{"d":"1999-03-09","o":10.31,"h":10.5,"l":10.03,"c":10.06,"v":1982800},{"d":"1999-03-10","o":10.05,"h":10.52,"l":10.05,"c":10.48,"v":1834000},{"d":"1999-03-11","o":10.34,"h":10.59,"l":10.25,"c":10.3,"v":7650800},{"d":"1999-03-12","o":10.25,"h":10.38,"l":10.22,"c":10.33,"v":2896400},{"d":"1999-03-15","o":10.38,"h":10.5,"l":10.25,"c":10.41,"v":948800},{"d":"1999-03-16","o":10.41,"h":11.03,"l":10.23,"c":10.3,"v":6584400},{"d":"1999-03-17","o":10.31,"h":10.47,"l":10.19,"c":10.31,"v":2112800},{"d":"1999-03-18","o":10.33,"h":10.33,"l":10.16,"c":10.19,"v":4777200},{"d":"1999-03-19","o":10.39,"h":10.42,"l":10.2,"c":10.33,"v":3566800},{"d":"1999-03-22","o":10.44,"h":10.5,"l":10.02,"c":10.09,"v":2102800},{"d":"1999-03-23","o":10.09,"h":10.11,"l":9.73,"c":9.91,"v":1838800},{"d":"1999-03-24","o":9.84,"h":10.2,"l":9.66,"c":10.19,"v":1680800},{"d":"1999-03-25","o":10.17,"h":10.22,"l":9.81,"c":9.88,"v":1732400},{"d":"1999-03-26","o":9.81,"h":10.19,"l":9.69,"c":10.14,"v":2500400},{"d":"1999-03-29","o":10.16,"h":10.89,"l":10.16,"c":10.81,"v":3472400},{"d":"1999-03-30","o":10.67,"h":10.69,"l":10.3,"c":10.52,"v":3044400},{"d":"1999-03-31","o":10.53,"h":10.88,"l":10.06,"c":10.11,"v":3879200},{"d":"1999-04-01","o":10.19,"h":10.3,"l":9.25,"c":9.3,"v":4394000},{"d":"1999-04-05","o":9.48,"h":9.81,"l":9.41,"c":9.47,"v":2095600},{"d":"1999-04-06","o":9.5,"h":9.59,"l":8.19,"c":8.94,"v":5569200},{"d":"1999-04-07","o":9.06,"h":9.19,"l":7.58,"c":7.62,"v":8543600},{"d":"1999-04-08","o":7.66,"h":7.66,"l":7.16,"c":7.38,"v":9184800},{"d":"1999-04-09","o":7.38,"h":7.44,"l":7.16,"c":7.19,"v":7403200},{"d":"1999-04-12","o":7.25,"h":7.3,"l":7.03,"c":7.23,"v":6476000},{"d":"1999-04-13","o":7.27,"h":7.31,"l":6.56,"c":6.62,"v":5178400},{"d":"1999-04-14","o":6.7,"h":6.97,"l":6.67,"c":6.81,"v":5554800},{"d":"1999-04-15","o":6.94,"h":7.03,"l":6.75,"c":6.94,"v":4449200},{"d":"1999-04-16","o":7.03,"h":7.31,"l":6.91,"c":7.28,"v":3105600},{"d":"1999-04-19","o":7.28,"h":7.31,"l":7,"c":7.28,"v":2650400},{"d":"1999-04-20","o":7.28,"h":7.3,"l":6.39,"c":6.58,"v":4202000},{"d":"1999-04-21","o":6.59,"h":6.62,"l":5.7,"c":6.27,"v":5648800},{"d":"1999-04-22","o":6.5,"h":6.5,"l":5.97,"c":6.23,"v":6018000},{"d":"1999-04-23","o":6.31,"h":6.72,"l":6.17,"c":6.72,"v":7069600},{"d":"1999-04-26","o":6.81,"h":6.94,"l":6.66,"c":6.88,"v":4690000},{"d":"1999-04-27","o":6.94,"h":7.19,"l":6.69,"c":6.95,"v":5398800},{"d":"1999-04-28","o":6.92,"h":7.25,"l":6.84,"c":7.02,"v":4263600},{"d":"1999-04-29","o":6.94,"h":7.73,"l":6.92,"c":7.58,"v":6416800},{"d":"1999-04-30","o":7.62,"h":7.69,"l":7.19,"c":7.44,"v":3128800},{"d":"1999-05-03","o":7.34,"h":7.41,"l":7.12,"c":7.38,"v":1729600},{"d":"1999-05-04","o":7.25,"h":7.28,"l":7.08,"c":7.12,"v":1107600},{"d":"1999-05-05","o":5.97,"h":6.12,"l":5.56,"c":5.89,"v":19660800},{"d":"1999-05-06","o":6,"h":6.36,"l":5.89,"c":6.17,"v":9596800},{"d":"1999-05-07","o":6.28,"h":6.81,"l":6.16,"c":6.64,"v":3258000},{"d":"1999-05-10","o":6.69,"h":6.72,"l":6.47,"c":6.5,"v":3782800},{"d":"1999-05-11","o":6.44,"h":6.53,"l":6.28,"c":6.31,"v":5824800},{"d":"1999-05-12","o":6.39,"h":6.52,"l":6.25,"c":6.5,"v":4388000},{"d":"1999-05-13","o":6.47,"h":6.59,"l":6.47,"c":6.5,"v":4067600},{"d":"1999-05-14","o":6.44,"h":6.62,"l":6.44,"c":6.53,"v":3751600},{"d":"1999-05-17","o":6.48,"h":6.56,"l":6.41,"c":6.55,"v":2938400},{"d":"1999-05-18","o":6.59,"h":6.81,"l":6.5,"c":6.75,"v":2072400},{"d":"1999-05-19","o":6.81,"h":6.81,"l":6.69,"c":6.77,"v":1630400},{"d":"1999-05-20","o":6.78,"h":6.94,"l":6.78,"c":6.83,"v":1366800},{"d":"1999-05-21","o":6.88,"h":7,"l":6.75,"c":6.94,"v":2296800},{"d":"1999-05-24","o":6.97,"h":7.06,"l":6.72,"c":6.83,"v":2600000},{"d":"1999-05-25","o":6.8,"h":7.19,"l":6.75,"c":7,"v":3122800},{"d":"1999-05-26","o":7.03,"h":7.06,"l":6.53,"c":6.69,"v":4136000},{"d":"1999-05-27","o":6.62,"h":6.75,"l":6.41,"c":6.61,"v":2930800},{"d":"1999-05-28","o":6.12,"h":6.91,"l":6.09,"c":6.91,"v":5873200},{"d":"1999-06-01","o":6.81,"h":6.81,"l":6.28,"c":6.48,"v":2982800},{"d":"1999-06-02","o":6.52,"h":6.52,"l":6.19,"c":6.27,"v":4704400},{"d":"1999-06-03","o":6.31,"h":6.31,"l":6.06,"c":6.09,"v":7142400},{"d":"1999-06-04","o":6.11,"h":6.28,"l":6.08,"c":6.28,"v":3929200},{"d":"1999-06-07","o":6.28,"h":6.28,"l":6.09,"c":6.11,"v":2772800},{"d":"1999-06-08","o":6.12,"h":6.36,"l":6.06,"c":6.16,"v":2048000},{"d":"1999-06-09","o":6.2,"h":6.41,"l":6.09,"c":6.19,"v":2414000},{"d":"1999-06-10","o":6.14,"h":6.22,"l":6.06,"c":6.06,"v":5078400},{"d":"1999-06-11","o":6.09,"h":6.09,"l":5.94,"c":5.94,"v":9609600},{"d":"1999-06-14","o":5.97,"h":5.97,"l":5.91,"c":5.95,"v":2126000},{"d":"1999-06-15","o":5.95,"h":6.47,"l":5.94,"c":6.2,"v":4076000},{"d":"1999-06-16","o":6.38,"h":6.56,"l":6.31,"c":6.56,"v":2440800},{"d":"1999-06-17","o":6.41,"h":6.59,"l":6.34,"c":6.56,"v":2585600},{"d":"1999-06-18","o":6.38,"h":6.7,"l":6.38,"c":6.58,"v":3472400},{"d":"1999-06-21","o":6.62,"h":6.91,"l":6.56,"c":6.8,"v":1596800},{"d":"1999-06-22","o":6.72,"h":6.84,"l":6.65,"c":6.73,"v":1622000},{"d":"1999-06-23","o":6.66,"h":7.06,"l":6.66,"c":7.03,"v":3692400},{"d":"1999-06-24","o":6.98,"h":7.09,"l":6.84,"c":6.97,"v":3329200},{"d":"1999-06-25","o":7,"h":7.11,"l":6.94,"c":6.98,"v":2942000},{"d":"1999-06-28","o":6.94,"h":7.34,"l":6.94,"c":7.31,"v":2971200},{"d":"1999-06-29","o":7.21,"h":7.31,"l":7.11,"c":7.14,"v":1921600},{"d":"1999-06-30","o":7.17,"h":7.45,"l":7.09,"c":7.39,"v":2182400},{"d":"1999-07-01","o":7.31,"h":7.44,"l":7.31,"c":7.38,"v":864000},{"d":"1999-07-02","o":7.38,"h":7.55,"l":7.23,"c":7.45,"v":1326000},{"d":"1999-07-06","o":7.44,"h":7.66,"l":7.39,"c":7.55,"v":1383600},{"d":"1999-07-07","o":7.56,"h":7.72,"l":7.11,"c":7.27,"v":1543200},{"d":"1999-07-08","o":7.38,"h":7.45,"l":7.19,"c":7.31,"v":1296400},{"d":"1999-07-09","o":7.25,"h":7.28,"l":6.88,"c":7.28,"v":2237600},{"d":"1999-07-12","o":7.25,"h":7.27,"l":6.88,"c":7.03,"v":3155600},{"d":"1999-07-13","o":7.02,"h":7.02,"l":6.61,"c":6.73,"v":8066000},{"d":"1999-07-14","o":6.75,"h":6.75,"l":6.38,"c":6.55,"v":5204800},{"d":"1999-07-15","o":6.52,"h":6.94,"l":6.5,"c":6.88,"v":5394400},{"d":"1999-07-16","o":6.83,"h":6.98,"l":6.78,"c":6.94,"v":1178800},{"d":"1999-07-19","o":6.88,"h":6.91,"l":6.31,"c":6.52,"v":3302800},{"d":"1999-07-20","o":6.48,"h":6.95,"l":6.47,"c":6.5,"v":3267600},{"d":"1999-07-21","o":6.53,"h":6.62,"l":6.38,"c":6.52,"v":3086800},{"d":"1999-07-22","o":6.52,"h":6.98,"l":6.44,"c":6.95,"v":2853600},{"d":"1999-07-23","o":6.86,"h":6.88,"l":6.48,"c":6.66,"v":1317600},{"d":"1999-07-26","o":6.52,"h":6.88,"l":6.5,"c":6.55,"v":1351200},{"d":"1999-07-27","o":6.66,"h":6.75,"l":6.44,"c":6.62,"v":2025200},{"d":"1999-07-28","o":6.59,"h":6.62,"l":6.38,"c":6.61,"v":1291200},{"d":"1999-07-29","o":6.44,"h":6.5,"l":6.31,"c":6.42,"v":1425200},{"d":"1999-07-30","o":6.42,"h":6.69,"l":6.42,"c":6.62,"v":1640000},{"d":"1999-08-02","o":6.65,"h":6.91,"l":6.62,"c":6.66,"v":3575600},{"d":"1999-08-03","o":6.62,"h":6.67,"l":6.33,"c":6.39,"v":2257600},{"d":"1999-08-04","o":6.41,"h":6.44,"l":6.12,"c":6.16,"v":2001200},{"d":"1999-08-05","o":6.14,"h":6.25,"l":5.84,"c":6,"v":4710400},{"d":"1999-08-06","o":6.22,"h":6.5,"l":6.16,"c":6.44,"v":2622800},{"d":"1999-08-09","o":6.41,"h":6.45,"l":6.06,"c":6.08,"v":1501200},{"d":"1999-08-10","o":6.06,"h":6.12,"l":5.91,"c":5.97,"v":2670400},{"d":"1999-08-11","o":6.06,"h":6.3,"l":6.03,"c":6.25,"v":3522400},{"d":"1999-08-12","o":6.25,"h":6.28,"l":5.83,"c":5.94,"v":2693200},{"d":"1999-08-13","o":6.03,"h":6.19,"l":6,"c":6.19,"v":1148800},{"d":"1999-08-16","o":6.19,"h":6.28,"l":6.06,"c":6.17,"v":3067200},{"d":"1999-08-17","o":6.12,"h":6.27,"l":6.06,"c":6.25,"v":2567200},{"d":"1999-08-18","o":6.16,"h":6.25,"l":6.06,"c":6.06,"v":2077200},{"d":"1999-08-19","o":6.03,"h":6.06,"l":5.78,"c":5.88,"v":3993600},{"d":"1999-08-20","o":5.92,"h":5.94,"l":5.67,"c":5.69,"v":4432000},{"d":"1999-08-23","o":5.81,"h":5.81,"l":5.61,"c":5.62,"v":6785200},{"d":"1999-08-24","o":5.64,"h":5.75,"l":5.48,"c":5.5,"v":6144400},{"d":"1999-08-25","o":5.59,"h":5.61,"l":5.5,"c":5.53,"v":6024400},{"d":"1999-08-26","o":5.53,"h":6.31,"l":5.45,"c":6.2,"v":8220400},{"d":"1999-08-27","o":5.62,"h":5.92,"l":5.52,"c":5.89,"v":11692800},{"d":"1999-08-30","o":5.88,"h":5.89,"l":5.72,"c":5.77,"v":2953600},{"d":"1999-08-31","o":5.81,"h":5.84,"l":5.72,"c":5.75,"v":2616800},{"d":"1999-09-01","o":5.77,"h":5.78,"l":5.66,"c":5.72,"v":2355600},{"d":"1999-09-02","o":5.64,"h":5.73,"l":5.61,"c":5.69,"v":1996800},{"d":"1999-09-03","o":5.72,"h":5.94,"l":5.64,"c":5.84,"v":1314800},{"d":"1999-09-07","o":5.89,"h":6.33,"l":5.86,"c":6.17,"v":3107200},{"d":"1999-09-08","o":6.12,"h":6.25,"l":5.94,"c":6.03,"v":2523600},{"d":"1999-09-09","o":6.03,"h":6.31,"l":6,"c":6.27,"v":3004800},{"d":"1999-09-10","o":6.34,"h":6.66,"l":6.31,"c":6.47,"v":2552800},{"d":"1999-09-13","o":6.5,"h":6.5,"l":6.33,"c":6.42,"v":2130000},{"d":"1999-09-14","o":6.34,"h":6.45,"l":6.25,"c":6.34,"v":950800},{"d":"1999-09-15","o":6.25,"h":6.25,"l":6.02,"c":6.12,"v":4516400},{"d":"1999-09-16","o":6.14,"h":6.14,"l":5.88,"c":6.03,"v":1986400},{"d":"1999-09-17","o":6.06,"h":6.06,"l":5.91,"c":5.98,"v":4181200},{"d":"1999-09-20","o":6,"h":6.03,"l":5.78,"c":5.8,"v":2297600},{"d":"1999-09-21","o":5.78,"h":5.8,"l":5.52,"c":5.72,"v":2652400},{"d":"1999-09-22","o":5.72,"h":5.78,"l":5.62,"c":5.77,"v":2284000},{"d":"1999-09-23","o":5.73,"h":5.77,"l":5.5,"c":5.53,"v":1468000},{"d":"1999-09-24","o":5.52,"h":5.61,"l":5.38,"c":5.53,"v":1550000},{"d":"1999-09-27","o":5.55,"h":5.75,"l":5.5,"c":5.66,"v":1627200},{"d":"1999-09-28","o":5.67,"h":5.69,"l":5.42,"c":5.64,"v":1459600},{"d":"1999-09-29","o":5.66,"h":5.69,"l":5.33,"c":5.42,"v":2100800},{"d":"1999-09-30","o":5.48,"h":5.62,"l":5.38,"c":5.47,"v":1240800},{"d":"1999-10-01","o":5.45,"h":5.48,"l":5.08,"c":5.33,"v":4738800},{"d":"1999-10-04","o":5.33,"h":5.48,"l":5.17,"c":5.3,"v":2335200},{"d":"1999-10-05","o":5.28,"h":5.31,"l":5.03,"c":5.16,"v":2913200},{"d":"1999-10-06","o":5.19,"h":5.22,"l":5.06,"c":5.22,"v":1754800},{"d":"1999-10-07","o":5.19,"h":5.25,"l":5.02,"c":5.03,"v":1957600},{"d":"1999-10-08","o":5.06,"h":5.25,"l":5.03,"c":5.23,"v":1118400},{"d":"1999-10-11","o":5.25,"h":5.25,"l":5.05,"c":5.16,"v":2019600},{"d":"1999-10-12","o":5.14,"h":5.16,"l":4.94,"c":5.08,"v":2557600},{"d":"1999-10-13","o":5.06,"h":5.09,"l":4.98,"c":5.02,"v":1310400},{"d":"1999-10-14","o":5.05,"h":5.06,"l":4.98,"c":5.02,"v":1810800},{"d":"1999-10-15","o":4.98,"h":5.08,"l":4.95,"c":4.98,"v":3620400},{"d":"1999-10-18","o":5,"h":5.02,"l":4.67,"c":4.77,"v":3636000},{"d":"1999-10-19","o":4.88,"h":4.89,"l":4.47,"c":4.52,"v":5573600},{"d":"1999-10-20","o":4.52,"h":4.77,"l":4.38,"c":4.64,"v":2626800},{"d":"1999-10-21","o":4.56,"h":4.7,"l":4.44,"c":4.67,"v":2553200},{"d":"1999-10-22","o":4.67,"h":4.78,"l":4.59,"c":4.61,"v":1988400},{"d":"1999-10-25","o":4.61,"h":4.66,"l":4.5,"c":4.56,"v":1832000},{"d":"1999-10-26","o":4.58,"h":4.58,"l":4.39,"c":4.44,"v":3683600},{"d":"1999-10-27","o":4.41,"h":4.47,"l":4.25,"c":4.28,"v":3465200},{"d":"1999-10-28","o":4.38,"h":4.5,"l":4.34,"c":4.47,"v":1666400},{"d":"1999-10-29","o":4.48,"h":4.69,"l":4.47,"c":4.69,"v":3894800},{"d":"1999-11-01","o":4.73,"h":4.91,"l":4.58,"c":4.67,"v":3814400},{"d":"1999-11-02","o":4.72,"h":4.75,"l":4.56,"c":4.62,"v":3242000},{"d":"1999-11-03","o":4.66,"h":4.8,"l":4.62,"c":4.77,"v":2333600},{"d":"1999-11-04","o":4.81,"h":4.84,"l":4.47,"c":4.5,"v":2968000},{"d":"1999-11-05","o":4.62,"h":4.64,"l":4.5,"c":4.52,"v":1498800},{"d":"1999-11-08","o":4.56,"h":4.91,"l":4.52,"c":4.91,"v":3354400},{"d":"1999-11-09","o":4.98,"h":5.34,"l":4.97,"c":5.08,"v":5656800},{"d":"1999-11-10","o":5.06,"h":5.38,"l":5.06,"c":5.27,"v":2474400},{"d":"1999-11-11","o":5.31,"h":5.39,"l":5.19,"c":5.2,"v":2174000},{"d":"1999-11-12","o":5.2,"h":5.48,"l":5.11,"c":5.48,"v":2356000},{"d":"1999-11-15","o":5.48,"h":5.56,"l":5.23,"c":5.31,"v":2540800},{"d":"1999-11-16","o":5.34,"h":5.45,"l":5.31,"c":5.39,"v":3106400},{"d":"1999-11-17","o":5.41,"h":5.42,"l":5.16,"c":5.23,"v":1976800},{"d":"1999-11-18","o":5.25,"h":5.88,"l":5.23,"c":5.75,"v":4604000},{"d":"1999-11-19","o":5.84,"h":6.33,"l":5.75,"c":6.19,"v":6183600},{"d":"1999-11-22","o":6.13,"h":6.16,"l":5.78,"c":6.02,"v":2895200},{"d":"1999-11-23","o":5.97,"h":6.47,"l":5.92,"c":6.38,"v":6899600},{"d":"1999-11-24","o":7.14,"h":7.45,"l":6.84,"c":6.98,"v":25548400},{"d":"1999-11-26","o":7.11,"h":7.11,"l":6.62,"c":6.67,"v":2440400},{"d":"1999-11-29","o":6.76,"h":7.23,"l":6.48,"c":7.08,"v":9660400},{"d":"1999-11-30","o":7.12,"h":7.41,"l":6.81,"c":7.33,"v":5921600},{"d":"1999-12-01","o":7.37,"h":7.48,"l":7.22,"c":7.38,"v":5102000},{"d":"1999-12-02","o":7.36,"h":7.73,"l":7.33,"c":7.66,"v":4778000},{"d":"1999-12-03","o":7.81,"h":8.53,"l":7.75,"c":8.48,"v":11741600},{"d":"1999-12-06","o":8.48,"h":8.48,"l":8.06,"c":8.25,"v":3755600},{"d":"1999-12-07","o":8.25,"h":8.33,"l":8.06,"c":8.22,"v":4136800},{"d":"1999-12-08","o":8.2,"h":8.25,"l":7.83,"c":7.87,"v":2638000},{"d":"1999-12-09","o":7.88,"h":7.97,"l":7.78,"c":7.91,"v":4740000},{"d":"1999-12-10","o":7.91,"h":8.31,"l":7.88,"c":8.14,"v":4868400},{"d":"1999-12-13","o":8.14,"h":8.14,"l":7.5,"c":7.97,"v":4401600},{"d":"1999-12-14","o":7.91,"h":8.12,"l":7.56,"c":7.62,"v":4322400},{"d":"1999-12-15","o":7.56,"h":8.02,"l":7.56,"c":7.97,"v":6776400},{"d":"1999-12-16","o":8.02,"h":8.03,"l":7.84,"c":7.98,"v":4216800},{"d":"1999-12-17","o":8.11,"h":8.11,"l":7.38,"c":7.48,"v":10712400},{"d":"1999-12-20","o":7.45,"h":7.94,"l":7.44,"c":7.89,"v":3978000},{"d":"1999-12-21","o":7.82,"h":8.03,"l":7.75,"c":7.91,"v":5031600},{"d":"1999-12-22","o":7.91,"h":8.11,"l":7.83,"c":8.02,"v":3933600},{"d":"1999-12-23","o":8.01,"h":8.16,"l":7.94,"c":7.98,"v":2191600},{"d":"1999-12-27","o":8,"h":8.03,"l":7.75,"c":7.78,"v":1818800},{"d":"1999-12-28","o":7.75,"h":7.97,"l":7.72,"c":7.95,"v":1629200},{"d":"1999-12-29","o":7.81,"h":8.31,"l":7.8,"c":8.28,"v":1944000},{"d":"1999-12-30","o":8.28,"h":8.31,"l":7.94,"c":8,"v":2153200},{"d":"1999-12-31","o":8,"h":8.53,"l":7.94,"c":8.44,"v":1931600},{"d":"2000-01-03","o":8.5,"h":8.66,"l":8.03,"c":8.34,"v":2845600},{"d":"2000-01-04","o":8.05,"h":8.12,"l":7.88,"c":7.94,"v":3348800},{"d":"2000-01-05","o":7.75,"h":7.77,"l":7.34,"c":7.44,"v":4297600},{"d":"2000-01-06","o":7.38,"h":7.47,"l":6.91,"c":6.98,"v":3856800},{"d":"2000-01-07","o":7.02,"h":7.88,"l":7,"c":7.81,"v":6387600},{"d":"2000-01-10","o":7.91,"h":8.03,"l":7.5,"c":7.72,"v":1180800},{"d":"2000-01-11","o":7.62,"h":7.81,"l":7.52,"c":7.52,"v":934000},{"d":"2000-01-12","o":7.5,"h":7.53,"l":7.2,"c":7.39,"v":1117600},{"d":"2000-01-13","o":7.39,"h":7.66,"l":7.27,"c":7.31,"v":1217200},{"d":"2000-01-14","o":7.35,"h":7.53,"l":7.31,"c":7.53,"v":1225600},{"d":"2000-01-18","o":7.44,"h":7.5,"l":7.25,"c":7.33,"v":1618000},{"d":"2000-01-19","o":7.27,"h":7.66,"l":7.27,"c":7.55,"v":3188800},{"d":"2000-01-20","o":7.56,"h":7.77,"l":7.47,"c":7.56,"v":1371600},{"d":"2000-01-21","o":7.59,"h":7.72,"l":7.52,"c":7.69,"v":1968400},{"d":"2000-01-24","o":7.86,"h":8.72,"l":7.78,"c":8.41,"v":8451600},{"d":"2000-01-25","o":8.35,"h":8.53,"l":8.09,"c":8.27,"v":2772800},{"d":"2000-01-26","o":8.12,"h":8.31,"l":8.08,"c":8.08,"v":3570000},{"d":"2000-01-27","o":8.08,"h":8.25,"l":8,"c":8.12,"v":2780400},{"d":"2000-01-28","o":8,"h":8.08,"l":7.72,"c":7.72,"v":1506000},{"d":"2000-01-31","o":7.66,"h":7.78,"l":7.44,"c":7.64,"v":1864400},{"d":"2000-02-01","o":7.55,"h":8,"l":7.47,"c":7.92,"v":698800},{"d":"2000-02-02","o":7.88,"h":8.12,"l":7.66,"c":7.97,"v":1245600},{"d":"2000-02-03","o":8,"h":8.31,"l":7.97,"c":8.25,"v":3368000},{"d":"2000-02-04","o":8.25,"h":8.3,"l":7.88,"c":8.17,"v":1589600},{"d":"2000-02-07","o":8.19,"h":9.31,"l":8.17,"c":9.14,"v":11131200},{"d":"2000-02-08","o":9.22,"h":10.05,"l":9.19,"c":9.88,"v":12836800},{"d":"2000-02-09","o":9.75,"h":9.83,"l":9.12,"c":9.52,"v":3866000},{"d":"2000-02-10","o":9.58,"h":9.88,"l":9.33,"c":9.53,"v":1761600},{"d":"2000-02-11","o":9.56,"h":9.67,"l":9.14,"c":9.22,"v":1704800},{"d":"2000-02-14","o":9.17,"h":9.7,"l":8.99,"c":9.3,"v":3272000},{"d":"2000-02-15","o":9.28,"h":9.31,"l":8.94,"c":9.2,"v":1969200},{"d":"2000-02-16","o":9.19,"h":9.41,"l":9.14,"c":9.31,"v":2137600},{"d":"2000-02-17","o":9.31,"h":9.78,"l":9.25,"c":9.69,"v":3688400},{"d":"2000-02-18","o":9.64,"h":9.78,"l":9.31,"c":9.52,"v":3000800},{"d":"2000-02-22","o":9.47,"h":9.5,"l":8.75,"c":9.03,"v":3323200},{"d":"2000-02-23","o":9.19,"h":9.66,"l":9.19,"c":9.62,"v":3070800},{"d":"2000-02-24","o":9.59,"h":10.53,"l":9.59,"c":10.27,"v":12784800},{"d":"2000-02-25","o":10.75,"h":12.25,"l":10.75,"c":12,"v":18195200},{"d":"2000-02-28","o":11.88,"h":11.88,"l":10.97,"c":11.39,"v":7662400},{"d":"2000-02-29","o":11.25,"h":11.34,"l":10.88,"c":11.17,"v":8181200},{"d":"2000-03-01","o":11.16,"h":11.39,"l":11,"c":11.2,"v":4728400},{"d":"2000-03-02","o":11.16,"h":11.42,"l":10.94,"c":10.98,"v":5231200},{"d":"2000-03-03","o":10.98,"h":11.75,"l":10.98,"c":11.48,"v":10904800},{"d":"2000-03-06","o":11.52,"h":12.14,"l":11.44,"c":11.77,"v":5162000},{"d":"2000-03-07","o":11.75,"h":12.36,"l":11.75,"c":12,"v":12373600},{"d":"2000-03-08","o":12.03,"h":12.12,"l":11.67,"c":12,"v":6500800},{"d":"2000-03-09","o":12.06,"h":12.59,"l":12.03,"c":12.58,"v":10476400},{"d":"2000-03-10","o":13.38,"h":14.02,"l":13.11,"c":13.72,"v":10580800},{"d":"2000-03-13","o":13.12,"h":13.31,"l":12.77,"c":13.23,"v":6472800},{"d":"2000-03-14","o":13.27,"h":13.42,"l":13.09,"c":13.19,"v":4920800},{"d":"2000-03-15","o":13.05,"h":13.12,"l":12.05,"c":12.78,"v":5452800},{"d":"2000-03-16","o":12.74,"h":12.77,"l":11.56,"c":12.73,"v":5088400},{"d":"2000-03-17","o":12.47,"h":12.66,"l":11.75,"c":12.28,"v":6840800},{"d":"2000-03-20","o":12.27,"h":12.47,"l":11.94,"c":12.25,"v":6203600},{"d":"2000-03-21","o":12.27,"h":12.81,"l":12.03,"c":12.8,"v":5066800},{"d":"2000-03-22","o":12.83,"h":12.83,"l":12.41,"c":12.55,"v":4082800},{"d":"2000-03-23","o":12.44,"h":12.81,"l":12.25,"c":12.64,"v":4261600},{"d":"2000-03-24","o":12.62,"h":12.94,"l":12.27,"c":12.44,"v":4045600},{"d":"2000-03-27","o":12.59,"h":12.81,"l":12.47,"c":12.55,"v":2181600},{"d":"2000-03-28","o":12.39,"h":12.47,"l":12.1,"c":12.22,"v":3158400},{"d":"2000-03-29","o":12.06,"h":12.14,"l":11.19,"c":11.38,"v":4663600},{"d":"2000-03-30","o":11.2,"h":11.56,"l":10.94,"c":11.09,"v":4889200},{"d":"2000-03-31","o":11.09,"h":11.38,"l":10.41,"c":11.38,"v":3737600},{"d":"2000-04-03","o":11.25,"h":11.36,"l":10.88,"c":11,"v":5558000},{"d":"2000-04-04","o":11.03,"h":11.26,"l":9.75,"c":11.05,"v":10303200},{"d":"2000-04-05","o":10.95,"h":11.91,"l":10.83,"c":11.33,"v":6670800},{"d":"2000-04-06","o":11.65,"h":11.75,"l":11.11,"c":11.22,"v":2242400},{"d":"2000-04-07","o":11.23,"h":11.78,"l":11.22,"c":11.53,"v":1966000},{"d":"2000-04-10","o":11.47,"h":11.78,"l":11.06,"c":11.08,"v":931200},{"d":"2000-04-11","o":11,"h":11.28,"l":10.66,"c":10.7,"v":2308400},{"d":"2000-04-12","o":10.72,"h":10.97,"l":9.59,"c":9.73,"v":4786800},{"d":"2000-04-13","o":9.88,"h":10.53,"l":9.48,"c":9.75,"v":2879600},{"d":"2000-04-14","o":9.42,"h":9.73,"l":8.95,"c":8.95,"v":3041200},{"d":"2000-04-17","o":8.89,"h":9.45,"l":8.88,"c":9.36,"v":3780400},{"d":"2000-04-18","o":9.42,"h":9.88,"l":9.25,"c":9.8,"v":2175600},{"d":"2000-04-19","o":9.74,"h":10.22,"l":9.5,"c":9.94,"v":1551200},{"d":"2000-04-20","o":9.95,"h":9.95,"l":9.06,"c":9.16,"v":2578400},{"d":"2000-04-24","o":9.03,"h":9.3,"l":8.56,"c":9.11,"v":2226000},{"d":"2000-04-25","o":9.03,"h":9.73,"l":9.03,"c":9.64,"v":1380000},{"d":"2000-04-26","o":9.69,"h":9.69,"l":9,"c":9.09,"v":1247600},{"d":"2000-04-27","o":8.81,"h":9.25,"l":8.75,"c":9.16,"v":2144400},{"d":"2000-04-28","o":9.22,"h":9.66,"l":9.19,"c":9.59,"v":754800},{"d":"2000-05-01","o":9.69,"h":10.31,"l":9.69,"c":10.06,"v":2496000},{"d":"2000-05-02","o":10.08,"h":10.14,"l":9.62,"c":9.77,"v":1161200},{"d":"2000-05-03","o":9.66,"h":9.67,"l":8.92,"c":9.03,"v":1846800},{"d":"2000-05-04","o":9.12,"h":9.45,"l":9.03,"c":9.36,"v":1310800},{"d":"2000-05-05","o":9.42,"h":9.66,"l":9.16,"c":9.66,"v":1034000},{"d":"2000-05-08","o":9.51,"h":9.56,"l":9.12,"c":9.17,"v":1364400},{"d":"2000-05-09","o":9.27,"h":9.37,"l":8.56,"c":8.77,"v":2920800},{"d":"2000-05-10","o":8.77,"h":8.78,"l":8.25,"c":8.31,"v":2400800},{"d":"2000-05-11","o":8.38,"h":8.81,"l":8.38,"c":8.64,"v":1432000},{"d":"2000-05-12","o":8.67,"h":9,"l":8.53,"c":8.81,"v":1208800},{"d":"2000-05-15","o":8.8,"h":9.5,"l":8.8,"c":9.47,"v":1924000},{"d":"2000-05-16","o":9.64,"h":10.03,"l":9.5,"c":10,"v":1560000},{"d":"2000-05-17","o":9.92,"h":9.94,"l":9.61,"c":9.89,"v":2214400},{"d":"2000-05-18","o":10,"h":10.02,"l":9.62,"c":9.66,"v":938400},{"d":"2000-05-19","o":9.41,"h":10.06,"l":8.75,"c":8.89,"v":2735200},{"d":"2000-05-22","o":8.99,"h":9.14,"l":8.12,"c":9.14,"v":1978400},{"d":"2000-05-23","o":9.02,"h":9.42,"l":8.95,"c":9.31,"v":1925600},{"d":"2000-05-24","o":9.25,"h":9.31,"l":8.64,"c":9,"v":2125600},{"d":"2000-05-25","o":9.02,"h":9.31,"l":8.84,"c":8.94,"v":1610800},{"d":"2000-05-26","o":8.91,"h":9.16,"l":8.78,"c":8.86,"v":1530800},{"d":"2000-05-30","o":8.84,"h":9.62,"l":8.84,"c":9.48,"v":1398400},{"d":"2000-05-31","o":9.48,"h":10.06,"l":9.23,"c":9.3,"v":636400},{"d":"2000-06-01","o":9.25,"h":9.61,"l":9.2,"c":9.52,"v":1204000},{"d":"2000-06-02","o":9.55,"h":10.5,"l":9.55,"c":10.3,"v":3293600},{"d":"2000-06-05","o":10.19,"h":10.34,"l":10.05,"c":10.14,"v":1418000},{"d":"2000-06-06","o":10.12,"h":10.16,"l":9.81,"c":9.95,"v":1410400},{"d":"2000-06-07","o":9.88,"h":9.89,"l":9.48,"c":9.69,"v":1178000},{"d":"2000-06-08","o":9.69,"h":10.02,"l":9.2,"c":9.28,"v":1191200},{"d":"2000-06-09","o":9.52,"h":9.66,"l":9.11,"c":9.16,"v":2281600},{"d":"2000-06-12","o":9.09,"h":9.28,"l":8.95,"c":8.95,"v":936800},{"d":"2000-06-13","o":8.97,"h":8.98,"l":8.83,"c":8.95,"v":1455600},{"d":"2000-06-14","o":9,"h":9.14,"l":8.58,"c":8.61,"v":982400},{"d":"2000-06-15","o":8.66,"h":8.8,"l":8.59,"c":8.66,"v":1499200},{"d":"2000-06-16","o":8.75,"h":8.8,"l":8.52,"c":8.66,"v":1911200},{"d":"2000-06-19","o":8.62,"h":8.64,"l":8.48,"c":8.61,"v":1298400},{"d":"2000-06-20","o":8.64,"h":9.12,"l":8.5,"c":9,"v":1766800},{"d":"2000-06-21","o":8.94,"h":9.3,"l":8.88,"c":9.27,"v":829600},{"d":"2000-06-22","o":9.25,"h":9.33,"l":8.88,"c":8.88,"v":1230000},{"d":"2000-06-23","o":9,"h":9,"l":8.44,"c":8.53,"v":1832800},{"d":"2000-06-26","o":8.52,"h":9.36,"l":8.44,"c":9.06,"v":1875600},{"d":"2000-06-27","o":9,"h":9.03,"l":8.38,"c":8.43,"v":2018400},{"d":"2000-06-28","o":8.47,"h":9.03,"l":8.46,"c":8.92,"v":1376400},{"d":"2000-06-29","o":9,"h":9,"l":8.5,"c":8.56,"v":1991200},{"d":"2000-06-30","o":8.56,"h":8.68,"l":8.41,"c":8.67,"v":1082400},{"d":"2000-07-03","o":8.51,"h":9,"l":8.38,"c":9,"v":643600},{"d":"2000-07-05","o":8.88,"h":8.98,"l":8.06,"c":8.36,"v":2031200},{"d":"2000-07-06","o":8.33,"h":8.38,"l":8.14,"c":8.23,"v":1123200},{"d":"2000-07-07","o":8.36,"h":8.5,"l":8.2,"c":8.3,"v":857600},{"d":"2000-07-10","o":8.22,"h":8.27,"l":7.89,"c":7.91,"v":2732000},{"d":"2000-07-11","o":7.8,"h":7.88,"l":6.02,"c":6.25,"v":14389600},{"d":"2000-07-12","o":6.38,"h":6.39,"l":5.7,"c":6.02,"v":20536800},{"d":"2000-07-13","o":5.84,"h":6.28,"l":5.84,"c":5.89,"v":7956400},{"d":"2000-07-14","o":6,"h":6.16,"l":5.7,"c":5.95,"v":4918000},{"d":"2000-07-17","o":6.11,"h":6.25,"l":5.95,"c":5.98,"v":3379600},{"d":"2000-07-18","o":6.04,"h":6.05,"l":5.75,"c":5.77,"v":3652800},{"d":"2000-07-19","o":5.82,"h":5.82,"l":5.73,"c":5.8,"v":2868400},{"d":"2000-07-20","o":5.79,"h":6.06,"l":5.78,"c":5.86,"v":4384000},{"d":"2000-07-21","o":5.88,"h":5.92,"l":5.62,"c":5.67,"v":5326800},{"d":"2000-07-24","o":5.73,"h":5.73,"l":5.38,"c":5.44,"v":4482800},{"d":"2000-07-25","o":5.38,"h":5.39,"l":5.23,"c":5.25,"v":5602800},{"d":"2000-07-26","o":5.12,"h":5.23,"l":5.02,"c":5.05,"v":5137600},{"d":"2000-07-27","o":5.05,"h":5.09,"l":4.95,"c":5,"v":5480800},{"d":"2000-07-28","o":5.03,"h":5.06,"l":4.92,"c":4.98,"v":2526000},{"d":"2000-07-31","o":5.06,"h":5.81,"l":5.05,"c":5.41,"v":6811200},{"d":"2000-08-01","o":5.44,"h":5.55,"l":5.17,"c":5.17,"v":2990000},{"d":"2000-08-02","o":5.18,"h":5.48,"l":5.12,"c":5.36,"v":2554400},{"d":"2000-08-03","o":5.3,"h":5.8,"l":5.25,"c":5.7,"v":2237600},{"d":"2000-08-04","o":5.66,"h":5.77,"l":5.5,"c":5.69,"v":1932800},{"d":"2000-08-07","o":5.73,"h":5.91,"l":5.67,"c":5.78,"v":1492800},{"d":"2000-08-08","o":5.84,"h":5.94,"l":5.75,"c":5.92,"v":2199200},{"d":"2000-08-09","o":5.91,"h":6.03,"l":5.86,"c":5.88,"v":781600},{"d":"2000-08-10","o":5.88,"h":6.06,"l":5.88,"c":5.97,"v":1615200},{"d":"2000-08-11","o":6,"h":6.09,"l":5.97,"c":6,"v":1372400},{"d":"2000-08-14","o":6.12,"h":6.28,"l":6,"c":6.19,"v":1460000},{"d":"2000-08-15","o":6.19,"h":6.25,"l":6.16,"c":6.19,"v":924800},{"d":"2000-08-16","o":6.25,"h":6.38,"l":6.2,"c":6.23,"v":2169200},{"d":"2000-08-17","o":6.25,"h":6.28,"l":5.95,"c":5.97,"v":3824000},{"d":"2000-08-18","o":5.69,"h":6.34,"l":5.69,"c":6,"v":4113200},{"d":"2000-08-21","o":6.09,"h":6.38,"l":6.03,"c":6.05,"v":1215600},{"d":"2000-08-22","o":6.08,"h":6.31,"l":6.06,"c":6.2,"v":3137200},{"d":"2000-08-23","o":6.37,"h":6.56,"l":6.2,"c":6.5,"v":2622000},{"d":"2000-08-24","o":6.57,"h":6.58,"l":6.34,"c":6.5,"v":1771200},{"d":"2000-08-25","o":6.52,"h":6.94,"l":6.42,"c":6.92,"v":2540400},{"d":"2000-08-28","o":6.92,"h":7.06,"l":6.81,"c":7,"v":2448000},{"d":"2000-08-29","o":7.02,"h":7.09,"l":6.91,"c":7.08,"v":897600},{"d":"2000-08-30","o":7.08,"h":7.22,"l":7,"c":7.16,"v":1595200},{"d":"2000-08-31","o":7.22,"h":7.25,"l":7,"c":7.03,"v":2288400},{"d":"2000-09-01","o":7.14,"h":7.22,"l":7.09,"c":7.17,"v":1685200},{"d":"2000-09-05","o":7.17,"h":7.23,"l":7.11,"c":7.17,"v":1960800},{"d":"2000-09-06","o":7.16,"h":7.2,"l":7.09,"c":7.11,"v":1188000},{"d":"2000-09-07","o":7.12,"h":7.41,"l":7.11,"c":7.23,"v":1772000},{"d":"2000-09-08","o":7.17,"h":7.33,"l":7.09,"c":7.17,"v":2711600},{"d":"2000-09-11","o":7.1,"h":7.22,"l":7.09,"c":7.12,"v":2136000},{"d":"2000-09-12","o":7.12,"h":7.28,"l":7.12,"c":7.12,"v":1638800},{"d":"2000-09-13","o":7.16,"h":7.31,"l":6.88,"c":7.25,"v":1103600},{"d":"2000-09-14","o":7.21,"h":7.5,"l":7.16,"c":7.42,"v":2052400},{"d":"2000-09-15","o":7.38,"h":7.44,"l":7.22,"c":7.23,"v":1368000},{"d":"2000-09-18","o":7.22,"h":7.36,"l":6.75,"c":6.78,"v":1148400},{"d":"2000-09-19","o":7.01,"h":7.06,"l":6.7,"c":6.75,"v":1255600},{"d":"2000-09-20","o":6.81,"h":7,"l":6.66,"c":6.95,"v":965200},{"d":"2000-09-21","o":6.94,"h":6.95,"l":6.75,"c":6.8,"v":534000},{"d":"2000-09-22","o":6.73,"h":6.73,"l":6.41,"c":6.55,"v":1749200},{"d":"2000-09-25","o":6.57,"h":6.78,"l":6.41,"c":6.48,"v":1000400},{"d":"2000-09-26","o":6.47,"h":6.47,"l":6.28,"c":6.33,"v":1093200},{"d":"2000-09-27","o":6.35,"h":6.58,"l":6.12,"c":6.22,"v":667200},{"d":"2000-09-28","o":6.28,"h":6.61,"l":6.22,"c":6.56,"v":1878800},{"d":"2000-09-29","o":6.55,"h":6.56,"l":6.23,"c":6.34,"v":742400},{"d":"2000-10-02","o":6,"h":6.38,"l":5.88,"c":6.25,"v":1343200},{"d":"2000-10-03","o":6.16,"h":6.31,"l":5.88,"c":5.88,"v":876800},{"d":"2000-10-04","o":6.02,"h":6.09,"l":5.7,"c":5.94,"v":1478400},{"d":"2000-10-05","o":6.05,"h":6.05,"l":5.75,"c":5.77,"v":690800},{"d":"2000-10-06","o":5.77,"h":5.92,"l":5.73,"c":5.73,"v":672000},{"d":"2000-10-09","o":5.75,"h":5.77,"l":5.48,"c":5.5,"v":1799600},{"d":"2000-10-10","o":5.53,"h":5.78,"l":5.12,"c":5.23,"v":5330400},{"d":"2000-10-11","o":5.28,"h":5.61,"l":5.14,"c":5.36,"v":2777600},{"d":"2000-10-12","o":5.61,"h":5.62,"l":5.14,"c":5.14,"v":1922800},{"d":"2000-10-13","o":5.13,"h":5.48,"l":5.12,"c":5.41,"v":1765600},{"d":"2000-10-16","o":5.35,"h":5.5,"l":5.23,"c":5.27,"v":1046800},{"d":"2000-10-17","o":5.31,"h":5.38,"l":4.92,"c":5.02,"v":2995600},{"d":"2000-10-18","o":5.02,"h":5.12,"l":4.86,"c":5,"v":3949600},{"d":"2000-10-19","o":4.98,"h":5.23,"l":4.98,"c":5.2,"v":3378400},{"d":"2000-10-20","o":5.12,"h":5.58,"l":5.12,"c":5.38,"v":1976800},{"d":"2000-10-23","o":5.38,"h":5.53,"l":5.31,"c":5.34,"v":1336400},{"d":"2000-10-24","o":5.44,"h":5.53,"l":5.31,"c":5.33,"v":2387200},{"d":"2000-10-25","o":5.4,"h":5.53,"l":5.25,"c":5.39,"v":2094800},{"d":"2000-10-26","o":5.39,"h":5.53,"l":5.38,"c":5.5,"v":2029600},{"d":"2000-10-27","o":5.62,"h":5.69,"l":5.56,"c":5.64,"v":1501600},{"d":"2000-10-30","o":5.64,"h":5.67,"l":5.47,"c":5.53,"v":1317200},{"d":"2000-10-31","o":5.55,"h":5.69,"l":5.5,"c":5.52,"v":3755200},{"d":"2000-11-01","o":5.49,"h":5.53,"l":5.19,"c":5.25,"v":4613200},{"d":"2000-11-02","o":5.27,"h":5.34,"l":5.23,"c":5.3,"v":4477600},{"d":"2000-11-03","o":5.31,"h":5.66,"l":5.3,"c":5.34,"v":2524400},{"d":"2000-11-06","o":5.46,"h":5.67,"l":5.38,"c":5.5,"v":2596800},{"d":"2000-11-07","o":5.48,"h":5.61,"l":5.41,"c":5.56,"v":1656000},{"d":"2000-11-08","o":5.56,"h":5.91,"l":5.56,"c":5.62,"v":2751200},{"d":"2000-11-09","o":5.62,"h":5.64,"l":5.38,"c":5.48,"v":1172800},{"d":"2000-11-10","o":5.38,"h":5.48,"l":5.11,"c":5.17,"v":742800},{"d":"2000-11-13","o":5.05,"h":5.17,"l":5,"c":5.09,"v":5017200},{"d":"2000-11-14","o":5.17,"h":5.5,"l":5.16,"c":5.44,"v":1452800},{"d":"2000-11-15","o":5.44,"h":5.5,"l":5.31,"c":5.44,"v":1624800},{"d":"2000-11-16","o":5.42,"h":5.42,"l":5.25,"c":5.25,"v":1196400},{"d":"2000-11-17","o":5.7,"h":6.62,"l":5.69,"c":6,"v":7565200},{"d":"2000-11-20","o":5.96,"h":6.05,"l":5.83,"c":5.98,"v":3808800},{"d":"2000-11-21","o":5.97,"h":6.12,"l":5.95,"c":6,"v":3641600},{"d":"2000-11-22","o":5.94,"h":6.09,"l":5.91,"c":6.02,"v":2365600},{"d":"2000-11-24","o":5.96,"h":6.19,"l":5.92,"c":6.12,"v":1262400},{"d":"2000-11-27","o":6.16,"h":6.47,"l":6.14,"c":6.38,"v":2227600},{"d":"2000-11-28","o":6.38,"h":6.53,"l":6.25,"c":6.52,"v":6911600},{"d":"2000-11-29","o":6.48,"h":6.58,"l":6.44,"c":6.52,"v":2677200},{"d":"2000-11-30","o":6.41,"h":6.56,"l":6.28,"c":6.45,"v":2873200},{"d":"2000-12-01","o":6.49,"h":6.88,"l":6.42,"c":6.75,"v":1984800},{"d":"2000-12-04","o":6.81,"h":7,"l":6.75,"c":6.86,"v":1191200},{"d":"2000-12-05","o":6.91,"h":7.45,"l":6.89,"c":7.3,"v":3476400},{"d":"2000-12-06","o":7.28,"h":7.36,"l":7.06,"c":7.25,"v":2214800},{"d":"2000-12-07","o":7.12,"h":7.17,"l":6.91,"c":6.98,"v":4173600},{"d":"2000-12-08","o":6.97,"h":7.14,"l":6.97,"c":7.02,"v":2123600},{"d":"2000-12-11","o":7,"h":7.31,"l":7,"c":7.23,"v":3173600},{"d":"2000-12-12","o":7.2,"h":7.27,"l":7.12,"c":7.22,"v":2027600},{"d":"2000-12-13","o":7.25,"h":7.45,"l":7.2,"c":7.25,"v":3293600},{"d":"2000-12-14","o":7.24,"h":7.41,"l":7.19,"c":7.38,"v":1927200},{"d":"2000-12-15","o":7.34,"h":7.34,"l":6.78,"c":6.91,"v":4376400},{"d":"2000-12-18","o":6.91,"h":7.03,"l":6.91,"c":6.91,"v":693600},{"d":"2000-12-19","o":6.94,"h":6.94,"l":6.58,"c":6.66,"v":1434800},{"d":"2000-12-20","o":6.48,"h":6.48,"l":5.81,"c":6.02,"v":4401600},{"d":"2000-12-21","o":5.92,"h":6.06,"l":5.92,"c":6.03,"v":4405600},{"d":"2000-12-22","o":6.02,"h":6.08,"l":5.95,"c":6.02,"v":2046000},{"d":"2000-12-26","o":6,"h":6.05,"l":5.88,"c":5.97,"v":2050400},{"d":"2000-12-27","o":5.8,"h":6.27,"l":5.8,"c":6.19,"v":2122400},{"d":"2000-12-28","o":6.2,"h":6.62,"l":6.14,"c":6.62,"v":2116800},{"d":"2000-12-29","o":6.64,"h":6.92,"l":6.53,"c":6.73,"v":2660400},{"d":"2001-01-02","o":6.7,"h":6.7,"l":6.05,"c":6.42,"v":2551600},{"d":"2001-01-03","o":6.43,"h":6.88,"l":6.41,"c":6.83,"v":1685200},{"d":"2001-01-04","o":6.69,"h":7.39,"l":6.69,"c":7.33,"v":3367200},{"d":"2001-01-05","o":7.31,"h":7.34,"l":7.03,"c":7.25,"v":2398000},{"d":"2001-01-08","o":7.22,"h":7.25,"l":6.94,"c":7.2,"v":1485600},{"d":"2001-01-09","o":7.36,"h":8.55,"l":7.34,"c":8.3,"v":10119600},{"d":"2001-01-10","o":8.11,"h":9.14,"l":8.08,"c":8.86,"v":5531200},{"d":"2001-01-11","o":8.69,"h":8.98,"l":8.55,"c":8.69,"v":4636400},{"d":"2001-01-12","o":8.61,"h":9,"l":8.59,"c":8.88,"v":5116400},{"d":"2001-01-16","o":8.89,"h":9.12,"l":8.78,"c":9.06,"v":2819200},{"d":"2001-01-17","o":9.19,"h":9.81,"l":9.16,"c":9.62,"v":7138800},{"d":"2001-01-18","o":9.45,"h":9.72,"l":9.31,"c":9.54,"v":2209200},{"d":"2001-01-19","o":9.44,"h":9.84,"l":9.44,"c":9.75,"v":4318800},{"d":"2001-01-22","o":9.62,"h":9.97,"l":9.48,"c":9.91,"v":1796400},{"d":"2001-01-23","o":9.72,"h":9.78,"l":9.53,"c":9.75,"v":3874400},{"d":"2001-01-24","o":9.62,"h":9.81,"l":9.25,"c":9.34,"v":3069600},{"d":"2001-01-25","o":9.2,"h":9.75,"l":9.03,"c":9.39,"v":2264400},{"d":"2001-01-26","o":9.31,"h":9.33,"l":8.97,"c":9.33,"v":2356400},{"d":"2001-01-29","o":9.16,"h":9.69,"l":9.16,"c":9.54,"v":2300400},{"d":"2001-01-30","o":9.5,"h":9.5,"l":9.25,"c":9.31,"v":1052000},{"d":"2001-01-31","o":9.3,"h":9.31,"l":8.84,"c":9.22,"v":3451200},{"d":"2001-02-01","o":9.25,"h":9.29,"l":9.09,"c":9.16,"v":1018000},{"d":"2001-02-02","o":9.11,"h":9.19,"l":8.8,"c":8.8,"v":1338400},{"d":"2001-02-05","o":8.77,"h":9.08,"l":8.61,"c":9.02,"v":1461200},{"d":"2001-02-06","o":9.12,"h":9.38,"l":9.03,"c":9.23,"v":1284000},{"d":"2001-02-07","o":9.16,"h":9.19,"l":8.88,"c":9,"v":1667200},{"d":"2001-02-08","o":8.98,"h":9.27,"l":8.95,"c":9.16,"v":2424000},{"d":"2001-02-09","o":9.16,"h":9.16,"l":8.91,"c":8.94,"v":2491200},{"d":"2001-02-12","o":8.91,"h":9,"l":8.67,"c":8.88,"v":2579200},{"d":"2001-02-13","o":8.89,"h":9.17,"l":8.83,"c":8.84,"v":1503600},{"d":"2001-02-14","o":8.81,"h":8.97,"l":8.81,"c":8.92,"v":1663200},{"d":"2001-02-15","o":8.93,"h":9.19,"l":8.92,"c":9.02,"v":7440000},{"d":"2001-02-16","o":9,"h":9.09,"l":8.66,"c":9,"v":2003600},{"d":"2001-02-20","o":9.05,"h":9.06,"l":8.66,"c":8.84,"v":2015600},{"d":"2001-02-21","o":8.67,"h":8.82,"l":8.19,"c":8.27,"v":4101600},{"d":"2001-02-22","o":8.06,"h":8.92,"l":8.06,"c":8.28,"v":6394800},{"d":"2001-02-23","o":8.66,"h":9.19,"l":8.25,"c":9.04,"v":11804400},{"d":"2001-02-26","o":9.18,"h":9.84,"l":9.12,"c":9.77,"v":20742400},{"d":"2001-02-27","o":9.47,"h":9.61,"l":8.94,"c":9.16,"v":5240000},{"d":"2001-02-28","o":9.2,"h":9.62,"l":9.14,"c":9.53,"v":3741200},{"d":"2001-03-01","o":9.44,"h":9.59,"l":9.12,"c":9.59,"v":4186000},{"d":"2001-03-02","o":9.35,"h":9.86,"l":9.05,"c":9.52,"v":6827600},{"d":"2001-03-05","o":9.5,"h":9.64,"l":9.3,"c":9.33,"v":2928000},{"d":"2001-03-06","o":9.42,"h":9.84,"l":9.41,"c":9.78,"v":3249600},{"d":"2001-03-07","o":9.78,"h":10.09,"l":9.77,"c":9.86,"v":10805200},{"d":"2001-03-08","o":9.84,"h":9.92,"l":9.5,"c":9.64,"v":4470400},{"d":"2001-03-09","o":9.5,"h":9.69,"l":8.84,"c":9.69,"v":4690800},{"d":"2001-03-12","o":9.53,"h":9.56,"l":8.72,"c":8.78,"v":2963600},{"d":"2001-03-13","o":8.81,"h":9.28,"l":8.81,"c":9.09,"v":3013600},{"d":"2001-03-14","o":8.7,"h":9.02,"l":8.62,"c":8.75,"v":2422400},{"d":"2001-03-15","o":8.83,"h":9.02,"l":8.25,"c":8.27,"v":2109200},{"d":"2001-03-16","o":7.67,"h":8.44,"l":7.66,"c":8.39,"v":4372400},{"d":"2001-03-19","o":8.28,"h":8.61,"l":7.09,"c":7.94,"v":12088000},{"d":"2001-03-20","o":8.06,"h":8.34,"l":7.77,"c":8.14,"v":3376000},{"d":"2001-03-21","o":8.17,"h":8.19,"l":7.69,"c":7.7,"v":2514400},{"d":"2001-03-22","o":7.86,"h":8.11,"l":7.48,"c":7.92,"v":2749600},{"d":"2001-03-23","o":8.12,"h":8.27,"l":8.06,"c":8.12,"v":3136800},{"d":"2001-03-26","o":8.15,"h":8.38,"l":8.12,"c":8.19,"v":1568000},{"d":"2001-03-27","o":8.2,"h":8.56,"l":8.09,"c":8.42,"v":2621600},{"d":"2001-03-28","o":8.39,"h":8.39,"l":7.62,"c":7.78,"v":3780000},{"d":"2001-03-29","o":7.63,"h":8.05,"l":7.62,"c":7.7,"v":3469200},{"d":"2001-03-30","o":7.72,"h":7.77,"l":7.38,"c":7.64,"v":3697600},{"d":"2001-04-02","o":7.47,"h":7.53,"l":6.17,"c":6.53,"v":9635600},{"d":"2001-04-03","o":6.56,"h":6.9,"l":6.25,"c":6.3,"v":8020400},{"d":"2001-04-04","o":6.31,"h":7.36,"l":6.28,"c":6.62,"v":5564800},{"d":"2001-04-05","o":6.95,"h":7.66,"l":6.94,"c":7.61,"v":6137200},{"d":"2001-04-06","o":7.28,"h":7.59,"l":7.12,"c":7.41,"v":3225600},{"d":"2001-04-09","o":7.41,"h":7.5,"l":7.24,"c":7.3,"v":2460000},{"d":"2001-04-10","o":7.24,"h":7.64,"l":7.24,"c":7.48,"v":3640000},{"d":"2001-04-11","o":7.62,"h":7.81,"l":7.38,"c":7.5,"v":3129200},{"d":"2001-04-12","o":7.62,"h":7.96,"l":7.46,"c":7.8,"v":1962000},{"d":"2001-04-16","o":7.74,"h":7.9,"l":7.68,"c":7.78,"v":2298000},{"d":"2001-04-17","o":7.68,"h":8.12,"l":7.67,"c":8.1,"v":2319200},{"d":"2001-04-18","o":8.12,"h":9.06,"l":8.12,"c":8.75,"v":2990400},{"d":"2001-04-19","o":8.88,"h":9.35,"l":8.75,"c":9.32,"v":3668800},{"d":"2001-04-20","o":9.14,"h":9.36,"l":9.12,"c":9.19,"v":2009600},{"d":"2001-04-23","o":9.07,"h":9.07,"l":8.45,"c":8.6,"v":1055600},{"d":"2001-04-24","o":8.51,"h":8.98,"l":8.38,"c":8.65,"v":1464800},{"d":"2001-04-25","o":8.66,"h":8.94,"l":8.65,"c":8.72,"v":4012800},{"d":"2001-04-26","o":8.85,"h":8.97,"l":8.68,"c":8.8,"v":3705600},{"d":"2001-04-27","o":8.81,"h":8.95,"l":8.64,"c":8.89,"v":2406000},{"d":"2001-04-30","o":8.96,"h":9,"l":8.65,"c":8.72,"v":3723600},{"d":"2001-05-01","o":8.69,"h":9.1,"l":8.64,"c":9.02,"v":1406400},{"d":"2001-05-02","o":9.01,"h":9.23,"l":8.98,"c":9.1,"v":1854400},{"d":"2001-05-03","o":9.07,"h":9.12,"l":8.93,"c":9.05,"v":1499600},{"d":"2001-05-04","o":8.84,"h":9.29,"l":8.59,"c":9.12,"v":1080400},{"d":"2001-05-07","o":9.12,"h":9.18,"l":8.99,"c":9.03,"v":501600},{"d":"2001-05-08","o":9.12,"h":9.12,"l":8.73,"c":9.06,"v":2037600},{"d":"2001-05-09","o":9.07,"h":9.35,"l":8.63,"c":9.24,"v":2333600},{"d":"2001-05-10","o":9.29,"h":9.5,"l":8.91,"c":9.04,"v":3140000},{"d":"2001-05-11","o":9.04,"h":9.1,"l":8.74,"c":8.81,"v":778800},{"d":"2001-05-14","o":8.77,"h":8.96,"l":8.6,"c":8.72,"v":1094400},{"d":"2001-05-15","o":8.77,"h":9.01,"l":8.65,"c":8.9,"v":675200},{"d":"2001-05-16","o":8.86,"h":9.52,"l":8.82,"c":9.38,"v":1450400},{"d":"2001-05-17","o":9.39,"h":9.79,"l":9.39,"c":9.4,"v":3094000},{"d":"2001-05-18","o":8.88,"h":9.11,"l":8,"c":8.4,"v":14650400},{"d":"2001-05-21","o":8.22,"h":8.64,"l":8.08,"c":8.5,"v":6903200},{"d":"2001-05-22","o":8.62,"h":8.63,"l":8.44,"c":8.55,"v":3085200},{"d":"2001-05-23","o":8.55,"h":8.55,"l":8.19,"c":8.21,"v":3376800},{"d":"2001-05-24","o":8.2,"h":8.62,"l":8.2,"c":8.55,"v":2118000},{"d":"2001-05-25","o":8.55,"h":8.55,"l":8.32,"c":8.36,"v":2079600},{"d":"2001-05-29","o":8.33,"h":8.34,"l":7.89,"c":7.91,"v":3098400},{"d":"2001-05-30","o":7.89,"h":7.91,"l":7.55,"c":7.64,"v":3422800},{"d":"2001-05-31","o":7.57,"h":7.91,"l":7.56,"c":7.63,"v":2414000},{"d":"2001-06-01","o":7.72,"h":7.99,"l":7.72,"c":7.89,"v":2963600},{"d":"2001-06-04","o":7.99,"h":8.13,"l":7.96,"c":8.13,"v":4573600},{"d":"2001-06-05","o":8.15,"h":8.71,"l":8.13,"c":8.39,"v":3075600},{"d":"2001-06-06","o":8.45,"h":8.66,"l":8.39,"c":8.5,"v":1640000},{"d":"2001-06-07","o":8.36,"h":8.74,"l":8.34,"c":8.68,"v":2008400},{"d":"2001-06-08","o":8.71,"h":9.05,"l":8.63,"c":8.88,"v":2834800},{"d":"2001-06-11","o":8.86,"h":8.87,"l":8.47,"c":8.6,"v":2909200},{"d":"2001-06-12","o":8.59,"h":8.8,"l":8.25,"c":8.66,"v":3390400},{"d":"2001-06-13","o":8.81,"h":8.92,"l":8.68,"c":8.69,"v":1656800},{"d":"2001-06-14","o":8.66,"h":8.68,"l":8.51,"c":8.6,"v":3374400},{"d":"2001-06-15","o":8.63,"h":8.81,"l":8.27,"c":8.77,"v":3790800},{"d":"2001-06-18","o":8.82,"h":8.82,"l":8.47,"c":8.49,"v":2792000},{"d":"2001-06-19","o":8.62,"h":8.81,"l":8.62,"c":8.73,"v":2579200},{"d":"2001-06-20","o":8.8,"h":8.8,"l":8.55,"c":8.72,"v":4406400},{"d":"2001-06-21","o":8.58,"h":9.06,"l":8.57,"c":8.85,"v":5168800},{"d":"2001-06-22","o":8.85,"h":8.91,"l":8.35,"c":8.49,"v":2895600},{"d":"2001-06-25","o":8.54,"h":8.81,"l":8.48,"c":8.62,"v":3052400},{"d":"2001-06-26","o":8.62,"h":8.85,"l":8.51,"c":8.75,"v":1454000},{"d":"2001-06-27","o":8.78,"h":9.03,"l":8.73,"c":8.92,"v":3167600},{"d":"2001-06-28","o":8.96,"h":9.18,"l":8.94,"c":9.05,"v":2516800},{"d":"2001-06-29","o":9.02,"h":9.34,"l":8.96,"c":9.32,"v":1890800},{"d":"2001-07-02","o":9.25,"h":9.3,"l":9.14,"c":9.23,"v":1403200},{"d":"2001-07-03","o":9.25,"h":9.25,"l":8.92,"c":9.01,"v":1241600},{"d":"2001-07-05","o":8.98,"h":9,"l":8.75,"c":8.8,"v":2464400},{"d":"2001-07-06","o":8.75,"h":8.75,"l":8.38,"c":8.45,"v":2576000},{"d":"2001-07-09","o":8.47,"h":8.84,"l":8.45,"c":8.72,"v":2100800},{"d":"2001-07-10","o":8.74,"h":9.11,"l":8.73,"c":8.75,"v":4249600},{"d":"2001-07-11","o":8.76,"h":9.07,"l":8.75,"c":8.79,"v":2774400},{"d":"2001-07-12","o":8.99,"h":9.74,"l":8.95,"c":9.7,"v":4392000},{"d":"2001-07-13","o":9.59,"h":9.6,"l":9.35,"c":9.37,"v":4132400},{"d":"2001-07-16","o":9.37,"h":9.51,"l":9.22,"c":9.48,"v":1790000},{"d":"2001-07-17","o":9.41,"h":9.62,"l":9.18,"c":9.56,"v":3953200},{"d":"2001-07-18","o":9.4,"h":9.43,"l":8.93,"c":9.02,"v":7225200},{"d":"2001-07-19","o":9.03,"h":9.3,"l":8.75,"c":8.82,"v":4489600},{"d":"2001-07-20","o":8.75,"h":9.11,"l":8.72,"c":9,"v":3030000},{"d":"2001-07-23","o":9.1,"h":9.21,"l":8.75,"c":8.8,"v":2086000},{"d":"2001-07-24","o":8.77,"h":8.91,"l":8.45,"c":8.51,"v":3866000},{"d":"2001-07-25","o":8.56,"h":8.82,"l":8.55,"c":8.74,"v":2975600},{"d":"2001-07-26","o":8.75,"h":9.05,"l":8.67,"c":8.88,"v":2785600},{"d":"2001-07-27","o":8.85,"h":9.14,"l":8.84,"c":8.95,"v":1123200},{"d":"2001-07-30","o":8.94,"h":9.32,"l":8.85,"c":9.09,"v":2096800},{"d":"2001-07-31","o":9.12,"h":9.5,"l":9.08,"c":9.32,"v":1962400},{"d":"2001-08-01","o":9.27,"h":9.55,"l":9.24,"c":9.54,"v":2372000},{"d":"2001-08-02","o":9.45,"h":9.65,"l":9.24,"c":9.64,"v":2338000},{"d":"2001-08-03","o":9.55,"h":9.62,"l":9.44,"c":9.44,"v":1489200},{"d":"2001-08-06","o":9.47,"h":9.48,"l":8.78,"c":9.07,"v":2496000},{"d":"2001-08-07","o":9.06,"h":9.25,"l":8.93,"c":8.95,"v":1370000},{"d":"2001-08-08","o":8.93,"h":9.19,"l":8.88,"c":9.02,"v":1888800},{"d":"2001-08-09","o":9.01,"h":9.32,"l":9,"c":9.3,"v":3476800},{"d":"2001-08-10","o":9.3,"h":9.31,"l":8.93,"c":9.02,"v":3398400},{"d":"2001-08-13","o":9.05,"h":9.31,"l":9.03,"c":9.25,"v":3017200},{"d":"2001-08-14","o":9.25,"h":9.39,"l":9.1,"c":9.1,"v":2422800},{"d":"2001-08-15","o":9.16,"h":9.16,"l":8.88,"c":8.89,"v":4792400},{"d":"2001-08-16","o":8.85,"h":8.85,"l":8.36,"c":8.71,"v":8047600},{"d":"2001-08-17","o":8.44,"h":9.08,"l":8.44,"c":8.77,"v":6074000},{"d":"2001-08-20","o":8.93,"h":9.26,"l":8.75,"c":9.26,"v":3384000},{"d":"2001-08-21","o":9.23,"h":9.56,"l":9.14,"c":9.18,"v":4323600},{"d":"2001-08-22","o":9.18,"h":9.5,"l":9.15,"c":9.39,"v":3487600},{"d":"2001-08-23","o":9.41,"h":9.51,"l":9.28,"c":9.49,"v":3310400},{"d":"2001-08-24","o":9.51,"h":9.71,"l":9.45,"c":9.65,"v":3122000},{"d":"2001-08-27","o":9.63,"h":9.71,"l":9.6,"c":9.62,"v":1194800},{"d":"2001-08-28","o":9.57,"h":9.71,"l":9.46,"c":9.58,"v":3206000},{"d":"2001-08-29","o":9.61,"h":9.76,"l":9.59,"c":9.71,"v":4497200},{"d":"2001-08-30","o":9.62,"h":9.64,"l":9.34,"c":9.44,"v":2664400},{"d":"2001-08-31","o":9.41,"h":9.71,"l":9.38,"c":9.59,"v":3601600},{"d":"2001-09-04","o":9.58,"h":9.6,"l":8.99,"c":9.06,"v":6443600},{"d":"2001-09-05","o":9.06,"h":9.11,"l":8.79,"c":8.94,"v":3642000},{"d":"2001-09-06","o":8.77,"h":8.88,"l":8.61,"c":8.61,"v":2590800},{"d":"2001-09-07","o":8.62,"h":9.09,"l":8.61,"c":8.78,"v":3035200},{"d":"2001-09-10","o":8.77,"h":8.97,"l":8.68,"c":8.83,"v":2832000},{"d":"2001-09-17","o":8.54,"h":8.65,"l":8.36,"c":8.5,"v":2624400},{"d":"2001-09-18","o":8.5,"h":8.5,"l":7.9,"c":8,"v":2230000},{"d":"2001-09-19","o":7.95,"h":8.02,"l":7.39,"c":7.72,"v":5062000},{"d":"2001-09-20","o":7.68,"h":8.21,"l":7.53,"c":7.88,"v":5530000},{"d":"2001-09-21","o":7.55,"h":8.06,"l":7.47,"c":7.96,"v":3886400},{"d":"2001-09-24","o":8.06,"h":8.12,"l":7.78,"c":7.99,"v":2172800},{"d":"2001-09-25","o":7.97,"h":8.46,"l":7.84,"c":7.95,"v":3233600},{"d":"2001-09-26","o":7.91,"h":7.99,"l":7.33,"c":7.4,"v":1850000},{"d":"2001-09-27","o":7.4,"h":7.62,"l":7.05,"c":7.57,"v":2130800},{"d":"2001-09-28","o":7.62,"h":8.09,"l":7.51,"c":8.02,"v":2354400},{"d":"2001-10-01","o":7.6,"h":7.84,"l":7.57,"c":7.75,"v":2326800},{"d":"2001-10-02","o":7.64,"h":8.12,"l":7.63,"c":8.03,"v":1980800},{"d":"2001-10-03","o":7.97,"h":8.96,"l":7.86,"c":8.74,"v":3170400},{"d":"2001-10-04","o":8.75,"h":8.86,"l":8.47,"c":8.5,"v":2092400},{"d":"2001-10-05","o":8.48,"h":8.57,"l":8.28,"c":8.43,"v":1603200},{"d":"2001-10-08","o":8.4,"h":8.82,"l":8.31,"c":8.48,"v":1347600},{"d":"2001-10-09","o":8.45,"h":8.51,"l":8.32,"c":8.41,"v":2243600},{"d":"2001-10-10","o":8.44,"h":8.75,"l":8.35,"c":8.71,"v":1906400},{"d":"2001-10-11","o":8.75,"h":9.09,"l":8.7,"c":9.09,"v":2259600},{"d":"2001-10-12","o":8.98,"h":9.07,"l":8.74,"c":8.94,"v":1114000},{"d":"2001-10-15","o":8.76,"h":8.99,"l":8.64,"c":8.9,"v":1668800},{"d":"2001-10-16","o":8.93,"h":9.12,"l":8.78,"c":9.1,"v":1373600},{"d":"2001-10-17","o":9.12,"h":9.24,"l":8.67,"c":8.67,"v":2675200},{"d":"2001-10-18","o":8.68,"h":8.95,"l":8.63,"c":8.85,"v":960800},{"d":"2001-10-19","o":8.87,"h":9.05,"l":8.73,"c":9.03,"v":1224400},{"d":"2001-10-22","o":8.95,"h":9.15,"l":8.9,"c":9.06,"v":1150400},{"d":"2001-10-23","o":9.06,"h":9.23,"l":9.01,"c":9.12,"v":1025600},{"d":"2001-10-24","o":9.09,"h":9.31,"l":9.09,"c":9.31,"v":868800},{"d":"2001-10-25","o":9.17,"h":9.25,"l":8.94,"c":9.16,"v":2222000},{"d":"2001-10-26","o":9.14,"h":9.25,"l":8.99,"c":9.05,"v":1678400},{"d":"2001-10-29","o":9.02,"h":9.02,"l":8.7,"c":8.7,"v":678000},{"d":"2001-10-30","o":8.71,"h":8.71,"l":8.39,"c":8.4,"v":1708000},{"d":"2001-10-31","o":8.41,"h":8.61,"l":8.2,"c":8.31,"v":1678800},{"d":"2001-11-01","o":8.34,"h":8.65,"l":8.3,"c":8.56,"v":2174400},{"d":"2001-11-02","o":8.65,"h":8.65,"l":8.32,"c":8.5,"v":1271200},{"d":"2001-11-05","o":8.45,"h":8.73,"l":8.45,"c":8.59,"v":1465600},{"d":"2001-11-06","o":8.59,"h":8.91,"l":8.54,"c":8.9,"v":4047600},{"d":"2001-11-07","o":8.89,"h":8.97,"l":8.73,"c":8.75,"v":1211200},{"d":"2001-11-08","o":8.75,"h":8.77,"l":8.18,"c":8.32,"v":8256000},{"d":"2001-11-09","o":8.31,"h":8.64,"l":8.26,"c":8.6,"v":2333200},{"d":"2001-11-12","o":8.6,"h":8.62,"l":8.38,"c":8.54,"v":1565600},{"d":"2001-11-13","o":8.6,"h":9.15,"l":8.57,"c":9.01,"v":3308800},{"d":"2001-11-14","o":9.06,"h":9.12,"l":8.72,"c":8.83,"v":2327200},{"d":"2001-11-15","o":8.76,"h":8.84,"l":8.48,"c":8.49,"v":3383600},{"d":"2001-11-16","o":8.61,"h":9.26,"l":8.61,"c":9.24,"v":6290800},{"d":"2001-11-19","o":9.26,"h":9.31,"l":9.03,"c":9.07,"v":1615600},{"d":"2001-11-20","o":9.04,"h":9.58,"l":9.04,"c":9.16,"v":5281600},{"d":"2001-11-21","o":9.11,"h":9.19,"l":8.95,"c":9.05,"v":1168400},{"d":"2001-11-23","o":9.01,"h":9.11,"l":9,"c":9.06,"v":672400},{"d":"2001-11-26","o":9.1,"h":9.26,"l":9.1,"c":9.22,"v":2922400},{"d":"2001-11-27","o":9.15,"h":9.4,"l":9.12,"c":9.17,"v":3019600},{"d":"2001-11-28","o":9.17,"h":9.32,"l":9.07,"c":9.1,"v":3840800},{"d":"2001-11-29","o":9.15,"h":9.39,"l":9.11,"c":9.39,"v":2704800},{"d":"2001-11-30","o":9.25,"h":9.3,"l":9.11,"c":9.3,"v":2384400},{"d":"2001-12-03","o":9.18,"h":9.23,"l":9.07,"c":9.17,"v":2680000},{"d":"2001-12-04","o":9.16,"h":9.31,"l":9.15,"c":9.29,"v":3248000},{"d":"2001-12-05","o":9.27,"h":9.99,"l":9.27,"c":9.77,"v":4439600},{"d":"2001-12-06","o":9.66,"h":10.05,"l":9.63,"c":9.91,"v":5161200},{"d":"2001-12-07","o":9.77,"h":9.9,"l":9.7,"c":9.8,"v":3001200},{"d":"2001-12-10","o":9.77,"h":10.04,"l":9.75,"c":9.98,"v":3098800},{"d":"2001-12-11","o":9.99,"h":10.55,"l":9.99,"c":10.18,"v":7601600},{"d":"2001-12-12","o":10.16,"h":10.32,"l":9.85,"c":10.07,"v":4357200},{"d":"2001-12-13","o":9.91,"h":9.91,"l":9.73,"c":9.75,"v":2161600},{"d":"2001-12-14","o":9.72,"h":9.89,"l":9.68,"c":9.7,"v":2724400},{"d":"2001-12-17","o":9.7,"h":9.99,"l":9.69,"c":9.99,"v":3048000},{"d":"2001-12-18","o":9.97,"h":10.06,"l":9.61,"c":9.8,"v":3100400},{"d":"2001-12-19","o":9.75,"h":9.87,"l":9.66,"c":9.82,"v":1643600},{"d":"2001-12-20","o":9.8,"h":9.8,"l":9.21,"c":9.27,"v":4382400},{"d":"2001-12-21","o":9.32,"h":9.61,"l":9.28,"c":9.55,"v":2514400},{"d":"2001-12-24","o":9.55,"h":9.61,"l":9.45,"c":9.48,"v":626800},{"d":"2001-12-26","o":9.48,"h":9.55,"l":9.43,"c":9.47,"v":598000},{"d":"2001-12-27","o":9.47,"h":9.58,"l":9.38,"c":9.43,"v":1928000},{"d":"2001-12-28","o":9.45,"h":9.54,"l":9.3,"c":9.32,"v":2937200},{"d":"2001-12-31","o":9.32,"h":9.55,"l":9.31,"c":9.32,"v":1738800},{"d":"2002-01-02","o":9.35,"h":9.4,"l":9.05,"c":9.29,"v":2544000},{"d":"2002-01-03","o":9.26,"h":9.65,"l":9.25,"c":9.65,"v":3646800},{"d":"2002-01-04","o":9.66,"h":9.77,"l":9.54,"c":9.68,"v":2804400},{"d":"2002-01-07","o":9.67,"h":9.9,"l":9.67,"c":9.85,"v":2500400},{"d":"2002-01-08","o":9.85,"h":9.97,"l":9.81,"c":9.85,"v":1856800},{"d":"2002-01-09","o":9.87,"h":10.19,"l":9.87,"c":10.02,"v":5075200},{"d":"2002-01-10","o":9.98,"h":10.06,"l":9.96,"c":10.05,"v":3940800},{"d":"2002-01-11","o":9.99,"h":10.04,"l":9.76,"c":9.78,"v":4356400},{"d":"2002-01-14","o":9.76,"h":9.9,"l":9.7,"c":9.88,"v":2754400},{"d":"2002-01-15","o":9.88,"h":10.04,"l":9.79,"c":9.99,"v":2541200},{"d":"2002-01-16","o":9.94,"h":10.12,"l":9.88,"c":10,"v":4134400},{"d":"2002-01-17","o":10.04,"h":10.07,"l":9.88,"c":10,"v":2861200},{"d":"2002-01-18","o":9.91,"h":10.04,"l":9.75,"c":9.94,"v":1922400},{"d":"2002-01-22","o":9.93,"h":10,"l":9.71,"c":9.8,"v":3050400},{"d":"2002-01-23","o":9.79,"h":9.92,"l":9.7,"c":9.88,"v":2123600},{"d":"2002-01-24","o":9.9,"h":10.02,"l":9.88,"c":10.02,"v":3792000},{"d":"2002-01-25","o":9.99,"h":10.25,"l":9.88,"c":10.12,"v":2155200},{"d":"2002-01-28","o":10.09,"h":10.4,"l":10.08,"c":10.39,"v":2782800},{"d":"2002-01-29","o":10.32,"h":10.53,"l":10.23,"c":10.24,"v":4260800},{"d":"2002-01-30","o":10.27,"h":10.27,"l":9.98,"c":10.25,"v":1649200},{"d":"2002-01-31","o":10.27,"h":10.3,"l":10.03,"c":10.25,"v":1649200},{"d":"2002-02-01","o":10.25,"h":10.34,"l":10.2,"c":10.3,"v":1696800},{"d":"2002-02-04","o":10.27,"h":10.27,"l":10.01,"c":10.03,"v":1865200},{"d":"2002-02-05","o":9.99,"h":10.28,"l":9.93,"c":10.06,"v":2531600},{"d":"2002-02-06","o":10.07,"h":10.43,"l":10.01,"c":10.27,"v":2796800},{"d":"2002-02-07","o":10.27,"h":10.51,"l":10.07,"c":10.11,"v":2820400},{"d":"2002-02-08","o":10.09,"h":10.49,"l":10.06,"c":10.45,"v":1467600},{"d":"2002-02-11","o":10.38,"h":10.74,"l":10.36,"c":10.66,"v":3433600},{"d":"2002-02-12","o":10.62,"h":10.74,"l":10.39,"c":10.66,"v":2184400},{"d":"2002-02-13","o":10.62,"h":10.89,"l":10.6,"c":10.68,"v":2956000},{"d":"2002-02-14","o":10.68,"h":10.83,"l":10.57,"c":10.59,"v":1772400},{"d":"2002-02-15","o":10.58,"h":10.72,"l":10.47,"c":10.47,"v":1967200},{"d":"2002-02-19","o":10.42,"h":10.44,"l":10.06,"c":10.12,"v":2229600},{"d":"2002-02-20","o":10.09,"h":10.13,"l":9.88,"c":9.97,"v":2800000},{"d":"2002-02-21","o":9.81,"h":9.85,"l":9.48,"c":9.6,"v":5430800},{"d":"2002-02-22","o":9.93,"h":10.5,"l":9.77,"c":10.32,"v":12134800},{"d":"2002-02-25","o":10.35,"h":10.88,"l":10.35,"c":10.77,"v":6167600},{"d":"2002-02-26","o":10.57,"h":10.95,"l":10.56,"c":10.85,"v":6345200},{"d":"2002-02-27","o":10.82,"h":11.37,"l":10.82,"c":11.23,"v":9411600},{"d":"2002-02-28","o":11.24,"h":11.3,"l":10.86,"c":11.04,"v":2768800},{"d":"2002-03-01","o":11.19,"h":11.62,"l":11.08,"c":11.59,"v":6687200},{"d":"2002-03-04","o":11.48,"h":11.84,"l":11.47,"c":11.68,"v":7777600},{"d":"2002-03-05","o":11.51,"h":11.65,"l":11.31,"c":11.45,"v":4599200},{"d":"2002-03-06","o":11.35,"h":11.51,"l":10.59,"c":10.88,"v":10243600},{"d":"2002-03-07","o":10.88,"h":11.15,"l":10.81,"c":10.9,"v":4082400},{"d":"2002-03-08","o":10.97,"h":11.26,"l":10.9,"c":11,"v":3605200},{"d":"2002-03-11","o":11.12,"h":11.6,"l":11.06,"c":11.44,"v":3203600},{"d":"2002-03-12","o":11.35,"h":11.54,"l":11.15,"c":11.35,"v":3852400},{"d":"2002-03-13","o":11.25,"h":11.49,"l":11.08,"c":11.2,"v":2382800},{"d":"2002-03-14","o":11.24,"h":11.3,"l":11.05,"c":11.15,"v":1226000},{"d":"2002-03-15","o":11.31,"h":11.35,"l":11.06,"c":11.16,"v":2671200},{"d":"2002-03-18","o":11.26,"h":11.57,"l":11.21,"c":11.53,"v":3543600},{"d":"2002-03-19","o":11.53,"h":11.59,"l":11.38,"c":11.44,"v":1701200},{"d":"2002-03-20","o":11.45,"h":11.57,"l":11.27,"c":11.45,"v":2601600},{"d":"2002-03-21","o":11.46,"h":11.66,"l":11.43,"c":11.64,"v":2951600},{"d":"2002-03-22","o":11.65,"h":11.69,"l":11.45,"c":11.6,"v":1476000},{"d":"2002-03-25","o":11.6,"h":11.62,"l":11.33,"c":11.37,"v":1698000},{"d":"2002-03-26","o":11.4,"h":11.44,"l":11.19,"c":11.35,"v":3252400},{"d":"2002-03-27","o":11.35,"h":11.56,"l":11.21,"c":11.52,"v":1946800},{"d":"2002-03-28","o":11.54,"h":11.75,"l":11.46,"c":11.67,"v":1989600},{"d":"2002-04-01","o":11.44,"h":11.7,"l":11.22,"c":11.64,"v":3116400},{"d":"2002-04-02","o":11.51,"h":11.56,"l":11.18,"c":11.34,"v":2068400},{"d":"2002-04-03","o":11.2,"h":11.21,"l":10.7,"c":10.85,"v":3438800},{"d":"2002-04-04","o":10.85,"h":11.06,"l":10.77,"c":10.9,"v":2169600},{"d":"2002-04-05","o":10.9,"h":11.07,"l":10.75,"c":10.76,"v":1807600},{"d":"2002-04-08","o":10.64,"h":11,"l":10.38,"c":10.89,"v":3096800},{"d":"2002-04-09","o":10.92,"h":10.93,"l":10.45,"c":10.52,"v":2568800},{"d":"2002-04-10","o":10.57,"h":10.72,"l":10.15,"c":10.25,"v":4822000},{"d":"2002-04-11","o":9.98,"h":10,"l":9.54,"c":9.76,"v":10366000},{"d":"2002-04-12","o":9.79,"h":10.33,"l":9.78,"c":10.11,"v":4860800},{"d":"2002-04-15","o":10.16,"h":10.59,"l":10.09,"c":10.47,"v":5337600},{"d":"2002-04-16","o":10.5,"h":10.67,"l":10.04,"c":10.29,"v":9189200},{"d":"2002-04-17","o":10.32,"h":10.36,"l":9.55,"c":9.55,"v":10037200},{"d":"2002-04-18","o":9.42,"h":9.69,"l":9.2,"c":9.49,"v":9595600},{"d":"2002-04-19","o":9.75,"h":9.84,"l":9.44,"c":9.66,"v":1924800},{"d":"2002-04-22","o":9.6,"h":9.6,"l":9.05,"c":9.12,"v":3730000},{"d":"2002-04-23","o":9.15,"h":9.41,"l":8.97,"c":8.97,"v":3579000},{"d":"2002-04-24","o":9.2,"h":9.42,"l":8.97,"c":8.97,"v":4671200},{"d":"2002-04-25","o":9,"h":9.26,"l":8.96,"c":9.06,"v":2992000},{"d":"2002-04-26","o":9.1,"h":9.31,"l":9.03,"c":9.11,"v":4860400},{"d":"2002-04-29","o":9.15,"h":9.15,"l":8.59,"c":8.66,"v":4058200},{"d":"2002-04-30","o":9.18,"h":9.38,"l":8.94,"c":9.19,"v":5978200},{"d":"2002-05-01","o":9.23,"h":9.4,"l":9,"c":9.2,"v":3774600},{"d":"2002-05-02","o":9.08,"h":9.65,"l":9.08,"c":9.19,"v":5280400},{"d":"2002-05-03","o":8.99,"h":9,"l":8.32,"c":8.65,"v":7762400},{"d":"2002-05-06","o":6.88,"h":7.57,"l":6.66,"c":7.03,"v":29639600},{"d":"2002-05-07","o":7.05,"h":7.41,"l":7.01,"c":7.12,"v":7578600},{"d":"2002-05-08","o":7.25,"h":7.8,"l":7.22,"c":7.59,"v":5365400},{"d":"2002-05-09","o":7.56,"h":7.77,"l":7.49,"c":7.65,"v":2760200},{"d":"2002-05-10","o":7.7,"h":7.72,"l":7.28,"c":7.45,"v":3054600},{"d":"2002-05-13","o":7.59,"h":7.6,"l":7.34,"c":7.55,"v":3457400},{"d":"2002-05-14","o":7.78,"h":8.02,"l":7.61,"c":7.82,"v":3045000},{"d":"2002-05-15","o":7.8,"h":8.13,"l":7.66,"c":8,"v":2737200},{"d":"2002-05-16","o":8.05,"h":8.07,"l":7.78,"c":7.8,"v":2891400},{"d":"2002-05-17","o":7.18,"h":7.47,"l":7.08,"c":7.19,"v":18967200},{"d":"2002-05-20","o":7.2,"h":7.24,"l":6.88,"c":6.93,"v":4582800},{"d":"2002-05-21","o":6.97,"h":7.05,"l":6.61,"c":6.8,"v":5859400},{"d":"2002-05-22","o":6.7,"h":6.8,"l":6.43,"c":6.57,"v":7996400},{"d":"2002-05-23","o":6.72,"h":6.72,"l":6.56,"c":6.65,"v":3570400},{"d":"2002-05-24","o":6.73,"h":6.73,"l":6.55,"c":6.56,"v":4640200},{"d":"2002-05-28","o":6.57,"h":6.75,"l":6.54,"c":6.59,"v":5808400},{"d":"2002-05-29","o":6.7,"h":6.7,"l":6.53,"c":6.63,"v":3598200},{"d":"2002-05-30","o":6.62,"h":6.7,"l":6.59,"c":6.64,"v":3479200},{"d":"2002-05-31","o":6.68,"h":6.82,"l":6.59,"c":6.75,"v":2760400},{"d":"2002-06-03","o":6.72,"h":6.74,"l":6.5,"c":6.5,"v":3225600},{"d":"2002-06-04","o":6.51,"h":6.8,"l":6.5,"c":6.68,"v":4227200},{"d":"2002-06-05","o":6.73,"h":6.95,"l":6.51,"c":6.7,"v":3437800},{"d":"2002-06-06","o":6.7,"h":6.75,"l":6.57,"c":6.65,"v":3397000},{"d":"2002-06-07","o":6.6,"h":7.08,"l":6.47,"c":6.88,"v":3907800},{"d":"2002-06-10","o":6.86,"h":6.97,"l":6.66,"c":6.66,"v":3733000},{"d":"2002-06-11","o":6.78,"h":7.05,"l":6.76,"c":6.77,"v":1885600},{"d":"2002-06-12","o":6.8,"h":6.82,"l":6.6,"c":6.74,"v":1344600},{"d":"2002-06-13","o":6.6,"h":6.8,"l":6.57,"c":6.62,"v":2433800},{"d":"2002-06-14","o":6.51,"h":6.67,"l":6.48,"c":6.64,"v":2235800},{"d":"2002-06-17","o":6.82,"h":6.84,"l":6.62,"c":6.8,"v":2060600},{"d":"2002-06-18","o":6.76,"h":7.07,"l":6.75,"c":7,"v":2415600},{"d":"2002-06-19","o":6.89,"h":7.01,"l":6.7,"c":6.84,"v":1765400},{"d":"2002-06-20","o":6.8,"h":6.98,"l":6.73,"c":6.88,"v":2116400},{"d":"2002-06-21","o":6.62,"h":6.89,"l":6.53,"c":6.57,"v":3710600},{"d":"2002-06-24","o":6.59,"h":6.62,"l":6.35,"c":6.51,"v":4029000},{"d":"2002-06-25","o":6.48,"h":6.65,"l":6.47,"c":6.49,"v":2298000},{"d":"2002-06-26","o":6.15,"h":6.53,"l":6.14,"c":6.49,"v":2074600},{"d":"2002-06-27","o":6.53,"h":6.72,"l":6.47,"c":6.55,"v":2239400},{"d":"2002-06-28","o":6.64,"h":6.93,"l":6.47,"c":6.62,"v":2048400},{"d":"2002-07-01","o":6.62,"h":6.62,"l":6.07,"c":6.11,"v":3431200},{"d":"2002-07-02","o":6.25,"h":6.27,"l":5.84,"c":6.03,"v":4229400},{"d":"2002-07-03","o":6.09,"h":6.3,"l":5.97,"c":6.28,"v":2838600},{"d":"2002-07-05","o":6.38,"h":6.51,"l":6.28,"c":6.49,"v":980800},{"d":"2002-07-08","o":6.5,"h":6.61,"l":6.22,"c":6.36,"v":1981600},{"d":"2002-07-09","o":6.35,"h":6.49,"l":6.3,"c":6.33,"v":3467800},{"d":"2002-07-10","o":6.45,"h":6.45,"l":6.28,"c":6.3,"v":2651000},{"d":"2002-07-11","o":6.35,"h":6.39,"l":6.18,"c":6.32,"v":2382400},{"d":"2002-07-12","o":6.32,"h":6.53,"l":6.28,"c":6.28,"v":1861000},{"d":"2002-07-15","o":6.28,"h":6.43,"l":6.2,"c":6.41,"v":2138400},{"d":"2002-07-16","o":6.45,"h":6.62,"l":6.3,"c":6.55,"v":2587200},{"d":"2002-07-17","o":6.51,"h":6.64,"l":6.32,"c":6.38,"v":2334600},{"d":"2002-07-18","o":6.34,"h":6.49,"l":6.29,"c":6.41,"v":2700400},{"d":"2002-07-19","o":6.32,"h":6.49,"l":6.2,"c":6.26,"v":1437400},{"d":"2002-07-22","o":6.26,"h":6.26,"l":5.99,"c":6.03,"v":1484600},{"d":"2002-07-23","o":5.62,"h":5.89,"l":5.43,"c":5.51,"v":5043800},{"d":"2002-07-24","o":5.43,"h":6.12,"l":5.4,"c":5.94,"v":4046800},{"d":"2002-07-25","o":5.89,"h":6.01,"l":5.56,"c":5.64,"v":2421800},{"d":"2002-07-26","o":5.7,"h":6.03,"l":5.64,"c":5.84,"v":1393800},{"d":"2002-07-29","o":6,"h":6.36,"l":5.92,"c":6.33,"v":2282400},{"d":"2002-07-30","o":6.18,"h":6.37,"l":6.13,"c":6.36,"v":1778200},{"d":"2002-07-31","o":6.25,"h":6.52,"l":6.2,"c":6.45,"v":2707000},{"d":"2002-08-01","o":6.32,"h":6.5,"l":5.89,"c":6,"v":6270400},{"d":"2002-08-02","o":6,"h":6.07,"l":5.7,"c":6.05,"v":1939600},{"d":"2002-08-05","o":6.01,"h":6.02,"l":5.59,"c":5.68,"v":2457200},{"d":"2002-08-06","o":5.76,"h":6,"l":5.74,"c":5.87,"v":1512200},{"d":"2002-08-07","o":5.95,"h":6,"l":5.68,"c":5.89,"v":1068200},{"d":"2002-08-08","o":5.86,"h":6.28,"l":5.71,"c":6.15,"v":2266000},{"d":"2002-08-09","o":6.09,"h":6.22,"l":5.97,"c":6.15,"v":664400},{"d":"2002-08-12","o":6.14,"h":6.17,"l":5.82,"c":6.01,"v":945200},{"d":"2002-08-13","o":5.78,"h":5.9,"l":5.45,"c":5.45,"v":2774200},{"d":"2002-08-14","o":5.5,"h":5.88,"l":5.47,"c":5.84,"v":1411200},{"d":"2002-08-15","o":5.84,"h":5.96,"l":5.66,"c":5.78,"v":2175600},{"d":"2002-08-16","o":5.1,"h":6.36,"l":5.09,"c":6.34,"v":8547000},{"d":"2002-08-19","o":6.33,"h":6.51,"l":6.14,"c":6.43,"v":1712600},{"d":"2002-08-20","o":6.35,"h":6.68,"l":6.28,"c":6.5,"v":2937600},{"d":"2002-08-21","o":6.5,"h":6.76,"l":6.45,"c":6.49,"v":3761200},{"d":"2002-08-22","o":6.55,"h":7.03,"l":6.47,"c":6.99,"v":3915600},{"d":"2002-08-23","o":6.95,"h":6.95,"l":6.53,"c":6.73,"v":2309600},{"d":"2002-08-26","o":6.74,"h":6.86,"l":6.55,"c":6.84,"v":1323800},{"d":"2002-08-27","o":6.79,"h":6.81,"l":6.62,"c":6.7,"v":1156000},{"d":"2002-08-28","o":6.69,"h":6.72,"l":6.45,"c":6.53,"v":1343600},{"d":"2002-08-29","o":6.53,"h":6.64,"l":6.5,"c":6.61,"v":1555800},{"d":"2002-08-30","o":6.61,"h":6.7,"l":6.53,"c":6.65,"v":933000},{"d":"2002-09-03","o":6.51,"h":6.51,"l":6.3,"c":6.3,"v":1204000},{"d":"2002-09-04","o":6.31,"h":6.62,"l":6.3,"c":6.62,"v":1121000},{"d":"2002-09-05","o":6.52,"h":6.67,"l":6.26,"c":6.38,"v":2290600},{"d":"2002-09-06","o":6.44,"h":6.65,"l":6.44,"c":6.55,"v":3835600},{"d":"2002-09-09","o":6.53,"h":6.76,"l":6.45,"c":6.72,"v":1551200},{"d":"2002-09-10","o":6.69,"h":6.73,"l":6.61,"c":6.7,"v":2084200},{"d":"2002-09-11","o":6.7,"h":6.78,"l":6.64,"c":6.68,"v":1267000},{"d":"2002-09-12","o":6.63,"h":6.7,"l":6.57,"c":6.65,"v":1567800},{"d":"2002-09-13","o":6.62,"h":6.76,"l":6.61,"c":6.74,"v":1344200},{"d":"2002-09-16","o":6.71,"h":6.81,"l":6.62,"c":6.73,"v":1246600},{"d":"2002-09-17","o":6.84,"h":6.89,"l":6.6,"c":6.64,"v":1503800},{"d":"2002-09-18","o":6.61,"h":6.62,"l":6.47,"c":6.51,"v":1194800},{"d":"2002-09-19","o":6.5,"h":6.51,"l":6.31,"c":6.37,"v":1803000},{"d":"2002-09-20","o":6.44,"h":6.51,"l":6.3,"c":6.34,"v":2958800},{"d":"2002-09-23","o":6.3,"h":6.41,"l":6.27,"c":6.28,"v":1386000},{"d":"2002-09-24","o":6.26,"h":6.47,"l":6.23,"c":6.26,"v":1120200},{"d":"2002-09-25","o":6.32,"h":6.47,"l":6.23,"c":6.26,"v":1748600},{"d":"2002-09-26","o":6.29,"h":6.41,"l":6.26,"c":6.36,"v":1701800},{"d":"2002-09-27","o":6.38,"h":6.59,"l":6.25,"c":6.28,"v":1670600},{"d":"2002-09-30","o":6.26,"h":6.4,"l":6.19,"c":6.34,"v":1448400},{"d":"2002-10-01","o":6.05,"h":6.47,"l":6.01,"c":6.41,"v":2195000},{"d":"2002-10-02","o":6.39,"h":6.51,"l":6.26,"c":6.36,"v":2039600},{"d":"2002-10-03","o":6.31,"h":6.5,"l":6.3,"c":6.36,"v":1490000},{"d":"2002-10-04","o":6.36,"h":6.46,"l":6.18,"c":6.2,"v":1818600},{"d":"2002-10-07","o":6.18,"h":6.24,"l":5.95,"c":6.03,"v":1200000},{"d":"2002-10-08","o":6.03,"h":6.14,"l":5.68,"c":5.91,"v":2346000},{"d":"2002-10-09","o":5.75,"h":6.02,"l":5.7,"c":5.84,"v":1678000},{"d":"2002-10-10","o":5.84,"h":6.13,"l":5.72,"c":6.04,"v":1933800},{"d":"2002-10-11","o":5.97,"h":6.5,"l":5.97,"c":6.41,"v":2599400},{"d":"2002-10-14","o":6.37,"h":6.62,"l":6.36,"c":6.59,"v":930400},{"d":"2002-10-15","o":6.61,"h":6.74,"l":6.22,"c":6.38,"v":2291600},{"d":"2002-10-16","o":6.23,"h":6.46,"l":6.22,"c":6.32,"v":3345800},{"d":"2002-10-17","o":6.36,"h":6.53,"l":6.34,"c":6.41,"v":1841600},{"d":"2002-10-18","o":6.38,"h":6.42,"l":6.21,"c":6.37,"v":2056000},{"d":"2002-10-21","o":6.39,"h":6.42,"l":6.22,"c":6.28,"v":2633200},{"d":"2002-10-22","o":6.24,"h":6.36,"l":6.18,"c":6.29,"v":1088800},{"d":"2002-10-23","o":6.27,"h":6.3,"l":5.95,"c":6.09,"v":2990200},{"d":"2002-10-24","o":6.14,"h":6.3,"l":6,"c":6.06,"v":1383200},{"d":"2002-10-25","o":6.07,"h":6.26,"l":5.99,"c":6.24,"v":1761400},{"d":"2002-10-28","o":6.33,"h":6.38,"l":6.04,"c":6.22,"v":2060600},{"d":"2002-10-29","o":6.2,"h":6.2,"l":5.75,"c":5.83,"v":2856400},{"d":"2002-10-30","o":5.83,"h":6.17,"l":5.82,"c":6,"v":1908200},{"d":"2002-10-31","o":6,"h":6.11,"l":5.76,"c":5.85,"v":1600000},{"d":"2002-11-01","o":5.87,"h":6.27,"l":5.86,"c":6.26,"v":4182800},{"d":"2002-11-04","o":6.25,"h":6.68,"l":6.11,"c":6.6,"v":8325000},{"d":"2002-11-05","o":6.59,"h":6.78,"l":6.53,"c":6.74,"v":3475000},{"d":"2002-11-06","o":6.72,"h":6.82,"l":6.44,"c":6.72,"v":2574000},{"d":"2002-11-07","o":6.7,"h":6.7,"l":6.47,"c":6.49,"v":2032200},{"d":"2002-11-08","o":6.5,"h":6.53,"l":6.38,"c":6.45,"v":1814200},{"d":"2002-11-11","o":6.43,"h":6.48,"l":6.38,"c":6.44,"v":2925800},{"d":"2002-11-12","o":6.39,"h":6.51,"l":6.38,"c":6.47,"v":4391000},{"d":"2002-11-13","o":6.43,"h":6.49,"l":6.3,"c":6.47,"v":2904000},{"d":"2002-11-14","o":6.53,"h":6.78,"l":6.53,"c":6.75,"v":3090200},{"d":"2002-11-15","o":6.78,"h":7.01,"l":6.62,"c":6.95,"v":3948000},{"d":"2002-11-18","o":7.06,"h":7.24,"l":7.01,"c":7.04,"v":3834200},{"d":"2002-11-19","o":7.03,"h":7.03,"l":6.7,"c":6.74,"v":3683200},{"d":"2002-11-20","o":6.77,"h":6.89,"l":6.72,"c":6.86,"v":3220200},{"d":"2002-11-21","o":6.89,"h":7.95,"l":6.82,"c":7.61,"v":8197600},{"d":"2002-11-22","o":7.55,"h":7.74,"l":7.11,"c":7.43,"v":10811600},{"d":"2002-11-25","o":7.51,"h":7.64,"l":7.24,"c":7.34,"v":4022200},{"d":"2002-11-26","o":7.34,"h":7.42,"l":6.91,"c":7.14,"v":2903000},{"d":"2002-11-27","o":7.23,"h":8.18,"l":7.22,"c":7.83,"v":5609600},{"d":"2002-11-29","o":7.83,"h":7.93,"l":7.68,"c":7.74,"v":1088800},{"d":"2002-12-02","o":7.8,"h":8.05,"l":7.78,"c":7.91,"v":4885000},{"d":"2002-12-03","o":7.76,"h":7.89,"l":7.7,"c":7.7,"v":2314400},{"d":"2002-12-04","o":7.64,"h":7.76,"l":7.53,"c":7.55,"v":5093400},{"d":"2002-12-05","o":7.66,"h":7.66,"l":7.47,"c":7.49,"v":1613800},{"d":"2002-12-06","o":7.49,"h":7.55,"l":7.23,"c":7.4,"v":2549400},{"d":"2002-12-09","o":7.55,"h":7.59,"l":7.18,"c":7.18,"v":5566000},{"d":"2002-12-10","o":7.19,"h":7.42,"l":7.14,"c":7.34,"v":2702000},{"d":"2002-12-11","o":7.28,"h":7.42,"l":7.24,"c":7.26,"v":1625200},{"d":"2002-12-12","o":7.28,"h":7.38,"l":7.25,"c":7.3,"v":2224200},{"d":"2002-12-13","o":7.3,"h":7.32,"l":7.14,"c":7.24,"v":2067800},{"d":"2002-12-16","o":7.26,"h":7.61,"l":7.18,"c":7.55,"v":3615800},{"d":"2002-12-17","o":7.6,"h":7.73,"l":7.55,"c":7.55,"v":3560800},{"d":"2002-12-18","o":7.55,"h":7.57,"l":7.41,"c":7.41,"v":3137200},{"d":"2002-12-19","o":7.38,"h":7.49,"l":7.33,"c":7.43,"v":2123800},{"d":"2002-12-20","o":7.43,"h":7.47,"l":7.26,"c":7.43,"v":3806000},{"d":"2002-12-23","o":7.39,"h":7.42,"l":7.22,"c":7.37,"v":2950000},{"d":"2002-12-24","o":7.35,"h":7.36,"l":7.12,"c":7.18,"v":1391000},{"d":"2002-12-26","o":7.18,"h":7.36,"l":7.12,"c":7.15,"v":874600},{"d":"2002-12-27","o":7.12,"h":7.22,"l":7.06,"c":7.07,"v":638200},{"d":"2002-12-30","o":7.07,"h":7.13,"l":6.87,"c":7.07,"v":1403400},{"d":"2002-12-31","o":7.11,"h":7.22,"l":7.01,"c":7.15,"v":1313000},{"d":"2003-01-02","o":7.18,"h":7.34,"l":7.09,"c":7.3,"v":1879200},{"d":"2003-01-03","o":7.26,"h":7.32,"l":7,"c":7.09,"v":2897400},{"d":"2003-01-06","o":7.05,"h":7.36,"l":6.95,"c":7.3,"v":2785200},{"d":"2003-01-07","o":7.26,"h":7.63,"l":7.2,"c":7.61,"v":2948400},{"d":"2003-01-08","o":7.57,"h":7.6,"l":7.47,"c":7.53,"v":2193800},{"d":"2003-01-09","o":7.55,"h":7.7,"l":7.49,"c":7.64,"v":2380400},{"d":"2003-01-10","o":7.65,"h":7.66,"l":7.39,"c":7.45,"v":2626400},{"d":"2003-01-13","o":7.46,"h":7.56,"l":7.24,"c":7.39,"v":2082400},{"d":"2003-01-14","o":7.41,"h":7.51,"l":7.34,"c":7.45,"v":1382600},{"d":"2003-01-15","o":7.52,"h":8.12,"l":7.5,"c":7.97,"v":7615200},{"d":"2003-01-16","o":7.91,"h":7.97,"l":7.74,"c":7.75,"v":2682200},{"d":"2003-01-17","o":7.63,"h":7.75,"l":7.38,"c":7.55,"v":2105400},{"d":"2003-01-21","o":7.57,"h":7.68,"l":7.32,"c":7.53,"v":1634000},{"d":"2003-01-22","o":7.53,"h":7.66,"l":7.33,"c":7.36,"v":2179400},{"d":"2003-01-23","o":7.36,"h":7.73,"l":7.3,"c":7.69,"v":3398800},{"d":"2003-01-24","o":7.68,"h":7.69,"l":7.49,"c":7.53,"v":2036000},{"d":"2003-01-27","o":7.51,"h":7.68,"l":7.43,"c":7.43,"v":1775400},{"d":"2003-01-28","o":7.45,"h":7.64,"l":7.39,"c":7.61,"v":2163600},{"d":"2003-01-29","o":7.6,"h":7.69,"l":7.44,"c":7.64,"v":1286200},{"d":"2003-01-30","o":7.66,"h":7.66,"l":7.43,"c":7.5,"v":2369000},{"d":"2003-01-31","o":7.5,"h":7.57,"l":7.43,"c":7.47,"v":1463400},{"d":"2003-02-03","o":7.51,"h":7.6,"l":7.43,"c":7.53,"v":1001000},{"d":"2003-02-04","o":7.53,"h":7.59,"l":7.34,"c":7.48,"v":1549200},{"d":"2003-02-05","o":7.43,"h":7.55,"l":7.18,"c":7.42,"v":2310000},{"d":"2003-02-06","o":7.39,"h":7.41,"l":7.11,"c":7.2,"v":1729600},{"d":"2003-02-07","o":7.2,"h":7.26,"l":6.88,"c":7,"v":1346200},{"d":"2003-02-10","o":7.01,"h":7.16,"l":6.97,"c":7.16,"v":2427800},{"d":"2003-02-11","o":7.16,"h":7.17,"l":6.95,"c":6.99,"v":2110200},{"d":"2003-02-12","o":7,"h":7.01,"l":6.89,"c":6.93,"v":1211800},{"d":"2003-02-13","o":6.93,"h":6.95,"l":6.77,"c":6.88,"v":1473400},{"d":"2003-02-14","o":6.95,"h":7.05,"l":6.85,"c":7,"v":1840200},{"d":"2003-02-18","o":7.01,"h":7.22,"l":6.96,"c":7.14,"v":2046400},{"d":"2003-02-19","o":7.14,"h":7.14,"l":7.01,"c":7.1,"v":956800},{"d":"2003-02-20","o":7.19,"h":7.24,"l":7.05,"c":7.11,"v":1247400},{"d":"2003-02-21","o":7.13,"h":7.22,"l":6.94,"c":7.2,"v":3090400},{"d":"2003-02-24","o":7.13,"h":7.29,"l":7.11,"c":7.17,"v":1880000},{"d":"2003-02-25","o":7.14,"h":7.14,"l":6.47,"c":6.64,"v":7832200},{"d":"2003-02-26","o":6.43,"h":7.22,"l":6.41,"c":7.05,"v":18538400},{"d":"2003-02-27","o":7.05,"h":7.24,"l":6.84,"c":6.99,"v":3631400},{"d":"2003-02-28","o":7.01,"h":7.26,"l":6.96,"c":7.24,"v":6690400},{"d":"2003-03-03","o":7.3,"h":7.62,"l":7.01,"c":7.15,"v":3911600},{"d":"2003-03-04","o":7.14,"h":7.14,"l":6.99,"c":7.01,"v":1666200},{"d":"2003-03-05","o":7.01,"h":7.01,"l":6.76,"c":6.89,"v":2321600},{"d":"2003-03-06","o":6.89,"h":6.97,"l":6.8,"c":6.91,"v":1764200},{"d":"2003-03-07","o":6.89,"h":7.2,"l":6.78,"c":7.05,"v":2565200},{"d":"2003-03-10","o":7.05,"h":7.09,"l":6.95,"c":6.99,"v":1456400},{"d":"2003-03-11","o":6.99,"h":7.09,"l":6.85,"c":6.93,"v":2148200},{"d":"2003-03-12","o":6.91,"h":7.22,"l":6.86,"c":7.22,"v":2987400},{"d":"2003-03-13","o":7.6,"h":7.61,"l":7.2,"c":7.36,"v":3790200},{"d":"2003-03-14","o":7.29,"h":7.53,"l":7.29,"c":7.34,"v":2076200},{"d":"2003-03-17","o":7.33,"h":7.95,"l":7.26,"c":7.8,"v":3586800},{"d":"2003-03-18","o":7.82,"h":7.84,"l":7.62,"c":7.74,"v":2290000},{"d":"2003-03-19","o":7.75,"h":7.82,"l":7.55,"c":7.6,"v":1933200},{"d":"2003-03-20","o":7.6,"h":7.72,"l":7.53,"c":7.68,"v":1472000},{"d":"2003-03-21","o":7.8,"h":7.9,"l":7.63,"c":7.78,"v":2241400},{"d":"2003-03-24","o":7.66,"h":7.78,"l":7.56,"c":7.61,"v":1725200},{"d":"2003-03-25","o":7.61,"h":7.89,"l":7.55,"c":7.82,"v":1950800},{"d":"2003-03-26","o":7.76,"h":7.89,"l":7.72,"c":7.76,"v":2024000},{"d":"2003-03-27","o":7.77,"h":8,"l":7.66,"c":7.88,"v":2769400},{"d":"2003-03-28","o":7.88,"h":7.99,"l":7.76,"c":7.89,"v":2990800},{"d":"2003-03-31","o":7.65,"h":7.86,"l":7.51,"c":7.63,"v":2982600},{"d":"2003-04-01","o":7.4,"h":7.88,"l":7.39,"c":7.78,"v":5504800},{"d":"2003-04-02","o":7.9,"h":8.23,"l":7.8,"c":8.19,"v":5248400},{"d":"2003-04-03","o":8.18,"h":8.25,"l":8.14,"c":8.22,"v":3201200},{"d":"2003-04-04","o":8.19,"h":8.21,"l":7.95,"c":8.09,"v":2449200},{"d":"2003-04-07","o":8.24,"h":8.43,"l":8.16,"c":8.27,"v":2768200},{"d":"2003-04-08","o":8.27,"h":8.27,"l":8.1,"c":8.23,"v":1507200},{"d":"2003-04-09","o":8.23,"h":8.32,"l":7.97,"c":8,"v":1261800},{"d":"2003-04-10","o":7.99,"h":8.05,"l":7.71,"c":8.02,"v":3164000},{"d":"2003-04-11","o":8.26,"h":8.34,"l":7.82,"c":7.85,"v":2819200},{"d":"2003-04-14","o":7.86,"h":7.97,"l":7.86,"c":7.95,"v":2618200},{"d":"2003-04-15","o":7.7,"h":7.82,"l":7.55,"c":7.62,"v":4992400},{"d":"2003-04-16","o":7.67,"h":7.78,"l":7.64,"c":7.68,"v":1994400},{"d":"2003-04-17","o":7.67,"h":7.99,"l":7.59,"c":7.95,"v":3150600},{"d":"2003-04-21","o":7.95,"h":7.99,"l":7.82,"c":7.92,"v":1545600},{"d":"2003-04-22","o":7.84,"h":7.95,"l":7.78,"c":7.9,"v":1883400},{"d":"2003-04-23","o":7.9,"h":7.95,"l":7.8,"c":7.83,"v":2081000},{"d":"2003-04-24","o":7.8,"h":7.9,"l":7.77,"c":7.86,"v":2023800},{"d":"2003-04-25","o":7.86,"h":7.89,"l":7.68,"c":7.74,"v":3003000},{"d":"2003-04-28","o":7.72,"h":7.94,"l":7.66,"c":7.88,"v":2981600},{"d":"2003-04-29","o":7.88,"h":8.03,"l":7.84,"c":7.93,"v":2403600},{"d":"2003-04-30","o":7.91,"h":7.99,"l":7.78,"c":7.78,"v":2600600},{"d":"2003-05-01","o":7.8,"h":7.88,"l":7.73,"c":7.8,"v":1891600},{"d":"2003-05-02","o":7.72,"h":7.82,"l":7.68,"c":7.75,"v":4385000},{"d":"2003-05-05","o":7.75,"h":7.98,"l":7.74,"c":7.85,"v":2504200},{"d":"2003-05-06","o":7.86,"h":8.1,"l":7.78,"c":8.04,"v":2677800},{"d":"2003-05-07","o":8.05,"h":8.1,"l":7.91,"c":7.93,"v":2489000},{"d":"2003-05-08","o":7.93,"h":8.06,"l":7.92,"c":7.93,"v":2061000},{"d":"2003-05-09","o":8.15,"h":8.23,"l":8.06,"c":8.19,"v":4241800},{"d":"2003-05-12","o":8.16,"h":8.44,"l":8.15,"c":8.43,"v":3286000},{"d":"2003-05-13","o":8.43,"h":8.61,"l":8.3,"c":8.47,"v":3267000},{"d":"2003-05-14","o":8.49,"h":8.56,"l":8.23,"c":8.23,"v":2905000},{"d":"2003-05-15","o":8.21,"h":8.45,"l":8.2,"c":8.38,"v":2691800},{"d":"2003-05-16","o":8.25,"h":8.47,"l":8.22,"c":8.4,"v":2587800},{"d":"2003-05-19","o":8.45,"h":8.45,"l":7.87,"c":7.97,"v":2963800},{"d":"2003-05-20","o":8.12,"h":8.12,"l":7.51,"c":7.74,"v":4089200},{"d":"2003-05-21","o":7.72,"h":7.82,"l":7.57,"c":7.64,"v":2740600},{"d":"2003-05-22","o":7.68,"h":7.82,"l":7.45,"c":7.77,"v":5260800},{"d":"2003-05-23","o":7.15,"h":7.5,"l":7,"c":7.43,"v":15503800},{"d":"2003-05-27","o":7.43,"h":7.59,"l":7.38,"c":7.45,"v":4896600},{"d":"2003-05-28","o":7.47,"h":7.68,"l":7.31,"c":7.61,"v":5092200},{"d":"2003-05-29","o":7.61,"h":7.68,"l":7.49,"c":7.61,"v":2738600},{"d":"2003-05-30","o":7.51,"h":7.59,"l":7.34,"c":7.47,"v":5072400},{"d":"2003-06-02","o":7.5,"h":7.5,"l":7.01,"c":7.05,"v":10524200},{"d":"2003-06-03","o":7.12,"h":7.39,"l":7.04,"c":7.35,"v":5190800},{"d":"2003-06-04","o":7.39,"h":7.66,"l":7.3,"c":7.58,"v":4217200},{"d":"2003-06-05","o":7.59,"h":7.78,"l":7.55,"c":7.72,"v":3730800},{"d":"2003-06-06","o":7.86,"h":8.23,"l":7.72,"c":7.76,"v":6235800},{"d":"2003-06-09","o":7.75,"h":7.86,"l":7.71,"c":7.81,"v":2320400},{"d":"2003-06-10","o":7.82,"h":8.05,"l":7.82,"c":8.05,"v":2227800},{"d":"2003-06-11","o":8.04,"h":8.35,"l":7.97,"c":8.32,"v":7041000},{"d":"2003-06-12","o":8.34,"h":8.45,"l":8.28,"c":8.44,"v":3265400},{"d":"2003-06-13","o":8.43,"h":8.44,"l":8.1,"c":8.16,"v":1752200},{"d":"2003-06-16","o":8.16,"h":8.45,"l":8.14,"c":8.45,"v":2185400},{"d":"2003-06-17","o":8.44,"h":8.5,"l":8.39,"c":8.48,"v":2781200},{"d":"2003-06-18","o":8.45,"h":8.55,"l":8.38,"c":8.49,"v":3697200},{"d":"2003-06-19","o":8.47,"h":8.5,"l":8.24,"c":8.43,"v":3917600},{"d":"2003-06-20","o":8.25,"h":8.5,"l":8.07,"c":8.13,"v":3233800},{"d":"2003-06-23","o":8.14,"h":8.15,"l":7.83,"c":7.89,"v":3937400},{"d":"2003-06-24","o":8.01,"h":8.01,"l":7.75,"c":7.9,"v":3933000},{"d":"2003-06-25","o":7.91,"h":7.97,"l":7.78,"c":7.8,"v":3452200},{"d":"2003-06-26","o":7.88,"h":8.04,"l":7.8,"c":7.86,"v":3465800},{"d":"2003-06-27","o":7.88,"h":8.21,"l":7.86,"c":8.1,"v":2744800},{"d":"2003-06-30","o":8.1,"h":8.18,"l":8.01,"c":8.09,"v":2498600},{"d":"2003-07-01","o":8.1,"h":8.16,"l":7.82,"c":8.07,"v":2314400},{"d":"2003-07-02","o":8.1,"h":8.27,"l":8.09,"c":8.24,"v":2180800},{"d":"2003-07-03","o":8.15,"h":8.15,"l":7.95,"c":7.99,"v":1788000},{"d":"2003-07-07","o":8.04,"h":8.25,"l":8.01,"c":8.24,"v":2465600},{"d":"2003-07-08","o":8.24,"h":8.3,"l":8.15,"c":8.22,"v":2880400},{"d":"2003-07-09","o":8.11,"h":8.27,"l":7.99,"c":8.11,"v":2279400},{"d":"2003-07-10","o":7.98,"h":8.09,"l":7.93,"c":7.99,"v":1267200},{"d":"2003-07-11","o":8.02,"h":8.1,"l":7.95,"c":7.97,"v":1082200},{"d":"2003-07-14","o":8.06,"h":8.35,"l":8.01,"c":8.23,"v":1716400},{"d":"2003-07-15","o":8.22,"h":8.35,"l":8.12,"c":8.23,"v":2124600},{"d":"2003-07-16","o":8.18,"h":8.27,"l":7.99,"c":8.12,"v":2023800},{"d":"2003-07-17","o":8.06,"h":8.07,"l":7.49,"c":7.6,"v":6539000},{"d":"2003-07-18","o":7.61,"h":7.72,"l":7.5,"c":7.63,"v":2377000},{"d":"2003-07-21","o":7.63,"h":7.63,"l":7.44,"c":7.49,"v":1192000},{"d":"2003-07-22","o":7.57,"h":7.64,"l":7.45,"c":7.55,"v":1387800},{"d":"2003-07-23","o":7.55,"h":7.65,"l":7.47,"c":7.47,"v":3188200},{"d":"2003-07-24","o":7.52,"h":7.59,"l":7.38,"c":7.48,"v":2229200},{"d":"2003-07-25","o":7.49,"h":7.5,"l":7.2,"c":7.38,"v":2410000},{"d":"2003-07-28","o":7.48,"h":7.48,"l":7.2,"c":7.28,"v":2494800},{"d":"2003-07-29","o":7.31,"h":7.59,"l":7.26,"c":7.51,"v":1943800},{"d":"2003-07-30","o":7.43,"h":7.64,"l":7.43,"c":7.55,"v":2727600},{"d":"2003-07-31","o":7.57,"h":7.64,"l":7.45,"c":7.45,"v":1000800},{"d":"2003-08-01","o":7.51,"h":7.64,"l":7.41,"c":7.5,"v":1185000},{"d":"2003-08-04","o":7.47,"h":7.62,"l":7.32,"c":7.61,"v":992200},{"d":"2003-08-05","o":7.62,"h":7.62,"l":7.4,"c":7.49,"v":1885200},{"d":"2003-08-06","o":7.45,"h":7.57,"l":7.36,"c":7.51,"v":1789200},{"d":"2003-08-07","o":7.57,"h":7.61,"l":7.35,"c":7.48,"v":1900200},{"d":"2003-08-08","o":7.54,"h":7.6,"l":7.35,"c":7.38,"v":2686800},{"d":"2003-08-11","o":7.41,"h":7.51,"l":7.39,"c":7.45,"v":3740000},{"d":"2003-08-12","o":7.45,"h":7.49,"l":7.41,"c":7.46,"v":1763200},{"d":"2003-08-13","o":7.45,"h":7.62,"l":7.44,"c":7.55,"v":1445400},{"d":"2003-08-14","o":7.6,"h":7.8,"l":7.55,"c":7.75,"v":1738800},{"d":"2003-08-15","o":7.78,"h":7.83,"l":7.6,"c":7.78,"v":686800},{"d":"2003-08-18","o":7.82,"h":7.95,"l":7.7,"c":7.95,"v":1894600},{"d":"2003-08-19","o":7.93,"h":7.99,"l":7.83,"c":7.93,"v":1933000},{"d":"2003-08-20","o":7.91,"h":8.1,"l":7.87,"c":8.08,"v":2094600},{"d":"2003-08-21","o":8.11,"h":8.19,"l":8.05,"c":8.1,"v":2104800},{"d":"2003-08-22","o":8.97,"h":9,"l":8.73,"c":8.84,"v":11659200},{"d":"2003-08-25","o":8.88,"h":8.88,"l":8.57,"c":8.7,"v":1801400},{"d":"2003-08-26","o":8.68,"h":8.7,"l":8.48,"c":8.64,"v":1742200},{"d":"2003-08-27","o":8.6,"h":8.66,"l":8.54,"c":8.62,"v":1526800},{"d":"2003-08-28","o":8.91,"h":8.94,"l":8.59,"c":8.93,"v":2637400},{"d":"2003-08-29","o":8.83,"h":9,"l":8.83,"c":8.95,"v":2053000},{"d":"2003-09-02","o":9,"h":9.22,"l":8.95,"c":9.15,"v":2467200},{"d":"2003-09-03","o":9.22,"h":9.47,"l":9.22,"c":9.25,"v":3733600},{"d":"2003-09-04","o":9.3,"h":9.31,"l":8.91,"c":9.13,"v":2461600},{"d":"2003-09-05","o":9.12,"h":9.14,"l":8.92,"c":8.94,"v":1931200},{"d":"2003-09-08","o":8.86,"h":9.15,"l":8.82,"c":9.07,"v":2539000},{"d":"2003-09-09","o":9.06,"h":9.06,"l":8.85,"c":8.97,"v":3066800},{"d":"2003-09-10","o":8.95,"h":9.02,"l":8.73,"c":8.77,"v":2518200},{"d":"2003-09-11","o":8.73,"h":8.98,"l":8.7,"c":8.89,"v":1145000},{"d":"2003-09-12","o":8.77,"h":8.93,"l":8.68,"c":8.9,"v":798600},{"d":"2003-09-15","o":8.91,"h":8.91,"l":8.72,"c":8.82,"v":1519200},{"d":"2003-09-16","o":8.77,"h":9.05,"l":8.77,"c":8.95,"v":1456400},{"d":"2003-09-17","o":8.92,"h":9.05,"l":8.92,"c":9.01,"v":1739000},{"d":"2003-09-18","o":9,"h":9.02,"l":8.85,"c":9,"v":1553400},{"d":"2003-09-19","o":8.75,"h":9.02,"l":8.75,"c":9,"v":1282800},{"d":"2003-09-22","o":8.91,"h":8.94,"l":8.75,"c":8.81,"v":1164800},{"d":"2003-09-23","o":8.96,"h":9.14,"l":8.94,"c":9.08,"v":3051600},{"d":"2003-09-24","o":9.12,"h":9.15,"l":8.78,"c":8.81,"v":1291000},{"d":"2003-09-25","o":8.86,"h":8.9,"l":8.65,"c":8.73,"v":1726400},{"d":"2003-09-26","o":8.68,"h":8.72,"l":8.52,"c":8.56,"v":1874400},{"d":"2003-09-29","o":8.6,"h":8.73,"l":8.6,"c":8.7,"v":1716000},{"d":"2003-09-30","o":8.67,"h":8.7,"l":8.5,"c":8.51,"v":2090400},{"d":"2003-10-01","o":8.5,"h":8.65,"l":8.35,"c":8.62,"v":1796400},{"d":"2003-10-02","o":8.66,"h":8.77,"l":8.6,"c":8.68,"v":2088000},{"d":"2003-10-03","o":8.8,"h":9.28,"l":8.8,"c":9.07,"v":3746200},{"d":"2003-10-06","o":9.05,"h":9.22,"l":9.04,"c":9.16,"v":1607600},{"d":"2003-10-07","o":9.15,"h":9.25,"l":9.07,"c":9.25,"v":2044600},{"d":"2003-10-08","o":9.3,"h":9.35,"l":9.23,"c":9.27,"v":891200},{"d":"2003-10-09","o":9.31,"h":9.41,"l":9.19,"c":9.29,"v":1338600},{"d":"2003-10-10","o":9.29,"h":9.34,"l":9.15,"c":9.24,"v":436200},{"d":"2003-10-13","o":9.27,"h":9.48,"l":9.24,"c":9.43,"v":1527200},{"d":"2003-10-14","o":9.36,"h":9.45,"l":9.35,"c":9.45,"v":663400},{"d":"2003-10-15","o":9.47,"h":9.57,"l":9.4,"c":9.5,"v":2540600},{"d":"2003-10-16","o":9.4,"h":9.52,"l":9.4,"c":9.48,"v":1364200},{"d":"2003-10-17","o":9.47,"h":9.5,"l":9.38,"c":9.45,"v":2218000},{"d":"2003-10-20","o":9.46,"h":9.48,"l":9.26,"c":9.45,"v":1339400},{"d":"2003-10-21","o":9.5,"h":9.77,"l":9.44,"c":9.75,"v":3217400},{"d":"2003-10-22","o":9.73,"h":9.73,"l":9.55,"c":9.61,"v":2443000},{"d":"2003-10-23","o":9.51,"h":9.55,"l":9.32,"c":9.48,"v":2154800},{"d":"2003-10-24","o":9.41,"h":9.51,"l":9.25,"c":9.37,"v":2748800},{"d":"2003-10-27","o":9.4,"h":9.5,"l":9.35,"c":9.44,"v":785200},{"d":"2003-10-28","o":9.47,"h":9.68,"l":9.44,"c":9.68,"v":897200},{"d":"2003-10-29","o":9.65,"h":9.78,"l":9.55,"c":9.65,"v":1307200},{"d":"2003-10-30","o":9.77,"h":9.81,"l":9.52,"c":9.6,"v":1310000},{"d":"2003-10-31","o":9.6,"h":9.73,"l":9.57,"c":9.65,"v":810000},{"d":"2003-11-03","o":9.77,"h":10.16,"l":9.76,"c":10.11,"v":3355200},{"d":"2003-11-04","o":10.12,"h":10.25,"l":10.02,"c":10.25,"v":2133200},{"d":"2003-11-05","o":10.24,"h":10.25,"l":9.94,"c":10.08,"v":1393600},{"d":"2003-11-06","o":10.06,"h":10.37,"l":10.05,"c":10.23,"v":3432600},{"d":"2003-11-07","o":10.41,"h":10.49,"l":10.1,"c":10.12,"v":3306200},{"d":"2003-11-10","o":10.18,"h":10.47,"l":10.12,"c":10.15,"v":3586800},{"d":"2003-11-11","o":10.15,"h":10.26,"l":10.1,"c":10.22,"v":3009800},{"d":"2003-11-12","o":10.23,"h":10.48,"l":10.2,"c":10.45,"v":2365400},{"d":"2003-11-13","o":10.44,"h":10.45,"l":10.28,"c":10.41,"v":1518200},{"d":"2003-11-14","o":10.4,"h":10.44,"l":10.15,"c":10.21,"v":1974600},{"d":"2003-11-17","o":10.18,"h":10.18,"l":9.95,"c":10.05,"v":1914000},{"d":"2003-11-18","o":9.99,"h":10.06,"l":9.76,"c":9.81,"v":1611400},{"d":"2003-11-19","o":9.77,"h":9.89,"l":9.6,"c":9.7,"v":1809400},{"d":"2003-11-20","o":9.63,"h":10.02,"l":9.56,"c":9.7,"v":2666000},{"d":"2003-11-21","o":11.35,"h":11.66,"l":10.83,"c":11.27,"v":18148200},{"d":"2003-11-24","o":11.27,"h":11.53,"l":10.91,"c":11.45,"v":4623800},{"d":"2003-11-25","o":11.4,"h":11.75,"l":11.2,"c":11.6,"v":5638200},{"d":"2003-11-26","o":11.58,"h":11.6,"l":11.39,"c":11.43,"v":1996400},{"d":"2003-11-28","o":11.36,"h":11.62,"l":11.35,"c":11.59,"v":927200},{"d":"2003-12-01","o":11.4,"h":11.77,"l":11.39,"c":11.65,"v":4916200},{"d":"2003-12-02","o":11.79,"h":12.11,"l":11.6,"c":11.88,"v":7937600},{"d":"2003-12-03","o":11.91,"h":12.1,"l":11.88,"c":12.06,"v":8681600},{"d":"2003-12-04","o":12.12,"h":12.24,"l":11.81,"c":12.02,"v":5451200},{"d":"2003-12-05","o":11.88,"h":11.89,"l":11.6,"c":11.77,"v":3384400},{"d":"2003-12-08","o":11.7,"h":11.83,"l":11.48,"c":11.75,"v":3614600},{"d":"2003-12-09","o":11.82,"h":11.97,"l":11.63,"c":11.69,"v":3310400},{"d":"2003-12-10","o":11.68,"h":11.88,"l":11.52,"c":11.82,"v":5714600},{"d":"2003-12-11","o":11.76,"h":12.34,"l":11.74,"c":12.23,"v":4320800},{"d":"2003-12-12","o":12.31,"h":12.42,"l":12.09,"c":12.32,"v":3565400},{"d":"2003-12-15","o":12.44,"h":12.44,"l":12.01,"c":12.08,"v":3133200},{"d":"2003-12-16","o":12.05,"h":12.24,"l":11.89,"c":12.2,"v":2703600},{"d":"2003-12-17","o":12.23,"h":12.26,"l":12.02,"c":12.24,"v":1501600},{"d":"2003-12-18","o":12.35,"h":12.45,"l":12.23,"c":12.3,"v":2464600},{"d":"2003-12-19","o":12.23,"h":12.31,"l":12.06,"c":12.26,"v":3462000},{"d":"2003-12-22","o":12.18,"h":12.35,"l":12,"c":12.32,"v":1991400},{"d":"2003-12-23","o":12.36,"h":12.38,"l":12.13,"c":12.36,"v":2041800},{"d":"2003-12-24","o":12.32,"h":12.35,"l":12.22,"c":12.3,"v":687000},{"d":"2003-12-26","o":12.35,"h":12.35,"l":12.2,"c":12.27,"v":415400},{"d":"2003-12-29","o":12.24,"h":12.38,"l":12.12,"c":12.38,"v":1926600},{"d":"2003-12-30","o":12.16,"h":12.4,"l":12.15,"c":12.33,"v":2027200},{"d":"2003-12-31","o":12.32,"h":12.38,"l":12.19,"c":12.29,"v":2022600},{"d":"2004-01-02","o":12.16,"h":12.39,"l":12.1,"c":12.25,"v":3645200},{"d":"2004-01-05","o":12.25,"h":12.38,"l":12.2,"c":12.36,"v":2337400},{"d":"2004-01-06","o":12.38,"h":12.4,"l":12.2,"c":12.29,"v":3175800},{"d":"2004-01-07","o":12.19,"h":12.41,"l":12.12,"c":12.4,"v":3029400},{"d":"2004-01-08","o":12.31,"h":12.56,"l":12.25,"c":12.48,"v":3424200},{"d":"2004-01-09","o":12.47,"h":12.53,"l":12.24,"c":12.32,"v":1769600},{"d":"2004-01-12","o":12.48,"h":12.57,"l":12.4,"c":12.5,"v":3414800},{"d":"2004-01-13","o":12.39,"h":12.52,"l":12.31,"c":12.45,"v":2640400},{"d":"2004-01-14","o":12.45,"h":12.55,"l":12.39,"c":12.55,"v":3109000},{"d":"2004-01-15","o":12.42,"h":12.74,"l":12.4,"c":12.65,"v":4250800},{"d":"2004-01-16","o":12.61,"h":13,"l":12.53,"c":12.85,"v":3144800},{"d":"2004-01-20","o":12.82,"h":13,"l":12.76,"c":12.88,"v":5118400},{"d":"2004-01-21","o":12.93,"h":13.4,"l":12.84,"c":13.27,"v":4427200},{"d":"2004-01-22","o":13.25,"h":13.35,"l":13.03,"c":13.07,"v":1379000},{"d":"2004-01-23","o":13.15,"h":13.28,"l":12.95,"c":13.07,"v":1561000},{"d":"2004-01-26","o":13.03,"h":13.09,"l":12.69,"c":13.05,"v":2080400},{"d":"2004-01-27","o":13,"h":13.1,"l":12.85,"c":13,"v":1441000},{"d":"2004-01-28","o":12.9,"h":13.14,"l":12.8,"c":12.94,"v":1976400},{"d":"2004-01-29","o":12.98,"h":12.99,"l":12.52,"c":12.76,"v":2146800},{"d":"2004-01-30","o":12.82,"h":12.99,"l":12.68,"c":12.85,"v":1264600},{"d":"2004-02-02","o":12.89,"h":13.12,"l":12.8,"c":12.93,"v":1147800},{"d":"2004-02-03","o":12.77,"h":13.07,"l":12.68,"c":13.02,"v":1381800},{"d":"2004-02-04","o":12.9,"h":12.97,"l":12.52,"c":12.55,"v":1168600},{"d":"2004-02-05","o":12.6,"h":13.14,"l":12.51,"c":13.05,"v":2311200},{"d":"2004-02-06","o":13.07,"h":13.3,"l":12.95,"c":13.29,"v":1112200},{"d":"2004-02-09","o":13.32,"h":13.67,"l":13.18,"c":13.4,"v":2550600},{"d":"2004-02-10","o":13.43,"h":13.69,"l":13.25,"c":13.64,"v":2243800},{"d":"2004-02-11","o":13.59,"h":14.03,"l":13.56,"c":13.9,"v":3935800},{"d":"2004-02-12","o":13.9,"h":13.91,"l":13.6,"c":13.8,"v":1580600},{"d":"2004-02-13","o":13.92,"h":13.95,"l":13.45,"c":13.84,"v":2353600},{"d":"2004-02-17","o":13.77,"h":13.97,"l":13.7,"c":13.81,"v":1232200},{"d":"2004-02-18","o":13.77,"h":13.81,"l":13.52,"c":13.52,"v":1694200},{"d":"2004-02-19","o":13.62,"h":13.72,"l":13.36,"c":13.39,"v":1398000},{"d":"2004-02-20","o":13.49,"h":13.49,"l":12.84,"c":13.31,"v":2186600},{"d":"2004-02-23","o":13.48,"h":13.49,"l":12.9,"c":13.12,"v":2370400},{"d":"2004-02-24","o":13.12,"h":13.2,"l":12.82,"c":12.94,"v":2213400},{"d":"2004-02-25","o":12.99,"h":13.22,"l":12.51,"c":12.95,"v":3216200},{"d":"2004-02-26","o":12.9,"h":13.28,"l":12.77,"c":12.98,"v":5970800},{"d":"2004-02-27","o":14.3,"h":14.6,"l":13.89,"c":14.38,"v":28425600},{"d":"2004-03-01","o":14.15,"h":14.55,"l":14.1,"c":14.48,"v":7139600},{"d":"2004-03-02","o":14.22,"h":14.48,"l":14.06,"c":14.43,"v":5678000},{"d":"2004-03-03","o":14.28,"h":14.47,"l":14.23,"c":14.33,"v":2803400},{"d":"2004-03-04","o":14.4,"h":14.48,"l":14.31,"c":14.44,"v":4477400},{"d":"2004-03-05","o":14.27,"h":14.6,"l":14.24,"c":14.5,"v":4552800},{"d":"2004-03-08","o":14.5,"h":14.6,"l":14.39,"c":14.4,"v":4576800},{"d":"2004-03-09","o":14.39,"h":14.52,"l":14.31,"c":14.4,"v":5724600},{"d":"2004-03-10","o":14.4,"h":14.73,"l":14.38,"c":14.45,"v":8725200},{"d":"2004-03-11","o":14.26,"h":14.53,"l":14.25,"c":14.3,"v":4004800},{"d":"2004-03-12","o":14.4,"h":14.48,"l":14.26,"c":14.44,"v":2175200},{"d":"2004-03-15","o":14.38,"h":14.39,"l":14.15,"c":14.25,"v":2614200},{"d":"2004-03-16","o":14.1,"h":14.2,"l":13.84,"c":13.96,"v":5157800},{"d":"2004-03-17","o":13.94,"h":14.27,"l":13.93,"c":14.23,"v":4870400},{"d":"2004-03-18","o":14.25,"h":14.43,"l":14.13,"c":14.4,"v":3009400},{"d":"2004-03-19","o":14.44,"h":14.45,"l":14.3,"c":14.3,"v":3029200},{"d":"2004-03-22","o":14.22,"h":14.25,"l":13.91,"c":14.15,"v":3536000},{"d":"2004-03-23","o":14.15,"h":14.24,"l":13.94,"c":14.01,"v":3812000},{"d":"2004-03-24","o":14.07,"h":14.25,"l":14.01,"c":14.23,"v":3085200},{"d":"2004-03-25","o":14.25,"h":14.75,"l":14.23,"c":14.73,"v":3717800},{"d":"2004-03-26","o":14.56,"h":15.03,"l":14.55,"c":15.01,"v":4825000},{"d":"2004-03-29","o":14.89,"h":15.12,"l":14.86,"c":14.97,"v":3622400},{"d":"2004-03-30","o":15.62,"h":15.98,"l":15.52,"c":15.73,"v":10314000},{"d":"2004-03-31","o":15.64,"h":15.98,"l":15.62,"c":15.76,"v":4934400},{"d":"2004-04-01","o":15.53,"h":16.03,"l":15.45,"c":16,"v":4389400},{"d":"2004-04-02","o":16.12,"h":16.42,"l":16.08,"c":16.28,"v":3011400},{"d":"2004-04-05","o":16.27,"h":16.53,"l":16.22,"c":16.42,"v":3108800},{"d":"2004-04-06","o":16.42,"h":16.53,"l":16.23,"c":16.5,"v":2805600},{"d":"2004-04-07","o":16.44,"h":16.75,"l":16.38,"c":16.65,"v":2272200},{"d":"2004-04-08","o":16.67,"h":16.9,"l":16.67,"c":16.81,"v":2824600},{"d":"2004-04-12","o":16.9,"h":17.09,"l":16.84,"c":16.88,"v":2578000},{"d":"2004-04-13","o":17,"h":17.05,"l":16.84,"c":16.84,"v":3362800},{"d":"2004-04-14","o":16.67,"h":16.81,"l":16.55,"c":16.58,"v":2506800},{"d":"2004-04-15","o":16.62,"h":16.73,"l":16.56,"c":16.57,"v":1870400},{"d":"2004-04-16","o":16.69,"h":17.01,"l":16.61,"c":16.97,"v":5037000},{"d":"2004-04-19","o":17,"h":17.1,"l":16.85,"c":17.03,"v":2510600},{"d":"2004-04-20","o":17.11,"h":17.2,"l":16.58,"c":16.59,"v":2811200},{"d":"2004-04-21","o":16.67,"h":17.18,"l":16.62,"c":17,"v":2554600},{"d":"2004-04-22","o":17,"h":17.5,"l":16.95,"c":17.42,"v":3653800},{"d":"2004-04-23","o":17.39,"h":17.6,"l":17.35,"c":17.52,"v":2628000},{"d":"2004-04-26","o":17.47,"h":17.75,"l":17.4,"c":17.53,"v":3077400},{"d":"2004-04-27","o":17.32,"h":17.42,"l":17.11,"c":17.25,"v":3291600},{"d":"2004-04-28","o":17.19,"h":17.36,"l":17.05,"c":17.23,"v":2795200},{"d":"2004-04-29","o":17.19,"h":17.36,"l":16.91,"c":17.08,"v":2424200},{"d":"2004-04-30","o":17.07,"h":17.24,"l":16.62,"c":16.75,"v":3715000},{"d":"2004-05-03","o":16.84,"h":17.15,"l":16.74,"c":16.96,"v":4759400},{"d":"2004-05-04","o":17.06,"h":17.6,"l":17.05,"c":17.45,"v":4382800},{"d":"2004-05-05","o":17.43,"h":17.73,"l":17.33,"c":17.54,"v":2130600},{"d":"2004-05-06","o":17.59,"h":17.62,"l":17.39,"c":17.59,"v":2444600},{"d":"2004-05-07","o":17.55,"h":18.44,"l":17.5,"c":17.9,"v":4599200},{"d":"2004-05-10","o":17.1,"h":17.49,"l":16.61,"c":17.01,"v":5649800},{"d":"2004-05-11","o":17.17,"h":17.86,"l":17.08,"c":17.68,"v":4270400},{"d":"2004-05-12","o":17.62,"h":17.82,"l":17.1,"c":17.49,"v":4556600},{"d":"2004-05-13","o":17.45,"h":17.92,"l":17.41,"c":17.7,"v":2658000},{"d":"2004-05-14","o":17.65,"h":17.65,"l":17.22,"c":17.36,"v":3277200},{"d":"2004-05-17","o":17.23,"h":17.27,"l":16.65,"c":16.84,"v":4932800},{"d":"2004-05-18","o":16.87,"h":17.19,"l":16.67,"c":16.84,"v":9244200},{"d":"2004-05-19","o":16.43,"h":16.5,"l":15.31,"c":15.6,"v":17375600},{"d":"2004-05-20","o":15.65,"h":15.91,"l":15.24,"c":15.77,"v":5926600},{"d":"2004-05-21","o":15.9,"h":16.15,"l":15.65,"c":16.11,"v":4599400},{"d":"2004-05-24","o":16.26,"h":16.74,"l":16.11,"c":16.66,"v":5480200},{"d":"2004-05-25","o":16.61,"h":17.43,"l":16.54,"c":17.41,"v":5270600},{"d":"2004-05-26","o":17.2,"h":18.2,"l":17.2,"c":17.91,"v":9013200},{"d":"2004-05-27","o":18,"h":18.02,"l":17.77,"c":18,"v":3809600},{"d":"2004-05-28","o":17.9,"h":18,"l":17.79,"c":17.93,"v":2518400},{"d":"2004-06-01","o":17.8,"h":18.4,"l":17.75,"c":18.28,"v":6351600},{"d":"2004-06-02","o":18.38,"h":18.9,"l":18.26,"c":18.77,"v":6112400},{"d":"2004-06-03","o":18.84,"h":18.95,"l":18.67,"c":18.82,"v":4839800},{"d":"2004-06-04","o":18.94,"h":19.17,"l":18.88,"c":18.94,"v":4980200},{"d":"2004-06-07","o":19.03,"h":19.73,"l":18.98,"c":19.72,"v":6407200},{"d":"2004-06-08","o":19.29,"h":19.57,"l":18.62,"c":19.5,"v":6997200},{"d":"2004-06-09","o":19.48,"h":19.51,"l":19.27,"c":19.28,"v":2641000},{"d":"2004-06-10","o":19.28,"h":19.43,"l":19.14,"c":19.27,"v":2448200},{"d":"2004-06-14","o":19.24,"h":19.25,"l":18.99,"c":19.05,"v":2416000},{"d":"2004-06-15","o":19.08,"h":19.27,"l":18.93,"c":19.21,"v":3420000},{"d":"2004-06-16","o":19.23,"h":19.65,"l":19.18,"c":19.58,"v":4032200},{"d":"2004-06-17","o":19.58,"h":19.61,"l":19.09,"c":19.56,"v":3503800},{"d":"2004-06-18","o":19.51,"h":19.82,"l":19.43,"c":19.7,"v":5239800},{"d":"2004-06-21","o":19.67,"h":19.98,"l":19.59,"c":19.78,"v":3782200},{"d":"2004-06-22","o":19.76,"h":20,"l":19.52,"c":19.79,"v":5314000},{"d":"2004-06-23","o":19.74,"h":20,"l":19.73,"c":19.84,"v":3906800},{"d":"2004-06-24","o":19.82,"h":20,"l":19.78,"c":19.83,"v":4367000},{"d":"2004-06-25","o":19.89,"h":20.44,"l":19.83,"c":20.44,"v":6541200},{"d":"2004-06-28","o":20.32,"h":20.83,"l":20.25,"c":20.68,"v":5258800},{"d":"2004-06-29","o":20.64,"h":21.1,"l":20.5,"c":21.07,"v":5700200},{"d":"2004-06-30","o":21.22,"h":21.5,"l":21,"c":21.41,"v":5222600},{"d":"2004-07-01","o":21.37,"h":21.52,"l":21,"c":21.17,"v":4658000},{"d":"2004-07-02","o":21.22,"h":21.29,"l":20.93,"c":21.06,"v":1673200},{"d":"2004-07-06","o":21.08,"h":21.08,"l":20.11,"c":20.22,"v":5983600},{"d":"2004-07-07","o":20.18,"h":20.35,"l":20.05,"c":20.12,"v":3512400},{"d":"2004-07-08","o":19.96,"h":19.98,"l":19.2,"c":19.26,"v":6075400},{"d":"2004-07-09","o":19.57,"h":19.88,"l":19.47,"c":19.58,"v":2801000},{"d":"2004-07-12","o":19.6,"h":20.02,"l":19.28,"c":19.76,"v":2586600},{"d":"2004-07-13","o":19.84,"h":19.91,"l":19.39,"c":19.49,"v":2581400},{"d":"2004-07-14","o":19.26,"h":19.73,"l":19.25,"c":19.5,"v":3009200},{"d":"2004-07-15","o":19.63,"h":19.89,"l":19.38,"c":19.5,"v":2531000},{"d":"2004-07-16","o":19.66,"h":19.77,"l":18.89,"c":19,"v":3574200},{"d":"2004-07-19","o":19.06,"h":19.22,"l":18.69,"c":19.03,"v":3227400},{"d":"2004-07-20","o":19.07,"h":19.67,"l":19.01,"c":19.53,"v":2266000},{"d":"2004-07-21","o":19.67,"h":19.98,"l":19.09,"c":19.17,"v":3220800},{"d":"2004-07-22","o":19.1,"h":19.17,"l":18.24,"c":18.66,"v":4491600},{"d":"2004-07-23","o":18.67,"h":18.83,"l":18.41,"c":18.77,"v":2264800},{"d":"2004-07-26","o":19,"h":19.1,"l":18.61,"c":18.78,"v":2478600},{"d":"2004-07-27","o":18.65,"h":19.5,"l":18.62,"c":19.35,"v":3092000},{"d":"2004-07-28","o":19.41,"h":19.57,"l":18.83,"c":19.22,"v":2826400},{"d":"2004-07-29","o":19.39,"h":20,"l":19.34,"c":19.91,"v":3297600},{"d":"2004-07-30","o":19.86,"h":20.45,"l":19.83,"c":20.1,"v":3275000},{"d":"2004-08-02","o":19.98,"h":20,"l":19.65,"c":19.75,"v":2778000},{"d":"2004-08-03","o":19.82,"h":20.19,"l":19.7,"c":19.98,"v":2449200},{"d":"2004-08-04","o":20.01,"h":20.12,"l":19.8,"c":19.96,"v":2284800},{"d":"2004-08-05","o":20.07,"h":20.18,"l":19.17,"c":19.27,"v":2505600},{"d":"2004-08-06","o":19.21,"h":19.23,"l":18.01,"c":18.14,"v":6700800},{"d":"2004-08-09","o":18.2,"h":18.82,"l":18.15,"c":18.73,"v":2858000},{"d":"2004-08-10","o":18.8,"h":19.19,"l":18.74,"c":19.16,"v":2932200},{"d":"2004-08-11","o":18.95,"h":19,"l":18.25,"c":18.68,"v":4023200},{"d":"2004-08-12","o":18.62,"h":18.64,"l":18.24,"c":18.28,"v":4059400},{"d":"2004-08-13","o":18.27,"h":18.42,"l":18.12,"c":18.18,"v":2733400},{"d":"2004-08-16","o":18.27,"h":18.7,"l":18.02,"c":18.47,"v":2875200},{"d":"2004-08-17","o":18.9,"h":18.93,"l":18.41,"c":18.41,"v":2556000},{"d":"2004-08-18","o":18.41,"h":18.95,"l":18.19,"c":18.95,"v":4754800},{"d":"2004-08-19","o":18.91,"h":19.07,"l":18.61,"c":18.68,"v":6183400},{"d":"2004-08-20","o":20.21,"h":21.22,"l":20.11,"c":21.03,"v":14385400},{"d":"2004-08-23","o":21.05,"h":21.44,"l":20.76,"c":21.22,"v":5499800},{"d":"2004-08-24","o":21.25,"h":21.25,"l":20.86,"c":21.19,"v":4948400},{"d":"2004-08-25","o":21.18,"h":22.08,"l":21.08,"c":22.01,"v":7423800},{"d":"2004-08-26","o":21.84,"h":22.2,"l":21.76,"c":21.89,"v":4727200},{"d":"2004-08-27","o":21.92,"h":22.18,"l":21.78,"c":22.06,"v":2201800},{"d":"2004-08-30","o":21.96,"h":22.02,"l":21.27,"c":21.8,"v":3161200},{"d":"2004-08-31","o":21.86,"h":22.26,"l":21.77,"c":22.2,"v":3922600},{"d":"2004-09-01","o":22.11,"h":22.23,"l":21.9,"c":22,"v":3632200},{"d":"2004-09-02","o":21.98,"h":22.5,"l":21.94,"c":22.45,"v":2476600},{"d":"2004-09-03","o":22.48,"h":22.5,"l":21.98,"c":22.1,"v":2354600},{"d":"2004-09-07","o":22.17,"h":22.47,"l":22.14,"c":22.28,"v":2498400},{"d":"2004-09-08","o":22.38,"h":22.57,"l":22.23,"c":22.51,"v":2181800},{"d":"2004-09-09","o":22.56,"h":23.02,"l":22.48,"c":22.95,"v":3398000},{"d":"2004-09-10","o":22.94,"h":23.5,"l":22.83,"c":23.5,"v":3535000},{"d":"2004-09-13","o":23.59,"h":23.61,"l":23.29,"c":23.44,"v":2629200},{"d":"2004-09-14","o":23.45,"h":23.72,"l":23.4,"c":23.63,"v":2715400},{"d":"2004-09-15","o":23.61,"h":23.78,"l":23.51,"c":23.62,"v":2097000},{"d":"2004-09-16","o":23.67,"h":24.1,"l":23.56,"c":24.09,"v":2310800},{"d":"2004-09-17","o":24.14,"h":24.4,"l":24.07,"c":24.33,"v":2386200},{"d":"2004-09-20","o":24.25,"h":24.48,"l":24,"c":24.27,"v":3213400},{"d":"2004-09-21","o":24.27,"h":24.6,"l":24.18,"c":24.22,"v":3697400},{"d":"2004-09-22","o":24.21,"h":24.23,"l":23.56,"c":23.69,"v":3769800},{"d":"2004-09-23","o":23.82,"h":23.88,"l":23.26,"c":23.62,"v":3772400},{"d":"2004-09-24","o":23.69,"h":24.08,"l":23.55,"c":23.88,"v":3347600},{"d":"2004-09-27","o":23.77,"h":24.26,"l":23.5,"c":24.06,"v":3112800},{"d":"2004-09-28","o":24.14,"h":24.2,"l":23.98,"c":23.99,"v":3141400},{"d":"2004-09-29","o":24.08,"h":24.73,"l":23.94,"c":24.69,"v":3068200},{"d":"2004-09-30","o":24.7,"h":24.72,"l":24.25,"c":24.32,"v":4283200},{"d":"2004-10-01","o":23.89,"h":25,"l":23.73,"c":24.95,"v":4469400},{"d":"2004-10-04","o":24.99,"h":25.5,"l":24.8,"c":25.25,"v":4546200},{"d":"2004-10-05","o":25.19,"h":25.28,"l":24.93,"c":25.1,"v":2487000},{"d":"2004-10-06","o":25.22,"h":25.5,"l":24.83,"c":25.5,"v":2127600},{"d":"2004-10-07","o":25.57,"h":25.73,"l":25.42,"c":25.45,"v":3226600},{"d":"2004-10-08","o":25.42,"h":25.46,"l":23.83,"c":24.02,"v":4870400},{"d":"2004-10-11","o":24.06,"h":24.5,"l":23.88,"c":24.34,"v":2477800},{"d":"2004-10-12","o":24.25,"h":24.33,"l":23.92,"c":24.25,"v":2368200},{"d":"2004-10-13","o":24.45,"h":24.5,"l":23.5,"c":23.59,"v":2730600},{"d":"2004-10-14","o":23.51,"h":24.42,"l":23.26,"c":24.35,"v":3721400},{"d":"2004-10-15","o":24.45,"h":25.05,"l":24.36,"c":24.85,"v":3900400},{"d":"2004-10-18","o":24.92,"h":24.95,"l":24.62,"c":24.74,"v":2465200},{"d":"2004-10-19","o":24.99,"h":25.26,"l":24.64,"c":24.74,"v":2529400},{"d":"2004-10-20","o":24.84,"h":25.15,"l":24.25,"c":24.93,"v":3324200},{"d":"2004-10-21","o":24.98,"h":25.47,"l":24.93,"c":25.28,"v":2338400},{"d":"2004-10-22","o":25.45,"h":25.64,"l":24.87,"c":24.9,"v":1907200},{"d":"2004-10-25","o":24.62,"h":25.21,"l":24.5,"c":24.93,"v":1760200},{"d":"2004-10-26","o":25.02,"h":25.24,"l":24.75,"c":25.23,"v":2133200},{"d":"2004-10-27","o":25.16,"h":25.87,"l":25.08,"c":25.75,"v":2578000},{"d":"2004-10-28","o":25.77,"h":26.2,"l":25.61,"c":26,"v":3168400},{"d":"2004-10-29","o":26.11,"h":26.49,"l":25.98,"c":26.38,"v":5777200},{"d":"2004-11-01","o":26.67,"h":27.14,"l":26.45,"c":26.84,"v":4064000},{"d":"2004-11-02","o":26.88,"h":27.27,"l":26.75,"c":27.09,"v":4032000},{"d":"2004-11-03","o":27.83,"h":28.22,"l":27.48,"c":27.67,"v":6654400},{"d":"2004-11-04","o":27.87,"h":28.92,"l":27.62,"c":28.82,"v":4539000},{"d":"2004-11-05","o":29,"h":29.1,"l":28.23,"c":28.83,"v":4198400},{"d":"2004-11-08","o":28.85,"h":29.13,"l":28.57,"c":28.72,"v":2881200},{"d":"2004-11-09","o":28.8,"h":28.83,"l":28.06,"c":28.49,"v":2945800},{"d":"2004-11-10","o":28.59,"h":28.67,"l":28.16,"c":28.38,"v":2270400},{"d":"2004-11-11","o":28.7,"h":29.69,"l":28.53,"c":29.51,"v":3052800},{"d":"2004-11-12","o":29.61,"h":30.42,"l":29.23,"c":30.27,"v":3720600},{"d":"2004-11-15","o":30.33,"h":30.75,"l":30.07,"c":30.17,"v":3285800},{"d":"2004-11-16","o":30.02,"h":30.1,"l":29.67,"c":30.02,"v":2033400},{"d":"2004-11-17","o":30.28,"h":30.5,"l":30.03,"c":30.16,"v":2085800},{"d":"2004-11-18","o":30.33,"h":30.45,"l":29.58,"c":30.33,"v":4646400},{"d":"2004-11-19","o":32.37,"h":33.22,"l":31.84,"c":31.85,"v":12092800},{"d":"2004-11-22","o":31.94,"h":32.24,"l":31.52,"c":32.1,"v":4281000},{"d":"2004-11-23","o":31.7,"h":32.45,"l":31.52,"c":32.38,"v":3806400},{"d":"2004-11-24","o":32.47,"h":32.5,"l":32.18,"c":32.35,"v":1823000},{"d":"2004-11-26","o":32.42,"h":32.67,"l":32.38,"c":32.5,"v":567600},{"d":"2004-11-29","o":31.89,"h":33.01,"l":31.75,"c":32.88,"v":3167000},{"d":"2004-11-30","o":32.99,"h":33.31,"l":32.31,"c":32.71,"v":3687800},{"d":"2004-12-01","o":32.94,"h":33.23,"l":32.76,"c":33.19,"v":2308000},{"d":"2004-12-02","o":33.28,"h":33.31,"l":32.9,"c":33.06,"v":3139400},{"d":"2004-12-03","o":33.48,"h":33.6,"l":33.12,"c":33.4,"v":3464800},{"d":"2004-12-06","o":33.59,"h":33.69,"l":33.25,"c":33.59,"v":2277000},{"d":"2004-12-07","o":33.69,"h":33.75,"l":33.03,"c":33.09,"v":3323200},{"d":"2004-12-08","o":32.79,"h":33.22,"l":32.32,"c":32.62,"v":3765400},{"d":"2004-12-09","o":32.13,"h":32.65,"l":32.01,"c":32.62,"v":2760400},{"d":"2004-12-10","o":32.81,"h":33.22,"l":32.78,"c":33.15,"v":2544600},{"d":"2004-12-13","o":33.4,"h":34.47,"l":33.26,"c":34.47,"v":3717400},{"d":"2004-12-14","o":34.48,"h":34.72,"l":33.83,"c":34.47,"v":2592400},{"d":"2004-12-15","o":34.54,"h":35.03,"l":34.44,"c":34.81,"v":4586600},{"d":"2004-12-16","o":35,"h":35.1,"l":34.36,"c":34.72,"v":2502200},{"d":"2004-12-17","o":34.57,"h":36.03,"l":34.4,"c":36.03,"v":10935600},{"d":"2004-12-20","o":35.89,"h":36.24,"l":35.62,"c":36.01,"v":7417800},{"d":"2004-12-21","o":36.4,"h":38.28,"l":36,"c":38.21,"v":4774100},{"d":"2004-12-22","o":38.45,"h":38.95,"l":37.64,"c":38.14,"v":4785200},{"d":"2004-12-23","o":38.57,"h":38.98,"l":37.41,"c":37.52,"v":2786600},{"d":"2004-12-27","o":38.14,"h":38.14,"l":37.3,"c":37.47,"v":2664000},{"d":"2004-12-28","o":37.48,"h":38.59,"l":37.2,"c":38.57,"v":2110800},{"d":"2004-12-29","o":38.53,"h":38.79,"l":38.05,"c":38.3,"v":2474100},{"d":"2004-12-30","o":38.5,"h":38.5,"l":37.7,"c":38.03,"v":1864800},{"d":"2004-12-31","o":38.07,"h":38.33,"l":37.84,"c":37.95,"v":1290100},{"d":"2005-01-03","o":38.3,"h":38.52,"l":37.16,"c":37.43,"v":3184600},{"d":"2005-01-04","o":37.47,"h":38.04,"l":34.52,"c":35,"v":6875200},{"d":"2005-01-05","o":35,"h":35.97,"l":34.94,"c":35.27,"v":3198000},{"d":"2005-01-06","o":35.58,"h":35.74,"l":34.99,"c":35.1,"v":2730900},{"d":"2005-01-07","o":35.5,"h":35.56,"l":33.43,"c":34.3,"v":4266900},{"d":"2005-01-10","o":34.6,"h":35.18,"l":33.91,"c":34.24,"v":4001500},{"d":"2005-01-11","o":34.35,"h":34.41,"l":31.76,"c":32.39,"v":6814400},{"d":"2005-01-12","o":32.95,"h":32.97,"l":30.7,"c":31.97,"v":7601900},{"d":"2005-01-13","o":31.76,"h":32.27,"l":31.46,"c":31.78,"v":3611600},{"d":"2005-01-14","o":31.96,"h":32.15,"l":31.01,"c":31.68,"v":3395900},{"d":"2005-01-18","o":30.62,"h":32.78,"l":29.67,"c":32.24,"v":6212700},{"d":"2005-01-19","o":32.38,"h":32.48,"l":31.39,"c":31.62,"v":3440200},{"d":"2005-01-20","o":31.47,"h":32.08,"l":31.11,"c":31.62,"v":3423100},{"d":"2005-01-21","o":31.8,"h":32.31,"l":31.07,"c":31.32,"v":2928200},{"d":"2005-01-24","o":30.03,"h":30.29,"l":26.2,"c":27.58,"v":18303500},{"d":"2005-01-25","o":27.93,"h":29.77,"l":26.83,"c":29.48,"v":11892300},{"d":"2005-01-26","o":29.64,"h":29.89,"l":28.77,"c":29.53,"v":3665200},{"d":"2005-01-27","o":29.74,"h":29.9,"l":28.92,"c":29.66,"v":2434500},{"d":"2005-01-28","o":29.75,"h":29.9,"l":28.23,"c":28.56,"v":3463000},{"d":"2005-01-31","o":29.23,"h":29.51,"l":28.75,"c":29.37,"v":2963600},{"d":"2005-02-01","o":29.16,"h":29.3,"l":28.74,"c":28.94,"v":2863500},{"d":"2005-02-02","o":28.96,"h":29.66,"l":28.67,"c":29.59,"v":3341600},{"d":"2005-02-03","o":29.57,"h":31.04,"l":29.34,"c":30.98,"v":4580600},{"d":"2005-02-04","o":31.17,"h":31.43,"l":30.38,"c":31.36,"v":3347700},{"d":"2005-02-07","o":31.9,"h":31.95,"l":31.39,"c":31.79,"v":2203100},{"d":"2005-02-08","o":32.1,"h":32.1,"l":31.27,"c":31.86,"v":1686800},{"d":"2005-02-09","o":31.69,"h":31.85,"l":30.45,"c":30.61,"v":2270900},{"d":"2005-02-10","o":30.74,"h":30.77,"l":29.3,"c":29.37,"v":3016500},{"d":"2005-02-11","o":29.51,"h":29.81,"l":28.32,"c":29.54,"v":5394700},{"d":"2005-02-14","o":29.64,"h":30.13,"l":29.29,"c":29.8,"v":2150600},{"d":"2005-02-15","o":29.98,"h":30.02,"l":29.03,"c":29.09,"v":3150100},{"d":"2005-02-16","o":29.16,"h":29.34,"l":29.05,"c":29.21,"v":3118000},{"d":"2005-02-17","o":29.54,"h":29.62,"l":28.49,"c":28.53,"v":2812400},{"d":"2005-02-18","o":29.04,"h":29.54,"l":28.65,"c":28.91,"v":2568100},{"d":"2005-02-22","o":29.08,"h":29.96,"l":28.55,"c":29.91,"v":6224100},{"d":"2005-02-23","o":30.56,"h":30.7,"l":28.08,"c":28.58,"v":8608100},{"d":"2005-02-24","o":28.33,"h":29.95,"l":28.1,"c":29.79,"v":4458600},{"d":"2005-02-25","o":29.86,"h":30.13,"l":29.6,"c":29.94,"v":2278300},{"d":"2005-02-28","o":29.94,"h":30.17,"l":29.45,"c":29.72,"v":2565700},{"d":"2005-03-01","o":29.93,"h":29.99,"l":29.16,"c":29.55,"v":2289300},{"d":"2005-03-02","o":29.5,"h":29.64,"l":29.2,"c":29.55,"v":2595900},{"d":"2005-03-03","o":29.6,"h":29.67,"l":28.55,"c":28.87,"v":2347500},{"d":"2005-03-04","o":28.99,"h":29.47,"l":28.91,"c":29.14,"v":2383300},{"d":"2005-03-07","o":29.28,"h":29.8,"l":29.1,"c":29.75,"v":2461900},{"d":"2005-03-08","o":29.9,"h":30.16,"l":29.67,"c":30.1,"v":2178400},{"d":"2005-03-09","o":30.2,"h":30.46,"l":29.96,"c":30.16,"v":2078800},{"d":"2005-03-10","o":30.25,"h":30.5,"l":29.45,"c":30.15,"v":2062800},{"d":"2005-03-11","o":30.04,"h":30.25,"l":29.59,"c":29.91,"v":2355000},{"d":"2005-03-14","o":29.99,"h":30.1,"l":29.8,"c":29.89,"v":1217000},{"d":"2005-03-15","o":30.07,"h":30.13,"l":29.7,"c":29.99,"v":1944400},{"d":"2005-03-16","o":29.67,"h":29.88,"l":29.02,"c":29.19,"v":2255700},{"d":"2005-03-17","o":29.03,"h":29.85,"l":28.87,"c":29.65,"v":2186300},{"d":"2005-03-18","o":29.67,"h":29.8,"l":29.24,"c":29.68,"v":2499700},{"d":"2005-03-21","o":29.68,"h":29.68,"l":28.53,"c":29.1,"v":1812400},{"d":"2005-03-22","o":28.96,"h":29.43,"l":28.81,"c":28.91,"v":1453300},{"d":"2005-03-23","o":28.64,"h":29.35,"l":28.06,"c":29.16,"v":2925400},{"d":"2005-03-24","o":29.21,"h":29.24,"l":28.72,"c":28.8,"v":1830400},{"d":"2005-03-28","o":29,"h":29.2,"l":28.5,"c":28.58,"v":2123600},{"d":"2005-03-29","o":28.46,"h":29.6,"l":28.38,"c":28.96,"v":4408400},{"d":"2005-03-30","o":29.23,"h":29.58,"l":28.84,"c":29.56,"v":1743700},{"d":"2005-03-31","o":29.77,"h":29.95,"l":29.29,"c":29.76,"v":2143200},{"d":"2005-04-01","o":29.69,"h":30.18,"l":29.23,"c":30.11,"v":2869200},{"d":"2005-04-04","o":30.3,"h":31.38,"l":30.13,"c":31.32,"v":4103900},{"d":"2005-04-05","o":31.4,"h":31.91,"l":30.59,"c":30.89,"v":3986500},{"d":"2005-04-06","o":31.99,"h":32.97,"l":31.85,"c":32.07,"v":7495100},{"d":"2005-04-07","o":31.95,"h":33.24,"l":31.93,"c":33.21,"v":4122300},{"d":"2005-04-08","o":33.2,"h":34.03,"l":33.11,"c":33.63,"v":5389700},{"d":"2005-04-11","o":33.61,"h":33.98,"l":33.49,"c":33.72,"v":4252100},{"d":"2005-04-12","o":33.75,"h":34,"l":33.1,"c":33.97,"v":2471500},{"d":"2005-04-13","o":34.03,"h":34.03,"l":32.55,"c":32.82,"v":2534200},{"d":"2005-04-14","o":32.85,"h":33.18,"l":31.42,"c":31.67,"v":4546200},{"d":"2005-04-15","o":31.24,"h":32.14,"l":31.04,"c":31.66,"v":3655100},{"d":"2005-04-18","o":31.73,"h":32.18,"l":31.55,"c":31.69,"v":2374500},{"d":"2005-04-19","o":32.05,"h":32.7,"l":31.95,"c":32.25,"v":2307400},{"d":"2005-04-20","o":32.7,"h":33.05,"l":31.65,"c":31.74,"v":2540600},{"d":"2005-04-21","o":32.33,"h":33.04,"l":32.15,"c":33.02,"v":1772700},{"d":"2005-04-22","o":33,"h":33.02,"l":32.3,"c":32.62,"v":1479500},{"d":"2005-04-25","o":32.91,"h":33,"l":32.65,"c":32.96,"v":1456600},{"d":"2005-04-26","o":33.03,"h":33.03,"l":31.77,"c":31.92,"v":1778400},{"d":"2005-04-27","o":31.9,"h":31.9,"l":31.38,"c":31.7,"v":1796100},{"d":"2005-04-28","o":31.25,"h":31.68,"l":31.19,"c":31.31,"v":1650400},{"d":"2005-04-29","o":31.53,"h":31.95,"l":31.3,"c":31.83,"v":1809200},{"d":"2005-05-02","o":31.85,"h":32.65,"l":31.85,"c":32.42,"v":1507700},{"d":"2005-05-03","o":32.46,"h":33,"l":32,"c":32.12,"v":2259900},{"d":"2005-05-04","o":32.3,"h":33.25,"l":32.2,"c":32.98,"v":1998700},{"d":"2005-05-05","o":33,"h":33.5,"l":32.76,"c":33.08,"v":1625500},{"d":"2005-05-06","o":33.5,"h":34.23,"l":33.33,"c":34.06,"v":2710200},{"d":"2005-05-09","o":34.29,"h":34.49,"l":33.66,"c":34.34,"v":2007100},{"d":"2005-05-10","o":34.06,"h":34.88,"l":34.05,"c":34.52,"v":2293900},{"d":"2005-05-11","o":34.67,"h":35.58,"l":34.6,"c":35.55,"v":2818000},{"d":"2005-05-12","o":35.58,"h":36.17,"l":35.08,"c":35.53,"v":3706700},{"d":"2005-05-13","o":35.9,"h":36.5,"l":35.57,"c":36.4,"v":2687300},{"d":"2005-05-16","o":36.11,"h":36.47,"l":35.58,"c":36,"v":2493400},{"d":"2005-05-17","o":35.75,"h":36.48,"l":35.69,"c":36.42,"v":2127100},{"d":"2005-05-18","o":36.42,"h":36.49,"l":36.11,"c":36.42,"v":2747300},{"d":"2005-05-19","o":36.39,"h":36.68,"l":36.11,"c":36.56,"v":3087800},{"d":"2005-05-20","o":36.86,"h":37,"l":35.24,"c":35.88,"v":4925300},{"d":"2005-05-23","o":36.17,"h":36.75,"l":35.89,"c":36.02,"v":3676700},{"d":"2005-05-24","o":36.13,"h":36.77,"l":36,"c":36.75,"v":2669700},{"d":"2005-05-25","o":36.8,"h":37.2,"l":36.7,"c":37.08,"v":2007500},{"d":"2005-05-26","o":37.12,"h":38.1,"l":37.03,"c":37.99,"v":2653600},{"d":"2005-05-27","o":37.9,"h":38.33,"l":37.81,"c":38.15,"v":1532200},{"d":"2005-05-31","o":37.81,"h":39.58,"l":37.81,"c":39.58,"v":7629000},{"d":"2005-06-01","o":39.33,"h":39.54,"l":37.93,"c":38.12,"v":4087300},{"d":"2005-06-02","o":38.1,"h":38.2,"l":37.68,"c":38.03,"v":2996700},{"d":"2005-06-03","o":38.2,"h":38.2,"l":36.7,"c":36.92,"v":4099000},{"d":"2005-06-06","o":36.9,"h":38,"l":36.9,"c":37.98,"v":2139500},{"d":"2005-06-07","o":38.45,"h":39.9,"l":38.39,"c":38.58,"v":3322500},{"d":"2005-06-08","o":38.77,"h":39.05,"l":37.47,"c":37.66,"v":2199300},{"d":"2005-06-09","o":37.33,"h":37.48,"l":36.99,"c":37.26,"v":2538700},{"d":"2005-06-10","o":37.11,"h":37.15,"l":36.35,"c":36.57,"v":2201500},{"d":"2005-06-13","o":36.65,"h":37.24,"l":36.41,"c":37,"v":1915800},{"d":"2005-06-14","o":36.7,"h":37.03,"l":36.31,"c":36.55,"v":1529900},{"d":"2005-06-15","o":36.85,"h":36.98,"l":35.89,"c":36.81,"v":2117500},{"d":"2005-06-16","o":36.78,"h":37.14,"l":36.6,"c":37.05,"v":1553100},{"d":"2005-06-17","o":37.61,"h":37.7,"l":36.75,"c":36.86,"v":2611700},{"d":"2005-06-20","o":36.7,"h":37.21,"l":36.39,"c":37.01,"v":1826900},{"d":"2005-06-21","o":37.47,"h":37.47,"l":36.4,"c":36.83,"v":2036200},{"d":"2005-06-22","o":36.83,"h":37.1,"l":35.54,"c":35.82,"v":3381900},{"d":"2005-06-23","o":36.24,"h":36.24,"l":34.85,"c":35,"v":4084300},{"d":"2005-06-24","o":34.79,"h":35.2,"l":33.5,"c":33.98,"v":4800400},{"d":"2005-06-27","o":33.96,"h":34.24,"l":33.42,"c":33.95,"v":1806900},{"d":"2005-06-28","o":34,"h":34.92,"l":33.49,"c":34.81,"v":2667300},{"d":"2005-06-29","o":34.56,"h":34.97,"l":34.34,"c":34.34,"v":2024800},{"d":"2005-06-30","o":34.34,"h":34.99,"l":34.23,"c":34.34,"v":1940100},{"d":"2005-07-01","o":34.52,"h":34.52,"l":33.75,"c":33.86,"v":1303000},{"d":"2005-07-05","o":33.98,"h":34.74,"l":33.77,"c":34.13,"v":1767800},{"d":"2005-07-06","o":34.46,"h":34.47,"l":33.28,"c":33.73,"v":2783800},{"d":"2005-07-07","o":33.3,"h":33.54,"l":32.61,"c":33.26,"v":2701300},{"d":"2005-07-08","o":33.21,"h":33.86,"l":33.01,"c":33.72,"v":1785900},{"d":"2005-07-11","o":33.89,"h":34.24,"l":33.33,"c":34.07,"v":3012800},{"d":"2005-07-12","o":34.08,"h":35.32,"l":34.08,"c":35.29,"v":3784100},{"d":"2005-07-13","o":35.51,"h":35.55,"l":34.75,"c":35.28,"v":2232400},{"d":"2005-07-14","o":35.8,"h":35.84,"l":34.79,"c":35.3,"v":2916000},{"d":"2005-07-15","o":35.47,"h":35.64,"l":35,"c":35.32,"v":1709900},{"d":"2005-07-18","o":35.26,"h":35.39,"l":35.04,"c":35.05,"v":1489800},{"d":"2005-07-19","o":35.15,"h":35.5,"l":35.12,"c":35.49,"v":1786500},{"d":"2005-07-20","o":35.33,"h":36.55,"l":35.21,"c":36.49,"v":2467700},{"d":"2005-07-21","o":36.31,"h":36.33,"l":35.39,"c":35.49,"v":1692700},{"d":"2005-07-22","o":35.48,"h":36.02,"l":35.3,"c":35.89,"v":1031600},{"d":"2005-07-25","o":35.69,"h":35.89,"l":35.2,"c":35.6,"v":1313300},{"d":"2005-07-26","o":35.64,"h":35.74,"l":34.9,"c":34.9,"v":1692000},{"d":"2005-07-27","o":35.01,"h":35.01,"l":33.74,"c":34.29,"v":2546800},{"d":"2005-07-28","o":34.44,"h":34.75,"l":34.18,"c":34.65,"v":1192800},{"d":"2005-07-29","o":34.65,"h":34.75,"l":34.02,"c":34.19,"v":1796300},{"d":"2005-08-01","o":34.25,"h":34.25,"l":33.52,"c":33.83,"v":1774400},{"d":"2005-08-02","o":33.84,"h":35.61,"l":33.5,"c":35.2,"v":2557200},{"d":"2005-08-03","o":35.16,"h":36.15,"l":35.02,"c":36.04,"v":2301300},{"d":"2005-08-04","o":35.88,"h":37.63,"l":35.53,"c":36.39,"v":4235000},{"d":"2005-08-05","o":36.12,"h":36.35,"l":35.5,"c":35.91,"v":2566200},{"d":"2005-08-08","o":36.05,"h":36.63,"l":35.94,"c":36.04,"v":2150700},{"d":"2005-08-09","o":36.02,"h":36.66,"l":35.88,"c":36.6,"v":4109500},{"d":"2005-08-10","o":36.75,"h":37.15,"l":36.39,"c":36.68,"v":3564800},{"d":"2005-08-11","o":36.74,"h":36.89,"l":36.4,"c":36.69,"v":1843200},{"d":"2005-08-12","o":36.55,"h":37.01,"l":36.39,"c":36.83,"v":2157400},{"d":"2005-08-15","o":36.78,"h":38.01,"l":36.6,"c":37.75,"v":3783100},{"d":"2005-08-16","o":37.75,"h":37.94,"l":37.2,"c":37.56,"v":3162200},{"d":"2005-08-17","o":37.75,"h":37.85,"l":37.14,"c":37.76,"v":2266100},{"d":"2005-08-18","o":37.7,"h":38.73,"l":37.65,"c":38.35,"v":4689300},{"d":"2005-08-19","o":39.97,"h":40.89,"l":39.69,"c":40.41,"v":12144600},{"d":"2005-08-22","o":40.22,"h":40.95,"l":40.1,"c":40.41,"v":3267000},{"d":"2005-08-23","o":40.13,"h":40.72,"l":40.1,"c":40.6,"v":2941100},{"d":"2005-08-24","o":40.27,"h":42.12,"l":40.15,"c":41.1,"v":4435700},{"d":"2005-08-25","o":41.42,"h":42.19,"l":41.27,"c":41.71,"v":3129600},{"d":"2005-08-26","o":41.58,"h":41.87,"l":41.19,"c":41.32,"v":2030100},{"d":"2005-08-29","o":41.1,"h":41.82,"l":41.05,"c":41.41,"v":1960000},{"d":"2005-08-30","o":41.3,"h":41.9,"l":41.19,"c":41.77,"v":1903100},{"d":"2005-08-31","o":41.77,"h":43.25,"l":41.55,"c":43.2,"v":3285000},{"d":"2005-09-01","o":42.87,"h":43.78,"l":41.69,"c":42.61,"v":3897200},{"d":"2005-09-02","o":42.44,"h":43.23,"l":42.37,"c":42.59,"v":1455600},{"d":"2005-09-06","o":42.58,"h":43.5,"l":42.49,"c":43.44,"v":2172200},{"d":"2005-09-07","o":43.5,"h":43.9,"l":43.29,"c":43.84,"v":2590000},{"d":"2005-09-08","o":43.81,"h":44.3,"l":43.68,"c":43.91,"v":2121300},{"d":"2005-09-09","o":43.89,"h":44.18,"l":43.66,"c":43.72,"v":2007400},{"d":"2005-09-12","o":43.75,"h":44.4,"l":43.65,"c":44.22,"v":1739300},{"d":"2005-09-13","o":43.86,"h":44,"l":42.92,"c":43.6,"v":2362200},{"d":"2005-09-14","o":43.59,"h":43.95,"l":43.01,"c":43.08,"v":1879200},{"d":"2005-09-15","o":43.25,"h":43.52,"l":42.56,"c":42.81,"v":2010400},{"d":"2005-09-16","o":42.75,"h":42.75,"l":41.82,"c":42.38,"v":3482700},{"d":"2005-09-19","o":42.1,"h":42.1,"l":41.16,"c":41.63,"v":2891800},{"d":"2005-09-20","o":41.61,"h":42.77,"l":41.57,"c":42.15,"v":2730900},{"d":"2005-09-21","o":41.91,"h":42.14,"l":40.78,"c":41.36,"v":2171300},{"d":"2005-09-22","o":41.01,"h":41.4,"l":40.36,"c":41.25,"v":3041900},{"d":"2005-09-23","o":41.03,"h":42.58,"l":40.91,"c":42.27,"v":1974600},{"d":"2005-09-26","o":42.75,"h":42.98,"l":42.26,"c":42.72,"v":1875200},{"d":"2005-09-27","o":42.67,"h":43.93,"l":42.5,"c":43.37,"v":1979500},{"d":"2005-09-28","o":43.8,"h":45.54,"l":43.38,"c":43.81,"v":3504000},{"d":"2005-09-29","o":43.89,"h":45.34,"l":43.25,"c":44.84,"v":2466600},{"d":"2005-09-30","o":44.94,"h":46.77,"l":44.8,"c":46.44,"v":4198300},{"d":"2005-10-03","o":45.95,"h":46.85,"l":45.69,"c":46.74,"v":3706000},{"d":"2005-10-04","o":46.75,"h":47.14,"l":46.37,"c":46.47,"v":3256200},{"d":"2005-10-05","o":45.96,"h":45.96,"l":44.19,"c":44.81,"v":4496500},{"d":"2005-10-06","o":44.37,"h":44.5,"l":43.08,"c":43.53,"v":3255300},{"d":"2005-10-07","o":43.58,"h":43.92,"l":42.96,"c":43.77,"v":1749900},{"d":"2005-10-10","o":44.04,"h":44.42,"l":43.29,"c":43.63,"v":1257000},{"d":"2005-10-11","o":43.7,"h":44.49,"l":42.98,"c":43.44,"v":1537500},{"d":"2005-10-12","o":43.3,"h":44.39,"l":42.63,"c":42.98,"v":2204500},{"d":"2005-10-13","o":42.9,"h":43.08,"l":42.07,"c":42.21,"v":2427900},{"d":"2005-10-14","o":42.1,"h":43.17,"l":42.08,"c":43.06,"v":1260000},{"d":"2005-10-17","o":43.16,"h":43.54,"l":42.37,"c":43.17,"v":968400},{"d":"2005-10-18","o":42.84,"h":43.21,"l":42.1,"c":42.1,"v":1645200},{"d":"2005-10-19","o":42.26,"h":43.54,"l":41.23,"c":43.5,"v":2168500},{"d":"2005-10-20","o":43.75,"h":44.19,"l":43,"c":43.6,"v":1868100},{"d":"2005-10-21","o":44.15,"h":45.85,"l":43.78,"c":45.59,"v":3642900},{"d":"2005-10-24","o":45.65,"h":46.47,"l":45.47,"c":46.4,"v":2430600},{"d":"2005-10-25","o":46.43,"h":46.8,"l":45.95,"c":46.25,"v":2478200},{"d":"2005-10-26","o":45.88,"h":47.06,"l":45.88,"c":46.39,"v":2921600},{"d":"2005-10-27","o":46.04,"h":46.13,"l":43.96,"c":44.09,"v":2081200},{"d":"2005-10-28","o":44.24,"h":44.45,"l":43.5,"c":43.95,"v":3506400},{"d":"2005-10-31","o":44.1,"h":45.6,"l":43.83,"c":45.12,"v":3700200},{"d":"2005-11-01","o":44.5,"h":45.95,"l":44.15,"c":45.77,"v":3563500},{"d":"2005-11-02","o":45.87,"h":48.27,"l":45.81,"c":47.6,"v":4501200},{"d":"2005-11-03","o":48.12,"h":48.18,"l":45.21,"c":45.96,"v":3497800},{"d":"2005-11-04","o":46.03,"h":46.59,"l":45.5,"c":46.16,"v":1881700},{"d":"2005-11-07","o":46.41,"h":47.13,"l":45.76,"c":46.48,"v":2834000},{"d":"2005-11-08","o":46.43,"h":46.96,"l":45.9,"c":46.73,"v":1347500},{"d":"2005-11-09","o":46.85,"h":46.89,"l":45.23,"c":46.28,"v":3095100},{"d":"2005-11-10","o":46.58,"h":47.25,"l":45.76,"c":47.24,"v":2252200},{"d":"2005-11-11","o":47.32,"h":47.94,"l":46.6,"c":46.96,"v":2107200},{"d":"2005-11-14","o":46.88,"h":47.22,"l":46.44,"c":46.5,"v":2669300},{"d":"2005-11-15","o":45.81,"h":46.8,"l":45.53,"c":45.85,"v":2746500},{"d":"2005-11-16","o":45.74,"h":46,"l":45.06,"c":45.67,"v":1870200},{"d":"2005-11-17","o":45.7,"h":47.25,"l":44.77,"c":47.1,"v":6346000},{"d":"2005-11-18","o":42.42,"h":42.88,"l":38.55,"c":38.74,"v":20700600},{"d":"2005-11-21","o":38.9,"h":40.95,"l":38.74,"c":40.72,"v":8045100},{"d":"2005-11-22","o":40.8,"h":42.57,"l":40.04,"c":41.99,"v":7761400},{"d":"2005-11-23","o":41.9,"h":42.15,"l":40.89,"c":41.23,"v":3383300},{"d":"2005-11-25","o":41.07,"h":41.19,"l":40.52,"c":40.85,"v":1491800},{"d":"2005-11-28","o":40.76,"h":41.45,"l":40.53,"c":41.13,"v":3227300},{"d":"2005-11-29","o":41.33,"h":41.54,"l":41,"c":41.29,"v":2844000},{"d":"2005-11-30","o":41.3,"h":42.11,"l":41.3,"c":41.77,"v":2755000},{"d":"2005-12-01","o":41.56,"h":42.28,"l":41.56,"c":41.93,"v":2332700},{"d":"2005-12-02","o":41.97,"h":42.63,"l":41.68,"c":42.42,"v":2040200},{"d":"2005-12-05","o":42.44,"h":43.05,"l":42.11,"c":42.95,"v":3176100},{"d":"2005-12-06","o":43,"h":44,"l":42.92,"c":43.62,"v":2946900},{"d":"2005-12-07","o":43.45,"h":44.83,"l":43.45,"c":44.54,"v":3266200},{"d":"2005-12-08","o":44.63,"h":44.96,"l":43,"c":43.39,"v":2994400},{"d":"2005-12-09","o":43.23,"h":43.47,"l":42.91,"c":43.02,"v":1505300},{"d":"2005-12-12","o":43.31,"h":43.67,"l":42.92,"c":43.25,"v":1848400},{"d":"2005-12-13","o":43.2,"h":43.97,"l":42,"c":43.89,"v":3526700},{"d":"2005-12-14","o":43.55,"h":43.93,"l":43.13,"c":43.23,"v":1994500},{"d":"2005-12-15","o":43.14,"h":43.3,"l":42.51,"c":42.89,"v":2106400},{"d":"2005-12-16","o":43.2,"h":44.29,"l":43.19,"c":44.1,"v":3530500},{"d":"2005-12-19","o":44.26,"h":45.81,"l":43.84,"c":45.25,"v":3943600},{"d":"2005-12-20","o":45.03,"h":45.83,"l":43.51,"c":45.24,"v":2742000},{"d":"2005-12-21","o":45,"h":45.79,"l":44.76,"c":44.78,"v":1815200},{"d":"2005-12-22","o":44.6,"h":45.25,"l":44.55,"c":45.13,"v":1375200},{"d":"2005-12-23","o":45.08,"h":45.35,"l":44.73,"c":44.98,"v":894800},{"d":"2005-12-27","o":44.93,"h":45.55,"l":44.19,"c":44.26,"v":1368000},{"d":"2005-12-28","o":44.16,"h":44.56,"l":43.87,"c":44.18,"v":1365600},{"d":"2005-12-29","o":44.06,"h":44.45,"l":43.98,"c":44.25,"v":1750000},{"d":"2005-12-30","o":44.01,"h":44.3,"l":42.91,"c":42.95,"v":1893400},{"d":"2006-01-03","o":42.97,"h":43.18,"l":42.01,"c":42.75,"v":3117300},{"d":"2006-01-04","o":42.99,"h":43,"l":41.91,"c":42.52,"v":3193100},{"d":"2006-01-05","o":42.66,"h":42.66,"l":41.56,"c":41.87,"v":3285600},{"d":"2006-01-06","o":41.95,"h":44.43,"l":41.86,"c":44.29,"v":3842600},{"d":"2006-01-09","o":44.1,"h":44.75,"l":43.58,"c":43.64,"v":2111900},{"d":"2006-01-10","o":43.25,"h":43.5,"l":42.24,"c":42.53,"v":3599000},{"d":"2006-01-11","o":42.32,"h":42.49,"l":41.64,"c":41.93,"v":2913900},{"d":"2006-01-12","o":41.65,"h":42.15,"l":40.91,"c":41.7,"v":3308800},{"d":"2006-01-13","o":41.9,"h":42.93,"l":41.67,"c":42.88,"v":2108900},{"d":"2006-01-17","o":42.34,"h":42.98,"l":41.82,"c":42.57,"v":2983700},{"d":"2006-01-18","o":42.29,"h":43.5,"l":42.05,"c":43.11,"v":1783600},{"d":"2006-01-19","o":43.45,"h":44.29,"l":43.09,"c":43.98,"v":2187500},{"d":"2006-01-20","o":44.04,"h":44.19,"l":42.32,"c":42.37,"v":2569400},{"d":"2006-01-23","o":42.32,"h":43.28,"l":41.95,"c":42.05,"v":1687000},{"d":"2006-01-24","o":42.05,"h":42.49,"l":41.49,"c":42.14,"v":1425000},{"d":"2006-01-25","o":42.07,"h":43.5,"l":41.42,"c":41.56,"v":1958600},{"d":"2006-01-26","o":42.24,"h":42.25,"l":40.32,"c":41.09,"v":3361200},{"d":"2006-01-27","o":40.96,"h":41.63,"l":40.7,"c":41.02,"v":1654700},{"d":"2006-01-30","o":41.01,"h":41.26,"l":40.57,"c":40.65,"v":2170300},{"d":"2006-01-31","o":40.5,"h":40.8,"l":40.15,"c":40.59,"v":2386300},{"d":"2006-02-01","o":40.15,"h":40.35,"l":39.13,"c":39.39,"v":3344100},{"d":"2006-02-02","o":37,"h":38.1,"l":36.39,"c":37.07,"v":8170100},{"d":"2006-02-03","o":36.74,"h":37,"l":35.17,"c":35.56,"v":5657900},{"d":"2006-02-06","o":35.46,"h":36.1,"l":35.18,"c":35.3,"v":4007700},{"d":"2006-02-07","o":35.41,"h":35.9,"l":35.18,"c":35.66,"v":3179100},{"d":"2006-02-08","o":35.75,"h":36.74,"l":35.55,"c":36.58,"v":4024000},{"d":"2006-02-09","o":36.65,"h":38.16,"l":36.6,"c":37.16,"v":4662000},{"d":"2006-02-10","o":37.19,"h":37.7,"l":37.1,"c":37.52,"v":2256500},{"d":"2006-02-13","o":37.49,"h":37.97,"l":37.19,"c":37.3,"v":1508800},{"d":"2006-02-14","o":37.3,"h":37.47,"l":36.76,"c":36.79,"v":2121500},{"d":"2006-02-15","o":36.57,"h":37.15,"l":36.31,"c":36.95,"v":1725700},{"d":"2006-02-16","o":36.98,"h":37.79,"l":36.93,"c":37.79,"v":1074200},{"d":"2006-02-17","o":37.74,"h":37.75,"l":36.37,"c":36.46,"v":2022400},{"d":"2006-02-21","o":36.3,"h":36.52,"l":35.65,"c":36.17,"v":1747500},{"d":"2006-02-22","o":36.08,"h":36.43,"l":35.84,"c":36.31,"v":2383000},{"d":"2006-02-23","o":36.34,"h":37.26,"l":36.32,"c":36.75,"v":1732400},{"d":"2006-02-24","o":36.97,"h":37.49,"l":36.48,"c":37.49,"v":1346400},{"d":"2006-02-27","o":38.46,"h":38.9,"l":37.99,"c":38.5,"v":2412000},{"d":"2006-02-28","o":38.56,"h":39.2,"l":37.34,"c":37.65,"v":4276000},{"d":"2006-03-01","o":39.6,"h":42.17,"l":39.58,"c":41.68,"v":10107800},{"d":"2006-03-02","o":41.54,"h":41.59,"l":40.5,"c":41.16,"v":3860400},{"d":"2006-03-03","o":40.5,"h":41,"l":40,"c":40.5,"v":3383400},{"d":"2006-03-06","o":39.96,"h":40.97,"l":39.15,"c":39.35,"v":3166800},{"d":"2006-03-07","o":39.31,"h":39.99,"l":39.05,"c":39.25,"v":2700300},{"d":"2006-03-08","o":39,"h":39.28,"l":37.75,"c":38.58,"v":3826300},{"d":"2006-03-09","o":38.58,"h":38.89,"l":37.88,"c":38,"v":2462600},{"d":"2006-03-10","o":37.83,"h":38.49,"l":37.19,"c":37.82,"v":3221400},{"d":"2006-03-13","o":37.95,"h":38.29,"l":37.53,"c":37.83,"v":1829900},{"d":"2006-03-14","o":37.43,"h":38.93,"l":37.41,"c":38.38,"v":2307600},{"d":"2006-03-15","o":38.79,"h":39.81,"l":38.53,"c":39.59,"v":2813900},{"d":"2006-03-16","o":39.37,"h":39.7,"l":38.94,"c":38.95,"v":2138400},{"d":"2006-03-17","o":39.13,"h":39.42,"l":38.47,"c":39.31,"v":2229400},{"d":"2006-03-20","o":38.62,"h":38.92,"l":38.05,"c":38.54,"v":3053200},{"d":"2006-03-21","o":38.06,"h":38.63,"l":37.77,"c":38.06,"v":3515800},{"d":"2006-03-22","o":37.99,"h":38,"l":37.48,"c":37.73,"v":2162500},{"d":"2006-03-23","o":37.66,"h":37.66,"l":36.58,"c":36.71,"v":2070600},{"d":"2006-03-24","o":36.76,"h":37.63,"l":36.6,"c":37.16,"v":1689700},{"d":"2006-03-27","o":37.07,"h":37.25,"l":36.44,"c":37,"v":1937400},{"d":"2006-03-28","o":36.71,"h":37.9,"l":36.51,"c":37.6,"v":2849600},{"d":"2006-03-29","o":37.49,"h":38.47,"l":37.35,"c":38.27,"v":2803800},{"d":"2006-03-30","o":38.21,"h":38.91,"l":37.8,"c":38.07,"v":2307300},{"d":"2006-03-31","o":38.01,"h":38.89,"l":37.75,"c":38.52,"v":3233600},{"d":"2006-04-03","o":38.23,"h":38.75,"l":37.13,"c":37.25,"v":3461300},{"d":"2006-04-04","o":37.38,"h":37.94,"l":37.26,"c":37.87,"v":3536200},{"d":"2006-04-05","o":37.99,"h":39.53,"l":37.59,"c":39.32,"v":3943800},{"d":"2006-04-06","o":39.03,"h":41.56,"l":39.03,"c":41.31,"v":6646600},{"d":"2006-04-07","o":41.18,"h":43.1,"l":41,"c":42.6,"v":7156000},{"d":"2006-04-10","o":42.6,"h":43,"l":42.21,"c":42.68,"v":3728500},{"d":"2006-04-11","o":42.6,"h":42.88,"l":42.06,"c":42.76,"v":3426700},{"d":"2006-04-12","o":42.5,"h":42.93,"l":41.95,"c":42.38,"v":3637300},{"d":"2006-04-13","o":42.23,"h":42.61,"l":41.25,"c":42.01,"v":2327600},{"d":"2006-04-17","o":41.9,"h":42.7,"l":41.5,"c":41.66,"v":3927400},{"d":"2006-04-18","o":41.95,"h":43.82,"l":41.95,"c":43.62,"v":4241200},{"d":"2006-04-19","o":43.44,"h":43.81,"l":42.8,"c":43.31,"v":3634300},{"d":"2006-04-20","o":43.31,"h":43.45,"l":42.59,"c":42.93,"v":2366300},{"d":"2006-04-21","o":42.95,"h":43.52,"l":42.38,"c":42.85,"v":2702300},{"d":"2006-04-24","o":42.49,"h":42.62,"l":41.7,"c":42.38,"v":2909400},{"d":"2006-04-25","o":42.9,"h":43.89,"l":42.68,"c":42.95,"v":4513100},{"d":"2006-04-26","o":42.92,"h":43.09,"l":41.89,"c":42.24,"v":2480600},{"d":"2006-04-27","o":42.13,"h":42.77,"l":41.91,"c":42.05,"v":2581300},{"d":"2006-04-28","o":42.02,"h":42.49,"l":41.43,"c":42.04,"v":2063300},{"d":"2006-05-01","o":42,"h":42.21,"l":41.24,"c":41.47,"v":2522100},{"d":"2006-05-02","o":41.62,"h":41.8,"l":40.14,"c":40.49,"v":3886100},{"d":"2006-05-03","o":40.27,"h":40.5,"l":39.55,"c":39.82,"v":4911000},{"d":"2006-05-04","o":40.04,"h":40.52,"l":39.6,"c":39.78,"v":2634600},{"d":"2006-05-05","o":39.79,"h":40.37,"l":39.59,"c":39.92,"v":1860600},{"d":"2006-05-08","o":39.89,"h":40.18,"l":39.76,"c":39.9,"v":2408700},{"d":"2006-05-09","o":40.08,"h":40.17,"l":39.36,"c":39.44,"v":2991400},{"d":"2006-05-10","o":39.49,"h":39.66,"l":38.5,"c":39.01,"v":3311500},{"d":"2006-05-11","o":38.85,"h":39,"l":37.97,"c":38.1,"v":3935600},{"d":"2006-05-12","o":38.11,"h":39.93,"l":37.9,"c":39.3,"v":6630300},{"d":"2006-05-15","o":39.45,"h":39.48,"l":38.2,"c":38.69,"v":3095300},{"d":"2006-05-16","o":38.38,"h":38.65,"l":37.74,"c":38.19,"v":3715500},{"d":"2006-05-17","o":39,"h":39.24,"l":38.22,"c":38.26,"v":4729600},{"d":"2006-05-18","o":38.59,"h":38.89,"l":37.94,"c":38.01,"v":4414400},{"d":"2006-05-19","o":36.71,"h":37.57,"l":35.41,"c":37.49,"v":10464400},{"d":"2006-05-22","o":37.14,"h":37.3,"l":35.98,"c":36.77,"v":2950900},{"d":"2006-05-23","o":36.92,"h":37.16,"l":35.8,"c":35.92,"v":2881700},{"d":"2006-05-24","o":35.96,"h":36.9,"l":35.81,"c":36.6,"v":2981500},{"d":"2006-05-25","o":36.63,"h":36.77,"l":35.92,"c":36.48,"v":1452600},{"d":"2006-05-26","o":37.12,"h":37.15,"l":36.4,"c":37.14,"v":1800300},{"d":"2006-05-30","o":36.84,"h":37.11,"l":36.01,"c":36.49,"v":2303200},{"d":"2006-05-31","o":36.7,"h":36.95,"l":36.27,"c":36.39,"v":2424100},{"d":"2006-06-01","o":36.58,"h":37.56,"l":36.48,"c":37.56,"v":1903400},{"d":"2006-06-02","o":37.71,"h":37.74,"l":35.89,"c":36.53,"v":1839300},{"d":"2006-06-05","o":36.07,"h":36.31,"l":34.93,"c":35.13,"v":2056400},{"d":"2006-06-06","o":35.06,"h":35.75,"l":34.87,"c":35.28,"v":2981600},{"d":"2006-06-07","o":35.33,"h":35.92,"l":35.01,"c":35.18,"v":1630700},{"d":"2006-06-08","o":34.89,"h":34.91,"l":33.64,"c":34.4,"v":3469700},{"d":"2006-06-09","o":34.51,"h":35.17,"l":34.19,"c":34.45,"v":1660900},{"d":"2006-06-12","o":34.6,"h":35.34,"l":34.37,"c":34.74,"v":2648000},{"d":"2006-06-13","o":34.59,"h":35.26,"l":34.57,"c":35.01,"v":2569100},{"d":"2006-06-14","o":34.95,"h":35.36,"l":34.5,"c":35.27,"v":1943700},{"d":"2006-06-15","o":35.43,"h":36.93,"l":35.27,"c":36.69,"v":2308700},{"d":"2006-06-16","o":36.7,"h":37.04,"l":36.49,"c":36.82,"v":2246800},{"d":"2006-06-19","o":36.75,"h":36.87,"l":35.93,"c":36.13,"v":1458400},{"d":"2006-06-20","o":36.09,"h":36.24,"l":35.51,"c":35.6,"v":1099600},{"d":"2006-06-21","o":35.36,"h":36.13,"l":35.18,"c":35.82,"v":2241300},{"d":"2006-06-22","o":35.7,"h":35.8,"l":34.38,"c":34.93,"v":2075800},{"d":"2006-06-23","o":34.84,"h":35.37,"l":34.43,"c":34.73,"v":1875000},{"d":"2006-06-26","o":34.67,"h":34.92,"l":34.22,"c":34.26,"v":2185100},{"d":"2006-06-27","o":34.33,"h":34.44,"l":32.39,"c":32.88,"v":3426400},{"d":"2006-06-28","o":32.78,"h":33,"l":32.45,"c":32.86,"v":1632900},{"d":"2006-06-29","o":33.07,"h":34.55,"l":32.7,"c":34.47,"v":2676500},{"d":"2006-06-30","o":34.76,"h":34.86,"l":34.11,"c":34.46,"v":1814100},{"d":"2006-07-03","o":34.49,"h":35.1,"l":34.24,"c":34.94,"v":748500},{"d":"2006-07-05","o":34.88,"h":35.03,"l":33.81,"c":34.14,"v":2166400},{"d":"2006-07-06","o":34.2,"h":34.66,"l":32.88,"c":33.42,"v":2594200},{"d":"2006-07-07","o":33.25,"h":33.25,"l":31.57,"c":31.72,"v":3756900},{"d":"2006-07-10","o":31.72,"h":31.86,"l":29.56,"c":30.22,"v":4270700},{"d":"2006-07-11","o":29.9,"h":30.88,"l":29.9,"c":30.84,"v":5982300},{"d":"2006-07-12","o":31,"h":32.2,"l":30.9,"c":31.6,"v":4765500},{"d":"2006-07-13","o":31.23,"h":31.29,"l":30.38,"c":30.64,"v":3149100},{"d":"2006-07-14","o":30.63,"h":30.63,"l":29.78,"c":30.45,"v":1946900},{"d":"2006-07-17","o":30.32,"h":30.74,"l":29.94,"c":30.06,"v":1769300},{"d":"2006-07-18","o":30.11,"h":30.5,"l":29.77,"c":30.26,"v":1953200},{"d":"2006-07-19","o":30.31,"h":31.68,"l":30.18,"c":31.41,"v":2811700},{"d":"2006-07-20","o":31.06,"h":32.38,"l":30.76,"c":31.3,"v":3509400},{"d":"2006-07-21","o":31.06,"h":31.24,"l":30.01,"c":30.11,"v":2605500},{"d":"2006-07-24","o":30.04,"h":31.58,"l":30.02,"c":31.31,"v":2470300},{"d":"2006-07-25","o":31.31,"h":32.5,"l":31.31,"c":32.49,"v":3564800},{"d":"2006-07-26","o":32.48,"h":32.49,"l":31.35,"c":31.64,"v":3897000},{"d":"2006-07-27","o":31.88,"h":32.94,"l":31.32,"c":31.4,"v":2880600},{"d":"2006-07-28","o":31.69,"h":33.15,"l":31.52,"c":32.41,"v":3128000},{"d":"2006-07-31","o":32.5,"h":34.65,"l":32.38,"c":34.11,"v":5467000},{"d":"2006-08-01","o":33.26,"h":33.98,"l":32.53,"c":32.98,"v":3999700},{"d":"2006-08-02","o":33.54,"h":33.71,"l":32.67,"c":32.75,"v":3275700},{"d":"2006-08-03","o":32.67,"h":34.05,"l":31.76,"c":33.74,"v":2251400},{"d":"2006-08-04","o":34.12,"h":34.74,"l":32.82,"c":33.31,"v":2313100},{"d":"2006-08-07","o":33.1,"h":33.25,"l":32.27,"c":33.06,"v":1753400},{"d":"2006-08-08","o":33.06,"h":33.48,"l":32.26,"c":32.37,"v":2354300},{"d":"2006-08-09","o":32.79,"h":33.63,"l":32.61,"c":32.9,"v":2051400},{"d":"2006-08-10","o":32.79,"h":33.5,"l":32.74,"c":33.15,"v":2717700},{"d":"2006-08-11","o":32.98,"h":32.98,"l":32.11,"c":32.33,"v":3912000},{"d":"2006-08-14","o":32.56,"h":32.71,"l":32.14,"c":32.35,"v":4196300},{"d":"2006-08-15","o":32.65,"h":34.03,"l":32.58,"c":33.83,"v":4824400},{"d":"2006-08-16","o":34.75,"h":34.79,"l":33.45,"c":34.42,"v":4360400},{"d":"2006-08-17","o":34.61,"h":35.35,"l":34.58,"c":34.99,"v":6358400},{"d":"2006-08-18","o":33.94,"h":34.94,"l":32.4,"c":34.61,"v":9453300},{"d":"2006-08-21","o":34.29,"h":34.57,"l":33.78,"c":33.78,"v":2286700},{"d":"2006-08-22","o":33.68,"h":34.4,"l":33.36,"c":33.41,"v":2698000},{"d":"2006-08-23","o":33.4,"h":34.2,"l":33.17,"c":33.7,"v":1895900},{"d":"2006-08-24","o":33.9,"h":34.04,"l":33.12,"c":33.25,"v":1393400},{"d":"2006-08-25","o":33.03,"h":33.89,"l":33.02,"c":33.51,"v":1700500},{"d":"2006-08-28","o":33.53,"h":34.18,"l":33.47,"c":33.89,"v":1933500},{"d":"2006-08-29","o":33.68,"h":34.19,"l":33.3,"c":33.58,"v":2102400},{"d":"2006-08-30","o":33.68,"h":34.44,"l":33.17,"c":34.27,"v":2198600},{"d":"2006-08-31","o":34.35,"h":35.04,"l":34.3,"c":34.76,"v":2256000},{"d":"2006-09-01","o":34.81,"h":34.88,"l":33.86,"c":33.99,"v":2640300},{"d":"2006-09-05","o":33.82,"h":34.31,"l":33.56,"c":34.21,"v":1867000},{"d":"2006-09-06","o":33.73,"h":33.89,"l":33.14,"c":33.22,"v":2567700},{"d":"2006-09-07","o":33,"h":33,"l":31.44,"c":31.48,"v":4383600},{"d":"2006-09-08","o":31.98,"h":33.58,"l":31.79,"c":33.49,"v":4335800},{"d":"2006-09-11","o":33.23,"h":34.05,"l":32.9,"c":33.54,"v":3431900},{"d":"2006-09-12","o":33.59,"h":34.32,"l":33.45,"c":34.3,"v":2292500},{"d":"2006-09-13","o":34.24,"h":34.76,"l":33.87,"c":34.55,"v":2372200},{"d":"2006-09-14","o":34.4,"h":34.84,"l":34.26,"c":34.49,"v":2258600},{"d":"2006-09-15","o":34.61,"h":36.41,"l":34.47,"c":35.79,"v":6062600},{"d":"2006-09-18","o":36.01,"h":36.85,"l":35.98,"c":36.29,"v":2540400},{"d":"2006-09-19","o":36.31,"h":36.61,"l":35.49,"c":36.14,"v":2169000},{"d":"2006-09-20","o":36.05,"h":37.23,"l":36.05,"c":36.91,"v":2872900},{"d":"2006-09-21","o":37.27,"h":37.27,"l":36.43,"c":36.53,"v":2177500},{"d":"2006-09-22","o":36.48,"h":36.53,"l":35.8,"c":36.09,"v":931800},{"d":"2006-09-25","o":35.94,"h":36.65,"l":35.36,"c":36.64,"v":2444100},{"d":"2006-09-26","o":36.49,"h":36.7,"l":34.62,"c":34.75,"v":5253300},{"d":"2006-09-27","o":34.85,"h":35.52,"l":34.46,"c":34.71,"v":3230500},{"d":"2006-09-28","o":34.83,"h":34.87,"l":34.32,"c":34.53,"v":2727300},{"d":"2006-09-29","o":34.62,"h":35.07,"l":34.22,"c":34.78,"v":2826400},{"d":"2006-10-02","o":34.36,"h":35.07,"l":33.32,"c":33.52,"v":3513500},{"d":"2006-10-03","o":33.3,"h":33.8,"l":33,"c":33.29,"v":2495800},{"d":"2006-10-04","o":33.17,"h":34.2,"l":33.17,"c":34.12,"v":2894600},{"d":"2006-10-05","o":34.01,"h":35.16,"l":33.82,"c":35.16,"v":3214500},{"d":"2006-10-06","o":35.05,"h":35.25,"l":34.85,"c":35.1,"v":2262300},{"d":"2006-10-09","o":34.99,"h":35.68,"l":34.16,"c":35.27,"v":2501700},{"d":"2006-10-10","o":35.48,"h":35.83,"l":35.13,"c":35.69,"v":2443100},{"d":"2006-10-11","o":35.7,"h":35.7,"l":34.26,"c":34.75,"v":2884400},{"d":"2006-10-12","o":34.8,"h":35.7,"l":34.8,"c":35.29,"v":2368000},{"d":"2006-10-13","o":35.21,"h":35.49,"l":34.7,"c":34.89,"v":2803200},{"d":"2006-10-16","o":35.2,"h":35.41,"l":34.56,"c":35.3,"v":2380200},{"d":"2006-10-17","o":35,"h":35.15,"l":34.4,"c":34.8,"v":2567900},{"d":"2006-10-18","o":35.07,"h":35.41,"l":34.81,"c":35.25,"v":2836000},{"d":"2006-10-19","o":35.17,"h":35.26,"l":34.32,"c":34.93,"v":2535400},{"d":"2006-10-20","o":35.05,"h":35.26,"l":34.38,"c":35.08,"v":2262400},{"d":"2006-10-23","o":35.19,"h":36,"l":34.57,"c":35.92,"v":3398400},{"d":"2006-10-24","o":36.05,"h":36.57,"l":35.72,"c":36.54,"v":2860000},{"d":"2006-10-25","o":36.74,"h":37.25,"l":36.55,"c":36.87,"v":3185800},{"d":"2006-10-26","o":37.11,"h":37.4,"l":36.63,"c":37.28,"v":1504000},{"d":"2006-10-27","o":37.07,"h":37.35,"l":36.1,"c":36.21,"v":1416000},{"d":"2006-10-30","o":36.44,"h":37.39,"l":36.32,"c":37.13,"v":1733000},{"d":"2006-10-31","o":37,"h":37.27,"l":36.31,"c":36.75,"v":2523300},{"d":"2006-11-01","o":36.94,"h":37,"l":36.16,"c":36.26,"v":3064600},{"d":"2006-11-02","o":36.33,"h":36.57,"l":35.89,"c":36.02,"v":3472500},{"d":"2006-11-03","o":36.06,"h":36.16,"l":35.75,"c":36.01,"v":2434100},{"d":"2006-11-06","o":36.03,"h":36.1,"l":35.96,"c":36.04,"v":1782800},{"d":"2006-11-07","o":35.64,"h":35.66,"l":34.34,"c":35.44,"v":5323700},{"d":"2006-11-08","o":35.11,"h":35.8,"l":35.09,"c":35.52,"v":3505400},{"d":"2006-11-09","o":35.47,"h":35.64,"l":34.43,"c":34.74,"v":4962100},{"d":"2006-11-10","o":34.88,"h":34.89,"l":34.11,"c":34.68,"v":4784500},{"d":"2006-11-13","o":34.64,"h":35.53,"l":34.45,"c":35.34,"v":3848300},{"d":"2006-11-14","o":35.52,"h":36.38,"l":35.22,"c":36.03,"v":4321500},{"d":"2006-11-15","o":36.28,"h":36.8,"l":36.28,"c":36.62,"v":3793500},{"d":"2006-11-16","o":36.77,"h":37.08,"l":36.21,"c":37,"v":5220000},{"d":"2006-11-17","o":39.86,"h":41.94,"l":39.85,"c":40.55,"v":11978900},{"d":"2006-11-20","o":40.55,"h":41.06,"l":40.15,"c":40.8,"v":2847300},{"d":"2006-11-21","o":40.94,"h":41.04,"l":40.51,"c":40.93,"v":3344700},{"d":"2006-11-22","o":40.9,"h":41.66,"l":40.78,"c":41.44,"v":2286800},{"d":"2006-11-24","o":41.25,"h":41.7,"l":41.04,"c":41.58,"v":752000},{"d":"2006-11-27","o":41.63,"h":41.63,"l":40.28,"c":40.53,"v":3626100},{"d":"2006-11-28","o":40.72,"h":41.01,"l":40.25,"c":40.5,"v":3303800},{"d":"2006-11-29","o":40.85,"h":41.24,"l":40.21,"c":40.58,"v":3117200},{"d":"2006-11-30","o":40.48,"h":41.58,"l":40.45,"c":41.18,"v":2241100},{"d":"2006-12-01","o":41.12,"h":41.2,"l":40.03,"c":41.11,"v":2641900},{"d":"2006-12-04","o":40.93,"h":42.44,"l":40.9,"c":42.09,"v":2921400},{"d":"2006-12-05","o":42.26,"h":42.4,"l":41.51,"c":41.93,"v":2042500},{"d":"2006-12-06","o":41.6,"h":42.51,"l":41.25,"c":42.3,"v":2570600},{"d":"2006-12-07","o":42.52,"h":42.88,"l":41.65,"c":41.75,"v":3499700},{"d":"2006-12-08","o":41.75,"h":42.78,"l":41.08,"c":42.02,"v":2489100},{"d":"2006-12-11","o":41.15,"h":42.19,"l":40.75,"c":41.16,"v":2299000},{"d":"2006-12-12","o":41.34,"h":41.69,"l":40.86,"c":41.06,"v":2149700},{"d":"2006-12-13","o":41.23,"h":41.23,"l":40.59,"c":41.06,"v":1941800},{"d":"2006-12-14","o":41.3,"h":42.12,"l":41.08,"c":41.34,"v":2918500},{"d":"2006-12-15","o":41.57,"h":42.15,"l":41.37,"c":41.81,"v":2830100},{"d":"2006-12-18","o":42,"h":42.1,"l":40.36,"c":40.63,"v":2330200},{"d":"2006-12-19","o":40.45,"h":40.83,"l":39.65,"c":40.56,"v":1346900},{"d":"2006-12-20","o":40.77,"h":41.33,"l":40.56,"c":41.06,"v":1429000},{"d":"2006-12-21","o":41.19,"h":41.19,"l":40.16,"c":40.4,"v":1190100},{"d":"2006-12-22","o":40.54,"h":40.56,"l":39.66,"c":40.04,"v":989600},{"d":"2006-12-26","o":39.95,"h":40.71,"l":39.83,"c":40.57,"v":639500},{"d":"2006-12-27","o":40.84,"h":41,"l":40.34,"c":40.78,"v":936400},{"d":"2006-12-28","o":40.65,"h":40.75,"l":40.32,"c":40.54,"v":1501200},{"d":"2006-12-29","o":40.39,"h":40.92,"l":40.32,"c":40.46,"v":1058800},{"d":"2007-01-03","o":40.63,"h":41.83,"l":39.81,"c":40.56,"v":3873900},{"d":"2007-01-04","o":40.69,"h":41.55,"l":40.26,"c":41.33,"v":2155200},{"d":"2007-01-05","o":41.5,"h":42,"l":41.01,"c":41.93,"v":2172800},{"d":"2007-01-08","o":41.9,"h":42.47,"l":41.59,"c":41.8,"v":1877500},{"d":"2007-01-09","o":42,"h":42.5,"l":41.55,"c":42.32,"v":1734200},{"d":"2007-01-10","o":42.26,"h":42.94,"l":41.93,"c":42.72,"v":1683900},{"d":"2007-01-11","o":42.99,"h":44.26,"l":42.92,"c":43.92,"v":3786300},{"d":"2007-01-12","o":43.83,"h":44.42,"l":43.33,"c":43.74,"v":2376800},{"d":"2007-01-16","o":44.03,"h":44.64,"l":43.81,"c":44.2,"v":1818800},{"d":"2007-01-17","o":44.03,"h":45.19,"l":44.03,"c":44.49,"v":2359200},{"d":"2007-01-18","o":44.65,"h":44.9,"l":42.94,"c":43.09,"v":2053900},{"d":"2007-01-19","o":42.74,"h":42.79,"l":41.77,"c":42.23,"v":4163000},{"d":"2007-01-22","o":42.13,"h":42.54,"l":41.79,"c":42.42,"v":3472200},{"d":"2007-01-23","o":42.21,"h":42.92,"l":42.18,"c":42.7,"v":1833600},{"d":"2007-01-24","o":43.1,"h":43.56,"l":42.78,"c":42.83,"v":1831900},{"d":"2007-01-25","o":42.77,"h":43.09,"l":42.07,"c":42.27,"v":1779600},{"d":"2007-01-26","o":42.33,"h":42.71,"l":41.53,"c":42.45,"v":1891600},{"d":"2007-01-29","o":42.64,"h":43.25,"l":41.87,"c":42.2,"v":1737500},{"d":"2007-01-30","o":42.35,"h":43.51,"l":42.05,"c":43.38,"v":2237600},{"d":"2007-01-31","o":43.51,"h":43.84,"l":42.72,"c":43.72,"v":1786900},{"d":"2007-02-01","o":43.74,"h":44.39,"l":43.32,"c":44.26,"v":1893400},{"d":"2007-02-02","o":44.28,"h":44.9,"l":44.1,"c":44.29,"v":2064500},{"d":"2007-02-05","o":44.4,"h":45.07,"l":44.25,"c":44.72,"v":1963600},{"d":"2007-02-06","o":44.72,"h":44.88,"l":43.41,"c":43.72,"v":2560200},{"d":"2007-02-07","o":43.68,"h":43.75,"l":42.14,"c":42.29,"v":5501100},{"d":"2007-02-08","o":42.21,"h":42.88,"l":42,"c":42.26,"v":2787600},{"d":"2007-02-09","o":42.59,"h":42.75,"l":41.43,"c":41.93,"v":2782400},{"d":"2007-02-12","o":41.96,"h":42.19,"l":41.31,"c":41.48,"v":2349200},{"d":"2007-02-13","o":41.52,"h":42.04,"l":41.02,"c":41.33,"v":1812300},{"d":"2007-02-14","o":41.49,"h":43.01,"l":41.25,"c":42.68,"v":2829300},{"d":"2007-02-15","o":42.34,"h":42.99,"l":42.28,"c":42.61,"v":2836500},{"d":"2007-02-16","o":42.5,"h":42.77,"l":42.07,"c":42.21,"v":2801300},{"d":"2007-02-20","o":42.26,"h":42.35,"l":41.91,"c":42.19,"v":2573500},{"d":"2007-02-21","o":42.2,"h":42.23,"l":41.77,"c":42.02,"v":2709800},{"d":"2007-02-22","o":41.94,"h":42.26,"l":41.88,"c":42.13,"v":2676100},{"d":"2007-02-23","o":42.39,"h":42.74,"l":41.93,"c":42.47,"v":1984500},{"d":"2007-02-26","o":42.75,"h":42.98,"l":42.15,"c":42.18,"v":3083700},{"d":"2007-02-27","o":41.8,"h":41.83,"l":40.17,"c":40.8,"v":5039000},{"d":"2007-02-28","o":39.6,"h":41.23,"l":38.88,"c":41.15,"v":12917000},{"d":"2007-03-01","o":40.18,"h":40.95,"l":39.85,"c":40.32,"v":5690800},{"d":"2007-03-02","o":39.86,"h":40.51,"l":39.52,"c":39.79,"v":3624700},{"d":"2007-03-05","o":39.4,"h":39.66,"l":38.5,"c":38.83,"v":3285000},{"d":"2007-03-06","o":39.01,"h":39.63,"l":38.81,"c":39.34,"v":3147300},{"d":"2007-03-07","o":39.17,"h":39.38,"l":38.68,"c":38.94,"v":2227100},{"d":"2007-03-08","o":39.1,"h":39.22,"l":38.45,"c":38.53,"v":2216400},{"d":"2007-03-09","o":38.65,"h":38.74,"l":38,"c":38.54,"v":2355700},{"d":"2007-03-12","o":38.55,"h":38.92,"l":38.14,"c":38.46,"v":1979800},{"d":"2007-03-13","o":38.14,"h":38.2,"l":37.35,"c":37.44,"v":2534600},{"d":"2007-03-14","o":37.4,"h":37.85,"l":37.36,"c":37.76,"v":2901900},{"d":"2007-03-15","o":37.81,"h":38.04,"l":37.34,"c":37.6,"v":2257500},{"d":"2007-03-16","o":37.61,"h":37.96,"l":37.25,"c":37.4,"v":2477800},{"d":"2007-03-19","o":37.7,"h":38.22,"l":37.59,"c":37.83,"v":1666200},{"d":"2007-03-20","o":37.83,"h":38.78,"l":37.8,"c":38.6,"v":2549000},{"d":"2007-03-21","o":38.62,"h":39.7,"l":38.44,"c":39.69,"v":3298200},{"d":"2007-03-22","o":39.97,"h":40,"l":38.91,"c":38.95,"v":2071400},{"d":"2007-03-23","o":38.95,"h":39.24,"l":38.29,"c":38.38,"v":2560300},{"d":"2007-03-26","o":38.55,"h":38.55,"l":37.7,"c":38.04,"v":2891500},{"d":"2007-03-27","o":37.89,"h":38.13,"l":37.66,"c":37.76,"v":2644500},{"d":"2007-03-28","o":37.73,"h":38.16,"l":37.56,"c":37.59,"v":2834700},{"d":"2007-03-29","o":37.78,"h":37.86,"l":36.74,"c":37.15,"v":2914000},{"d":"2007-03-30","o":37.39,"h":37.77,"l":37.05,"c":37.6,"v":3457200},{"d":"2007-04-02","o":37.75,"h":38.3,"l":37.54,"c":38.25,"v":3729400},{"d":"2007-04-03","o":38.36,"h":38.8,"l":38.26,"c":38.49,"v":2409600},{"d":"2007-04-04","o":38.43,"h":39.1,"l":38.26,"c":38.87,"v":2328600},{"d":"2007-04-05","o":38.97,"h":39.56,"l":38.69,"c":39.55,"v":2355300},{"d":"2007-04-09","o":39.58,"h":39.59,"l":38.8,"c":38.84,"v":2177400},{"d":"2007-04-10","o":40.14,"h":40.35,"l":39.55,"c":40.33,"v":3956900},{"d":"2007-04-11","o":40.19,"h":40.28,"l":39.33,"c":39.41,"v":2094300},{"d":"2007-04-12","o":39.42,"h":39.7,"l":39.11,"c":39.64,"v":1279200},{"d":"2007-04-13","o":39.53,"h":39.67,"l":38.83,"c":39.24,"v":1322400},{"d":"2007-04-16","o":39.5,"h":39.83,"l":39.44,"c":39.71,"v":1101900},{"d":"2007-04-17","o":39.72,"h":39.81,"l":39.06,"c":39.81,"v":944200},{"d":"2007-04-18","o":39.39,"h":39.84,"l":39.1,"c":39.69,"v":1542900},{"d":"2007-04-19","o":39.4,"h":39.8,"l":39.25,"c":39.61,"v":1250700},{"d":"2007-04-20","o":40.19,"h":40.19,"l":39.4,"c":39.65,"v":2420900},{"d":"2007-04-23","o":39.81,"h":40.16,"l":39.29,"c":39.78,"v":2392300},{"d":"2007-04-24","o":39.86,"h":41.18,"l":39.86,"c":40.54,"v":2878100},{"d":"2007-04-25","o":40.54,"h":41.08,"l":40.28,"c":41.04,"v":2011100},{"d":"2007-04-26","o":42.01,"h":42.2,"l":41.29,"c":41.76,"v":2894600},{"d":"2007-04-27","o":41.53,"h":42.24,"l":41.53,"c":41.99,"v":2119400},{"d":"2007-04-30","o":41.77,"h":41.95,"l":41.24,"c":41.27,"v":1518200},{"d":"2007-05-01","o":41.25,"h":41.71,"l":40.89,"c":41.4,"v":1641900},{"d":"2007-05-02","o":41.31,"h":42.08,"l":41.22,"c":41.93,"v":1181400},{"d":"2007-05-03","o":42.05,"h":42.11,"l":41.4,"c":41.53,"v":1714900},{"d":"2007-05-04","o":41.61,"h":41.95,"l":41.26,"c":41.7,"v":1033300},{"d":"2007-05-07","o":41.81,"h":42.1,"l":41.37,"c":41.9,"v":1496000},{"d":"2007-05-08","o":41.83,"h":42.78,"l":41.61,"c":42.71,"v":2484300},{"d":"2007-05-09","o":42.76,"h":43.33,"l":42.67,"c":42.93,"v":2764300},{"d":"2007-05-10","o":42.72,"h":42.9,"l":41.97,"c":42.34,"v":2817600},{"d":"2007-05-11","o":42.93,"h":43.3,"l":42.38,"c":43.27,"v":1564500},{"d":"2007-05-14","o":43.11,"h":43.75,"l":43.01,"c":43.42,"v":2001900},{"d":"2007-05-15","o":43.3,"h":43.75,"l":42.83,"c":43.08,"v":3179500},{"d":"2007-05-16","o":43.22,"h":43.82,"l":42.73,"c":43.8,"v":2822900},{"d":"2007-05-17","o":43.85,"h":43.86,"l":43.19,"c":43.3,"v":2735700},{"d":"2007-05-18","o":42.5,"h":44.57,"l":41.72,"c":44.3,"v":7718900},{"d":"2007-05-21","o":44.42,"h":45.32,"l":44.27,"c":45.13,"v":3297700},{"d":"2007-05-22","o":44.9,"h":45.62,"l":44.72,"c":45.53,"v":2865600},{"d":"2007-05-23","o":45.48,"h":45.87,"l":45.41,"c":45.51,"v":2873700},{"d":"2007-05-24","o":45.37,"h":45.6,"l":44.54,"c":44.74,"v":2234300},{"d":"2007-05-25","o":44.96,"h":45.3,"l":44.46,"c":44.97,"v":1104900},{"d":"2007-05-29","o":44.91,"h":45.04,"l":44.47,"c":44.9,"v":1414100},{"d":"2007-05-30","o":44.6,"h":45.13,"l":44.27,"c":45.03,"v":1687000},{"d":"2007-05-31","o":44.98,"h":45.5,"l":44.59,"c":45.45,"v":1821000},{"d":"2007-06-01","o":45.33,"h":45.47,"l":44.82,"c":44.9,"v":1274900},{"d":"2007-06-04","o":44.66,"h":45.14,"l":44.29,"c":45.1,"v":1356800},{"d":"2007-06-05","o":44.2,"h":44.85,"l":44.08,"c":44.79,"v":3414000},{"d":"2007-06-06","o":44.42,"h":44.87,"l":44.33,"c":44.55,"v":1679300},{"d":"2007-06-07","o":43.79,"h":44.34,"l":43.5,"c":43.67,"v":3503000},{"d":"2007-06-08","o":43.05,"h":44.22,"l":42.83,"c":44.18,"v":2742400},{"d":"2007-06-11","o":44,"h":45.07,"l":43.6,"c":44.83,"v":2627300},{"d":"2007-06-12","o":44.51,"h":45.99,"l":44.25,"c":45.79,"v":3532200},{"d":"2007-06-13","o":45.75,"h":47.17,"l":45.35,"c":47.04,"v":4394700},{"d":"2007-06-14","o":46.05,"h":46.2,"l":44.67,"c":45.29,"v":5396600},{"d":"2007-06-15","o":45.78,"h":45.78,"l":44.68,"c":45,"v":4584300},{"d":"2007-06-18","o":45,"h":45.66,"l":44.65,"c":45.5,"v":2109000},{"d":"2007-06-19","o":45.26,"h":46.75,"l":45.11,"c":46.5,"v":2985100},{"d":"2007-06-20","o":46.65,"h":47.07,"l":46.37,"c":46.64,"v":3512000},{"d":"2007-06-21","o":46.62,"h":47.5,"l":46.62,"c":47.17,"v":4405900},{"d":"2007-06-22","o":46.91,"h":47.16,"l":46.24,"c":46.66,"v":4112700},{"d":"2007-06-25","o":46.6,"h":47.69,"l":46.41,"c":46.91,"v":3832300},{"d":"2007-06-26","o":47.25,"h":47.34,"l":46.6,"c":47.14,"v":3229500},{"d":"2007-06-27","o":46.8,"h":47.73,"l":46.61,"c":47.72,"v":3634400},{"d":"2007-06-28","o":47.6,"h":48.14,"l":47.48,"c":47.77,"v":3555900},{"d":"2007-06-29","o":47.73,"h":47.9,"l":46.51,"c":47.08,"v":4746900},{"d":"2007-07-02","o":46.64,"h":47.5,"l":46.6,"c":47.29,"v":2721300},{"d":"2007-07-03","o":47.37,"h":47.37,"l":45.94,"c":46.1,"v":2487100},{"d":"2007-07-05","o":46,"h":46.09,"l":45.51,"c":45.79,"v":7246100},{"d":"2007-07-06","o":45.46,"h":45.55,"l":44.66,"c":45.2,"v":6752700},{"d":"2007-07-09","o":45.41,"h":45.41,"l":44.81,"c":44.96,"v":4175100},{"d":"2007-07-10","o":44.89,"h":45.35,"l":44.6,"c":44.9,"v":3378100},{"d":"2007-07-11","o":44.76,"h":45.53,"l":44.16,"c":45.38,"v":3238100},{"d":"2007-07-12","o":45.3,"h":46.9,"l":45.15,"c":46.9,"v":3843400},{"d":"2007-07-13","o":46.92,"h":47,"l":46.4,"c":47,"v":2263900},{"d":"2007-07-16","o":46.75,"h":47.49,"l":46.64,"c":47.03,"v":3909400},{"d":"2007-07-17","o":47.26,"h":47.47,"l":46.88,"c":47.3,"v":1462700},{"d":"2007-07-18","o":47,"h":47.22,"l":46.39,"c":46.77,"v":3158100},{"d":"2007-07-19","o":47,"h":47.95,"l":46.55,"c":47.9,"v":2652900},{"d":"2007-07-20","o":45.99,"h":45.99,"l":44.24,"c":44.54,"v":6083600},{"d":"2007-07-23","o":44.85,"h":45.19,"l":44.44,"c":44.72,"v":2648100},{"d":"2007-07-24","o":44.5,"h":44.96,"l":44.12,"c":44.34,"v":4186100},{"d":"2007-07-25","o":44.45,"h":44.69,"l":43.85,"c":44.17,"v":3639400},{"d":"2007-07-26","o":43.51,"h":44.06,"l":42.65,"c":43.63,"v":6801100},{"d":"2007-07-27","o":43.67,"h":44.46,"l":43.29,"c":43.29,"v":3131200},{"d":"2007-07-30","o":43.24,"h":44.08,"l":43.18,"c":43.83,"v":3485100},{"d":"2007-07-31","o":44,"h":44,"l":42.32,"c":42.37,"v":4248000},{"d":"2007-08-01","o":42.17,"h":44.1,"l":42.17,"c":43.69,"v":9458300},{"d":"2007-08-02","o":42.9,"h":43.67,"l":41.59,"c":41.7,"v":9400900},{"d":"2007-08-03","o":41.7,"h":42,"l":40.47,"c":40.47,"v":4872700},{"d":"2007-08-06","o":40.79,"h":41.47,"l":40.61,"c":41.46,"v":2930400},{"d":"2007-08-07","o":41.12,"h":43.83,"l":40.8,"c":42.91,"v":3970500},{"d":"2007-08-08","o":43.25,"h":45.1,"l":42.92,"c":44.03,"v":4024200},{"d":"2007-08-09","o":43.85,"h":44.8,"l":43.38,"c":43.63,"v":4474700},{"d":"2007-08-10","o":43.63,"h":44.44,"l":42.83,"c":43.13,"v":2969900},{"d":"2007-08-13","o":43.5,"h":44.9,"l":43.2,"c":44.62,"v":3953100},{"d":"2007-08-14","o":44.6,"h":44.66,"l":43.74,"c":43.87,"v":2736800},{"d":"2007-08-15","o":43.22,"h":45,"l":42.38,"c":42.61,"v":3049600},{"d":"2007-08-16","o":42.61,"h":43.12,"l":40.82,"c":42.61,"v":5125500},{"d":"2007-08-17","o":44.66,"h":45.11,"l":43,"c":44.9,"v":5453800},{"d":"2007-08-20","o":44.6,"h":46.63,"l":44.09,"c":46.45,"v":4007000},{"d":"2007-08-21","o":45.41,"h":46.01,"l":44.57,"c":45.69,"v":3129800},{"d":"2007-08-22","o":45.85,"h":46.3,"l":45.58,"c":46.08,"v":2536800},{"d":"2007-08-23","o":46.29,"h":46.5,"l":44.76,"c":45.04,"v":2896200},{"d":"2007-08-24","o":45.02,"h":45.55,"l":44.85,"c":45.55,"v":1392300},{"d":"2007-08-27","o":45.03,"h":45.72,"l":44.75,"c":45.47,"v":1518800},{"d":"2007-08-28","o":45.12,"h":45.47,"l":44.03,"c":44.03,"v":1919500},{"d":"2007-08-29","o":44.4,"h":45.32,"l":43.6,"c":45.14,"v":1304700},{"d":"2007-08-30","o":44.93,"h":46.25,"l":44.65,"c":45.4,"v":1927800},{"d":"2007-08-31","o":46.12,"h":46.6,"l":45.54,"c":46.32,"v":1794300},{"d":"2007-09-04","o":46.15,"h":47.1,"l":45.6,"c":46.58,"v":1784500},{"d":"2007-09-05","o":46.34,"h":46.85,"l":46.16,"c":46.84,"v":1994700},{"d":"2007-09-06","o":47,"h":47.05,"l":46.34,"c":46.72,"v":1302800},{"d":"2007-09-07","o":46.45,"h":46.92,"l":45,"c":45.15,"v":2246500},{"d":"2007-09-10","o":45.51,"h":46.25,"l":45.36,"c":45.44,"v":2305200},{"d":"2007-09-11","o":46,"h":46.69,"l":45.84,"c":46.55,"v":1294100},{"d":"2007-09-12","o":46.36,"h":47.46,"l":46.17,"c":46.79,"v":1962000},{"d":"2007-09-13","o":47.06,"h":47.5,"l":46.73,"c":47.24,"v":1593100},{"d":"2007-09-14","o":46.9,"h":47.79,"l":46.77,"c":47.56,"v":2233300},{"d":"2007-09-17","o":47.34,"h":47.56,"l":46.69,"c":47.21,"v":1664600},{"d":"2007-09-18","o":47.5,"h":48.85,"l":47.34,"c":48.85,"v":2729700},{"d":"2007-09-19","o":48.63,"h":50.04,"l":48.34,"c":49.9,"v":5744400},{"d":"2007-09-20","o":49.5,"h":49.7,"l":49,"c":49.31,"v":2418500},{"d":"2007-09-21","o":49.63,"h":49.8,"l":48.63,"c":48.72,"v":2965400},{"d":"2007-09-24","o":48.58,"h":48.68,"l":48,"c":48.41,"v":2275700},{"d":"2007-09-25","o":48.23,"h":49.99,"l":48.23,"c":49.89,"v":2323400},{"d":"2007-09-26","o":49.81,"h":50.55,"l":49.43,"c":50.1,"v":2097000},{"d":"2007-09-27","o":50.16,"h":50.22,"l":49.27,"c":49.8,"v":1903900},{"d":"2007-09-28","o":49.61,"h":50.05,"l":49.57,"c":49.97,"v":1910800},{"d":"2007-10-01","o":48.59,"h":49.99,"l":48.27,"c":49.82,"v":1992400},{"d":"2007-10-02","o":50.04,"h":50.04,"l":49.13,"c":49.91,"v":1785200},{"d":"2007-10-03","o":49.82,"h":50,"l":49.41,"c":49.64,"v":1135700},{"d":"2007-10-04","o":49.78,"h":50.46,"l":49.51,"c":49.97,"v":1387900},{"d":"2007-10-05","o":50.08,"h":50.61,"l":49.21,"c":50.56,"v":2361100},{"d":"2007-10-08","o":50.47,"h":50.93,"l":50.03,"c":50.75,"v":1214200},{"d":"2007-10-09","o":50.76,"h":51.18,"l":50.47,"c":50.75,"v":2161700},{"d":"2007-10-10","o":50.71,"h":50.96,"l":50.35,"c":50.7,"v":1414000},{"d":"2007-10-11","o":50.76,"h":51.32,"l":49.8,"c":49.96,"v":2267000},{"d":"2007-10-12","o":50.25,"h":51,"l":50.02,"c":50.8,"v":2050000},{"d":"2007-10-15","o":50.5,"h":51,"l":49.44,"c":49.85,"v":1335500},{"d":"2007-10-16","o":49.97,"h":50.5,"l":48.94,"c":49.18,"v":2025300},{"d":"2007-10-17","o":48.5,"h":48.94,"l":47.52,"c":48.37,"v":2929900},{"d":"2007-10-18","o":48.46,"h":49.43,"l":48.3,"c":49.07,"v":1852600},{"d":"2007-10-19","o":49,"h":49.28,"l":46.89,"c":46.96,"v":2690800},{"d":"2007-10-22","o":46.72,"h":47.84,"l":45.86,"c":47.49,"v":2061500},{"d":"2007-10-23","o":46.73,"h":47.25,"l":46.46,"c":47.22,"v":1963900},{"d":"2007-10-24","o":46.8,"h":47.44,"l":45.54,"c":47.19,"v":2103900},{"d":"2007-10-25","o":47.54,"h":48.19,"l":46.98,"c":47.25,"v":2177700},{"d":"2007-10-26","o":47.54,"h":48.1,"l":47.36,"c":47.65,"v":1975100},{"d":"2007-10-29","o":47.77,"h":48.12,"l":47.16,"c":47.71,"v":3150200},{"d":"2007-10-30","o":47.59,"h":47.6,"l":46.78,"c":46.96,"v":2335600},{"d":"2007-10-31","o":47.3,"h":48.9,"l":46.85,"c":48.9,"v":3688800},{"d":"2007-11-01","o":48.16,"h":49,"l":47.73,"c":47.8,"v":1871100},{"d":"2007-11-02","o":48.37,"h":48.94,"l":47.48,"c":48.81,"v":1671500},{"d":"2007-11-05","o":48.15,"h":48.54,"l":47.79,"c":48.1,"v":1574900},{"d":"2007-11-06","o":49.68,"h":49.73,"l":48.65,"c":49.71,"v":2448700},{"d":"2007-11-07","o":49.38,"h":49.84,"l":48.37,"c":48.42,"v":1875800},{"d":"2007-11-08","o":48.2,"h":48.55,"l":45.5,"c":47.36,"v":3746500},{"d":"2007-11-09","o":46.51,"h":47.26,"l":46.02,"c":46.16,"v":2479600},{"d":"2007-11-12","o":46.02,"h":46.67,"l":44.84,"c":44.84,"v":3080400},{"d":"2007-11-13","o":46.66,"h":48.6,"l":44.84,"c":47.99,"v":3299500},{"d":"2007-11-14","o":48.63,"h":49,"l":47.5,"c":47.53,"v":2579700},{"d":"2007-11-15","o":47.28,"h":48,"l":46.84,"c":47.46,"v":2821600},{"d":"2007-11-16","o":44.87,"h":47.46,"l":44.78,"c":46.41,"v":6011300},{"d":"2007-11-19","o":46.31,"h":46.69,"l":45.7,"c":46.07,"v":2897100},{"d":"2007-11-20","o":46.14,"h":47.21,"l":45.25,"c":46.34,"v":1796200},{"d":"2007-11-21","o":46.29,"h":47.18,"l":44.9,"c":45.23,"v":2509500},{"d":"2007-11-23","o":45.34,"h":46.15,"l":45.25,"c":45.79,"v":639200},{"d":"2007-11-26","o":45.37,"h":46.13,"l":44.51,"c":44.56,"v":1689200},{"d":"2007-11-27","o":44.95,"h":46.53,"l":44.6,"c":45.87,"v":2505900},{"d":"2007-11-28","o":45.9,"h":46.8,"l":45.35,"c":46.62,"v":3532100},{"d":"2007-11-29","o":46.46,"h":47.64,"l":46.18,"c":47.46,"v":1925500},{"d":"2007-11-30","o":47.42,"h":47.83,"l":46.83,"c":47.09,"v":2218500},{"d":"2007-12-03","o":46.76,"h":47.95,"l":46.69,"c":47.53,"v":2394200},{"d":"2007-12-04","o":46.84,"h":47.95,"l":46.84,"c":47.59,"v":1410900},{"d":"2007-12-05","o":47.98,"h":49.21,"l":47.85,"c":48.72,"v":2277400},{"d":"2007-12-06","o":48.91,"h":48.91,"l":47.4,"c":48.09,"v":3183300},{"d":"2007-12-07","o":48,"h":48.37,"l":47.44,"c":48.2,"v":1587200},{"d":"2007-12-10","o":48.64,"h":49.95,"l":48.51,"c":49.68,"v":1852500},{"d":"2007-12-11","o":49.33,"h":50.18,"l":49,"c":49.1,"v":2791100},{"d":"2007-12-12","o":49.97,"h":50.13,"l":49,"c":49.5,"v":2452900},{"d":"2007-12-13","o":49.4,"h":50.47,"l":49.21,"c":50.33,"v":2125800},{"d":"2007-12-14","o":49.84,"h":50.56,"l":49.54,"c":49.56,"v":2365300},{"d":"2007-12-17","o":49.58,"h":49.59,"l":48.45,"c":48.55,"v":1863200},{"d":"2007-12-18","o":48.52,"h":50.03,"l":48.41,"c":49.78,"v":2616400},{"d":"2007-12-19","o":49.63,"h":50.02,"l":49.2,"c":49.68,"v":1791600},{"d":"2007-12-20","o":50,"h":50.57,"l":49.67,"c":50.5,"v":1851700},{"d":"2007-12-21","o":50.9,"h":51.12,"l":50.34,"c":50.99,"v":3174200},{"d":"2007-12-24","o":50.7,"h":51.22,"l":50.65,"c":51.02,"v":498300},{"d":"2007-12-26","o":50.85,"h":51.1,"l":50.42,"c":51.04,"v":827100},{"d":"2007-12-27","o":51.1,"h":51.15,"l":49.62,"c":49.85,"v":1524800},{"d":"2007-12-28","o":49.75,"h":50.61,"l":49.75,"c":50.26,"v":1149700},{"d":"2007-12-31","o":50.1,"h":50.29,"l":49.7,"c":49.76,"v":1476300},{"d":"2008-01-02","o":49.64,"h":49.71,"l":48.04,"c":48.24,"v":2401000},{"d":"2008-01-03","o":48.29,"h":48.83,"l":47.62,"c":47.84,"v":2327400},{"d":"2008-01-04","o":47.7,"h":47.7,"l":45.54,"c":45.7,"v":2674800},{"d":"2008-01-07","o":45.88,"h":47.05,"l":45.6,"c":46.72,"v":2879900},{"d":"2008-01-08","o":47,"h":47.1,"l":44.81,"c":44.82,"v":3891200},{"d":"2008-01-09","o":44.84,"h":45.69,"l":44,"c":44.39,"v":3452900},{"d":"2008-01-10","o":44.09,"h":45.11,"l":43.45,"c":44.66,"v":2998400},{"d":"2008-01-11","o":44.11,"h":44.39,"l":43.12,"c":43.18,"v":2802400},{"d":"2008-01-14","o":43.6,"h":44.72,"l":42.53,"c":44.32,"v":2665200},{"d":"2008-01-15","o":43.81,"h":44.35,"l":42.63,"c":42.65,"v":2716200},{"d":"2008-01-16","o":41.2,"h":43.78,"l":40.56,"c":42.49,"v":6220300},{"d":"2008-01-17","o":42.5,"h":42.5,"l":40.12,"c":40.89,"v":5945000},{"d":"2008-01-18","o":40.49,"h":42.58,"l":40.47,"c":41.24,"v":4750700},{"d":"2008-01-22","o":39.41,"h":40.85,"l":39.24,"c":40.11,"v":4072400},{"d":"2008-01-23","o":39.45,"h":40.85,"l":38.65,"c":40.75,"v":4545200},{"d":"2008-01-24","o":40.59,"h":42.6,"l":40.54,"c":42.44,"v":3696400},{"d":"2008-01-25","o":42.77,"h":43.01,"l":41.15,"c":41.3,"v":2579800},{"d":"2008-01-28","o":41.31,"h":41.41,"l":40.44,"c":41.14,"v":1904200},{"d":"2008-01-29","o":41.27,"h":41.4,"l":40.32,"c":40.78,"v":1877400},{"d":"2008-01-30","o":40.45,"h":42.17,"l":40.23,"c":40.97,"v":2144200},{"d":"2008-01-31","o":40.39,"h":41.57,"l":39.85,"c":41.15,"v":2981500},{"d":"2008-02-01","o":41.84,"h":42.6,"l":40.66,"c":41.96,"v":2867300},{"d":"2008-02-04","o":42.02,"h":42.08,"l":40.96,"c":41.22,"v":2377300},{"d":"2008-02-05","o":40.59,"h":40.75,"l":39.74,"c":39.85,"v":2718200},{"d":"2008-02-06","o":40.21,"h":40.23,"l":38.53,"c":38.72,"v":2952200},{"d":"2008-02-07","o":38.33,"h":39.02,"l":37.46,"c":38.57,"v":5277800},{"d":"2008-02-08","o":38.47,"h":39.13,"l":38.27,"c":38.94,"v":2772000},{"d":"2008-02-11","o":38.97,"h":39.64,"l":38.63,"c":39.25,"v":3041000},{"d":"2008-02-12","o":39.67,"h":40.39,"l":38.29,"c":38.48,"v":4478400},{"d":"2008-02-13","o":38.7,"h":39.05,"l":38.2,"c":38.74,"v":5180400},{"d":"2008-02-14","o":38.67,"h":39.22,"l":38.39,"c":38.7,"v":3972300},{"d":"2008-02-15","o":38.51,"h":38.77,"l":37.99,"c":38.15,"v":3596900},{"d":"2008-02-19","o":39.04,"h":39.36,"l":37.84,"c":37.9,"v":3614000},{"d":"2008-02-20","o":38,"h":38.64,"l":37.59,"c":38.39,"v":4660200},{"d":"2008-02-21","o":38.64,"h":39.21,"l":38.39,"c":38.95,"v":5996200},{"d":"2008-02-22","o":39.26,"h":39.78,"l":38.19,"c":38.6,"v":5846900},{"d":"2008-02-25","o":38.88,"h":39.6,"l":38.81,"c":39.3,"v":4238700},{"d":"2008-02-26","o":39.49,"h":39.68,"l":38.84,"c":39.1,"v":6751000},{"d":"2008-02-27","o":33.86,"h":34.43,"l":32.36,"c":32.99,"v":29708100},{"d":"2008-02-28","o":32.84,"h":33.39,"l":32.76,"c":33.11,"v":8726500},{"d":"2008-02-29","o":32.8,"h":32.87,"l":30.79,"c":31.09,"v":13575200},{"d":"2008-03-03","o":30.97,"h":31.61,"l":30.2,"c":30.35,"v":10827100},{"d":"2008-03-04","o":30.35,"h":30.4,"l":29.58,"c":29.9,"v":10258500},{"d":"2008-03-05","o":30,"h":31.54,"l":29.99,"c":31.51,"v":9353900},{"d":"2008-03-06","o":31.52,"h":31.88,"l":31.16,"c":31.2,"v":7289400},{"d":"2008-03-07","o":31.01,"h":31.9,"l":30.99,"c":31.61,"v":7645900},{"d":"2008-03-10","o":31.78,"h":32.11,"l":31.35,"c":31.55,"v":5386700},{"d":"2008-03-11","o":31.9,"h":33.26,"l":31.71,"c":33.21,"v":6169400},{"d":"2008-03-12","o":33.49,"h":33.71,"l":32.77,"c":32.9,"v":5042700},{"d":"2008-03-13","o":32.67,"h":34.73,"l":32.12,"c":34.53,"v":7684800},{"d":"2008-03-14","o":34.05,"h":34.7,"l":33.61,"c":34.08,"v":6822900},{"d":"2008-03-17","o":33.34,"h":34.35,"l":33.19,"c":33.91,"v":5453900},{"d":"2008-03-18","o":34.5,"h":34.5,"l":32.11,"c":33.05,"v":9338400},{"d":"2008-03-19","o":32.71,"h":33.03,"l":31.36,"c":31.39,"v":10682300},{"d":"2008-03-20","o":31.56,"h":32.09,"l":31.11,"c":32,"v":6868000},{"d":"2008-03-24","o":32.18,"h":32.7,"l":31.9,"c":32.63,"v":3833000},{"d":"2008-03-25","o":32.86,"h":33.26,"l":32.56,"c":33.12,"v":3435000},{"d":"2008-03-26","o":32.93,"h":33,"l":32.38,"c":32.74,"v":2081400},{"d":"2008-03-27","o":32.89,"h":32.95,"l":31.38,"c":31.43,"v":4187800},{"d":"2008-03-28","o":32.61,"h":32.61,"l":31.67,"c":31.77,"v":3667400},{"d":"2008-03-31","o":31.64,"h":31.97,"l":31.2,"c":31.48,"v":3939200},{"d":"2008-04-01","o":31.38,"h":32.86,"l":31.16,"c":32.83,"v":3488200},{"d":"2008-04-02","o":32.77,"h":33.42,"l":32.58,"c":33.13,"v":2870100},{"d":"2008-04-03","o":33.39,"h":33.53,"l":32.76,"c":33.49,"v":3152200},{"d":"2008-04-04","o":33.12,"h":34.08,"l":33.1,"c":33.83,"v":3804800},{"d":"2008-04-07","o":33.81,"h":34.05,"l":33.31,"c":33.73,"v":3346400},{"d":"2008-04-08","o":33.36,"h":33.82,"l":33.31,"c":33.61,"v":2787300},{"d":"2008-04-09","o":33.74,"h":33.93,"l":32.56,"c":32.7,"v":2701900},{"d":"2008-04-10","o":32.8,"h":33.19,"l":32.22,"c":33.11,"v":2410100},{"d":"2008-04-11","o":32.7,"h":33.07,"l":31.91,"c":31.99,"v":1998500},{"d":"2008-04-14","o":31.85,"h":31.99,"l":31.66,"c":31.68,"v":1900000},{"d":"2008-04-15","o":31.63,"h":31.73,"l":30.84,"c":31.47,"v":2657000},{"d":"2008-04-16","o":31.62,"h":32.67,"l":31.52,"c":32.6,"v":3979200},{"d":"2008-04-17","o":32.85,"h":32.85,"l":31.94,"c":32.22,"v":2534800},{"d":"2008-04-18","o":32.84,"h":33.62,"l":32.44,"c":33.27,"v":3509500},{"d":"2008-04-21","o":33.07,"h":33.83,"l":32.65,"c":33.75,"v":2645400},{"d":"2008-04-22","o":33.51,"h":34.23,"l":33.49,"c":34.07,"v":3643200},{"d":"2008-04-23","o":33.99,"h":36,"l":33.65,"c":35.55,"v":6703700},{"d":"2008-04-24","o":37.32,"h":38.05,"l":36.53,"c":37.53,"v":5521100},{"d":"2008-04-25","o":37.77,"h":39.5,"l":37.42,"c":39.38,"v":5152300},{"d":"2008-04-28","o":39.4,"h":39.6,"l":38.52,"c":38.55,"v":4701400},{"d":"2008-04-29","o":38.41,"h":39.27,"l":37.75,"c":38.92,"v":4204600},{"d":"2008-04-30","o":39.28,"h":39.28,"l":37.79,"c":38,"v":3792300},{"d":"2008-05-01","o":37.75,"h":39.41,"l":37.7,"c":39.31,"v":2389000},{"d":"2008-05-02","o":39.22,"h":39.5,"l":38.75,"c":39.42,"v":2754100},{"d":"2008-05-05","o":38.98,"h":39.02,"l":37.86,"c":38.35,"v":4478700},{"d":"2008-05-06","o":38.26,"h":39.6,"l":38.14,"c":39.29,"v":2099100},{"d":"2008-05-07","o":39.35,"h":39.35,"l":37.99,"c":38.24,"v":4339900},{"d":"2008-05-08","o":38.18,"h":38.94,"l":38.18,"c":38.83,"v":2246300},{"d":"2008-05-09","o":38.33,"h":39.49,"l":38.26,"c":39.1,"v":1638600},{"d":"2008-05-12","o":39.25,"h":39.93,"l":39,"c":39.67,"v":3922600},{"d":"2008-05-13","o":39.87,"h":40.37,"l":39.32,"c":40.08,"v":3197700},{"d":"2008-05-14","o":40.33,"h":41.2,"l":40.02,"c":40.19,"v":2462600},{"d":"2008-05-15","o":40.19,"h":41.12,"l":39.48,"c":40.94,"v":3786900},{"d":"2008-05-16","o":41.49,"h":41.49,"l":40.11,"c":40.74,"v":4680900},{"d":"2008-05-19","o":40.55,"h":40.96,"l":40.05,"c":40.27,"v":1854100},{"d":"2008-05-20","o":40.1,"h":40.66,"l":39.14,"c":39.61,"v":2182700},{"d":"2008-05-21","o":39.82,"h":40.44,"l":39.11,"c":39.43,"v":2449200},{"d":"2008-05-22","o":39.42,"h":39.8,"l":39.2,"c":39.42,"v":1612400},{"d":"2008-05-23","o":39.1,"h":39.23,"l":38.45,"c":38.75,"v":2624700},{"d":"2008-05-27","o":38.56,"h":39.83,"l":38.51,"c":39.65,"v":1757100},{"d":"2008-05-28","o":39.7,"h":39.74,"l":38.97,"c":39.7,"v":1500100},{"d":"2008-05-29","o":40.11,"h":41.54,"l":40.11,"c":40.93,"v":2685900},{"d":"2008-05-30","o":40.87,"h":41.44,"l":40.55,"c":41.16,"v":2041200},{"d":"2008-06-02","o":40.9,"h":41.16,"l":39.87,"c":40.42,"v":2421200},{"d":"2008-06-03","o":40.65,"h":41.2,"l":39.99,"c":40.56,"v":2255400},{"d":"2008-06-04","o":40.6,"h":41.18,"l":40.08,"c":40.81,"v":2535400},{"d":"2008-06-05","o":40.65,"h":41.57,"l":40.55,"c":41.49,"v":2172200},{"d":"2008-06-06","o":41.25,"h":41.68,"l":40.5,"c":40.51,"v":3386500},{"d":"2008-06-09","o":40.83,"h":40.85,"l":39.99,"c":40.77,"v":2564200},{"d":"2008-06-10","o":40.32,"h":40.47,"l":39.51,"c":39.9,"v":2415400},{"d":"2008-06-11","o":39.76,"h":39.97,"l":38.17,"c":38.24,"v":3735600},{"d":"2008-06-12","o":38.68,"h":39.17,"l":37.82,"c":38.08,"v":2939400},{"d":"2008-06-13","o":38.49,"h":39.14,"l":37.97,"c":38.54,"v":3553800},{"d":"2008-06-16","o":38.07,"h":39.36,"l":38.07,"c":39.28,"v":2788100},{"d":"2008-06-17","o":39.35,"h":39.89,"l":38.8,"c":39.51,"v":2159700},{"d":"2008-06-18","o":39.16,"h":39.45,"l":38.45,"c":38.63,"v":4241000},{"d":"2008-06-19","o":38.64,"h":38.88,"l":37.86,"c":38.8,"v":2713800},{"d":"2008-06-20","o":38.44,"h":38.48,"l":36.62,"c":36.88,"v":4966700},{"d":"2008-06-23","o":36.9,"h":37.18,"l":35.86,"c":36.09,"v":4469400},{"d":"2008-06-24","o":35.9,"h":36.12,"l":35.46,"c":35.74,"v":3039400},{"d":"2008-06-25","o":35.79,"h":36.71,"l":35.54,"c":36.35,"v":3183900},{"d":"2008-06-26","o":35.26,"h":35.88,"l":34.72,"c":34.77,"v":5214600},{"d":"2008-06-27","o":34.81,"h":34.85,"l":33.59,"c":34.03,"v":5762100},{"d":"2008-06-30","o":34.07,"h":34.26,"l":33.57,"c":33.81,"v":3701500},{"d":"2008-07-01","o":33.48,"h":34.99,"l":33.45,"c":34.64,"v":4899400},{"d":"2008-07-02","o":34.62,"h":34.62,"l":33.57,"c":33.65,"v":5309500},{"d":"2008-07-03","o":34.18,"h":34.5,"l":33.78,"c":33.96,"v":1416500},{"d":"2008-07-07","o":33.87,"h":34.25,"l":33.14,"c":33.68,"v":2980000},{"d":"2008-07-08","o":33.55,"h":34.62,"l":33.42,"c":34.6,"v":2721100},{"d":"2008-07-09","o":34.26,"h":34.63,"l":32.97,"c":33.01,"v":3084600},{"d":"2008-07-10","o":33.25,"h":33.94,"l":33.05,"c":33.72,"v":2411800},{"d":"2008-07-11","o":33.66,"h":33.83,"l":31.83,"c":33.05,"v":5382200},{"d":"2008-07-14","o":33.49,"h":33.71,"l":32.97,"c":33.3,"v":2901400},{"d":"2008-07-15","o":33.03,"h":34.44,"l":32.8,"c":34.1,"v":3278500},{"d":"2008-07-16","o":34.05,"h":35.49,"l":33.89,"c":35.25,"v":3011600},{"d":"2008-07-17","o":35.52,"h":36.11,"l":35.09,"c":35.99,"v":2744700},{"d":"2008-07-18","o":35.91,"h":36.15,"l":34.92,"c":36.01,"v":3111900},{"d":"2008-07-21","o":35.71,"h":35.81,"l":34,"c":34.25,"v":3950100},{"d":"2008-07-22","o":33.03,"h":34.1,"l":32.37,"c":33.81,"v":6497000},{"d":"2008-07-23","o":33.76,"h":34.44,"l":33.51,"c":33.91,"v":4076000},{"d":"2008-07-24","o":33.75,"h":33.9,"l":32.7,"c":32.74,"v":2560600},{"d":"2008-07-25","o":32.79,"h":33.05,"l":32.58,"c":32.76,"v":3509900},{"d":"2008-07-28","o":32.95,"h":32.95,"l":32.09,"c":32.2,"v":2534900},{"d":"2008-07-29","o":32.45,"h":33.11,"l":32.37,"c":32.74,"v":3767800},{"d":"2008-07-30","o":32.8,"h":33.01,"l":32.25,"c":32.75,"v":3084000},{"d":"2008-07-31","o":32.31,"h":32.55,"l":31.34,"c":31.89,"v":8164000},{"d":"2008-08-01","o":31.95,"h":33.77,"l":31.61,"c":33.67,"v":8834600},{"d":"2008-08-04","o":33.56,"h":33.98,"l":32.7,"c":32.77,"v":4319200},{"d":"2008-08-05","o":33.04,"h":33.85,"l":32.77,"c":33.72,"v":4472500},{"d":"2008-08-06","o":33.66,"h":34.4,"l":33.39,"c":34.2,"v":2951500},{"d":"2008-08-07","o":34.15,"h":34.56,"l":33.8,"c":34.1,"v":2695600},{"d":"2008-08-08","o":34.25,"h":35.34,"l":34.07,"c":35.26,"v":4478400},{"d":"2008-08-11","o":34.84,"h":35.82,"l":34.59,"c":35.54,"v":3096300},{"d":"2008-08-12","o":35.62,"h":36,"l":34.16,"c":34.39,"v":4252100},{"d":"2008-08-13","o":34.07,"h":34.68,"l":33.68,"c":34.28,"v":4132000},{"d":"2008-08-14","o":33.88,"h":34.53,"l":33,"c":34.35,"v":6462700},{"d":"2008-08-15","o":37.76,"h":39,"l":37.46,"c":38.37,"v":13398800},{"d":"2008-08-18","o":38.5,"h":38.94,"l":37.5,"c":37.92,"v":4114700},{"d":"2008-08-19","o":37.96,"h":38,"l":36.47,"c":36.61,"v":3691200},{"d":"2008-08-20","o":36.96,"h":37.45,"l":36.63,"c":37.13,"v":3532600},{"d":"2008-08-21","o":37.06,"h":37.06,"l":36.23,"c":36.62,"v":1874700},{"d":"2008-08-22","o":37.02,"h":37.32,"l":36.46,"c":37.16,"v":1879600},{"d":"2008-08-25","o":36.36,"h":36.97,"l":35.83,"c":36.2,"v":2769500},{"d":"2008-08-26","o":36.22,"h":36.59,"l":35.91,"c":36.4,"v":1956300},{"d":"2008-08-27","o":36.26,"h":37.31,"l":35.97,"c":36.93,"v":2489300},{"d":"2008-08-28","o":37.16,"h":37.65,"l":36.58,"c":37.54,"v":2176000},{"d":"2008-08-29","o":37.09,"h":37.23,"l":35.46,"c":35.53,"v":3365300},{"d":"2008-09-02","o":36.27,"h":36.51,"l":35.31,"c":35.43,"v":2790100},{"d":"2008-09-03","o":35.43,"h":35.48,"l":34.28,"c":34.62,"v":3867600},{"d":"2008-09-04","o":34.7,"h":34.93,"l":34.02,"c":34.37,"v":4374700},{"d":"2008-09-05","o":34.01,"h":34.6,"l":33.11,"c":33.77,"v":3028900},{"d":"2008-09-08","o":34.48,"h":34.56,"l":33.56,"c":34.34,"v":3441100},{"d":"2008-09-09","o":34.45,"h":34.61,"l":33.93,"c":33.95,"v":4459200},{"d":"2008-09-10","o":33.94,"h":34.11,"l":33.31,"c":33.46,"v":3392000},{"d":"2008-09-11","o":33.26,"h":34.38,"l":33.15,"c":34.32,"v":3314700},{"d":"2008-09-12","o":33.99,"h":34.66,"l":33.57,"c":34.44,"v":3387400},{"d":"2008-09-15","o":33.1,"h":34.29,"l":32.85,"c":33.42,"v":4057800},{"d":"2008-09-16","o":33.09,"h":34.3,"l":32.88,"c":33.54,"v":5080800},{"d":"2008-09-17","o":33.69,"h":33.76,"l":31.84,"c":32.15,"v":5762600},{"d":"2008-09-18","o":32.57,"h":33.85,"l":30.96,"c":33.46,"v":6571600},{"d":"2008-09-19","o":35.71,"h":37.45,"l":35.71,"c":35.71,"v":69100},{"d":"2008-09-22","o":35.22,"h":35.35,"l":33.5,"c":33.51,"v":3210900},{"d":"2008-09-23","o":33.78,"h":34.2,"l":32.96,"c":33.15,"v":2526300},{"d":"2008-09-24","o":33.34,"h":34.46,"l":33.23,"c":33.6,"v":2316500},{"d":"2008-09-25","o":34,"h":35,"l":33.48,"c":34.21,"v":2623300},{"d":"2008-09-26","o":33.54,"h":35.35,"l":33.08,"c":35.21,"v":3207100},{"d":"2008-09-29","o":34.63,"h":34.97,"l":31.85,"c":32.17,"v":4595100},{"d":"2008-09-30","o":32.75,"h":33.55,"l":31.57,"c":33.55,"v":3879300},{"d":"2008-10-01","o":32.4,"h":33,"l":31.8,"c":32.52,"v":3946100},{"d":"2008-10-02","o":32.38,"h":32.54,"l":30.32,"c":30.45,"v":3621000},{"d":"2008-10-03","o":30.78,"h":32.4,"l":30.5,"c":30.72,"v":4576300},{"d":"2008-10-06","o":30.24,"h":30.61,"l":26.87,"c":28.46,"v":5717000},{"d":"2008-10-07","o":28.48,"h":28.89,"l":26.86,"c":26.87,"v":4445300},{"d":"2008-10-08","o":26.82,"h":29.23,"l":26.5,"c":27.06,"v":5500900},{"d":"2008-10-09","o":27.44,"h":27.61,"l":25,"c":25.25,"v":4616400},{"d":"2008-10-10","o":24.28,"h":25.53,"l":23.02,"c":24.2,"v":6582500},{"d":"2008-10-13","o":25.44,"h":27.88,"l":25.14,"c":27.77,"v":6904700},{"d":"2008-10-14","o":28.28,"h":28.97,"l":25.26,"c":25.85,"v":5187000},{"d":"2008-10-15","o":25.48,"h":26.14,"l":23.15,"c":23.2,"v":4554800},{"d":"2008-10-16","o":23.07,"h":25.54,"l":22.5,"c":25.38,"v":6036700},{"d":"2008-10-17","o":24.72,"h":28.25,"l":24.12,"c":24.56,"v":3943800},{"d":"2008-10-20","o":24.86,"h":25.51,"l":24.32,"c":25.17,"v":2967900},{"d":"2008-10-21","o":24.92,"h":25.4,"l":24.32,"c":24.38,"v":5552400},{"d":"2008-10-22","o":23.44,"h":23.88,"l":22.15,"c":22.85,"v":4388100},{"d":"2008-10-23","o":22.95,"h":23.35,"l":21.56,"c":22.92,"v":3662700},{"d":"2008-10-24","o":21.4,"h":22.74,"l":21.07,"c":21.84,"v":2969200},{"d":"2008-10-27","o":21.45,"h":21.9,"l":20.64,"c":20.68,"v":3142800},{"d":"2008-10-28","o":21.41,"h":23.36,"l":20.27,"c":23.24,"v":4563500},{"d":"2008-10-29","o":23.92,"h":23.92,"l":22.22,"c":22.31,"v":3394400},{"d":"2008-10-30","o":22.58,"h":22.92,"l":20.93,"c":21.96,"v":3917200},{"d":"2008-10-31","o":21.88,"h":22.28,"l":20.55,"c":21.31,"v":5621400},{"d":"2008-11-03","o":21.39,"h":23.24,"l":21.12,"c":22.88,"v":5740900},{"d":"2008-11-04","o":22.81,"h":23.65,"l":21.73,"c":22.5,"v":9035500},{"d":"2008-11-05","o":21.72,"h":22.49,"l":21,"c":21,"v":3125200},{"d":"2008-11-06","o":21.06,"h":21.53,"l":19.69,"c":19.88,"v":5311200},{"d":"2008-11-07","o":20.08,"h":20.97,"l":19.89,"c":20.76,"v":3008900},{"d":"2008-11-10","o":21.19,"h":21.5,"l":20.3,"c":20.45,"v":2919000},{"d":"2008-11-11","o":20.25,"h":20.47,"l":19.46,"c":19.77,"v":3301900},{"d":"2008-11-12","o":19.54,"h":19.95,"l":19.02,"c":19.03,"v":3828900},{"d":"2008-11-13","o":19.39,"h":20.84,"l":18.18,"c":20.84,"v":5706200},{"d":"2008-11-14","o":20.43,"h":20.64,"l":19.17,"c":19.53,"v":3204100},{"d":"2008-11-17","o":19.2,"h":19.94,"l":18.66,"c":19.09,"v":3912100},{"d":"2008-11-18","o":19.12,"h":19.69,"l":18.51,"c":19.15,"v":4661800},{"d":"2008-11-19","o":19.22,"h":19.57,"l":17.69,"c":17.86,"v":4202200},{"d":"2008-11-20","o":17.68,"h":18.44,"l":16.58,"c":16.82,"v":6158200},{"d":"2008-11-21","o":13.57,"h":14.44,"l":12.45,"c":14.37,"v":15518400},{"d":"2008-11-24","o":14.77,"h":15.84,"l":13.99,"c":15.69,"v":6696700},{"d":"2008-11-25","o":15.7,"h":16.33,"l":14.97,"c":16.02,"v":5903800},{"d":"2008-11-26","o":15.73,"h":17.06,"l":15.6,"c":16.89,"v":3787500},{"d":"2008-11-28","o":16.72,"h":16.97,"l":16.24,"c":16.59,"v":1288300},{"d":"2008-12-01","o":16.24,"h":16.42,"l":14.82,"c":14.83,"v":3329700},{"d":"2008-12-02","o":15.05,"h":15.69,"l":14.81,"c":15.57,"v":3262500},{"d":"2008-12-03","o":15.05,"h":16.07,"l":14.94,"c":15.84,"v":4125800},{"d":"2008-12-04","o":15.43,"h":15.95,"l":14.91,"c":15.13,"v":3794200},{"d":"2008-12-05","o":14.82,"h":16.13,"l":14.75,"c":16.04,"v":2978600},{"d":"2008-12-08","o":17.08,"h":18.55,"l":16.73,"c":18.35,"v":5182800},{"d":"2008-12-09","o":18.49,"h":19.51,"l":18,"c":18.26,"v":4608500},{"d":"2008-12-10","o":18.65,"h":18.65,"l":17.57,"c":17.99,"v":3366100},{"d":"2008-12-11","o":17.54,"h":18.14,"l":17.36,"c":17.39,"v":3210000},{"d":"2008-12-12","o":17.31,"h":18.58,"l":17.31,"c":18.4,"v":2919800},{"d":"2008-12-15","o":18.51,"h":18.64,"l":17.37,"c":17.61,"v":2837500},{"d":"2008-12-16","o":17.87,"h":19.17,"l":17.58,"c":19.13,"v":3326800},{"d":"2008-12-17","o":18.83,"h":19.54,"l":18.61,"c":19.21,"v":3823300},{"d":"2008-12-18","o":18.98,"h":19.33,"l":18.15,"c":18.41,"v":3992900},{"d":"2008-12-19","o":18.49,"h":18.97,"l":18.26,"c":18.52,"v":4191400},{"d":"2008-12-22","o":18.52,"h":18.71,"l":17.81,"c":18.26,"v":2439900},{"d":"2008-12-23","o":17.83,"h":18.84,"l":17.83,"c":18.34,"v":1892100},{"d":"2008-12-24","o":18.43,"h":18.74,"l":18.24,"c":18.69,"v":717100},{"d":"2008-12-26","o":18.8,"h":18.94,"l":18.58,"c":18.89,"v":1734000},{"d":"2008-12-29","o":18.32,"h":18.9,"l":18.12,"c":18.43,"v":2983700},{"d":"2008-12-30","o":18.55,"h":19.01,"l":18.34,"c":18.97,"v":2612200},{"d":"2008-12-31","o":18.92,"h":20.01,"l":18.85,"c":19.65,"v":2372600},{"d":"2009-01-02","o":19.55,"h":20.76,"l":19.55,"c":20.68,"v":2845600},{"d":"2009-01-05","o":20.6,"h":20.92,"l":20.05,"c":20.88,"v":3018600},{"d":"2009-01-06","o":21.11,"h":21.71,"l":20.71,"c":20.85,"v":3883500},{"d":"2009-01-07","o":20.55,"h":20.58,"l":19.89,"c":20.07,"v":3831400},{"d":"2009-01-08","o":19.59,"h":19.61,"l":18.96,"c":19.2,"v":5436400},{"d":"2009-01-09","o":19.41,"h":19.55,"l":18.4,"c":18.47,"v":4674000},{"d":"2009-01-12","o":18.42,"h":19.11,"l":18.42,"c":18.78,"v":4674300},{"d":"2009-01-13","o":18.78,"h":19.05,"l":18.18,"c":18.46,"v":4288200},{"d":"2009-01-14","o":18.19,"h":18.2,"l":17.35,"c":17.73,"v":5476300},{"d":"2009-01-15","o":15.85,"h":16.18,"l":14.98,"c":15.48,"v":12034500},{"d":"2009-01-16","o":15.79,"h":16.64,"l":15.48,"c":16.14,"v":7731700},{"d":"2009-01-20","o":16.14,"h":16.31,"l":15.71,"c":15.72,"v":6772500},{"d":"2009-01-21","o":15.82,"h":16.78,"l":15.52,"c":16.77,"v":5039300},{"d":"2009-01-22","o":16.31,"h":16.44,"l":15.73,"c":16.13,"v":4109500},{"d":"2009-01-23","o":15.61,"h":16.5,"l":15.51,"c":16.26,"v":3603300},{"d":"2009-01-26","o":16.47,"h":16.77,"l":16.09,"c":16.43,"v":3531400},{"d":"2009-01-27","o":16.34,"h":17.28,"l":16.25,"c":16.91,"v":4032100},{"d":"2009-01-28","o":17.29,"h":17.35,"l":16.97,"c":17.25,"v":4172800},{"d":"2009-01-29","o":17.01,"h":17.32,"l":16.74,"c":16.93,"v":3328400},{"d":"2009-01-30","o":17.13,"h":17.21,"l":16.43,"c":16.56,"v":3643200},{"d":"2009-02-02","o":16.4,"h":16.75,"l":16.22,"c":16.53,"v":3940700},{"d":"2009-02-03","o":16.57,"h":17.26,"l":16.45,"c":17.19,"v":4174400},{"d":"2009-02-04","o":17.21,"h":17.81,"l":17.2,"c":17.41,"v":3899300},{"d":"2009-02-05","o":17.36,"h":18.05,"l":17.04,"c":17.81,"v":4519800},{"d":"2009-02-06","o":17.81,"h":18.72,"l":17.61,"c":18.54,"v":3156000},{"d":"2009-02-09","o":18.55,"h":18.64,"l":18,"c":18.2,"v":2984900},{"d":"2009-02-10","o":18,"h":18.31,"l":17.1,"c":17.2,"v":3506200},{"d":"2009-02-11","o":17.22,"h":17.76,"l":17.05,"c":17.45,"v":2305200},{"d":"2009-02-12","o":17,"h":17.71,"l":16.86,"c":17.55,"v":3206800},{"d":"2009-02-13","o":17.62,"h":18.09,"l":17.43,"c":17.56,"v":2079200},{"d":"2009-02-17","o":16.78,"h":16.96,"l":16.46,"c":16.57,"v":2732100},{"d":"2009-02-18","o":16.64,"h":16.71,"l":16.14,"c":16.31,"v":2670800},{"d":"2009-02-19","o":16.55,"h":17.05,"l":15.85,"c":15.85,"v":5843200},{"d":"2009-02-20","o":15.75,"h":15.87,"l":15.09,"c":15.26,"v":9833600},{"d":"2009-02-23","o":15.4,"h":15.62,"l":14.35,"c":14.39,"v":7687500},{"d":"2009-02-24","o":14.53,"h":14.82,"l":14.35,"c":14.6,"v":8544700},{"d":"2009-02-25","o":14.5,"h":14.64,"l":14.1,"c":14.3,"v":10346500},{"d":"2009-02-26","o":14.43,"h":14.46,"l":13.86,"c":14.06,"v":8459500},{"d":"2009-02-27","o":12.72,"h":13.2,"l":12.53,"c":12.69,"v":13025300},{"d":"2009-03-02","o":12.52,"h":12.76,"l":11.7,"c":11.86,"v":12876800},{"d":"2009-03-03","o":11.84,"h":12.19,"l":11.74,"c":11.79,"v":7680100},{"d":"2009-03-04","o":12.04,"h":12.73,"l":12.01,"c":12.51,"v":7582300},{"d":"2009-03-05","o":12.38,"h":12.38,"l":11.81,"c":12.05,"v":7818800},{"d":"2009-03-06","o":12.28,"h":12.52,"l":11.76,"c":12.02,"v":5355100},{"d":"2009-03-09","o":12.18,"h":12.26,"l":11.75,"c":11.78,"v":4950700},{"d":"2009-03-10","o":12.01,"h":12.56,"l":11.79,"c":12.54,"v":6452900},{"d":"2009-03-11","o":12.03,"h":12.61,"l":12,"c":12.31,"v":6274700},{"d":"2009-03-12","o":12.35,"h":12.78,"l":12.18,"c":12.74,"v":5425500},{"d":"2009-03-13","o":12.76,"h":12.83,"l":12.45,"c":12.83,"v":5812200},{"d":"2009-03-16","o":12.83,"h":13.21,"l":12.7,"c":12.88,"v":7227100},{"d":"2009-03-17","o":12.67,"h":13.21,"l":12.62,"c":13.21,"v":3594500},{"d":"2009-03-18","o":12.8,"h":14.26,"l":12.8,"c":14,"v":5531300},{"d":"2009-03-19","o":13.7,"h":14.53,"l":13.7,"c":13.87,"v":4269900},{"d":"2009-03-20","o":14.21,"h":14.21,"l":13.37,"c":13.39,"v":5047900},{"d":"2009-03-23","o":13.68,"h":14.6,"l":13.43,"c":14.59,"v":3437700},{"d":"2009-03-24","o":14.42,"h":14.93,"l":14.15,"c":14.85,"v":5743500},{"d":"2009-03-25","o":14.63,"h":15.47,"l":14.63,"c":15.3,"v":7981900},{"d":"2009-03-26","o":15.64,"h":16.18,"l":15.47,"c":16.16,"v":5497900},{"d":"2009-03-27","o":15.9,"h":16.24,"l":15.72,"c":16.07,"v":5962200},{"d":"2009-03-30","o":15.97,"h":15.97,"l":14.91,"c":15.23,"v":6060900},{"d":"2009-03-31","o":16.15,"h":17.32,"l":16.03,"c":16.81,"v":10269300},{"d":"2009-04-01","o":16.33,"h":17.25,"l":16.1,"c":17.11,"v":8038500},{"d":"2009-04-02","o":17.5,"h":18.7,"l":17.32,"c":17.98,"v":9566000},{"d":"2009-04-03","o":17.7,"h":18.1,"l":17.4,"c":17.99,"v":6034300},{"d":"2009-04-06","o":17.95,"h":18.39,"l":17.58,"c":18.27,"v":6304900},{"d":"2009-04-07","o":17.93,"h":17.99,"l":17.41,"c":17.7,"v":4293500},{"d":"2009-04-08","o":17.7,"h":18.5,"l":17.67,"c":18.44,"v":4890900},{"d":"2009-04-09","o":18.79,"h":19.34,"l":18.79,"c":19.3,"v":4458300},{"d":"2009-04-13","o":19.18,"h":19.18,"l":18.61,"c":18.76,"v":4033100},{"d":"2009-04-14","o":18.6,"h":18.83,"l":18.31,"c":18.5,"v":3424100},{"d":"2009-04-15","o":18.38,"h":18.49,"l":18.01,"c":18.39,"v":3986100},{"d":"2009-04-16","o":18.52,"h":18.52,"l":17.77,"c":18.38,"v":6961000},{"d":"2009-04-17","o":18.39,"h":18.61,"l":18.01,"c":18.51,"v":4106800},{"d":"2009-04-20","o":17.96,"h":18.25,"l":17.49,"c":17.54,"v":3539600},{"d":"2009-04-21","o":17.36,"h":18.26,"l":17.25,"c":18.15,"v":3643900},{"d":"2009-04-22","o":17.9,"h":19.56,"l":17.78,"c":18.81,"v":6847900},{"d":"2009-04-23","o":18.81,"h":19.08,"l":18.04,"c":18.52,"v":5130600},{"d":"2009-04-24","o":18.3,"h":19.85,"l":18.3,"c":19.68,"v":6392200},{"d":"2009-04-27","o":19.14,"h":19.55,"l":18.93,"c":19.01,"v":3965000},{"d":"2009-04-28","o":18.77,"h":19.08,"l":18.54,"c":18.7,"v":3220400},{"d":"2009-04-29","o":18.84,"h":19.66,"l":18.62,"c":19.45,"v":3525000},{"d":"2009-04-30","o":19.47,"h":20.3,"l":19.32,"c":19.94,"v":4285200},{"d":"2009-05-01","o":19.95,"h":19.98,"l":19.47,"c":19.63,"v":2495300},{"d":"2009-05-04","o":19.86,"h":20.52,"l":19.75,"c":20.47,"v":3159500},{"d":"2009-05-05","o":20.3,"h":20.65,"l":20.08,"c":20.44,"v":3623800},{"d":"2009-05-06","o":20.65,"h":20.66,"l":19.87,"c":20.47,"v":3074900},{"d":"2009-05-07","o":20.33,"h":20.57,"l":19.25,"c":19.47,"v":4228700},{"d":"2009-05-08","o":19.72,"h":20.05,"l":19.33,"c":19.7,"v":4074400},{"d":"2009-05-11","o":19.42,"h":19.99,"l":19,"c":19.8,"v":2085000},{"d":"2009-05-12","o":19.88,"h":19.95,"l":19.1,"c":19.4,"v":2059700},{"d":"2009-05-13","o":19.01,"h":19.2,"l":18.5,"c":18.5,"v":2863500},{"d":"2009-05-14","o":18.63,"h":19.12,"l":18.58,"c":18.84,"v":2040600},{"d":"2009-05-15","o":18.79,"h":19.29,"l":18.43,"c":19,"v":2986400},{"d":"2009-05-18","o":19.05,"h":19.48,"l":18.53,"c":19.48,"v":2488000},{"d":"2009-05-19","o":19.54,"h":19.86,"l":19.25,"c":19.42,"v":4220900},{"d":"2009-05-20","o":19.48,"h":19.88,"l":19,"c":19.14,"v":3886900},{"d":"2009-05-21","o":18.78,"h":19,"l":18.54,"c":18.83,"v":5866900},{"d":"2009-05-22","o":21.34,"h":21.52,"l":20.55,"c":20.7,"v":11798300},{"d":"2009-05-26","o":20.1,"h":21.22,"l":20.1,"c":21.12,"v":5171200},{"d":"2009-05-27","o":21.18,"h":21.86,"l":20.94,"c":21.16,"v":3602800},{"d":"2009-05-28","o":21.31,"h":21.68,"l":20.75,"c":21.19,"v":3055200},{"d":"2009-05-29","o":21.1,"h":21.5,"l":20.82,"c":21.46,"v":3544100},{"d":"2009-06-01","o":21.46,"h":22.75,"l":21.46,"c":22.66,"v":5264800},{"d":"2009-06-02","o":22.72,"h":22.85,"l":22.17,"c":22.22,"v":2991200},{"d":"2009-06-03","o":22.06,"h":22.35,"l":21.63,"c":22.08,"v":2345200},{"d":"2009-06-04","o":22.19,"h":22.37,"l":21.76,"c":22.19,"v":2771200},{"d":"2009-06-05","o":22.38,"h":22.6,"l":21.83,"c":22.17,"v":3487900},{"d":"2009-06-08","o":22.19,"h":22.24,"l":21.63,"c":22.03,"v":2998400},{"d":"2009-06-09","o":22.18,"h":22.6,"l":21.95,"c":22.46,"v":2858500},{"d":"2009-06-10","o":22.51,"h":22.65,"l":21.88,"c":22.3,"v":2118400},{"d":"2009-06-11","o":22.22,"h":22.74,"l":22.2,"c":22.4,"v":1903500},{"d":"2009-06-12","o":22.12,"h":22.33,"l":21.82,"c":22.24,"v":2090300},{"d":"2009-06-15","o":21.97,"h":21.97,"l":21.11,"c":21.31,"v":2757700},{"d":"2009-06-16","o":21.13,"h":21.62,"l":20.95,"c":20.98,"v":2024100},{"d":"2009-06-17","o":21.08,"h":21.23,"l":20.84,"c":20.97,"v":2687000},{"d":"2009-06-18","o":20.99,"h":21,"l":20.51,"c":20.72,"v":2007000},{"d":"2009-06-19","o":20.99,"h":21.05,"l":20.34,"c":20.54,"v":3646200},{"d":"2009-06-22","o":20.25,"h":20.4,"l":19.77,"c":19.8,"v":3148500},{"d":"2009-06-23","o":19.87,"h":19.98,"l":19.58,"c":19.74,"v":2832000},{"d":"2009-06-24","o":19.57,"h":20.12,"l":19.57,"c":19.84,"v":3195600},{"d":"2009-06-25","o":19.59,"h":20.14,"l":19.52,"c":20.08,"v":2540100},{"d":"2009-06-26","o":19.68,"h":20.1,"l":19.68,"c":19.75,"v":3524500},{"d":"2009-06-29","o":20.12,"h":20.12,"l":19.5,"c":19.54,"v":4133900},{"d":"2009-06-30","o":19.54,"h":19.65,"l":18.93,"c":18.98,"v":4540100},{"d":"2009-07-01","o":19.12,"h":19.24,"l":18.64,"c":18.66,"v":6695400},{"d":"2009-07-02","o":18.63,"h":18.74,"l":18.05,"c":18.11,"v":4577900},{"d":"2009-07-06","o":18.07,"h":18.22,"l":17.78,"c":18.17,"v":4761200},{"d":"2009-07-07","o":18.12,"h":18.3,"l":17.69,"c":17.69,"v":4015300},{"d":"2009-07-08","o":17.68,"h":17.9,"l":16.91,"c":17.01,"v":8001300},{"d":"2009-07-09","o":17,"h":17.96,"l":16.91,"c":17.75,"v":6504000},{"d":"2009-07-10","o":17.6,"h":18.05,"l":17.56,"c":17.79,"v":4699400},{"d":"2009-07-13","o":17.81,"h":18,"l":17.28,"c":17.96,"v":2663200},{"d":"2009-07-14","o":17.86,"h":18.05,"l":17.74,"c":18.04,"v":3216000},{"d":"2009-07-15","o":18.16,"h":18.48,"l":18.1,"c":18.46,"v":4288700},{"d":"2009-07-16","o":18.29,"h":18.75,"l":18.17,"c":18.68,"v":2709500},{"d":"2009-07-17","o":18.73,"h":18.88,"l":18.58,"c":18.77,"v":2661200},{"d":"2009-07-20","o":18.77,"h":19.37,"l":18.75,"c":19.31,"v":3611800},{"d":"2009-07-21","o":19.19,"h":20.38,"l":19.15,"c":20.34,"v":8280900},{"d":"2009-07-22","o":20.5,"h":21.35,"l":20.3,"c":21.14,"v":9222700},{"d":"2009-07-23","o":20.82,"h":22.13,"l":20.82,"c":21.96,"v":7719200},{"d":"2009-07-24","o":21.77,"h":22.33,"l":21.48,"c":22.3,"v":4907300},{"d":"2009-07-27","o":21.64,"h":22.3,"l":21.52,"c":21.9,"v":4747900},{"d":"2009-07-28","o":22.45,"h":22.95,"l":22.28,"c":22.51,"v":7932700},{"d":"2009-07-29","o":22.35,"h":22.48,"l":21.81,"c":21.92,"v":4807300},{"d":"2009-07-30","o":22.3,"h":22.47,"l":21.68,"c":21.79,"v":5722300},{"d":"2009-07-31","o":21.82,"h":22.17,"l":21.77,"c":21.81,"v":3086500},{"d":"2009-08-03","o":22,"h":22.19,"l":21.63,"c":21.89,"v":5764000},{"d":"2009-08-04","o":21.8,"h":21.93,"l":21.69,"c":21.92,"v":3304200},{"d":"2009-08-05","o":22.5,"h":22.5,"l":21.57,"c":21.76,"v":4265400},{"d":"2009-08-06","o":21.76,"h":22.07,"l":21.59,"c":21.81,"v":5265200},{"d":"2009-08-07","o":22.6,"h":23.88,"l":22.44,"c":23.76,"v":8037800},{"d":"2009-08-10","o":23.55,"h":24.19,"l":23.31,"c":23.87,"v":6372600},{"d":"2009-08-11","o":23.84,"h":24.29,"l":23.8,"c":23.99,"v":5405100},{"d":"2009-08-12","o":23.85,"h":25.16,"l":23.85,"c":24.73,"v":7606200},{"d":"2009-08-13","o":24.76,"h":24.89,"l":23.81,"c":24.2,"v":10519400},{"d":"2009-08-14","o":25.21,"h":25.61,"l":25.03,"c":25.38,"v":13572900},{"d":"2009-08-17","o":24.7,"h":24.96,"l":23.8,"c":23.84,"v":5652500},{"d":"2009-08-18","o":24.1,"h":24.39,"l":23.96,"c":24.36,"v":4797500},{"d":"2009-08-19","o":23.9,"h":24.27,"l":23.65,"c":24.17,"v":4234500},{"d":"2009-08-20","o":24.28,"h":24.59,"l":24.17,"c":24.27,"v":2784800},{"d":"2009-08-21","o":24.58,"h":24.91,"l":24.14,"c":24.51,"v":3852400},{"d":"2009-08-24","o":24.54,"h":24.54,"l":23.94,"c":24.02,"v":3580300},{"d":"2009-08-25","o":24.15,"h":24.47,"l":24,"c":24.28,"v":2985200},{"d":"2009-08-26","o":24.21,"h":24.59,"l":23.98,"c":24.19,"v":2608200},{"d":"2009-08-27","o":24.29,"h":24.37,"l":23.61,"c":24.26,"v":2339900},{"d":"2009-08-28","o":24.37,"h":24.68,"l":23.63,"c":23.92,"v":2451700},{"d":"2009-08-31","o":23.71,"h":23.89,"l":23.32,"c":23.43,"v":2343600},{"d":"2009-09-01","o":23.54,"h":23.99,"l":22.69,"c":22.7,"v":3726400},{"d":"2009-09-02","o":22.7,"h":22.96,"l":22.5,"c":22.76,"v":2686400},{"d":"2009-09-03","o":22.74,"h":22.93,"l":22.33,"c":22.56,"v":3078400},{"d":"2009-09-04","o":22.51,"h":23.3,"l":22.41,"c":23.12,"v":3023900},{"d":"2009-09-08","o":22.78,"h":23.13,"l":22.64,"c":22.81,"v":4204000},{"d":"2009-09-09","o":22.81,"h":23.24,"l":22.69,"c":22.91,"v":4370900},{"d":"2009-09-10","o":22.7,"h":23.83,"l":22.7,"c":23.78,"v":5217900},{"d":"2009-09-11","o":23.71,"h":24.4,"l":23.45,"c":24.19,"v":4329200},{"d":"2009-09-14","o":23.93,"h":24.12,"l":23.76,"c":23.92,"v":2807400},{"d":"2009-09-15","o":23.72,"h":23.88,"l":23.4,"c":23.49,"v":3018900},{"d":"2009-09-16","o":23.54,"h":24.1,"l":23.4,"c":24.07,"v":3424500},{"d":"2009-09-17","o":23.84,"h":24.18,"l":23.49,"c":23.56,"v":2590800},{"d":"2009-09-18","o":23.52,"h":23.79,"l":23.2,"c":23.54,"v":3212900},{"d":"2009-09-21","o":23.28,"h":24.19,"l":23.16,"c":24.07,"v":6113900},{"d":"2009-09-22","o":23.84,"h":24.3,"l":23.72,"c":23.9,"v":2068600},{"d":"2009-09-23","o":24.04,"h":24.19,"l":23.62,"c":23.71,"v":3156600},{"d":"2009-09-24","o":23.8,"h":23.99,"l":23.35,"c":23.52,"v":2750800},{"d":"2009-09-25","o":23.32,"h":23.77,"l":23.28,"c":23.61,"v":2994000},{"d":"2009-09-28","o":23.8,"h":24.24,"l":23.57,"c":24.06,"v":2603600},{"d":"2009-09-29","o":24,"h":24.52,"l":23.9,"c":24.2,"v":3402200},{"d":"2009-09-30","o":24.22,"h":24.49,"l":23.41,"c":23.8,"v":4777500},{"d":"2009-10-01","o":23.12,"h":23.43,"l":22.56,"c":22.85,"v":5423500},{"d":"2009-10-02","o":22.71,"h":22.75,"l":22.33,"c":22.62,"v":4118700},{"d":"2009-10-05","o":22.58,"h":23.07,"l":22.27,"c":23.01,"v":3675100},{"d":"2009-10-06","o":23.25,"h":23.85,"l":23.11,"c":23.76,"v":3717100},{"d":"2009-10-07","o":23.71,"h":23.86,"l":23.55,"c":23.86,"v":2203500},{"d":"2009-10-08","o":23.84,"h":24,"l":23.61,"c":23.92,"v":3813600},{"d":"2009-10-09","o":23.87,"h":24.48,"l":23.65,"c":24.47,"v":3047500},{"d":"2009-10-12","o":24.48,"h":25.21,"l":24.17,"c":25.02,"v":4333700},{"d":"2009-10-13","o":25,"h":25.26,"l":24.89,"c":25.09,"v":3375500},{"d":"2009-10-14","o":25.13,"h":25.45,"l":24.96,"c":25.23,"v":3755300},{"d":"2009-10-15","o":25.05,"h":25.56,"l":24.89,"c":25.49,"v":3549000},{"d":"2009-10-16","o":25.36,"h":25.58,"l":25,"c":25.49,"v":3229800},{"d":"2009-10-19","o":25.62,"h":26,"l":25.47,"c":25.97,"v":3133800},{"d":"2009-10-20","o":25.99,"h":26.07,"l":25.51,"c":25.71,"v":3255700},{"d":"2009-10-21","o":26.02,"h":27.26,"l":25.97,"c":26.93,"v":6323800},{"d":"2009-10-22","o":26.91,"h":27.18,"l":26.51,"c":27.08,"v":3975500},{"d":"2009-10-23","o":26.94,"h":27.03,"l":26.32,"c":26.58,"v":3379200},{"d":"2009-10-26","o":26.62,"h":26.82,"l":25.93,"c":26.11,"v":3590000},{"d":"2009-10-27","o":26.21,"h":26.5,"l":25.68,"c":25.78,"v":3055500},{"d":"2009-10-28","o":25.87,"h":26.07,"l":25.48,"c":25.48,"v":4904200},{"d":"2009-10-29","o":25.61,"h":25.93,"l":25.49,"c":25.85,"v":2353500},{"d":"2009-10-30","o":25.79,"h":25.93,"l":24.9,"c":24.93,"v":2491500},{"d":"2009-11-02","o":24.95,"h":25.54,"l":24.75,"c":25.23,"v":2370300},{"d":"2009-11-03","o":25.12,"h":25.25,"l":24.73,"c":25.23,"v":2087000},{"d":"2009-11-04","o":25.21,"h":25.78,"l":25.01,"c":25.43,"v":3571000},{"d":"2009-11-05","o":25.5,"h":26.17,"l":25.17,"c":26.12,"v":1921000},{"d":"2009-11-06","o":26.04,"h":26.49,"l":25.68,"c":26.49,"v":1627000},{"d":"2009-11-09","o":26.49,"h":27.62,"l":26.17,"c":27.59,"v":2614600},{"d":"2009-11-10","o":27.52,"h":27.74,"l":27.35,"c":27.6,"v":2084100},{"d":"2009-11-11","o":27.78,"h":27.97,"l":27.41,"c":27.69,"v":1537300},{"d":"2009-11-12","o":27.7,"h":27.75,"l":26.92,"c":26.98,"v":2852600},{"d":"2009-11-13","o":27.1,"h":27.48,"l":27,"c":27.25,"v":3684100},{"d":"2009-11-16","o":27.36,"h":27.66,"l":27.24,"c":27.44,"v":4144600},{"d":"2009-11-17","o":27.39,"h":27.43,"l":26.86,"c":27,"v":7227400},{"d":"2009-11-18","o":25.02,"h":25.3,"l":23.86,"c":24.2,"v":19718300},{"d":"2009-11-19","o":24.16,"h":24.37,"l":23.74,"c":24.05,"v":4820400},{"d":"2009-11-20","o":24.04,"h":24.05,"l":23.48,"c":23.81,"v":4633300},{"d":"2009-11-23","o":24.16,"h":24.62,"l":23.97,"c":24.36,"v":5076300},{"d":"2009-11-24","o":24.4,"h":24.4,"l":23.71,"c":23.88,"v":3365000},{"d":"2009-11-25","o":24,"h":24.21,"l":23.67,"c":24.03,"v":2866900},{"d":"2009-11-27","o":23.39,"h":23.85,"l":23.16,"c":23.62,"v":1690900},{"d":"2009-11-30","o":23.45,"h":23.61,"l":23.07,"c":23.45,"v":3556200},{"d":"2009-12-01","o":23.62,"h":24.11,"l":23.45,"c":23.96,"v":3508800},{"d":"2009-12-02","o":23.9,"h":24.01,"l":23.3,"c":23.91,"v":5533400},{"d":"2009-12-03","o":23.67,"h":24.43,"l":23.67,"c":23.91,"v":3886000},{"d":"2009-12-04","o":24.49,"h":25.07,"l":23.86,"c":24.95,"v":8337700},{"d":"2009-12-07","o":24.88,"h":25.02,"l":24.56,"c":24.72,"v":2549800},{"d":"2009-12-08","o":24.67,"h":24.7,"l":24.19,"c":24.5,"v":2306300},{"d":"2009-12-09","o":24.29,"h":24.43,"l":23.6,"c":23.74,"v":6622600},{"d":"2009-12-10","o":23.81,"h":24.07,"l":23.42,"c":23.44,"v":5119900},{"d":"2009-12-11","o":23.43,"h":23.75,"l":23.24,"c":23.63,"v":5512400},{"d":"2009-12-14","o":23.8,"h":24.61,"l":23.4,"c":24.56,"v":4706900},{"d":"2009-12-15","o":24.19,"h":24.66,"l":24.19,"c":24.45,"v":4137000},{"d":"2009-12-16","o":24.26,"h":24.73,"l":24.26,"c":24.52,"v":2803200},{"d":"2009-12-17","o":24.41,"h":24.47,"l":24.16,"c":24.19,"v":2572500},{"d":"2009-12-18","o":24.38,"h":24.65,"l":24.18,"c":24.61,"v":3953700},{"d":"2009-12-21","o":24.65,"h":25.07,"l":24.62,"c":25.02,"v":1815800},{"d":"2009-12-22","o":25.01,"h":25.25,"l":24.96,"c":25,"v":1543700},{"d":"2009-12-23","o":25.13,"h":25.3,"l":24.94,"c":25.3,"v":1141100},{"d":"2009-12-24","o":25.27,"h":25.9,"l":25.12,"c":25.88,"v":928300},{"d":"2009-12-28","o":25.85,"h":25.9,"l":25.28,"c":25.44,"v":2113600},{"d":"2009-12-29","o":25.45,"h":25.55,"l":25.25,"c":25.51,"v":1498300},{"d":"2009-12-30","o":25.48,"h":25.63,"l":25.39,"c":25.52,"v":1584800},{"d":"2009-12-31","o":25.55,"h":25.65,"l":25.39,"c":25.41,"v":1959400},{"d":"2010-01-04","o":25.61,"h":25.83,"l":25.61,"c":25.67,"v":2228600},{"d":"2010-01-05","o":25.62,"h":25.71,"l":25.06,"c":25.28,"v":3008800},{"d":"2010-01-06","o":25.15,"h":25.52,"l":24.83,"c":25.34,"v":6638400},{"d":"2010-01-07","o":25.22,"h":25.58,"l":25.11,"c":25.48,"v":4161100},{"d":"2010-01-08","o":25.4,"h":26.4,"l":25.22,"c":26.26,"v":4648300},{"d":"2010-01-11","o":26.34,"h":26.49,"l":26.07,"c":26.25,"v":2151300},{"d":"2010-01-12","o":26.17,"h":26.23,"l":25.63,"c":25.89,"v":3993300},{"d":"2010-01-13","o":26.05,"h":26.43,"l":25.87,"c":26.25,"v":2680200},{"d":"2010-01-14","o":26.28,"h":26.8,"l":26.27,"c":26.6,"v":2659500},{"d":"2010-01-15","o":26.22,"h":26.75,"l":25.85,"c":26.08,"v":3405900},{"d":"2010-01-19","o":26.11,"h":26.43,"l":25.88,"c":26.17,"v":2395100},{"d":"2010-01-20","o":26.08,"h":26.19,"l":25.29,"c":26.12,"v":3806700},{"d":"2010-01-21","o":26.07,"h":26.39,"l":25.56,"c":25.69,"v":3318900},{"d":"2010-01-22","o":25.63,"h":25.78,"l":24.95,"c":25.1,"v":4554000},{"d":"2010-01-25","o":25.28,"h":25.42,"l":24.7,"c":24.75,"v":3712900},{"d":"2010-01-26","o":24.63,"h":24.81,"l":24.32,"c":24.38,"v":3478400},{"d":"2010-01-27","o":24.38,"h":24.58,"l":24.09,"c":24.47,"v":2305800},{"d":"2010-01-28","o":24.49,"h":24.65,"l":23.71,"c":23.79,"v":4570300},{"d":"2010-01-29","o":23.78,"h":24.1,"l":23.59,"c":23.79,"v":5132000},{"d":"2010-02-01","o":23.73,"h":24.08,"l":23.55,"c":23.81,"v":3697900},{"d":"2010-02-02","o":23.77,"h":24.05,"l":23.67,"c":23.95,"v":2610600},{"d":"2010-02-03","o":23.74,"h":24.07,"l":23.6,"c":24.02,"v":2190300},{"d":"2010-02-04","o":23.8,"h":23.89,"l":22.95,"c":22.95,"v":4882300},{"d":"2010-02-05","o":23.07,"h":23.39,"l":22.5,"c":23.07,"v":5224800},{"d":"2010-02-08","o":22.98,"h":23.45,"l":22.93,"c":23.1,"v":3665200},{"d":"2010-02-09","o":23.37,"h":23.9,"l":23.24,"c":23.55,"v":5002400},{"d":"2010-02-10","o":23.51,"h":23.88,"l":23.32,"c":23.59,"v":2689700},{"d":"2010-02-11","o":23.53,"h":24.28,"l":23.41,"c":24.18,"v":3197300},{"d":"2010-02-12","o":23.94,"h":24.3,"l":23.8,"c":24.22,"v":4323000},{"d":"2010-02-16","o":25.06,"h":25.45,"l":24.85,"c":25.24,"v":6152000},{"d":"2010-02-17","o":25.4,"h":26.04,"l":25.39,"c":25.88,"v":4878700},{"d":"2010-02-18","o":25.95,"h":26.04,"l":25.73,"c":25.92,"v":2334100},{"d":"2010-02-19","o":25.81,"h":26.22,"l":25.81,"c":25.99,"v":2929500},{"d":"2010-02-22","o":26.04,"h":26.55,"l":25.95,"c":26.08,"v":4149500},{"d":"2010-02-23","o":26,"h":26.16,"l":25.57,"c":25.66,"v":5913100},{"d":"2010-02-24","o":27.66,"h":28.49,"l":27.5,"c":27.89,"v":14246800},{"d":"2010-02-25","o":27.24,"h":28,"l":27.13,"c":27.93,"v":6061300},{"d":"2010-02-26","o":27.87,"h":28.12,"l":27.58,"c":27.88,"v":3554600},{"d":"2010-03-01","o":27.97,"h":28.41,"l":27.97,"c":28.15,"v":3607100},{"d":"2010-03-02","o":28.41,"h":28.94,"l":28.19,"c":28.49,"v":4580600},{"d":"2010-03-03","o":28.68,"h":28.94,"l":28.44,"c":28.61,"v":3129100},{"d":"2010-03-04","o":28.59,"h":28.77,"l":28.23,"c":28.47,"v":3184600},{"d":"2010-03-05","o":28.6,"h":28.99,"l":28.53,"c":28.85,"v":2954800},{"d":"2010-03-08","o":28.8,"h":29.15,"l":28.7,"c":28.91,"v":2094100},{"d":"2010-03-09","o":28.77,"h":29.22,"l":28.68,"c":29.06,"v":1644600},{"d":"2010-03-10","o":29.15,"h":29.43,"l":28.75,"c":29.18,"v":3818300},{"d":"2010-03-11","o":28.93,"h":29.16,"l":28.87,"c":29.03,"v":2811200},{"d":"2010-03-12","o":29.03,"h":29.34,"l":28.98,"c":29.16,"v":2589800},{"d":"2010-03-15","o":29.08,"h":29.3,"l":28.97,"c":29.26,"v":1316600},{"d":"2010-03-16","o":29.25,"h":29.35,"l":29.09,"c":29.31,"v":1337800},{"d":"2010-03-17","o":29.91,"h":29.96,"l":29.49,"c":29.52,"v":2864300},{"d":"2010-03-18","o":29.69,"h":29.73,"l":29.35,"c":29.42,"v":2597500},{"d":"2010-03-19","o":29.64,"h":29.64,"l":28.93,"c":29.11,"v":3888500},{"d":"2010-03-22","o":29.03,"h":29.7,"l":28.95,"c":29.5,"v":1859200},{"d":"2010-03-23","o":29.58,"h":29.82,"l":29.5,"c":29.71,"v":2278300},{"d":"2010-03-24","o":29.72,"h":29.79,"l":29.39,"c":29.43,"v":2421200},{"d":"2010-03-25","o":29.79,"h":29.96,"l":29.48,"c":29.49,"v":2625000},{"d":"2010-03-26","o":29.37,"h":29.76,"l":29.23,"c":29.5,"v":2764500},{"d":"2010-03-29","o":29.54,"h":29.75,"l":29.44,"c":29.56,"v":1995400},{"d":"2010-03-30","o":29.53,"h":29.58,"l":29.08,"c":29.4,"v":2309200},{"d":"2010-03-31","o":29.2,"h":29.6,"l":29.13,"c":29.38,"v":1887100},{"d":"2010-04-01","o":28.79,"h":29.59,"l":28.7,"c":29.16,"v":4580800},{"d":"2010-04-05","o":29.2,"h":30.36,"l":29.2,"c":30.18,"v":3582900},{"d":"2010-04-06","o":30.3,"h":31,"l":29.94,"c":30.91,"v":5373800},{"d":"2010-04-07","o":30.66,"h":30.84,"l":30.43,"c":30.65,"v":3387100},{"d":"2010-04-08","o":30.44,"h":31.22,"l":30.38,"c":31.09,"v":4469700},{"d":"2010-04-09","o":31.02,"h":31.23,"l":30.93,"c":31.13,"v":2571700},{"d":"2010-04-12","o":31.15,"h":31.5,"l":31.03,"c":31.43,"v":2311300},{"d":"2010-04-13","o":31.46,"h":31.72,"l":31.28,"c":31.7,"v":3640100},{"d":"2010-04-14","o":31.59,"h":31.75,"l":31.48,"c":31.7,"v":1819700},{"d":"2010-04-15","o":31.62,"h":31.89,"l":31.46,"c":31.88,"v":2087300},{"d":"2010-04-16","o":31.86,"h":32.01,"l":31.44,"c":31.55,"v":3229800},{"d":"2010-04-19","o":31.5,"h":31.59,"l":30.83,"c":31.26,"v":5261000},{"d":"2010-04-20","o":31.45,"h":32.2,"l":31.36,"c":32.16,"v":2860900},{"d":"2010-04-21","o":32.06,"h":32.5,"l":31.88,"c":32.45,"v":2634100},{"d":"2010-04-22","o":32.3,"h":33.72,"l":32.08,"c":33.64,"v":5091800},{"d":"2010-04-23","o":33.67,"h":34.23,"l":33.34,"c":34.22,"v":3931800},{"d":"2010-04-26","o":34.38,"h":35.18,"l":34.08,"c":34.72,"v":7339000},{"d":"2010-04-27","o":34.56,"h":34.97,"l":33.76,"c":33.85,"v":5425200},{"d":"2010-04-28","o":33.91,"h":34.21,"l":33.82,"c":34.13,"v":5299700},{"d":"2010-04-29","o":34.22,"h":34.67,"l":34.1,"c":34.67,"v":4136600},{"d":"2010-04-30","o":34.68,"h":34.82,"l":33.88,"c":33.99,"v":3963100},{"d":"2010-05-03","o":34.07,"h":34.95,"l":33.88,"c":34.89,"v":2795500},{"d":"2010-05-04","o":34.27,"h":34.28,"l":32.92,"c":33.25,"v":6151500},{"d":"2010-05-05","o":33.06,"h":33.2,"l":31.71,"c":31.71,"v":7704000},{"d":"2010-05-06","o":31.66,"h":31.98,"l":28.65,"c":30.56,"v":7015300},{"d":"2010-05-07","o":30.68,"h":30.83,"l":29.16,"c":30.06,"v":7068500},{"d":"2010-05-10","o":31.27,"h":32.47,"l":31.27,"c":32.4,"v":5719500},{"d":"2010-05-11","o":32.17,"h":32.32,"l":31.53,"c":31.62,"v":4818900},{"d":"2010-05-12","o":31.53,"h":32.82,"l":31.41,"c":32.77,"v":3550000},{"d":"2010-05-13","o":32.83,"h":33.49,"l":32.3,"c":32.36,"v":3090600},{"d":"2010-05-14","o":32.12,"h":32.21,"l":30.43,"c":30.77,"v":6027500},{"d":"2010-05-17","o":30.87,"h":31.13,"l":30.12,"c":30.72,"v":4559900},{"d":"2010-05-18","o":30.99,"h":31.19,"l":29.95,"c":30.15,"v":4794900},{"d":"2010-05-19","o":30.21,"h":30.5,"l":29.63,"c":30.35,"v":7446200},{"d":"2010-05-20","o":30.76,"h":30.76,"l":28.22,"c":28.28,"v":12172600},{"d":"2010-05-21","o":27.58,"h":29.45,"l":27.31,"c":29.37,"v":10653700},{"d":"2010-05-24","o":29.21,"h":29.82,"l":28.84,"c":29.42,"v":5360500},{"d":"2010-05-25","o":28.6,"h":29,"l":27.77,"c":28.97,"v":4678600},{"d":"2010-05-26","o":29.31,"h":29.57,"l":28.49,"c":28.66,"v":3938800},{"d":"2010-05-27","o":29.22,"h":29.61,"l":29.06,"c":29.59,"v":3488900},{"d":"2010-05-28","o":29.68,"h":29.7,"l":28.84,"c":29.26,"v":4341100},{"d":"2010-06-01","o":29.01,"h":29.58,"l":28.5,"c":28.56,"v":4269600},{"d":"2010-06-02","o":28.83,"h":29.28,"l":28.41,"c":29.24,"v":2958100},{"d":"2010-06-03","o":29.17,"h":30.02,"l":29.08,"c":29.98,"v":3791900},{"d":"2010-06-04","o":29.36,"h":29.51,"l":27.79,"c":27.92,"v":5716200},{"d":"2010-06-07","o":27.51,"h":27.73,"l":26.55,"c":26.69,"v":6599600},{"d":"2010-06-08","o":26.69,"h":26.89,"l":25.79,"c":26.3,"v":7458600},{"d":"2010-06-09","o":26.42,"h":27.45,"l":26.32,"c":26.44,"v":5901500},{"d":"2010-06-10","o":26.89,"h":27.45,"l":26.62,"c":27.4,"v":3901400},{"d":"2010-06-11","o":27.01,"h":27.66,"l":26.9,"c":27.58,"v":2187100},{"d":"2010-06-14","o":27.78,"h":27.95,"l":27.43,"c":27.49,"v":3172200},{"d":"2010-06-15","o":27.58,"h":28.69,"l":27.45,"c":28.54,"v":5789900},{"d":"2010-06-16","o":28.28,"h":28.69,"l":28.18,"c":28.5,"v":3370000},{"d":"2010-06-17","o":28.58,"h":28.69,"l":28.26,"c":28.51,"v":3274800},{"d":"2010-06-18","o":28.57,"h":29.36,"l":28.44,"c":29.24,"v":4351600},{"d":"2010-06-21","o":29.58,"h":29.88,"l":28.77,"c":29,"v":3293200},{"d":"2010-06-22","o":29.08,"h":29.46,"l":28.39,"c":28.43,"v":2637600},{"d":"2010-06-23","o":28.3,"h":28.32,"l":27.51,"c":27.83,"v":7103700},{"d":"2010-06-24","o":27.6,"h":27.6,"l":26.13,"c":26.26,"v":8276400},{"d":"2010-06-25","o":26.43,"h":26.91,"l":26.18,"c":26.58,"v":7650700},{"d":"2010-06-28","o":26.58,"h":26.62,"l":25.97,"c":26,"v":4611400},{"d":"2010-06-29","o":25.66,"h":25.71,"l":24.3,"c":24.58,"v":6242700},{"d":"2010-06-30","o":24.49,"h":24.77,"l":24.32,"c":24.36,"v":5140000},{"d":"2010-07-01","o":24.32,"h":24.65,"l":23.64,"c":24.57,"v":6845900},{"d":"2010-07-02","o":24.63,"h":24.66,"l":24.13,"c":24.31,"v":4152500},{"d":"2010-07-06","o":24.69,"h":24.96,"l":23.85,"c":24.05,"v":3920600},{"d":"2010-07-07","o":25.03,"h":25.13,"l":23.81,"c":24.73,"v":5101100},{"d":"2010-07-08","o":24.95,"h":25.02,"l":24.21,"c":24.61,"v":4163200},{"d":"2010-07-09","o":24.58,"h":25.02,"l":24.4,"c":24.93,"v":3552400},{"d":"2010-07-12","o":24.78,"h":25.15,"l":24.67,"c":25.08,"v":2399300},{"d":"2010-07-13","o":25.3,"h":26.36,"l":25.3,"c":26.19,"v":4754500},{"d":"2010-07-14","o":26.27,"h":26.51,"l":25.93,"c":26.48,"v":4456100},{"d":"2010-07-15","o":26.4,"h":26.6,"l":26.03,"c":26.47,"v":3276600},{"d":"2010-07-16","o":26.51,"h":26.51,"l":25.24,"c":25.35,"v":4486100},{"d":"2010-07-19","o":25.4,"h":25.69,"l":25.09,"c":25.54,"v":2051300},{"d":"2010-07-20","o":25.06,"h":26.67,"l":24.77,"c":26.62,"v":5714700},{"d":"2010-07-21","o":26.72,"h":27.23,"l":26.41,"c":26.57,"v":6133700},{"d":"2010-07-22","o":26.88,"h":28.37,"l":26.8,"c":28.04,"v":7233600},{"d":"2010-07-23","o":27.98,"h":28.89,"l":27.82,"c":28.85,"v":3968100},{"d":"2010-07-26","o":28.72,"h":29.85,"l":28.72,"c":29.75,"v":3940900},{"d":"2010-07-27","o":29.72,"h":29.75,"l":29.08,"c":29.15,"v":3439500},{"d":"2010-07-28","o":29.11,"h":29.29,"l":28.41,"c":28.69,"v":4069200},{"d":"2010-07-29","o":28.84,"h":29.54,"l":28.4,"c":29.24,"v":4246800},{"d":"2010-07-30","o":28.79,"h":29.73,"l":28.64,"c":29.54,"v":3620600},{"d":"2010-08-02","o":30,"h":31.06,"l":29.64,"c":30.74,"v":3189100},{"d":"2010-08-03","o":30.82,"h":30.85,"l":30.03,"c":30.49,"v":3238700},{"d":"2010-08-04","o":30.51,"h":31.12,"l":30.46,"c":30.86,"v":3140600},{"d":"2010-08-05","o":30.49,"h":30.74,"l":30.2,"c":30.3,"v":2848400},{"d":"2010-08-06","o":28.98,"h":29.46,"l":28.01,"c":28.77,"v":7904500},{"d":"2010-08-09","o":28.95,"h":29.21,"l":28.87,"c":29.03,"v":2877000},{"d":"2010-08-10","o":28.73,"h":28.83,"l":28.17,"c":28.6,"v":3166800},{"d":"2010-08-11","o":28.1,"h":28.1,"l":27.46,"c":27.92,"v":3826100},{"d":"2010-08-12","o":27.26,"h":27.75,"l":27.04,"c":27.45,"v":3905500},{"d":"2010-08-13","o":28.57,"h":29.68,"l":28.06,"c":28.12,"v":11219200},{"d":"2010-08-16","o":27.96,"h":28.55,"l":27.51,"c":27.66,"v":5160900},{"d":"2010-08-17","o":27.96,"h":28.39,"l":27.67,"c":27.91,"v":3776700},{"d":"2010-08-18","o":27.85,"h":28.42,"l":27.52,"c":28.23,"v":3456400},{"d":"2010-08-19","o":28.03,"h":28.29,"l":27.57,"c":27.63,"v":3473000},{"d":"2010-08-20","o":27.64,"h":28.26,"l":27.58,"c":28.11,"v":3158300},{"d":"2010-08-23","o":28.27,"h":28.35,"l":27.32,"c":27.36,"v":2696400},{"d":"2010-08-24","o":27.25,"h":27.53,"l":26.63,"c":27.41,"v":4410500},{"d":"2010-08-25","o":27.21,"h":27.64,"l":27.13,"c":27.52,"v":2878100},{"d":"2010-08-26","o":27.74,"h":28.01,"l":27.38,"c":27.4,"v":2565300},{"d":"2010-08-27","o":27.76,"h":28.54,"l":26.98,"c":28.38,"v":4257400},{"d":"2010-08-30","o":28.33,"h":28.44,"l":27.52,"c":27.53,"v":2156300},{"d":"2010-08-31","o":27.5,"h":27.99,"l":27.07,"c":27.73,"v":3546600},{"d":"2010-09-01","o":28.26,"h":29.09,"l":28.17,"c":28.83,"v":2881200},{"d":"2010-09-02","o":28.79,"h":29.33,"l":28.62,"c":29.32,"v":1717900},{"d":"2010-09-03","o":29.81,"h":30.16,"l":29.52,"c":30.02,"v":2341700},{"d":"2010-09-07","o":29.81,"h":29.99,"l":29.37,"c":29.49,"v":1758600},{"d":"2010-09-08","o":29.68,"h":30.23,"l":29.56,"c":30.07,"v":2720300},{"d":"2010-09-09","o":30.5,"h":30.67,"l":30.14,"c":30.38,"v":1931000},{"d":"2010-09-10","o":30.35,"h":31.07,"l":30.11,"c":30.96,"v":2640900},{"d":"2010-09-13","o":31.09,"h":32.08,"l":31.08,"c":31.96,"v":3456900},{"d":"2010-09-14","o":31.88,"h":32.64,"l":31.79,"c":32.31,"v":2620200},{"d":"2010-09-15","o":32.13,"h":32.61,"l":32.01,"c":32.49,"v":2170000},{"d":"2010-09-16","o":32.48,"h":32.82,"l":32.3,"c":32.73,"v":2294600},{"d":"2010-09-17","o":32.98,"h":33.18,"l":32.39,"c":32.56,"v":5172400},{"d":"2010-09-20","o":32.67,"h":33.48,"l":32.66,"c":33.44,"v":3405400},{"d":"2010-09-21","o":33.44,"h":33.6,"l":32.96,"c":33.07,"v":3421100},{"d":"2010-09-22","o":32.91,"h":32.92,"l":31.57,"c":31.66,"v":5057000},{"d":"2010-09-23","o":31.32,"h":31.79,"l":31.13,"c":31.22,"v":4631800},{"d":"2010-09-24","o":31.78,"h":32.12,"l":31.66,"c":31.97,"v":3881400},{"d":"2010-09-27","o":31.83,"h":32.03,"l":31.71,"c":31.79,"v":3026200},{"d":"2010-09-28","o":32.06,"h":33.13,"l":31.66,"c":32.34,"v":4184600},{"d":"2010-09-29","o":32.33,"h":32.7,"l":31.87,"c":31.94,"v":3479600},{"d":"2010-09-30","o":32.47,"h":32.59,"l":31.66,"c":31.97,"v":3739900},{"d":"2010-10-01","o":31.23,"h":32.17,"l":31.23,"c":31.88,"v":3338100},{"d":"2010-10-04","o":31.54,"h":31.96,"l":31,"c":31.38,"v":2081000},{"d":"2010-10-05","o":31.92,"h":32.94,"l":31.64,"c":32.71,"v":4049400},{"d":"2010-10-06","o":32.42,"h":32.8,"l":31.19,"c":31.44,"v":4006600},{"d":"2010-10-07","o":31.65,"h":32.14,"l":31.25,"c":31.94,"v":2998200},{"d":"2010-10-08","o":31.88,"h":32.05,"l":31.23,"c":31.43,"v":2982800},{"d":"2010-10-11","o":31.3,"h":32,"l":31.09,"c":31.86,"v":3328900},{"d":"2010-10-12","o":32.06,"h":32.78,"l":31.82,"c":32.68,"v":5121300},{"d":"2010-10-13","o":32.91,"h":33.63,"l":32.85,"c":33.46,"v":4922600},{"d":"2010-10-14","o":33.4,"h":33.77,"l":33.23,"c":33.35,"v":4210600},{"d":"2010-10-15","o":33.66,"h":33.77,"l":33.14,"c":33.32,"v":4219200},{"d":"2010-10-18","o":33.29,"h":33.32,"l":32.75,"c":33.16,"v":2917600},{"d":"2010-10-19","o":32.81,"h":33.17,"l":32.17,"c":32.77,"v":3227000},{"d":"2010-10-20","o":32.83,"h":34.16,"l":32.83,"c":34.01,"v":4238900},{"d":"2010-10-21","o":34.1,"h":34.87,"l":33.66,"c":34.22,"v":3937100},{"d":"2010-10-22","o":34.24,"h":34.85,"l":33.94,"c":34.84,"v":2132500},{"d":"2010-10-25","o":35,"h":35.58,"l":34.85,"c":35.43,"v":2426400},{"d":"2010-10-26","o":35.1,"h":35.7,"l":34.96,"c":35.63,"v":1839500},{"d":"2010-10-27","o":35.35,"h":35.85,"l":34.88,"c":35.63,"v":3944400},{"d":"2010-10-28","o":35.74,"h":35.87,"l":35.26,"c":35.42,"v":1477100},{"d":"2010-10-29","o":35.31,"h":36.29,"l":35.31,"c":36.2,"v":1888800},{"d":"2010-11-01","o":36.22,"h":36.23,"l":34.73,"c":34.91,"v":3791100},{"d":"2010-11-02","o":35.31,"h":35.58,"l":35.03,"c":35.31,"v":2130600},{"d":"2010-11-03","o":35.43,"h":35.65,"l":34.75,"c":35.31,"v":2634800},{"d":"2010-11-04","o":35.72,"h":36.24,"l":35.71,"c":35.84,"v":2836000},{"d":"2010-11-05","o":36,"h":36.12,"l":35.5,"c":35.68,"v":2918900},{"d":"2010-11-08","o":35.43,"h":35.93,"l":35.06,"c":35.41,"v":3110200},{"d":"2010-11-09","o":35.48,"h":35.78,"l":35.03,"c":35.3,"v":1707500},{"d":"2010-11-10","o":35.34,"h":35.9,"l":35.06,"c":35.86,"v":1508400},{"d":"2010-11-11","o":35.68,"h":36.44,"l":35.29,"c":36.28,"v":3340800},{"d":"2010-11-12","o":35.9,"h":36.06,"l":34.82,"c":35.25,"v":3226100},{"d":"2010-11-15","o":35.36,"h":35.89,"l":35.09,"c":35.12,"v":2969400},{"d":"2010-11-16","o":35.41,"h":35.8,"l":34.37,"c":34.52,"v":3542000},{"d":"2010-11-17","o":34.7,"h":35.32,"l":34.34,"c":35.28,"v":3048900},{"d":"2010-11-18","o":35.78,"h":36.64,"l":35.58,"c":36.26,"v":4376500},{"d":"2010-11-19","o":34.59,"h":35.44,"l":33.65,"c":33.77,"v":8230100},{"d":"2010-11-22","o":33.62,"h":34.92,"l":33.2,"c":34.81,"v":3647900},{"d":"2010-11-23","o":34.29,"h":34.47,"l":33.68,"c":34.42,"v":2626400},{"d":"2010-11-24","o":34.63,"h":35.89,"l":34.63,"c":35.43,"v":2269600},{"d":"2010-11-26","o":35,"h":35.48,"l":34.92,"c":35.2,"v":949100},{"d":"2010-11-29","o":35.18,"h":35.7,"l":34.48,"c":35.52,"v":2647100},{"d":"2010-11-30","o":35.04,"h":35.58,"l":34.69,"c":35.29,"v":2795800},{"d":"2010-12-01","o":35.72,"h":36.83,"l":35.72,"c":36.57,"v":2979500},{"d":"2010-12-02","o":36.56,"h":37.7,"l":36.4,"c":37.64,"v":2681500},{"d":"2010-12-03","o":37.51,"h":38,"l":37.16,"c":37.99,"v":1667900},{"d":"2010-12-06","o":37.85,"h":37.9,"l":37.24,"c":37.58,"v":1636000},{"d":"2010-12-07","o":37.97,"h":38.05,"l":37.17,"c":37.27,"v":2821900},{"d":"2010-12-08","o":37.5,"h":37.83,"l":37.29,"c":37.83,"v":2745700},{"d":"2010-12-09","o":38,"h":38.36,"l":37.91,"c":38.09,"v":2460900},{"d":"2010-12-10","o":38.1,"h":39.19,"l":38.1,"c":39.11,"v":3062900},{"d":"2010-12-13","o":39.16,"h":39.2,"l":38.55,"c":38.55,"v":2874900},{"d":"2010-12-14","o":38.64,"h":39.17,"l":38.44,"c":38.92,"v":3511700},{"d":"2010-12-15","o":38.8,"h":39.01,"l":38.1,"c":38.31,"v":3703900},{"d":"2010-12-16","o":38.46,"h":38.76,"l":37.58,"c":38.71,"v":2641100},{"d":"2010-12-17","o":38.75,"h":39.5,"l":38.63,"c":39.13,"v":3228700},{"d":"2010-12-20","o":39.14,"h":39.51,"l":38.48,"c":39.39,"v":2443800},{"d":"2010-12-21","o":39.5,"h":39.72,"l":39.05,"c":39.65,"v":1509800},{"d":"2010-12-22","o":39.67,"h":39.8,"l":39.25,"c":39.62,"v":1225900},{"d":"2010-12-23","o":39.49,"h":39.63,"l":39.03,"c":39.31,"v":1001700},{"d":"2010-12-27","o":39.07,"h":39.23,"l":38.38,"c":39.13,"v":1108400},{"d":"2010-12-28","o":39.22,"h":39.48,"l":38.75,"c":39.01,"v":1288700},{"d":"2010-12-29","o":39.04,"h":39.41,"l":38.81,"c":39.23,"v":892900},{"d":"2010-12-30","o":39.2,"h":39.35,"l":38.77,"c":38.79,"v":1162500},{"d":"2010-12-31","o":38.71,"h":38.82,"l":37.92,"c":38.2,"v":1491300},{"d":"2011-01-03","o":38.63,"h":39.85,"l":38.63,"c":39.27,"v":2969500},{"d":"2011-01-04","o":39.28,"h":39.32,"l":38.04,"c":38.53,"v":2690200},{"d":"2011-01-05","o":39.36,"h":41.33,"l":39.36,"c":41.24,"v":6283800},{"d":"2011-01-06","o":41.16,"h":41.39,"l":40.91,"c":41.26,"v":2867800},{"d":"2011-01-07","o":41.41,"h":41.45,"l":40.35,"c":40.76,"v":3329000},{"d":"2011-01-10","o":40.44,"h":41.12,"l":39.88,"c":40.87,"v":1991800},{"d":"2011-01-11","o":41.18,"h":41.37,"l":40.63,"c":40.8,"v":2374000},{"d":"2011-01-12","o":40.01,"h":40.93,"l":39.36,"c":40.53,"v":3675100},{"d":"2011-01-13","o":40.43,"h":41.24,"l":40.33,"c":41.08,"v":2311700},{"d":"2011-01-14","o":40.9,"h":41.62,"l":40.8,"c":41.44,"v":1960000},{"d":"2011-01-18","o":41.46,"h":42.32,"l":41.41,"c":42.03,"v":1978100},{"d":"2011-01-19","o":41.8,"h":42,"l":41.21,"c":41.49,"v":1603500},{"d":"2011-01-20","o":41.44,"h":41.49,"l":40.43,"c":41.31,"v":2247600},{"d":"2011-01-21","o":41.4,"h":42.09,"l":41.26,"c":41.5,"v":2860800},{"d":"2011-01-24","o":41.47,"h":41.65,"l":40.63,"c":41.05,"v":2282800},{"d":"2011-01-25","o":40.8,"h":40.81,"l":39.51,"c":40.33,"v":2529400},{"d":"2011-01-26","o":40.41,"h":41.34,"l":40.26,"c":40.88,"v":2685700},{"d":"2011-01-27","o":40.89,"h":40.99,"l":39.77,"c":40.77,"v":2787100},{"d":"2011-01-28","o":40.84,"h":41.39,"l":39.36,"c":39.97,"v":2590200},{"d":"2011-01-31","o":39.99,"h":40.75,"l":39.88,"c":40.68,"v":2263800},{"d":"2011-02-01","o":41,"h":42.3,"l":40.92,"c":42.16,"v":3049100},{"d":"2011-02-02","o":41.97,"h":43.54,"l":41.81,"c":43.41,"v":3536800},{"d":"2011-02-03","o":43.17,"h":43.81,"l":42.84,"c":43.75,"v":3331200},{"d":"2011-02-04","o":43.8,"h":44.37,"l":43.59,"c":43.69,"v":2628100},{"d":"2011-02-07","o":43.62,"h":43.88,"l":43.31,"c":43.52,"v":1841500},{"d":"2011-02-08","o":43.41,"h":43.41,"l":42.32,"c":42.93,"v":2440600},{"d":"2011-02-09","o":42.68,"h":42.89,"l":42.03,"c":42.24,"v":1596100},{"d":"2011-02-10","o":42,"h":42.87,"l":41.83,"c":42.75,"v":2429400},{"d":"2011-02-11","o":42.62,"h":42.86,"l":42.32,"c":42.69,"v":1691200},{"d":"2011-02-14","o":42.55,"h":43.09,"l":42.29,"c":42.34,"v":2531000},{"d":"2011-02-15","o":42.17,"h":42.78,"l":42.01,"c":42.71,"v":1369400},{"d":"2011-02-16","o":42.78,"h":44.44,"l":42.73,"c":43.84,"v":3075900},{"d":"2011-02-17","o":43.73,"h":43.86,"l":42.77,"c":43.66,"v":2464000},{"d":"2011-02-18","o":43.68,"h":44.25,"l":43.31,"c":43.4,"v":2041200},{"d":"2011-02-22","o":42.68,"h":43.01,"l":41.75,"c":42.1,"v":2601700},{"d":"2011-02-23","o":42.1,"h":42.1,"l":39.57,"c":39.59,"v":5509400},{"d":"2011-02-24","o":39.9,"h":41.04,"l":39.7,"c":40.43,"v":3937100},{"d":"2011-02-25","o":42,"h":43.63,"l":41.12,"c":42.75,"v":4944700},{"d":"2011-02-28","o":42.62,"h":42.76,"l":41.63,"c":42.05,"v":3268900},{"d":"2011-03-01","o":42.13,"h":42.28,"l":41.09,"c":41.21,"v":2799900},{"d":"2011-03-02","o":41.09,"h":41.37,"l":40.26,"c":40.35,"v":4221500},{"d":"2011-03-03","o":40.79,"h":41.93,"l":40.71,"c":41.17,"v":1989800},{"d":"2011-03-04","o":41.16,"h":41.35,"l":40.46,"c":40.71,"v":2012700},{"d":"2011-03-07","o":41,"h":41.29,"l":39.72,"c":40.11,"v":2650800},{"d":"2011-03-08","o":40.21,"h":40.94,"l":39.98,"c":40.68,"v":2420900},{"d":"2011-03-09","o":40.53,"h":40.7,"l":39.91,"c":40.34,"v":2697600},{"d":"2011-03-10","o":39.7,"h":40.17,"l":38.51,"c":39.9,"v":3099100},{"d":"2011-03-11","o":39.53,"h":40.4,"l":39.51,"c":40.11,"v":2603400},{"d":"2011-03-14","o":39.58,"h":40.69,"l":39.49,"c":40.38,"v":2293000},{"d":"2011-03-15","o":38.88,"h":39.57,"l":38.68,"c":39.25,"v":3043900},{"d":"2011-03-16","o":38.89,"h":39.4,"l":38.14,"c":38.47,"v":3819700},{"d":"2011-03-17","o":39.06,"h":39.42,"l":38.36,"c":38.56,"v":2682400},{"d":"2011-03-18","o":39.1,"h":39.83,"l":39.02,"c":39.4,"v":3365000},{"d":"2011-03-21","o":40.27,"h":41.45,"l":40.11,"c":40.97,"v":2886500},{"d":"2011-03-22","o":41.12,"h":41.66,"l":40.93,"c":41.51,"v":2904600},{"d":"2011-03-23","o":41.31,"h":41.87,"l":40.58,"c":41.62,"v":2667000},{"d":"2011-03-24","o":42,"h":44,"l":41.98,"c":43.81,"v":3705300},{"d":"2011-03-25","o":43.68,"h":44,"l":43.11,"c":43.27,"v":2266400},{"d":"2011-03-28","o":43.02,"h":43.56,"l":42.8,"c":42.97,"v":1617000},{"d":"2011-03-29","o":42.85,"h":43.69,"l":42.53,"c":43.4,"v":1542700},{"d":"2011-03-30","o":43.62,"h":43.82,"l":43.38,"c":43.6,"v":1309600},{"d":"2011-03-31","o":43.59,"h":44.43,"l":43.54,"c":44.11,"v":3407600},{"d":"2011-04-01","o":43.07,"h":44,"l":42.92,"c":43.83,"v":3207600},{"d":"2011-04-04","o":43.74,"h":44.5,"l":43.71,"c":44,"v":2532500},{"d":"2011-04-05","o":43.87,"h":44.19,"l":43.46,"c":43.96,"v":1867600},{"d":"2011-04-06","o":44.2,"h":44.5,"l":43.01,"c":43.47,"v":2318500},{"d":"2011-04-07","o":43.28,"h":43.47,"l":42.77,"c":43.16,"v":2502000},{"d":"2011-04-08","o":43.38,"h":43.46,"l":42.47,"c":42.79,"v":1791100},{"d":"2011-04-11","o":42.88,"h":43.18,"l":42.53,"c":42.85,"v":1748300},{"d":"2011-04-12","o":42.63,"h":43,"l":42.2,"c":42.36,"v":1867600},{"d":"2011-04-13","o":42.55,"h":42.96,"l":42.18,"c":42.63,"v":2090100},{"d":"2011-04-14","o":42.31,"h":42.76,"l":42.05,"c":42.7,"v":1506000},{"d":"2011-04-15","o":42.67,"h":43.24,"l":42.47,"c":43.09,"v":2237900},{"d":"2011-04-18","o":42.45,"h":42.65,"l":41.72,"c":42.47,"v":1886300},{"d":"2011-04-19","o":42.51,"h":42.66,"l":42.15,"c":42.43,"v":1709900},{"d":"2011-04-20","o":43.09,"h":44.64,"l":43.09,"c":44.35,"v":3989800},{"d":"2011-04-21","o":44.44,"h":44.96,"l":44.41,"c":44.88,"v":1812300},{"d":"2011-04-25","o":44.67,"h":45.58,"l":44.57,"c":45.55,"v":3424700},{"d":"2011-04-26","o":45.56,"h":45.6,"l":44.93,"c":44.99,"v":2000000},{"d":"2011-04-27","o":44.9,"h":45.13,"l":44.59,"c":45.11,"v":1982100},{"d":"2011-04-28","o":44.93,"h":45.45,"l":44.71,"c":45,"v":1800000},{"d":"2011-04-29","o":44.95,"h":45.31,"l":44.81,"c":44.98,"v":2960600},{"d":"2011-05-02","o":45.32,"h":45.37,"l":44.28,"c":44.66,"v":1989500},{"d":"2011-05-03","o":44.72,"h":44.81,"l":43.66,"c":44.22,"v":1300000},{"d":"2011-05-04","o":44.21,"h":44.31,"l":43.21,"c":43.75,"v":1447100},{"d":"2011-05-05","o":43.57,"h":44.11,"l":43.19,"c":43.43,"v":2700000},{"d":"2011-05-06","o":44.04,"h":45.29,"l":43.71,"c":44.31,"v":2853800},{"d":"2011-05-09","o":44.37,"h":44.81,"l":44.08,"c":44.29,"v":1196800},{"d":"2011-05-10","o":44.33,"h":45.31,"l":44.28,"c":45.15,"v":2126500},{"d":"2011-05-11","o":45.06,"h":45.49,"l":44.52,"c":45.2,"v":2400000},{"d":"2011-05-12","o":44.97,"h":46,"l":44.73,"c":45.99,"v":3000000},{"d":"2011-05-13","o":45.95,"h":46.15,"l":45.46,"c":45.57,"v":3268700},{"d":"2011-05-16","o":45.25,"h":45.54,"l":44.29,"c":44.39,"v":2114600},{"d":"2011-05-17","o":44.2,"h":44.41,"l":43.37,"c":43.49,"v":3167100},{"d":"2011-05-18","o":43.39,"h":44.38,"l":43.23,"c":44.28,"v":2461000},{"d":"2011-05-19","o":44.5,"h":45,"l":44.07,"c":44.39,"v":2440800},{"d":"2011-05-20","o":44.36,"h":44.36,"l":41.59,"c":42.35,"v":6938500},{"d":"2011-05-23","o":41.72,"h":42.39,"l":41.17,"c":42.27,"v":4900000},{"d":"2011-05-24","o":42.29,"h":42.85,"l":42.01,"c":42.09,"v":3801000},{"d":"2011-05-25","o":42.06,"h":42.64,"l":41.98,"c":42.38,"v":1920700},{"d":"2011-05-26","o":42.22,"h":42.83,"l":42.15,"c":42.68,"v":1619400},{"d":"2011-05-27","o":42.78,"h":42.91,"l":42.37,"c":42.5,"v":1398600},{"d":"2011-05-31","o":42.79,"h":43,"l":42.41,"c":42.98,"v":2304800},{"d":"2011-06-01","o":42.75,"h":42.96,"l":41.4,"c":41.44,"v":2523800},{"d":"2011-06-02","o":41.38,"h":41.63,"l":40.78,"c":41.36,"v":3192200},{"d":"2011-06-03","o":40.93,"h":41.09,"l":40.54,"c":40.84,"v":2271600},{"d":"2011-06-06","o":40.68,"h":40.8,"l":40.19,"c":40.28,"v":1939200},{"d":"2011-06-07","o":39.92,"h":40.17,"l":39.39,"c":39.54,"v":4456700},{"d":"2011-06-08","o":39.5,"h":39.5,"l":37.65,"c":38.24,"v":6155200},{"d":"2011-06-09","o":38.41,"h":38.42,"l":37.97,"c":38.08,"v":3628200},{"d":"2011-06-10","o":37.97,"h":38.22,"l":37.61,"c":37.9,"v":2996900},{"d":"2011-06-13","o":37.99,"h":38.27,"l":37.48,"c":37.56,"v":3437800},{"d":"2011-06-14","o":37.88,"h":38.22,"l":37.84,"c":37.92,"v":2029000},{"d":"2011-06-15","o":37.46,"h":37.57,"l":36.34,"c":36.57,"v":5115500},{"d":"2011-06-16","o":36.63,"h":36.85,"l":36,"c":36.44,"v":2379700},{"d":"2011-06-17","o":36.74,"h":36.9,"l":35.65,"c":35.69,"v":4274400},{"d":"2011-06-20","o":35.67,"h":35.91,"l":35.53,"c":35.7,"v":3395300},{"d":"2011-06-21","o":35.88,"h":37.11,"l":35.75,"c":37.04,"v":4804000},{"d":"2011-06-22","o":36.66,"h":36.79,"l":36.01,"c":36.47,"v":2966900},{"d":"2011-06-23","o":36.05,"h":37.23,"l":35.87,"c":37.17,"v":3687800},{"d":"2011-06-24","o":37.35,"h":37.35,"l":36.32,"c":36.69,"v":4203900},{"d":"2011-06-27","o":36.55,"h":37.72,"l":36.5,"c":37.43,"v":2693100},{"d":"2011-06-28","o":37.46,"h":38.24,"l":37.41,"c":38.18,"v":3463600},{"d":"2011-06-29","o":38.26,"h":38.72,"l":37.59,"c":38.54,"v":4309000},{"d":"2011-06-30","o":38.76,"h":39.15,"l":38.49,"c":38.6,"v":2808500},{"d":"2011-07-01","o":38.6,"h":38.89,"l":38.44,"c":38.7,"v":3290800},{"d":"2011-07-05","o":38.83,"h":38.93,"l":38.44,"c":38.87,"v":2222100},{"d":"2011-07-06","o":38.92,"h":39.43,"l":38.69,"c":39.37,"v":2238400},{"d":"2011-07-07","o":39.57,"h":40.45,"l":39.55,"c":40.39,"v":2627100},{"d":"2011-07-08","o":39.9,"h":40.24,"l":39.73,"c":40.12,"v":2257600},{"d":"2011-07-11","o":39.73,"h":39.91,"l":38.91,"c":38.99,"v":2373500},{"d":"2011-07-12","o":39.03,"h":39.19,"l":37.14,"c":37.23,"v":3826000},{"d":"2011-07-13","o":37.54,"h":38.21,"l":37.2,"c":37.26,"v":2475500},{"d":"2011-07-14","o":37.43,"h":37.69,"l":36.24,"c":36.35,"v":2918000},{"d":"2011-07-15","o":36.53,"h":36.8,"l":35.82,"c":36.15,"v":2663500},{"d":"2011-07-18","o":36.03,"h":36.04,"l":34.99,"c":35.33,"v":3074700},{"d":"2011-07-19","o":35.59,"h":36.57,"l":35.58,"c":36.33,"v":4378300},{"d":"2011-07-20","o":36.27,"h":36.29,"l":35.46,"c":35.87,"v":2984400},{"d":"2011-07-21","o":35.94,"h":36.43,"l":35.5,"c":36.2,"v":3605400},{"d":"2011-07-22","o":37.08,"h":37.59,"l":36.5,"c":37.07,"v":2728100},{"d":"2011-07-25","o":36.64,"h":36.96,"l":36.37,"c":36.48,"v":2357200},{"d":"2011-07-26","o":36.48,"h":36.77,"l":36.22,"c":36.57,"v":1859600},{"d":"2011-07-27","o":36.21,"h":36.33,"l":34.84,"c":34.9,"v":3995700},{"d":"2011-07-28","o":34.91,"h":35.11,"l":34.29,"c":34.34,"v":3121200},{"d":"2011-07-29","o":34.03,"h":34.79,"l":33.67,"c":34.4,"v":2910500},{"d":"2011-08-01","o":34.65,"h":34.8,"l":33.58,"c":34.4,"v":4635200},{"d":"2011-08-02","o":34.08,"h":34.48,"l":33.44,"c":33.44,"v":3981600},{"d":"2011-08-03","o":33.38,"h":34.01,"l":32.86,"c":33.95,"v":5072500},{"d":"2011-08-04","o":33.45,"h":33.62,"l":31.54,"c":31.57,"v":4456600},{"d":"2011-08-05","o":31.91,"h":32.06,"l":29.86,"c":30.92,"v":6257700},{"d":"2011-08-08","o":29.93,"h":30.24,"l":28.05,"c":28.06,"v":9971400},{"d":"2011-08-09","o":28.48,"h":29.97,"l":27.82,"c":29.96,"v":7179600},{"d":"2011-08-10","o":29.32,"h":29.45,"l":28.09,"c":28.16,"v":6817000},{"d":"2011-08-11","o":28.41,"h":29.16,"l":28.19,"c":28.75,"v":6257600},{"d":"2011-08-12","o":28.9,"h":29.49,"l":28.41,"c":29.18,"v":5358500},{"d":"2011-08-15","o":29.24,"h":30.11,"l":29.14,"c":30.09,"v":3052500},{"d":"2011-08-16","o":29.8,"h":29.88,"l":28.94,"c":29.45,"v":3388100},{"d":"2011-08-17","o":29.5,"h":29.92,"l":28.63,"c":28.85,"v":2879800},{"d":"2011-08-18","o":27.49,"h":27.9,"l":26.16,"c":26.51,"v":8952400},{"d":"2011-08-19","o":27.3,"h":27.4,"l":22.99,"c":23.41,"v":19676200},{"d":"2011-08-22","o":24.21,"h":24.83,"l":24.15,"c":24.29,"v":7662700},{"d":"2011-08-23","o":24.5,"h":25.51,"l":24,"c":25.28,"v":5753700},{"d":"2011-08-24","o":25.2,"h":26.52,"l":24.89,"c":26.47,"v":5137900},{"d":"2011-08-25","o":26.55,"h":26.66,"l":25.45,"c":25.56,"v":3691100},{"d":"2011-08-26","o":25.5,"h":26.8,"l":25.29,"c":26.63,"v":3700200},{"d":"2011-08-29","o":27,"h":28.07,"l":27,"c":28.05,"v":3092900},{"d":"2011-08-30","o":27.79,"h":28.08,"l":27.39,"c":27.7,"v":4142800},{"d":"2011-08-31","o":27.89,"h":28.92,"l":27.84,"c":28.2,"v":3951900},{"d":"2011-09-01","o":28.39,"h":28.53,"l":27.04,"c":27.23,"v":3794400},{"d":"2011-09-02","o":26.7,"h":26.88,"l":26.02,"c":26.38,"v":4489000},{"d":"2011-09-06","o":25.56,"h":26.23,"l":25.25,"c":26.13,"v":3360700},{"d":"2011-09-07","o":26.56,"h":27.03,"l":26.55,"c":27,"v":4118000},{"d":"2011-09-08","o":27.11,"h":27.12,"l":26.19,"c":26.28,"v":3537500},{"d":"2011-09-09","o":26.12,"h":26.38,"l":25.22,"c":25.41,"v":11132000},{"d":"2011-09-12","o":25.07,"h":26.75,"l":25,"c":26.72,"v":5531500},{"d":"2011-09-13","o":26.71,"h":27.78,"l":26.71,"c":27.69,"v":6385900},{"d":"2011-09-14","o":27.96,"h":28.85,"l":27.35,"c":28.46,"v":4286800},{"d":"2011-09-15","o":28.73,"h":29.43,"l":28.54,"c":29.41,"v":4070300},{"d":"2011-09-16","o":29.49,"h":29.68,"l":29.06,"c":29.45,"v":3913200},{"d":"2011-09-19","o":28.98,"h":29.04,"l":28.32,"c":28.79,"v":3067200},{"d":"2011-09-20","o":28.85,"h":29.2,"l":28.05,"c":28.11,"v":3285700},{"d":"2011-09-21","o":28.9,"h":30.32,"l":28.56,"c":28.56,"v":6730800},{"d":"2011-09-22","o":27.48,"h":28.13,"l":27,"c":27.66,"v":6212300},{"d":"2011-09-23","o":27.16,"h":28.45,"l":27.12,"c":28.34,"v":4047200},{"d":"2011-09-26","o":28.46,"h":28.56,"l":27.33,"c":28.3,"v":3752000},{"d":"2011-09-27","o":29,"h":30.27,"l":28.82,"c":29.47,"v":5057800},{"d":"2011-09-28","o":30.19,"h":30.22,"l":28.62,"c":28.7,"v":3418100},{"d":"2011-09-29","o":29.23,"h":29.57,"l":28.65,"c":29.29,"v":4346300},{"d":"2011-09-30","o":28.87,"h":29.05,"l":27.75,"c":27.79,"v":4830600},{"d":"2011-10-03","o":27.08,"h":27.44,"l":25.43,"c":25.45,"v":6750300},{"d":"2011-10-04","o":25.05,"h":26.13,"l":24.63,"c":26.08,"v":6117800},{"d":"2011-10-05","o":26.1,"h":27.3,"l":25.73,"c":27.21,"v":3924900},{"d":"2011-10-06","o":27.12,"h":28.01,"l":26.41,"c":27.99,"v":3313800},{"d":"2011-10-07","o":27.98,"h":28.66,"l":27.62,"c":28.29,"v":3897200},{"d":"2011-10-10","o":28.87,"h":29.28,"l":28.5,"c":29.27,"v":3060300},{"d":"2011-10-11","o":29.19,"h":30.05,"l":28.92,"c":30.01,"v":3304000},{"d":"2011-10-12","o":30.31,"h":31.55,"l":30.05,"c":31.02,"v":4322700},{"d":"2011-10-13","o":30.84,"h":31.03,"l":30.36,"c":30.99,"v":3003300},{"d":"2011-10-14","o":31.46,"h":32.43,"l":31.12,"c":32.42,"v":3221500},{"d":"2011-10-17","o":32.16,"h":32.4,"l":31.16,"c":31.25,"v":3063000},{"d":"2011-10-18","o":31.21,"h":32.05,"l":30.63,"c":31.89,"v":2835700},{"d":"2011-10-19","o":31.68,"h":31.77,"l":30.88,"c":30.96,"v":3417500},{"d":"2011-10-20","o":31.07,"h":31.37,"l":30.05,"c":31.27,"v":3090300},{"d":"2011-10-21","o":31.61,"h":32.56,"l":31.53,"c":31.78,"v":4511500},{"d":"2011-10-24","o":31.96,"h":33.17,"l":31.96,"c":33.05,"v":2681800},{"d":"2011-10-25","o":32.95,"h":33.02,"l":32.18,"c":32.37,"v":3258600},{"d":"2011-10-26","o":32.81,"h":32.9,"l":31.69,"c":32.74,"v":3196100},{"d":"2011-10-27","o":33.54,"h":36.35,"l":33.49,"c":35.62,"v":7256200},{"d":"2011-10-28","o":35.23,"h":36.04,"l":34.98,"c":35.83,"v":3387300},{"d":"2011-10-31","o":35.25,"h":35.31,"l":34.46,"c":34.6,"v":3459900},{"d":"2011-11-01","o":33.45,"h":33.73,"l":32.74,"c":32.97,"v":4712900},{"d":"2011-11-02","o":33.39,"h":34.23,"l":33.21,"c":33.55,"v":3321600},{"d":"2011-11-03","o":34,"h":35.32,"l":33.28,"c":35.16,"v":2817600},{"d":"2011-11-04","o":34.78,"h":35.19,"l":34.38,"c":35.02,"v":1716700},{"d":"2011-11-07","o":35.02,"h":35.25,"l":33.7,"c":34.7,"v":2917600},{"d":"2011-11-08","o":35.05,"h":35.6,"l":34.4,"c":35.55,"v":2305100},{"d":"2011-11-09","o":34.2,"h":34.2,"l":32.41,"c":32.54,"v":4898600},{"d":"2011-11-10","o":33.09,"h":33.42,"l":32.43,"c":32.72,"v":3023400},{"d":"2011-11-11","o":33.34,"h":34.47,"l":33.32,"c":34.2,"v":2584300},{"d":"2011-11-14","o":34.1,"h":34.2,"l":33.34,"c":33.61,"v":2248100},{"d":"2011-11-15","o":33.4,"h":34.49,"l":32.92,"c":34.04,"v":3578100},{"d":"2011-11-16","o":35.38,"h":36.85,"l":34.81,"c":35.58,"v":7614500},{"d":"2011-11-17","o":35.82,"h":35.89,"l":33.86,"c":34.45,"v":5292300},{"d":"2011-11-18","o":34.41,"h":34.68,"l":33.39,"c":33.5,"v":2936200},{"d":"2011-11-21","o":33.23,"h":33.24,"l":32.13,"c":32.4,"v":3474900},{"d":"2011-11-22","o":32.28,"h":32.41,"l":31.08,"c":31.38,"v":3941700},{"d":"2011-11-23","o":30.98,"h":30.98,"l":29.96,"c":30.04,"v":3302800},{"d":"2011-11-25","o":29.94,"h":30.52,"l":29.76,"c":29.8,"v":1570400},{"d":"2011-11-28","o":30.79,"h":31.92,"l":30.75,"c":31.6,"v":3662400},{"d":"2011-11-29","o":31.71,"h":32.17,"l":31.3,"c":31.49,"v":2607100},{"d":"2011-11-30","o":32.42,"h":34.1,"l":32.41,"c":34.07,"v":3789700},{"d":"2011-12-01","o":34.14,"h":34.51,"l":33.85,"c":34.27,"v":2384100},{"d":"2011-12-02","o":34.62,"h":34.88,"l":33.9,"c":33.97,"v":2237100},{"d":"2011-12-05","o":33.59,"h":34.39,"l":32.38,"c":34.09,"v":3926400},{"d":"2011-12-06","o":33.9,"h":34.92,"l":33.89,"c":34.78,"v":3133800},{"d":"2011-12-07","o":34.45,"h":35,"l":33.63,"c":34.8,"v":2978400},{"d":"2011-12-08","o":34.36,"h":34.75,"l":33.86,"c":33.92,"v":2792000},{"d":"2011-12-09","o":34.15,"h":34.6,"l":34.01,"c":34.39,"v":3005300},{"d":"2011-12-12","o":33.91,"h":34.15,"l":33.11,"c":33.44,"v":2875100},{"d":"2011-12-13","o":33.6,"h":33.89,"l":32.5,"c":32.7,"v":3020600},{"d":"2011-12-14","o":32.45,"h":32.66,"l":31.11,"c":31.25,"v":3202400},{"d":"2011-12-15","o":31.61,"h":31.68,"l":30.48,"c":31.07,"v":3657200},{"d":"2011-12-16","o":31.33,"h":32.46,"l":31.15,"c":31.2,"v":3991900},{"d":"2011-12-19","o":31.39,"h":31.39,"l":30.08,"c":30.2,"v":3965600},{"d":"2011-12-20","o":30.62,"h":31.72,"l":30.62,"c":31.49,"v":2477300},{"d":"2011-12-21","o":31.01,"h":31.02,"l":29.75,"c":30.31,"v":4709100},{"d":"2011-12-22","o":30.36,"h":30.83,"l":30.15,"c":30.46,"v":2320800},{"d":"2011-12-23","o":30.54,"h":30.82,"l":30.33,"c":30.81,"v":1100200},{"d":"2011-12-27","o":30.69,"h":31.12,"l":30.6,"c":30.78,"v":1150500},{"d":"2011-12-28","o":30.69,"h":30.78,"l":29.81,"c":29.91,"v":1950400},{"d":"2011-12-29","o":29.93,"h":30.5,"l":29.88,"c":30.4,"v":1536000},{"d":"2011-12-30","o":30.48,"h":30.61,"l":30.25,"c":30.33,"v":1131900},{"d":"2012-01-03","o":31.22,"h":31.83,"l":30.77,"c":30.81,"v":2684000},{"d":"2012-01-04","o":30.69,"h":30.73,"l":30.03,"c":30.21,"v":2778600},{"d":"2012-01-05","o":30.1,"h":31.23,"l":29.82,"c":30.82,"v":3319600},{"d":"2012-01-06","o":30.83,"h":31.16,"l":30.52,"c":30.96,"v":2134100},{"d":"2012-01-09","o":30.93,"h":31.18,"l":30.66,"c":31.08,"v":2108600},{"d":"2012-01-10","o":31.58,"h":32.84,"l":31.54,"c":32.53,"v":3533100},{"d":"2012-01-11","o":32.5,"h":32.66,"l":31.76,"c":32.18,"v":2330300},{"d":"2012-01-12","o":32.33,"h":32.46,"l":31.84,"c":32.3,"v":1420700},{"d":"2012-01-13","o":32,"h":32.17,"l":31.38,"c":31.92,"v":1351400},{"d":"2012-01-17","o":32.5,"h":32.92,"l":32.07,"c":32.16,"v":1916800},{"d":"2012-01-18","o":32.13,"h":34.57,"l":32.05,"c":34.34,"v":4580500},{"d":"2012-01-19","o":34.43,"h":36.12,"l":34.38,"c":35.43,"v":6584300},{"d":"2012-01-20","o":35.33,"h":35.88,"l":34.97,"c":35.04,"v":2711900},{"d":"2012-01-23","o":35.01,"h":35.53,"l":34.35,"c":34.66,"v":2621200},{"d":"2012-01-24","o":34.62,"h":35.94,"l":34.61,"c":35.81,"v":4452200},{"d":"2012-01-25","o":35.71,"h":36.26,"l":35.5,"c":36.23,"v":5190900},{"d":"2012-01-26","o":36.45,"h":37.97,"l":36.25,"c":36.55,"v":5665100},{"d":"2012-01-27","o":36.38,"h":36.7,"l":35.86,"c":36.6,"v":2539900},{"d":"2012-01-30","o":36.21,"h":36.22,"l":35.4,"c":35.91,"v":2039400},{"d":"2012-01-31","o":36.19,"h":36.23,"l":35.68,"c":36,"v":1906100},{"d":"2012-02-01","o":36.33,"h":37.26,"l":36.05,"c":37,"v":4175000},{"d":"2012-02-02","o":37,"h":37.9,"l":36.78,"c":36.82,"v":2776000},{"d":"2012-02-03","o":37.37,"h":37.95,"l":37.37,"c":37.85,"v":2681000},{"d":"2012-02-06","o":37.53,"h":37.8,"l":37.2,"c":37.76,"v":2239100},{"d":"2012-02-07","o":37.74,"h":38.56,"l":37.41,"c":38.34,"v":3189400},{"d":"2012-02-08","o":38.26,"h":38.85,"l":38.15,"c":38.36,"v":2203300},{"d":"2012-02-09","o":38.35,"h":38.61,"l":37.98,"c":38.4,"v":2500700},{"d":"2012-02-10","o":37.76,"h":38.13,"l":37.28,"c":37.53,"v":1944000},{"d":"2012-02-13","o":37.99,"h":38.5,"l":37.82,"c":38.37,"v":1865800},{"d":"2012-02-14","o":38.19,"h":38.84,"l":38.14,"c":38.79,"v":1431300},{"d":"2012-02-15","o":39.02,"h":39.18,"l":38.48,"c":38.65,"v":1997900},{"d":"2012-02-16","o":38.71,"h":39.65,"l":38.63,"c":39.53,"v":2398400},{"d":"2012-02-17","o":39.51,"h":39.58,"l":38.88,"c":38.91,"v":2182400},{"d":"2012-02-21","o":39,"h":39.01,"l":37.87,"c":38.11,"v":3253500},{"d":"2012-02-22","o":38.01,"h":38.35,"l":37.61,"c":37.76,"v":3232600},{"d":"2012-02-23","o":37.69,"h":38.61,"l":37.4,"c":38.2,"v":4318200},{"d":"2012-02-24","o":38.23,"h":38.3,"l":37.13,"c":37.62,"v":5323000},{"d":"2012-02-27","o":37.22,"h":38.15,"l":36.94,"c":38.02,"v":2453900},{"d":"2012-02-28","o":38.02,"h":38.29,"l":37.59,"c":37.99,"v":2298800},{"d":"2012-02-29","o":38.05,"h":38.42,"l":37.55,"c":37.85,"v":2784800},{"d":"2012-03-01","o":38.06,"h":38.52,"l":37.3,"c":37.99,"v":2335000},{"d":"2012-03-02","o":37.9,"h":37.9,"l":36.76,"c":37.09,"v":2970300},{"d":"2012-03-05","o":37.03,"h":37.09,"l":36.37,"c":36.65,"v":2060400},{"d":"2012-03-06","o":36.31,"h":36.43,"l":35.55,"c":35.72,"v":2813900},{"d":"2012-03-07","o":35.89,"h":36.28,"l":35.75,"c":36.06,"v":2678600},{"d":"2012-03-08","o":36.19,"h":36.67,"l":36.19,"c":36.52,"v":2130600},{"d":"2012-03-09","o":36.5,"h":37.23,"l":36.5,"c":36.81,"v":2035200},{"d":"2012-03-12","o":36.6,"h":36.75,"l":36.2,"c":36.67,"v":1180000},{"d":"2012-03-13","o":37.06,"h":38.76,"l":36.8,"c":38.67,"v":3457600},{"d":"2012-03-14","o":38.93,"h":39.64,"l":38.51,"c":39.35,"v":4502600},{"d":"2012-03-15","o":39.09,"h":40.21,"l":39.04,"c":40.08,"v":3374000},{"d":"2012-03-16","o":40.03,"h":41.14,"l":40.03,"c":40.9,"v":5154200},{"d":"2012-03-19","o":40.51,"h":41.64,"l":40.44,"c":41.4,"v":3816200},{"d":"2012-03-20","o":40.85,"h":41.24,"l":40.51,"c":41.1,"v":2831100},{"d":"2012-03-21","o":41.01,"h":41.71,"l":40.9,"c":41.7,"v":3188200},{"d":"2012-03-22","o":41.13,"h":41.29,"l":40.81,"c":41.1,"v":2950200},{"d":"2012-03-23","o":41,"h":41.25,"l":40.57,"c":41.08,"v":1819500},{"d":"2012-03-26","o":41.11,"h":42.4,"l":41.01,"c":42.37,"v":2738100},{"d":"2012-03-27","o":42.14,"h":42.6,"l":41.89,"c":42.19,"v":3371500},{"d":"2012-03-28","o":42.01,"h":42.41,"l":41.47,"c":41.9,"v":2652300},{"d":"2012-03-29","o":41.62,"h":42.24,"l":41.28,"c":42.04,"v":3138400},{"d":"2012-03-30","o":42.18,"h":42.5,"l":41.87,"c":42.32,"v":2322500},{"d":"2012-04-02","o":41.38,"h":42.37,"l":41.23,"c":42.34,"v":2794300},{"d":"2012-04-03","o":42.06,"h":42.69,"l":42.02,"c":42.39,"v":2641800},{"d":"2012-04-04","o":41.74,"h":41.95,"l":41.43,"c":41.75,"v":2952500},{"d":"2012-04-05","o":40.88,"h":41.54,"l":40.3,"c":41.44,"v":3449700},{"d":"2012-04-09","o":40.7,"h":40.9,"l":40.44,"c":40.54,"v":2114300},{"d":"2012-04-10","o":40.39,"h":40.65,"l":39.33,"c":39.44,"v":3162700},{"d":"2012-04-11","o":40.15,"h":40.15,"l":39.39,"c":39.62,"v":3518900},{"d":"2012-04-12","o":39.83,"h":40.7,"l":39.66,"c":40.46,"v":1971700},{"d":"2012-04-13","o":40.33,"h":41.34,"l":40.28,"c":41.25,"v":3304300},{"d":"2012-04-16","o":41.47,"h":41.77,"l":40.46,"c":41.09,"v":3078900},{"d":"2012-04-17","o":41.35,"h":42,"l":41.35,"c":41.8,"v":1931500},{"d":"2012-04-18","o":41.57,"h":41.73,"l":41.18,"c":41.43,"v":1074000},{"d":"2012-04-19","o":41.3,"h":41.87,"l":40.35,"c":40.58,"v":2608100},{"d":"2012-04-20","o":40.67,"h":41.01,"l":40.41,"c":40.42,"v":1986500},{"d":"2012-04-23","o":39.86,"h":39.95,"l":38.71,"c":39.03,"v":3925200},{"d":"2012-04-24","o":39.22,"h":39.22,"l":38.46,"c":38.71,"v":1946200},{"d":"2012-04-25","o":39.24,"h":39.47,"l":38.98,"c":39.27,"v":1559100},{"d":"2012-04-26","o":39.24,"h":40.28,"l":39.06,"c":40.19,"v":1595000},{"d":"2012-04-27","o":40.2,"h":40.31,"l":39.58,"c":39.63,"v":2123500},{"d":"2012-04-30","o":39.5,"h":39.61,"l":39.17,"c":39.37,"v":1405800},{"d":"2012-05-01","o":39.48,"h":41.28,"l":39.37,"c":40.73,"v":2249000},{"d":"2012-05-02","o":39.65,"h":40.28,"l":39.12,"c":40.16,"v":2144100},{"d":"2012-05-03","o":40.19,"h":40.26,"l":38.83,"c":38.92,"v":1914900},{"d":"2012-05-04","o":38.52,"h":38.65,"l":37.24,"c":37.46,"v":1954400},{"d":"2012-05-07","o":37.19,"h":37.5,"l":37.04,"c":37.2,"v":1491900},{"d":"2012-05-08","o":36.81,"h":36.93,"l":35.44,"c":36.61,"v":3857200},{"d":"2012-05-09","o":36.09,"h":37.12,"l":35.79,"c":36.8,"v":2266200},{"d":"2012-05-10","o":37.05,"h":37.17,"l":35.46,"c":36.18,"v":2559200},{"d":"2012-05-11","o":36.09,"h":36.66,"l":35.98,"c":36.25,"v":2061900},{"d":"2012-05-14","o":35.81,"h":36.49,"l":35.72,"c":35.93,"v":1653200},{"d":"2012-05-15","o":36.17,"h":37.41,"l":35.94,"c":36.45,"v":3586700},{"d":"2012-05-16","o":36.52,"h":36.7,"l":35.65,"c":35.89,"v":2709500},{"d":"2012-05-17","o":35.91,"h":36.03,"l":34.7,"c":34.73,"v":3193000},{"d":"2012-05-18","o":31.89,"h":32.33,"l":28.52,"c":30.26,"v":24181800},{"d":"2012-05-21","o":30.32,"h":31.91,"l":29.98,"c":31.85,"v":4779500},{"d":"2012-05-22","o":31.76,"h":32.69,"l":31.7,"c":32.43,"v":5449800},{"d":"2012-05-23","o":32.01,"h":32.39,"l":31.31,"c":32.18,"v":4328800},{"d":"2012-05-24","o":32.26,"h":32.26,"l":31.67,"c":31.86,"v":4970000},{"d":"2012-05-25","o":31.89,"h":32.2,"l":31.68,"c":32.12,"v":1821100},{"d":"2012-05-29","o":32.51,"h":32.97,"l":32.29,"c":32.78,"v":2140500},{"d":"2012-05-30","o":32.32,"h":32.41,"l":31.76,"c":32.15,"v":2116200},{"d":"2012-05-31","o":32.16,"h":32.28,"l":31.44,"c":32.02,"v":2764300},{"d":"2012-06-01","o":31.27,"h":31.39,"l":30.74,"c":30.84,"v":3728500},{"d":"2012-06-04","o":30.95,"h":31.23,"l":30.05,"c":30.83,"v":3968700},{"d":"2012-06-05","o":30.8,"h":31.52,"l":30.63,"c":31.27,"v":2841300},{"d":"2012-06-06","o":31.56,"h":33.15,"l":31.49,"c":33.11,"v":2704000},{"d":"2012-06-07","o":33.47,"h":33.74,"l":32.54,"c":32.65,"v":2208200},{"d":"2012-06-08","o":32.46,"h":32.81,"l":32.22,"c":32.78,"v":1642200},{"d":"2012-06-11","o":33.18,"h":33.37,"l":31.78,"c":31.84,"v":1779500},{"d":"2012-06-12","o":32.05,"h":32.47,"l":31.8,"c":32.3,"v":1960800},{"d":"2012-06-13","o":32.05,"h":32.25,"l":31.54,"c":31.7,"v":2227300},{"d":"2012-06-14","o":31.74,"h":32.24,"l":31.19,"c":32.08,"v":1921100},{"d":"2012-06-15","o":32.03,"h":33.43,"l":31.94,"c":33.37,"v":3168300},{"d":"2012-06-18","o":33.11,"h":33.85,"l":32.76,"c":33.64,"v":1614000},{"d":"2012-06-19","o":33.99,"h":35.13,"l":33.76,"c":34.64,"v":2877500},{"d":"2012-06-20","o":34.63,"h":35.09,"l":33.99,"c":34.67,"v":2605100},{"d":"2012-06-21","o":34.69,"h":34.69,"l":32.98,"c":33.05,"v":1831700},{"d":"2012-06-22","o":33.11,"h":33.92,"l":32.92,"c":33.81,"v":1919500},{"d":"2012-06-25","o":33.32,"h":33.43,"l":32.71,"c":32.81,"v":1454400},{"d":"2012-06-26","o":32.96,"h":33.28,"l":32.56,"c":32.95,"v":1401500},{"d":"2012-06-27","o":33.24,"h":33.74,"l":32.81,"c":33.55,"v":1399600},{"d":"2012-06-28","o":33.13,"h":33.54,"l":32.24,"c":32.83,"v":1610800},{"d":"2012-06-29","o":33.61,"h":35,"l":33.51,"c":34.99,"v":3097200},{"d":"2012-07-02","o":35.03,"h":35.03,"l":34.25,"c":34.51,"v":1403300},{"d":"2012-07-03","o":34.61,"h":34.91,"l":34.46,"c":34.7,"v":841800},{"d":"2012-07-05","o":34.49,"h":34.79,"l":34.02,"c":34.65,"v":1024400},{"d":"2012-07-06","o":34.19,"h":34.26,"l":31.99,"c":32.31,"v":4615100},{"d":"2012-07-09","o":32.34,"h":32.38,"l":31.01,"c":31.41,"v":3585200},{"d":"2012-07-10","o":31.58,"h":32,"l":30.37,"c":30.65,"v":3994900},{"d":"2012-07-11","o":30.62,"h":31.28,"l":30.16,"c":30.52,"v":2947000},{"d":"2012-07-12","o":30.27,"h":31.58,"l":30.12,"c":31.26,"v":3684700},{"d":"2012-07-13","o":31.21,"h":31.85,"l":31.13,"c":31.72,"v":1624000},{"d":"2012-07-16","o":31.53,"h":31.56,"l":30.94,"c":31.39,"v":1659900},{"d":"2012-07-17","o":31.62,"h":32.12,"l":30.85,"c":31.93,"v":2118900},{"d":"2012-07-18","o":31.81,"h":32.54,"l":31.63,"c":32.21,"v":2445700},{"d":"2012-07-19","o":32.42,"h":33.56,"l":32.18,"c":33.45,"v":2154100},{"d":"2012-07-20","o":33.3,"h":33.32,"l":32.12,"c":32.16,"v":2263300},{"d":"2012-07-23","o":31.57,"h":31.99,"l":30.94,"c":31.79,"v":1360700},{"d":"2012-07-24","o":31.78,"h":31.86,"l":31.07,"c":31.33,"v":2225100},{"d":"2012-07-25","o":31.33,"h":32.46,"l":31.25,"c":31.94,"v":1919800},{"d":"2012-07-26","o":32.82,"h":33.83,"l":32.67,"c":33.49,"v":3210000},{"d":"2012-07-27","o":33.91,"h":34.98,"l":33.69,"c":34.6,"v":3136600},{"d":"2012-07-30","o":34.65,"h":34.68,"l":33.62,"c":34.12,"v":1496700},{"d":"2012-07-31","o":34.11,"h":34.35,"l":33.81,"c":33.92,"v":1800000},{"d":"2012-08-01","o":34.22,"h":34.55,"l":33.78,"c":34.04,"v":1694400},{"d":"2012-08-02","o":33.69,"h":34.31,"l":33.19,"c":33.78,"v":2154400},{"d":"2012-08-03","o":34.54,"h":35.24,"l":34.39,"c":34.98,"v":2495900},{"d":"2012-08-06","o":35.07,"h":35.09,"l":34.61,"c":34.69,"v":2395400},{"d":"2012-08-07","o":34.85,"h":35.4,"l":34.8,"c":35.25,"v":2708000},{"d":"2012-08-08","o":35.18,"h":35.54,"l":35.06,"c":35.31,"v":2032900},{"d":"2012-08-09","o":35.2,"h":35.51,"l":34.97,"c":35.17,"v":1205100},{"d":"2012-08-10","o":35.01,"h":35.3,"l":34.68,"c":35.01,"v":1391600},{"d":"2012-08-13","o":34.86,"h":35.05,"l":34.32,"c":34.68,"v":1183200},{"d":"2012-08-14","o":34.9,"h":34.93,"l":33.96,"c":34.16,"v":2410000},{"d":"2012-08-15","o":34.05,"h":34.58,"l":34.05,"c":34.48,"v":2468000},{"d":"2012-08-16","o":34.61,"h":34.89,"l":34.02,"c":34.67,"v":3653600},{"d":"2012-08-17","o":34.72,"h":35.11,"l":34.28,"c":34.97,"v":2684500},{"d":"2012-08-20","o":34.76,"h":34.91,"l":33.72,"c":33.96,"v":3305200},{"d":"2012-08-21","o":34.13,"h":35.07,"l":34.06,"c":34.6,"v":2902800},{"d":"2012-08-22","o":34.68,"h":35.71,"l":34.52,"c":35.49,"v":3166800},{"d":"2012-08-23","o":35.37,"h":36.21,"l":34.96,"c":35.71,"v":5778600},{"d":"2012-08-24","o":27.97,"h":31.25,"l":27.7,"c":30.13,"v":34419100},{"d":"2012-08-27","o":30.43,"h":30.63,"l":29.57,"c":30.51,"v":5625600},{"d":"2012-08-28","o":30.51,"h":31.87,"l":30.22,"c":31.23,"v":8353500},{"d":"2012-08-29","o":31.34,"h":31.51,"l":30.66,"c":30.92,"v":4200400},{"d":"2012-08-30","o":30.85,"h":30.87,"l":30.19,"c":30.41,"v":2775200},{"d":"2012-08-31","o":30.82,"h":31.48,"l":30.55,"c":31.05,"v":3575300},{"d":"2012-09-04","o":30.91,"h":31.66,"l":30.83,"c":31.41,"v":3596300},{"d":"2012-09-05","o":31.49,"h":31.63,"l":31.01,"c":31.3,"v":1778800},{"d":"2012-09-06","o":31.6,"h":33.08,"l":31.51,"c":32.77,"v":5547500},{"d":"2012-09-07","o":32.74,"h":32.74,"l":32.17,"c":32.22,"v":3212600},{"d":"2012-09-10","o":32.14,"h":32.22,"l":31.69,"c":31.97,"v":4896600},{"d":"2012-09-11","o":32.16,"h":32.38,"l":31.92,"c":32.19,"v":3609700},{"d":"2012-09-12","o":32.34,"h":32.73,"l":32.27,"c":32.58,"v":4340500},{"d":"2012-09-13","o":32.48,"h":32.97,"l":32.21,"c":32.74,"v":2262400},{"d":"2012-09-14","o":32.68,"h":33.55,"l":32.65,"c":33.47,"v":2399100},{"d":"2012-09-17","o":33.4,"h":33.59,"l":33.05,"c":33.59,"v":1852000},{"d":"2012-09-18","o":33.47,"h":33.57,"l":33.1,"c":33.47,"v":2703700},{"d":"2012-09-19","o":33.53,"h":34.16,"l":33.44,"c":33.56,"v":4015000},{"d":"2012-09-20","o":33.57,"h":33.71,"l":33.41,"c":33.61,"v":2715200},{"d":"2012-09-21","o":33.75,"h":34,"l":33.59,"c":33.68,"v":2581500},{"d":"2012-09-24","o":33.36,"h":33.56,"l":33.12,"c":33.48,"v":2494000},{"d":"2012-09-25","o":33.58,"h":34,"l":32.74,"c":32.93,"v":3264300},{"d":"2012-09-26","o":32.86,"h":33.05,"l":32.19,"c":32.4,"v":2850400},{"d":"2012-09-27","o":32.56,"h":33.41,"l":32.37,"c":33.3,"v":1507500},{"d":"2012-09-28","o":33.27,"h":33.89,"l":33.1,"c":33.35,"v":2649000},{"d":"2012-10-01","o":32.61,"h":33.74,"l":32.61,"c":33.38,"v":3281900},{"d":"2012-10-02","o":33.42,"h":33.69,"l":33.19,"c":33.41,"v":2258400},{"d":"2012-10-03","o":33.46,"h":33.81,"l":33.36,"c":33.78,"v":1752800},{"d":"2012-10-04","o":33.25,"h":33.62,"l":32.69,"c":33.18,"v":4503800},{"d":"2012-10-05","o":33.46,"h":33.61,"l":32.87,"c":33.1,"v":2780800},{"d":"2012-10-08","o":33,"h":33.16,"l":32.37,"c":32.45,"v":2464900},{"d":"2012-10-09","o":32.38,"h":32.44,"l":31.32,"c":31.47,"v":3544800},{"d":"2012-10-10","o":31.44,"h":31.75,"l":30.95,"c":31.03,"v":3212000},{"d":"2012-10-11","o":31.29,"h":31.41,"l":30.92,"c":31.01,"v":2714500},{"d":"2012-10-12","o":31.01,"h":31.43,"l":30.98,"c":31.2,"v":1747000},{"d":"2012-10-15","o":31.26,"h":31.94,"l":31.22,"c":31.9,"v":1819800},{"d":"2012-10-16","o":31.92,"h":32.99,"l":31.82,"c":32.68,"v":2419600},{"d":"2012-10-17","o":32.55,"h":32.67,"l":31.91,"c":32.2,"v":2354300},{"d":"2012-10-18","o":32.29,"h":32.35,"l":31.43,"c":31.59,"v":2418000},{"d":"2012-10-19","o":31.58,"h":31.6,"l":30.42,"c":30.47,"v":5285400},{"d":"2012-10-22","o":30.56,"h":31.05,"l":30.2,"c":30.95,"v":3622200},{"d":"2012-10-23","o":30.61,"h":31.52,"l":30.44,"c":31.37,"v":2325200},{"d":"2012-10-24","o":31.65,"h":31.84,"l":31.23,"c":31.46,"v":2027500},{"d":"2012-10-25","o":31.86,"h":32.3,"l":31.73,"c":32.1,"v":3420200},{"d":"2012-10-26","o":32.05,"h":32.56,"l":31.9,"c":32.31,"v":2753600},{"d":"2012-10-31","o":32.28,"h":32.51,"l":31.66,"c":31.85,"v":4332600},{"d":"2012-11-01","o":32.05,"h":32.48,"l":30.96,"c":32.39,"v":3364400},{"d":"2012-11-02","o":32.56,"h":32.71,"l":32.1,"c":32.14,"v":2192200},{"d":"2012-11-05","o":32.24,"h":32.24,"l":31.73,"c":31.98,"v":1630900},{"d":"2012-11-06","o":32.26,"h":32.53,"l":32.04,"c":32.41,"v":2060500},{"d":"2012-11-07","o":31.98,"h":32.02,"l":31.21,"c":31.57,"v":2906400},{"d":"2012-11-08","o":30.99,"h":31.24,"l":30.72,"c":30.73,"v":5607100},{"d":"2012-11-09","o":30.61,"h":31.38,"l":30.5,"c":30.94,"v":2517000},{"d":"2012-11-12","o":31,"h":31.26,"l":30.78,"c":31,"v":1951100},{"d":"2012-11-13","o":30.79,"h":31.31,"l":30.61,"c":30.64,"v":3024800},{"d":"2012-11-14","o":30.73,"h":31.44,"l":30.39,"c":30.44,"v":3253700},{"d":"2012-11-15","o":30.47,"h":30.73,"l":30.22,"c":30.5,"v":4306100},{"d":"2012-11-16","o":30.82,"h":31.99,"l":30.53,"c":31.48,"v":7940200},{"d":"2012-11-19","o":31.81,"h":31.86,"l":31.13,"c":31.32,"v":3467800},{"d":"2012-11-20","o":31.3,"h":31.42,"l":30.77,"c":30.87,"v":2920500},{"d":"2012-11-21","o":30.92,"h":31.46,"l":30.92,"c":31.34,"v":1976000},{"d":"2012-11-23","o":31.51,"h":31.83,"l":31.38,"c":31.8,"v":794100},{"d":"2012-11-26","o":31.66,"h":32.24,"l":31.57,"c":32.24,"v":2712700},{"d":"2012-11-27","o":32.21,"h":32.23,"l":31.78,"c":31.92,"v":2051700},{"d":"2012-11-28","o":31.78,"h":33.17,"l":31.71,"c":33.1,"v":3080700},{"d":"2012-11-29","o":33.23,"h":33.63,"l":33.22,"c":33.51,"v":2382000},{"d":"2012-11-30","o":33.49,"h":33.61,"l":33.04,"c":33.13,"v":2733000},{"d":"2012-12-03","o":33.35,"h":33.5,"l":32.85,"c":32.99,"v":1536800},{"d":"2012-12-04","o":33.09,"h":33.2,"l":32.84,"c":33.08,"v":1696600},{"d":"2012-12-05","o":33.04,"h":33.83,"l":32.77,"c":33.6,"v":2996500},{"d":"2012-12-06","o":33.6,"h":33.96,"l":33.43,"c":33.8,"v":1912900},{"d":"2012-12-07","o":33.9,"h":33.96,"l":33.42,"c":33.76,"v":1434600},{"d":"2012-12-10","o":33.48,"h":34.03,"l":33.43,"c":33.96,"v":1727800},{"d":"2012-12-11","o":33.72,"h":34.9,"l":33.72,"c":34.62,"v":2054700},{"d":"2012-12-12","o":34.77,"h":34.98,"l":34.24,"c":34.29,"v":1504600},{"d":"2012-12-13","o":34.28,"h":34.33,"l":33.53,"c":33.88,"v":2137200},{"d":"2012-12-14","o":33.82,"h":34.43,"l":33.8,"c":34.21,"v":2836800},{"d":"2012-12-17","o":34.24,"h":35.21,"l":34.21,"c":34.88,"v":2528600},{"d":"2012-12-18","o":34.99,"h":35.77,"l":34.91,"c":35.73,"v":1939200},{"d":"2012-12-19","o":35.97,"h":36.96,"l":35.73,"c":36,"v":6703500},{"d":"2012-12-20","o":36.06,"h":36.14,"l":35.78,"c":35.9,"v":1981000},{"d":"2012-12-21","o":35.32,"h":35.62,"l":34.73,"c":35.49,"v":3889700},{"d":"2012-12-24","o":35.3,"h":35.9,"l":35.25,"c":35.68,"v":795900},{"d":"2012-12-26","o":35.75,"h":36,"l":35.1,"c":35.15,"v":1644700},{"d":"2012-12-27","o":35.13,"h":35.26,"l":34.32,"c":35.12,"v":2768300},{"d":"2012-12-28","o":34.8,"h":35.31,"l":34.69,"c":34.99,"v":3666100},{"d":"2012-12-31","o":34.84,"h":35.52,"l":34.61,"c":35.35,"v":2556500},{"d":"2013-01-02","o":36.05,"h":36.95,"l":36.05,"c":36.94,"v":2998800},{"d":"2013-01-03","o":36.75,"h":36.92,"l":36.27,"c":36.37,"v":1744100},{"d":"2013-01-04","o":36.53,"h":36.67,"l":36.29,"c":36.36,"v":1340400},{"d":"2013-01-07","o":36,"h":36.14,"l":35.84,"c":36.09,"v":1933500},{"d":"2013-01-08","o":36.15,"h":36.42,"l":35.96,"c":36.3,"v":1520000},{"d":"2013-01-09","o":36.35,"h":37.04,"l":36.23,"c":36.67,"v":1640600},{"d":"2013-01-10","o":36.89,"h":36.94,"l":36.03,"c":36.52,"v":1416000},{"d":"2013-01-11","o":36.6,"h":36.97,"l":36.52,"c":36.8,"v":1336500},{"d":"2013-01-14","o":36.64,"h":36.98,"l":36.63,"c":36.83,"v":1418500},{"d":"2013-01-15","o":36.53,"h":36.82,"l":36.39,"c":36.71,"v":1617500},{"d":"2013-01-16","o":36.76,"h":37.51,"l":36.43,"c":36.73,"v":1213900},{"d":"2013-01-17","o":36.77,"h":37.68,"l":36.73,"c":37.33,"v":1959800},{"d":"2013-01-18","o":37.25,"h":37.53,"l":37.14,"c":37.5,"v":1599700},{"d":"2013-01-22","o":37.4,"h":37.58,"l":36.19,"c":36.55,"v":2703600},{"d":"2013-01-23","o":36.71,"h":37.05,"l":36.61,"c":36.86,"v":1653200},{"d":"2013-01-24","o":37.39,"h":38,"l":37.11,"c":37.6,"v":3326300},{"d":"2013-01-25","o":39.5,"h":40,"l":38.9,"c":38.99,"v":8054800},{"d":"2013-01-28","o":39.11,"h":39.21,"l":38.75,"c":38.86,"v":2798600},{"d":"2013-01-29","o":38.65,"h":39.11,"l":38.02,"c":38.86,"v":2633600},{"d":"2013-01-30","o":39.5,"h":39.5,"l":38.6,"c":38.73,"v":4317400},{"d":"2013-01-31","o":38.77,"h":39.3,"l":38.62,"c":38.88,"v":2723400},{"d":"2013-02-01","o":39.39,"h":39.39,"l":38.88,"c":38.94,"v":2843000},{"d":"2013-02-04","o":38.75,"h":39.18,"l":38.4,"c":38.53,"v":1929200},{"d":"2013-02-05","o":38.77,"h":39.25,"l":38.62,"c":39.06,"v":1881800},{"d":"2013-02-06","o":38.86,"h":39.03,"l":38.51,"c":38.71,"v":2299800},{"d":"2013-02-07","o":38.61,"h":38.76,"l":38.1,"c":38.65,"v":2514200},{"d":"2013-02-08","o":38.79,"h":39,"l":38.69,"c":38.89,"v":1534500},{"d":"2013-02-11","o":39.07,"h":39.21,"l":38.63,"c":38.89,"v":1368400},{"d":"2013-02-12","o":38.91,"h":39.24,"l":38.8,"c":38.91,"v":1908000},{"d":"2013-02-13","o":38.91,"h":39.17,"l":38.53,"c":38.66,"v":1709000},{"d":"2013-02-14","o":38.54,"h":38.77,"l":38.22,"c":38.67,"v":2525600},{"d":"2013-02-15","o":38.65,"h":39.51,"l":38.59,"c":39,"v":2911000},{"d":"2013-02-19","o":39.1,"h":39.12,"l":38.84,"c":38.98,"v":1738000},{"d":"2013-02-20","o":39.17,"h":39.67,"l":38.7,"c":38.73,"v":6135900},{"d":"2013-02-21","o":38.58,"h":38.62,"l":37.91,"c":37.97,"v":2851300},{"d":"2013-02-22","o":38.1,"h":38.37,"l":37.82,"c":37.91,"v":2685000},{"d":"2013-02-25","o":38.23,"h":38.25,"l":36.52,"c":36.62,"v":7225600},{"d":"2013-02-26","o":35.92,"h":38.08,"l":35.77,"c":36.79,"v":7572500},{"d":"2013-02-27","o":36.62,"h":36.98,"l":35.99,"c":36.2,"v":9941400},{"d":"2013-02-28","o":36.31,"h":36.95,"l":36.22,"c":36.72,"v":4037800},{"d":"2013-03-01","o":37.25,"h":37.56,"l":36.55,"c":37.36,"v":11398400},{"d":"2013-03-04","o":37.34,"h":38.69,"l":37.14,"c":38.65,"v":4082300},{"d":"2013-03-05","o":38.76,"h":39.55,"l":38.75,"c":39.34,"v":3946600},{"d":"2013-03-06","o":39.51,"h":39.95,"l":39.44,"c":39.94,"v":3070300},{"d":"2013-03-07","o":39.87,"h":40.08,"l":39.54,"c":40.01,"v":2433100},{"d":"2013-03-08","o":40,"h":40.3,"l":39.78,"c":40.17,"v":2046100},{"d":"2013-03-11","o":40,"h":40.38,"l":39.98,"c":40.36,"v":1281800},{"d":"2013-03-12","o":40.37,"h":40.44,"l":39.72,"c":40.3,"v":2069900},{"d":"2013-03-13","o":40.28,"h":40.56,"l":39.95,"c":40.46,"v":1803900},{"d":"2013-03-14","o":40.67,"h":40.81,"l":40.46,"c":40.69,"v":1851100},{"d":"2013-03-15","o":40.51,"h":40.64,"l":40.14,"c":40.14,"v":2128800},{"d":"2013-03-18","o":39.76,"h":40.31,"l":39.34,"c":40.03,"v":1787200},{"d":"2013-03-19","o":40.05,"h":40.38,"l":39.32,"c":39.67,"v":3069700},{"d":"2013-03-20","o":40.53,"h":41.42,"l":40.26,"c":41.16,"v":3845400},{"d":"2013-03-21","o":40.6,"h":41.27,"l":40.25,"c":41.03,"v":2049200},{"d":"2013-03-22","o":41.04,"h":41.4,"l":40.78,"c":41.39,"v":1741500},{"d":"2013-03-25","o":41,"h":41.21,"l":40.27,"c":40.38,"v":2239200},{"d":"2013-03-26","o":40.61,"h":40.99,"l":40.42,"c":40.6,"v":1553800},{"d":"2013-03-27","o":40.46,"h":40.96,"l":40.29,"c":40.92,"v":1348500},{"d":"2013-03-28","o":40.62,"h":41.3,"l":40.43,"c":41.25,"v":1784800},{"d":"2013-04-01","o":40.09,"h":40.68,"l":39.76,"c":39.93,"v":4038100},{"d":"2013-04-02","o":39.97,"h":40.65,"l":39.37,"c":39.57,"v":2568800},{"d":"2013-04-03","o":39.55,"h":39.76,"l":38.44,"c":38.54,"v":2713600},{"d":"2013-04-04","o":38.53,"h":38.68,"l":38.04,"c":38.48,"v":2636400},{"d":"2013-04-05","o":37.87,"h":38.4,"l":37.27,"c":38.35,"v":2559600},{"d":"2013-04-08","o":38.44,"h":38.44,"l":37.92,"c":38.35,"v":1808300},{"d":"2013-04-09","o":38.37,"h":38.63,"l":38.03,"c":38.46,"v":1421300},{"d":"2013-04-10","o":38.47,"h":39.87,"l":38.46,"c":39.65,"v":1988800},{"d":"2013-04-11","o":39.49,"h":39.52,"l":38.92,"c":39.01,"v":2320900},{"d":"2013-04-12","o":38.95,"h":38.95,"l":38.01,"c":38.36,"v":2174600},{"d":"2013-04-15","o":38.11,"h":38.21,"l":36.56,"c":36.71,"v":4335800},{"d":"2013-04-16","o":37.14,"h":37.8,"l":37.01,"c":37.69,"v":2136600},{"d":"2013-04-17","o":37.33,"h":37.43,"l":36.38,"c":36.82,"v":2699800},{"d":"2013-04-18","o":36.9,"h":37.02,"l":35.92,"c":35.93,"v":2129600},{"d":"2013-04-19","o":35.91,"h":36.45,"l":35.51,"c":36.12,"v":1835400},{"d":"2013-04-22","o":36.16,"h":36.41,"l":35.62,"c":36.24,"v":1681600},{"d":"2013-04-23","o":36.49,"h":37.26,"l":36.39,"c":37.26,"v":2617300},{"d":"2013-04-24","o":37.11,"h":37.72,"l":36.82,"c":37.56,"v":2132400},{"d":"2013-04-25","o":37.5,"h":38.15,"l":37.31,"c":37.87,"v":2025100},{"d":"2013-04-26","o":37.93,"h":38.11,"l":37.3,"c":37.31,"v":1862600},{"d":"2013-04-29","o":37.36,"h":38.24,"l":37.25,"c":38.21,"v":1669600},{"d":"2013-04-30","o":38.24,"h":39.38,"l":38.14,"c":39.38,"v":5426200},{"d":"2013-05-01","o":39.23,"h":39.69,"l":38.04,"c":38.19,"v":2902400},{"d":"2013-05-02","o":38.17,"h":38.77,"l":37.92,"c":38.53,"v":1324000},{"d":"2013-05-03","o":39,"h":39.53,"l":38.78,"c":39.52,"v":2016200},{"d":"2013-05-06","o":39.39,"h":39.68,"l":39.19,"c":39.6,"v":1909600},{"d":"2013-05-07","o":39.66,"h":40.02,"l":39.16,"c":39.54,"v":1472000},{"d":"2013-05-08","o":39.34,"h":40.03,"l":39.28,"c":39.98,"v":1722700},{"d":"2013-05-09","o":39.95,"h":40.22,"l":39.56,"c":39.75,"v":2664400},{"d":"2013-05-10","o":39.81,"h":39.94,"l":39.41,"c":39.75,"v":2608900},{"d":"2013-05-13","o":39.64,"h":39.64,"l":38.68,"c":38.9,"v":2894900},{"d":"2013-05-14","o":39.03,"h":39.63,"l":38.85,"c":39.42,"v":2169300},{"d":"2013-05-15","o":39.32,"h":39.78,"l":39.19,"c":39.43,"v":2463100},{"d":"2013-05-16","o":39.39,"h":40.27,"l":39.35,"c":39.78,"v":4493400},{"d":"2013-05-17","o":36.75,"h":37.33,"l":34.4,"c":37.11,"v":16959500},{"d":"2013-05-20","o":37.14,"h":37.87,"l":36.74,"c":36.99,"v":3450200},{"d":"2013-05-21","o":37.05,"h":37.63,"l":36.87,"c":37.48,"v":3278900},{"d":"2013-05-22","o":37.41,"h":37.94,"l":36.46,"c":36.57,"v":3428700},{"d":"2013-05-23","o":36.36,"h":36.96,"l":36.22,"c":36.46,"v":3391900},{"d":"2013-05-24","o":36.34,"h":36.47,"l":35.74,"c":36.08,"v":2768000},{"d":"2013-05-28","o":36.51,"h":37.08,"l":36.33,"c":37.07,"v":3167800},{"d":"2013-05-29","o":36.85,"h":37.31,"l":36.66,"c":37.1,"v":1745700},{"d":"2013-05-30","o":37.14,"h":37.99,"l":37.08,"c":37.9,"v":2327600},{"d":"2013-05-31","o":37.53,"h":38.36,"l":37.4,"c":37.73,"v":3034500},{"d":"2013-06-03","o":37.95,"h":38.07,"l":36.92,"c":37.38,"v":2239200},{"d":"2013-06-04","o":37.32,"h":37.71,"l":36.57,"c":36.7,"v":2060600},{"d":"2013-06-05","o":36.68,"h":37,"l":36.07,"c":36.12,"v":1650100},{"d":"2013-06-06","o":36.03,"h":36.13,"l":35.6,"c":35.97,"v":3224200},{"d":"2013-06-07","o":36.32,"h":36.92,"l":36.12,"c":36.65,"v":2315100},{"d":"2013-06-10","o":36.65,"h":36.79,"l":35.93,"c":35.97,"v":2931900},{"d":"2013-06-11","o":35.61,"h":35.89,"l":35.27,"c":35.33,"v":2898100},{"d":"2013-06-12","o":35.6,"h":35.63,"l":34.5,"c":34.93,"v":3441600},{"d":"2013-06-13","o":34.8,"h":36.02,"l":34.6,"c":35.88,"v":4112800},{"d":"2013-06-14","o":35.97,"h":35.97,"l":35.02,"c":35.09,"v":2341000},{"d":"2013-06-17","o":34.9,"h":35.57,"l":34.88,"c":35.43,"v":1972700},{"d":"2013-06-18","o":35.33,"h":35.52,"l":35.12,"c":35.13,"v":1887300},{"d":"2013-06-19","o":35.48,"h":36.4,"l":35.3,"c":35.51,"v":3367200},{"d":"2013-06-20","o":35.24,"h":35.43,"l":34.49,"c":34.56,"v":2847300},{"d":"2013-06-21","o":34.5,"h":34.68,"l":33.59,"c":34.21,"v":4650900},{"d":"2013-06-24","o":33.97,"h":34.03,"l":33.01,"c":33.48,"v":2969300},{"d":"2013-06-25","o":33.85,"h":34.17,"l":33.5,"c":34.04,"v":2786000},{"d":"2013-06-26","o":34.33,"h":34.75,"l":34.24,"c":34.64,"v":2578000},{"d":"2013-06-27","o":34.71,"h":35.26,"l":34.63,"c":34.92,"v":1680600},{"d":"2013-06-28","o":34.61,"h":34.62,"l":33.87,"c":33.94,"v":4020300},{"d":"2013-07-01","o":34.01,"h":34.32,"l":33.73,"c":33.8,"v":2972600},{"d":"2013-07-02","o":33.81,"h":33.99,"l":33.22,"c":33.49,"v":2272600},{"d":"2013-07-03","o":33.31,"h":33.68,"l":33.23,"c":33.49,"v":1788000},{"d":"2013-07-05","o":33.94,"h":34.26,"l":33.64,"c":34.16,"v":2322800},{"d":"2013-07-08","o":34.3,"h":34.47,"l":34.18,"c":34.38,"v":2907400},{"d":"2013-07-09","o":34.5,"h":34.81,"l":34.29,"c":34.39,"v":1990200},{"d":"2013-07-10","o":34.36,"h":34.59,"l":33.98,"c":34.31,"v":2556300},{"d":"2013-07-11","o":34.83,"h":35.46,"l":34.5,"c":35.4,"v":2247900},{"d":"2013-07-12","o":35.49,"h":36.4,"l":35.42,"c":36.01,"v":2746200},{"d":"2013-07-15","o":36.22,"h":36.22,"l":35.7,"c":36.13,"v":1027400},{"d":"2013-07-16","o":36.11,"h":36.39,"l":35.83,"c":36.16,"v":1990600},{"d":"2013-07-17","o":36.15,"h":36.6,"l":36.02,"c":36.4,"v":1617800},{"d":"2013-07-18","o":36.37,"h":36.91,"l":36.37,"c":36.87,"v":2397700},{"d":"2013-07-19","o":36.87,"h":36.87,"l":36.34,"c":36.49,"v":2558900},{"d":"2013-07-22","o":36.4,"h":36.71,"l":36.07,"c":36.47,"v":1959600},{"d":"2013-07-23","o":36.68,"h":36.71,"l":36.37,"c":36.48,"v":1845500},{"d":"2013-07-24","o":36.8,"h":37.22,"l":36.8,"c":36.86,"v":1828700},{"d":"2013-07-25","o":36.9,"h":37.05,"l":36.45,"c":36.73,"v":1036500},{"d":"2013-07-26","o":36.37,"h":36.72,"l":35.95,"c":36.51,"v":1296900},{"d":"2013-07-29","o":36.4,"h":36.64,"l":36.05,"c":36.16,"v":1363900},{"d":"2013-07-30","o":36.27,"h":36.72,"l":36.06,"c":36.58,"v":1604600},{"d":"2013-07-31","o":36.51,"h":36.68,"l":34.73,"c":35.39,"v":4517500},{"d":"2013-08-01","o":34.79,"h":35.14,"l":34.22,"c":34.27,"v":6839500},{"d":"2013-08-02","o":34.42,"h":35.14,"l":34.16,"c":35.03,"v":5530100},{"d":"2013-08-05","o":34.95,"h":35.51,"l":34.9,"c":35.26,"v":3241600},{"d":"2013-08-06","o":35.25,"h":35.3,"l":34.76,"c":34.9,"v":2054500},{"d":"2013-08-07","o":34.9,"h":34.98,"l":34.31,"c":34.89,"v":1847800},{"d":"2013-08-08","o":35.1,"h":35.72,"l":35.08,"c":35.6,"v":1856600},{"d":"2013-08-09","o":35.63,"h":36,"l":35.48,"c":35.85,"v":1845600},{"d":"2013-08-12","o":35.68,"h":36.11,"l":35.58,"c":35.95,"v":1549800},{"d":"2013-08-13","o":36.06,"h":36.81,"l":35.92,"c":36.68,"v":2446500},{"d":"2013-08-14","o":36.6,"h":36.81,"l":36.17,"c":36.74,"v":2123300},{"d":"2013-08-15","o":36.46,"h":36.46,"l":35.86,"c":36.04,"v":2470500},{"d":"2013-08-16","o":36,"h":36.13,"l":35.53,"c":35.94,"v":2803700},{"d":"2013-08-19","o":35.96,"h":36.36,"l":35.4,"c":35.41,"v":1759900},{"d":"2013-08-20","o":35.45,"h":35.99,"l":35.05,"c":35.69,"v":1893100},{"d":"2013-08-21","o":35.69,"h":36.04,"l":35.57,"c":35.62,"v":2227300},{"d":"2013-08-22","o":35.71,"h":36.22,"l":35.7,"c":36.13,"v":2767800},{"d":"2013-08-23","o":38.9,"h":41.72,"l":38.75,"c":38.91,"v":16680800},{"d":"2013-08-26","o":38.59,"h":39.24,"l":37.74,"c":37.89,"v":6671300},{"d":"2013-08-27","o":37.38,"h":37.6,"l":36.95,"c":36.99,"v":4619700},{"d":"2013-08-28","o":36.95,"h":37.21,"l":36.68,"c":36.9,"v":3196200},{"d":"2013-08-29","o":36.75,"h":37.29,"l":36.72,"c":37.02,"v":2335600},{"d":"2013-08-30","o":37.04,"h":37.12,"l":36.56,"c":36.75,"v":1859400},{"d":"2013-09-03","o":37.11,"h":37.71,"l":36.83,"c":37.13,"v":1981300},{"d":"2013-09-04","o":37.05,"h":37.41,"l":36.9,"c":37.12,"v":3630800},{"d":"2013-09-05","o":37.1,"h":37.29,"l":36.95,"c":37.04,"v":1969200},{"d":"2013-09-06","o":37.25,"h":37.33,"l":36.68,"c":37.14,"v":3792100},{"d":"2013-09-09","o":37.18,"h":37.83,"l":37.14,"c":37.7,"v":1867300},{"d":"2013-09-10","o":37.89,"h":38.15,"l":37.87,"c":38.08,"v":2078800},{"d":"2013-09-11","o":38.03,"h":38.34,"l":37.78,"c":38.31,"v":3108300},{"d":"2013-09-12","o":38.26,"h":38.44,"l":37.84,"c":37.88,"v":2063000},{"d":"2013-09-13","o":38.06,"h":38.33,"l":38,"c":38.18,"v":1970900},{"d":"2013-09-16","o":38.55,"h":39.11,"l":38.55,"c":39.07,"v":4699200},{"d":"2013-09-17","o":39.09,"h":39.38,"l":38.89,"c":39.31,"v":2514400},{"d":"2013-09-18","o":39.5,"h":40.68,"l":39.41,"c":40.62,"v":4679600},{"d":"2013-09-19","o":40.61,"h":41.19,"l":40.42,"c":40.94,"v":4134700},{"d":"2013-09-20","o":40.96,"h":41.13,"l":40.68,"c":41,"v":3318400},{"d":"2013-09-23","o":40.57,"h":41.14,"l":40.35,"c":40.76,"v":3129800},{"d":"2013-09-24","o":40.74,"h":41.02,"l":40.23,"c":40.82,"v":2855300},{"d":"2013-09-25","o":40.64,"h":41.1,"l":40.23,"c":40.67,"v":2696800},{"d":"2013-09-26","o":40.8,"h":42.41,"l":40.75,"c":41.94,"v":7341100},{"d":"2013-09-27","o":41.59,"h":42.11,"l":41.45,"c":41.79,"v":3170400},{"d":"2013-09-30","o":41.21,"h":41.44,"l":40.55,"c":41.17,"v":4474300},{"d":"2013-10-01","o":40.36,"h":40.87,"l":40.17,"c":40.49,"v":8342400},{"d":"2013-10-02","o":41.29,"h":42.82,"l":41.03,"c":42.55,"v":13162800},{"d":"2013-10-03","o":41.54,"h":42.25,"l":41.21,"c":42.15,"v":7238200},{"d":"2013-10-04","o":41.96,"h":42.79,"l":41.68,"c":42.49,"v":3926500},{"d":"2013-10-07","o":41.93,"h":42.18,"l":41.62,"c":41.69,"v":2723500},{"d":"2013-10-08","o":41.65,"h":41.94,"l":40.24,"c":40.39,"v":3882100},{"d":"2013-10-09","o":40.47,"h":40.62,"l":39.36,"c":39.96,"v":5028000},{"d":"2013-10-10","o":40.13,"h":40.76,"l":40.09,"c":40.61,"v":2643400},{"d":"2013-10-11","o":40.57,"h":41.13,"l":40.39,"c":41.05,"v":2203000},{"d":"2013-10-14","o":40.6,"h":41.33,"l":40.11,"c":41,"v":3443300},{"d":"2013-10-15","o":41.04,"h":41.16,"l":40.7,"c":40.89,"v":3259100},{"d":"2013-10-16","o":41,"h":41.14,"l":40.66,"c":40.78,"v":2079000},{"d":"2013-10-17","o":40.52,"h":40.69,"l":39.85,"c":40.41,"v":3446500},{"d":"2013-10-18","o":40.39,"h":40.72,"l":40.12,"c":40.28,"v":2712300},{"d":"2013-10-21","o":40.36,"h":40.62,"l":39.83,"c":40.02,"v":1995600},{"d":"2013-10-22","o":40.27,"h":40.41,"l":39.9,"c":40,"v":1644800},{"d":"2013-10-23","o":39.76,"h":39.99,"l":39.24,"c":39.49,"v":1898200},{"d":"2013-10-24","o":39.59,"h":40.36,"l":39.54,"c":40.2,"v":2350600},{"d":"2013-10-25","o":40.52,"h":40.52,"l":39.71,"c":39.87,"v":1341800},{"d":"2013-10-28","o":39.8,"h":40.04,"l":39.46,"c":39.67,"v":1188000},{"d":"2013-10-29","o":39.86,"h":40.3,"l":39.51,"c":40.3,"v":2255700},{"d":"2013-10-30","o":40.3,"h":40.72,"l":39.93,"c":40.04,"v":2625700},{"d":"2013-10-31","o":40.1,"h":40.34,"l":39.85,"c":39.9,"v":2224700},{"d":"2013-11-01","o":40.11,"h":41.94,"l":40.09,"c":41.89,"v":5897300},{"d":"2013-11-04","o":41.85,"h":42,"l":41.5,"c":41.8,"v":2733900},{"d":"2013-11-05","o":41.65,"h":42.01,"l":41.06,"c":41.71,"v":3311200},{"d":"2013-11-06","o":41.96,"h":42.15,"l":41.54,"c":42.02,"v":2775700},{"d":"2013-11-07","o":42.25,"h":43.17,"l":41.41,"c":41.76,"v":3885700},{"d":"2013-11-08","o":41.89,"h":42.77,"l":41.73,"c":42.76,"v":2151400},{"d":"2013-11-11","o":42.71,"h":43.74,"l":42.44,"c":43.48,"v":3665000},{"d":"2013-11-12","o":43.29,"h":43.74,"l":43.25,"c":43.61,"v":2003300},{"d":"2013-11-13","o":43.54,"h":43.7,"l":43.15,"c":43.54,"v":2652800},{"d":"2013-11-14","o":42.97,"h":44.21,"l":42.9,"c":44.13,"v":2635400},{"d":"2013-11-15","o":44.2,"h":45.03,"l":43.88,"c":44.11,"v":2898400},{"d":"2013-11-18","o":44.14,"h":44.4,"l":43.24,"c":43.3,"v":2327200},{"d":"2013-11-19","o":43.18,"h":43.35,"l":42.16,"c":42.28,"v":3622000},{"d":"2013-11-20","o":42.5,"h":43.04,"l":42.21,"c":42.34,"v":2803400},{"d":"2013-11-21","o":42.58,"h":43.6,"l":42.21,"c":43.53,"v":4250400},{"d":"2013-11-22","o":43.64,"h":45.95,"l":43.55,"c":45.86,"v":7218700},{"d":"2013-11-25","o":45.55,"h":45.73,"l":44.93,"c":45.39,"v":3758600},{"d":"2013-11-26","o":45.39,"h":45.52,"l":45,"c":45.28,"v":2557100},{"d":"2013-11-27","o":45.4,"h":45.74,"l":45.05,"c":45.44,"v":2152000},{"d":"2013-11-29","o":45.28,"h":45.4,"l":44.97,"c":45.25,"v":1174000},{"d":"2013-12-02","o":45.27,"h":45.55,"l":44.95,"c":45.42,"v":1871700},{"d":"2013-12-03","o":45.4,"h":45.98,"l":45.2,"c":45.77,"v":2491300},{"d":"2013-12-04","o":45.81,"h":46.47,"l":45.58,"c":46.29,"v":2598700},{"d":"2013-12-05","o":46.18,"h":46.56,"l":45.81,"c":45.94,"v":2270100},{"d":"2013-12-06","o":46.56,"h":46.57,"l":46.16,"c":46.42,"v":2032700},{"d":"2013-12-09","o":45.8,"h":46.85,"l":45.75,"c":46.78,"v":2023800},{"d":"2013-12-10","o":46.29,"h":46.98,"l":46.26,"c":46.79,"v":2518500},{"d":"2013-12-11","o":46.94,"h":47.05,"l":45.64,"c":45.75,"v":3141000},{"d":"2013-12-12","o":45.85,"h":46.17,"l":45.25,"c":45.51,"v":3244300},{"d":"2013-12-13","o":45.99,"h":48.39,"l":45.8,"c":47.74,"v":5599300},{"d":"2013-12-16","o":47.71,"h":48,"l":47.17,"c":47.19,"v":2471800},{"d":"2013-12-17","o":47.19,"h":47.71,"l":47,"c":47.5,"v":2172000},{"d":"2013-12-18","o":47.34,"h":48.3,"l":46.6,"c":48.27,"v":2921000},{"d":"2013-12-19","o":48.13,"h":48.45,"l":47.89,"c":48.05,"v":1617200},{"d":"2013-12-20","o":48.1,"h":49.22,"l":47.84,"c":49.19,"v":5075500},{"d":"2013-12-23","o":49.31,"h":49.53,"l":49.07,"c":49.46,"v":1854700},{"d":"2013-12-24","o":49.35,"h":49.73,"l":49.18,"c":49.7,"v":852500},{"d":"2013-12-26","o":49.63,"h":49.85,"l":49.36,"c":49.39,"v":1499200},{"d":"2013-12-27","o":49.61,"h":49.9,"l":49.39,"c":49.54,"v":1206100},{"d":"2013-12-30","o":49.6,"h":49.79,"l":49.07,"c":49.58,"v":909900},{"d":"2013-12-31","o":49.79,"h":50.5,"l":49.61,"c":50.32,"v":2002300},{"d":"2014-01-02","o":49.33,"h":49.74,"l":48.88,"c":49.25,"v":2488000},{"d":"2014-01-03","o":49.11,"h":49.5,"l":48.78,"c":48.9,"v":1934200},{"d":"2014-01-06","o":48.98,"h":49.29,"l":48.29,"c":48.55,"v":1856500},{"d":"2014-01-07","o":48.89,"h":50.1,"l":48.63,"c":49.68,"v":2002500},{"d":"2014-01-08","o":49.5,"h":50.55,"l":49.05,"c":50.24,"v":2047400},{"d":"2014-01-09","o":50.82,"h":51.68,"l":50.74,"c":51.08,"v":3716400},{"d":"2014-01-10","o":51.14,"h":51.48,"l":50.64,"c":51.47,"v":2182700},{"d":"2014-01-13","o":52,"h":52.7,"l":51.31,"c":51.57,"v":4561700},{"d":"2014-01-14","o":51.65,"h":52.74,"l":51.29,"c":52.64,"v":2876400},{"d":"2014-01-15","o":52.83,"h":53.62,"l":52.8,"c":53.29,"v":3241200},{"d":"2014-01-16","o":53.22,"h":53.73,"l":52.98,"c":53.6,"v":2403300},{"d":"2014-01-17","o":53.63,"h":53.73,"l":53.04,"c":53.24,"v":2123200},{"d":"2014-01-21","o":53.42,"h":54.18,"l":53.03,"c":53.3,"v":2153300},{"d":"2014-01-22","o":53.18,"h":53.5,"l":52.31,"c":52.37,"v":3108300},{"d":"2014-01-23","o":52.68,"h":52.68,"l":51.71,"c":51.86,"v":3593200},{"d":"2014-01-24","o":51.65,"h":51.65,"l":50.25,"c":50.44,"v":4245200},{"d":"2014-01-27","o":50.63,"h":50.95,"l":49.33,"c":50.59,"v":3640900},{"d":"2014-01-28","o":50.48,"h":51.29,"l":50.46,"c":51.24,"v":1818700},{"d":"2014-01-29","o":50.76,"h":51,"l":49.61,"c":49.65,"v":2729000},{"d":"2014-01-30","o":51.55,"h":51.9,"l":50.71,"c":51.52,"v":4046100},{"d":"2014-01-31","o":50.77,"h":51.63,"l":50.7,"c":51.25,"v":2155300},{"d":"2014-02-03","o":51.01,"h":51.49,"l":48.93,"c":49.33,"v":4320300},{"d":"2014-02-04","o":49.79,"h":50.38,"l":49.63,"c":50.12,"v":2032300},{"d":"2014-02-05","o":49.87,"h":50.11,"l":49.37,"c":49.96,"v":1699200},{"d":"2014-02-06","o":49.89,"h":51.11,"l":49.7,"c":50.96,"v":1827300},{"d":"2014-02-07","o":51.05,"h":52.19,"l":50.82,"c":51.99,"v":2649700},{"d":"2014-02-10","o":51.84,"h":52.49,"l":51.75,"c":52.28,"v":2340700},{"d":"2014-02-11","o":52.55,"h":53.09,"l":52.3,"c":52.92,"v":1961000},{"d":"2014-02-12","o":52.93,"h":53.88,"l":52.76,"c":53.77,"v":3001500},{"d":"2014-02-13","o":53.51,"h":54.49,"l":53.39,"c":54.13,"v":3033100},{"d":"2014-02-14","o":53.94,"h":54.97,"l":53.94,"c":54.17,"v":3345400},{"d":"2014-02-18","o":54.17,"h":54.86,"l":53.8,"c":54.52,"v":2750800},{"d":"2014-02-19","o":54.52,"h":55.17,"l":54.37,"c":54.47,"v":2309600},{"d":"2014-02-20","o":54.37,"h":54.98,"l":53.6,"c":54.9,"v":1847400},{"d":"2014-02-21","o":55.1,"h":55.55,"l":54.62,"c":55.4,"v":2534700},{"d":"2014-02-24","o":55.4,"h":55.98,"l":54.45,"c":54.47,"v":4212900},{"d":"2014-02-25","o":54.45,"h":54.77,"l":54.03,"c":54.66,"v":2481200},{"d":"2014-02-26","o":54.82,"h":55.03,"l":53.89,"c":54.72,"v":3835000},{"d":"2014-02-27","o":57.2,"h":58.68,"l":53.72,"c":54.28,"v":11608800},{"d":"2014-02-28","o":54.1,"h":54.16,"l":51.89,"c":52.48,"v":6954000},{"d":"2014-03-03","o":51.32,"h":51.72,"l":50.59,"c":51.67,"v":6328700},{"d":"2014-03-04","o":52.32,"h":53.53,"l":52.05,"c":53.5,"v":3840300},{"d":"2014-03-05","o":53.15,"h":53.7,"l":52.99,"c":53.44,"v":2133800},{"d":"2014-03-06","o":53.6,"h":53.94,"l":53.42,"c":53.74,"v":2273900},{"d":"2014-03-07","o":53.68,"h":53.92,"l":53.25,"c":53.61,"v":1477900},{"d":"2014-03-10","o":53.61,"h":53.65,"l":52.57,"c":52.59,"v":1839300},{"d":"2014-03-11","o":52.66,"h":53.26,"l":52.52,"c":52.81,"v":2126500},{"d":"2014-03-12","o":52.59,"h":52.61,"l":51.63,"c":52.34,"v":1982500},{"d":"2014-03-13","o":52.62,"h":52.73,"l":50.13,"c":50.47,"v":4004700},{"d":"2014-03-14","o":50.52,"h":51.03,"l":50.32,"c":50.47,"v":2811700},{"d":"2014-03-17","o":50.88,"h":51.74,"l":50.69,"c":51.28,"v":1956900},{"d":"2014-03-18","o":51.38,"h":52.47,"l":51.3,"c":52.43,"v":1678800},{"d":"2014-03-19","o":52.66,"h":52.9,"l":50.86,"c":51.05,"v":3824900},{"d":"2014-03-20","o":50.91,"h":51.79,"l":50.78,"c":51.61,"v":2717400},{"d":"2014-03-21","o":52.07,"h":52.07,"l":50.04,"c":50.04,"v":3862700},{"d":"2014-03-24","o":50.11,"h":50.49,"l":49.14,"c":49.74,"v":2705400},{"d":"2014-03-25","o":49.87,"h":50.75,"l":49.46,"c":49.78,"v":2555800},{"d":"2014-03-26","o":49.85,"h":50.37,"l":48.63,"c":48.68,"v":2973600},{"d":"2014-03-27","o":48.6,"h":48.6,"l":47.91,"c":48.28,"v":4610800},{"d":"2014-03-28","o":48.44,"h":48.96,"l":47.92,"c":48.34,"v":2210600},{"d":"2014-03-31","o":48.78,"h":49.7,"l":48.69,"c":49.18,"v":2895800},{"d":"2014-04-01","o":48.86,"h":50.12,"l":48.48,"c":50.07,"v":2833800},{"d":"2014-04-02","o":50.1,"h":50.29,"l":49.43,"c":49.58,"v":2069000},{"d":"2014-04-03","o":49.71,"h":49.9,"l":48.18,"c":48.31,"v":2877800},{"d":"2014-04-04","o":48.85,"h":49.14,"l":46.54,"c":47.32,"v":5314500},{"d":"2014-04-07","o":47.08,"h":47.5,"l":46.19,"c":46.59,"v":2269700},{"d":"2014-04-08","o":46.68,"h":47.44,"l":46.27,"c":47.15,"v":3128200},{"d":"2014-04-09","o":47.48,"h":48.59,"l":47.22,"c":48.49,"v":3074700},{"d":"2014-04-10","o":48.44,"h":48.44,"l":45.89,"c":45.97,"v":4297800},{"d":"2014-04-11","o":45.34,"h":45.85,"l":44.76,"c":45.19,"v":8206700},{"d":"2014-04-14","o":45.74,"h":46.34,"l":45.27,"c":45.83,"v":2463300},{"d":"2014-04-15","o":46.09,"h":46.88,"l":45.22,"c":46.82,"v":3221800},{"d":"2014-04-16","o":47.26,"h":47.64,"l":46.63,"c":47.55,"v":2050700},{"d":"2014-04-17","o":47.39,"h":48.89,"l":47.13,"c":48.49,"v":3302900},{"d":"2014-04-21","o":48.64,"h":48.87,"l":48.06,"c":48.4,"v":3048500},{"d":"2014-04-22","o":48.4,"h":49.38,"l":48.23,"c":49.01,"v":1742700},{"d":"2014-04-23","o":48.65,"h":48.95,"l":47.93,"c":48.23,"v":1624600},{"d":"2014-04-24","o":48.73,"h":48.9,"l":47.22,"c":47.72,"v":2241000},{"d":"2014-04-25","o":47.63,"h":48.08,"l":46.93,"c":47,"v":2368800},{"d":"2014-04-28","o":47.79,"h":48.22,"l":46.07,"c":46.62,"v":3470600},{"d":"2014-04-29","o":46.8,"h":47.59,"l":46.5,"c":47.57,"v":1883700},{"d":"2014-04-30","o":47.4,"h":48.02,"l":47.11,"c":48.02,"v":1624600},{"d":"2014-05-01","o":47.84,"h":48.94,"l":47.81,"c":48.42,"v":2323600},{"d":"2014-05-02","o":48.47,"h":48.7,"l":47.54,"c":47.68,"v":2144200},{"d":"2014-05-05","o":47.61,"h":47.86,"l":47.08,"c":47.52,"v":1389100},{"d":"2014-05-06","o":47.31,"h":47.61,"l":46.97,"c":47.03,"v":1690700},{"d":"2014-05-07","o":47.07,"h":47.23,"l":46.09,"c":46.76,"v":2014700},{"d":"2014-05-08","o":46.68,"h":47.79,"l":46.24,"c":46.82,"v":1937000},{"d":"2014-05-09","o":46.77,"h":47,"l":46.11,"c":46.85,"v":961700},{"d":"2014-05-12","o":47.04,"h":48.93,"l":47,"c":48.61,"v":3270400},{"d":"2014-05-13","o":48.79,"h":49.05,"l":48.17,"c":48.32,"v":2172300},{"d":"2014-05-14","o":48.55,"h":48.95,"l":48.03,"c":48.07,"v":1749900},{"d":"2014-05-15","o":48.05,"h":48.23,"l":47.07,"c":47.82,"v":3479700},{"d":"2014-05-16","o":50.45,"h":52.07,"l":49.61,"c":51.67,"v":7928700},{"d":"2014-05-19","o":51.22,"h":52.5,"l":51.22,"c":51.55,"v":2841600},{"d":"2014-05-20","o":51.64,"h":51.72,"l":50.53,"c":51.07,"v":2182100},{"d":"2014-05-21","o":51.24,"h":51.63,"l":50.58,"c":50.93,"v":2374800},{"d":"2014-05-22","o":50.97,"h":51.7,"l":50.77,"c":51.51,"v":1588600},{"d":"2014-05-23","o":51.68,"h":52.06,"l":51.15,"c":52,"v":1152800},{"d":"2014-05-27","o":52.05,"h":52.75,"l":51.89,"c":52.47,"v":1590900},{"d":"2014-05-28","o":52.58,"h":52.65,"l":51.56,"c":51.72,"v":1957200},{"d":"2014-05-29","o":51.88,"h":52.77,"l":51.74,"c":52.69,"v":2477000},{"d":"2014-05-30","o":52.79,"h":52.79,"l":52.07,"c":52.37,"v":1826900},{"d":"2014-06-02","o":52.45,"h":52.75,"l":51.73,"c":52.52,"v":1596800},{"d":"2014-06-03","o":52.5,"h":53.18,"l":52.25,"c":53.15,"v":2434400},{"d":"2014-06-04","o":52.88,"h":53.24,"l":52.74,"c":53.03,"v":1242600},{"d":"2014-06-05","o":52.95,"h":53.74,"l":52.83,"c":53.72,"v":1416800},{"d":"2014-06-06","o":54,"h":55.43,"l":53.92,"c":54.87,"v":2313500},{"d":"2014-06-09","o":54.66,"h":54.87,"l":54.17,"c":54.51,"v":2130200},{"d":"2014-06-10","o":54.27,"h":54.58,"l":53.95,"c":54.08,"v":1162800},{"d":"2014-06-11","o":53.8,"h":54.11,"l":53.54,"c":54.09,"v":991800},{"d":"2014-06-12","o":53.86,"h":54.41,"l":53.67,"c":53.85,"v":1147600},{"d":"2014-06-13","o":54.12,"h":54.45,"l":53.77,"c":54.25,"v":1766000},{"d":"2014-06-16","o":53.87,"h":54.88,"l":53.87,"c":54.58,"v":1584900},{"d":"2014-06-17","o":54.15,"h":55,"l":54.15,"c":54.63,"v":1942500},{"d":"2014-06-18","o":55,"h":57.17,"l":54.99,"c":56.96,"v":4854000},{"d":"2014-06-19","o":56.78,"h":57.17,"l":55.67,"c":56.31,"v":1977700},{"d":"2014-06-20","o":56.37,"h":56.37,"l":55.86,"c":56.19,"v":1870300},{"d":"2014-06-23","o":56.12,"h":56.43,"l":55.84,"c":56.17,"v":885600},{"d":"2014-06-24","o":56.11,"h":56.49,"l":55.71,"c":55.8,"v":1066900},{"d":"2014-06-25","o":55.8,"h":56,"l":55.45,"c":55.62,"v":1579400},{"d":"2014-06-26","o":55.88,"h":56.26,"l":55.44,"c":56.25,"v":1069200},{"d":"2014-06-27","o":55.63,"h":56.43,"l":55.63,"c":56.4,"v":1131700},{"d":"2014-06-30","o":56.2,"h":56.69,"l":55.82,"c":56.38,"v":2248900},{"d":"2014-07-01","o":56.07,"h":57.3,"l":55.97,"c":57.13,"v":2329900},{"d":"2014-07-02","o":56.78,"h":57.59,"l":56.76,"c":56.83,"v":1361900},{"d":"2014-07-03","o":57.03,"h":57.28,"l":56.84,"c":56.88,"v":842200},{"d":"2014-07-07","o":56.76,"h":56.8,"l":55.84,"c":55.93,"v":1376400},{"d":"2014-07-08","o":56.05,"h":56.2,"l":54.54,"c":55.64,"v":2107000},{"d":"2014-07-09","o":55.89,"h":55.98,"l":55.25,"c":55.63,"v":1097800},{"d":"2014-07-10","o":55.37,"h":55.99,"l":54.78,"c":55.44,"v":1708900},{"d":"2014-07-11","o":55.55,"h":55.71,"l":55,"c":55.57,"v":1226900},{"d":"2014-07-14","o":55.81,"h":56.17,"l":55.7,"c":56.04,"v":1241600},{"d":"2014-07-15","o":55.96,"h":56.11,"l":55.17,"c":55.48,"v":1147200},{"d":"2014-07-16","o":55.72,"h":55.79,"l":55.24,"c":55.42,"v":1064600},{"d":"2014-07-17","o":55.42,"h":55.98,"l":55.17,"c":55.42,"v":2873500},{"d":"2014-07-18","o":55.78,"h":57.39,"l":55.47,"c":57.36,"v":2613500},{"d":"2014-07-21","o":56.91,"h":57.2,"l":55.95,"c":56.2,"v":2022700},{"d":"2014-07-22","o":56.34,"h":56.93,"l":56.34,"c":56.39,"v":1754300},{"d":"2014-07-23","o":56.77,"h":56.87,"l":55.85,"c":55.88,"v":2009000},{"d":"2014-07-24","o":56.12,"h":56.47,"l":55.87,"c":56,"v":1642000},{"d":"2014-07-25","o":55.82,"h":55.96,"l":55.14,"c":55.23,"v":1964700},{"d":"2014-07-28","o":55.26,"h":55.52,"l":54.51,"c":55.19,"v":1460000},{"d":"2014-07-29","o":55.32,"h":55.84,"l":55.23,"c":55.47,"v":1371700},{"d":"2014-07-30","o":55.79,"h":55.95,"l":55.29,"c":55.61,"v":1067700},{"d":"2014-07-31","o":54.98,"h":55.19,"l":53.17,"c":53.35,"v":2805800},{"d":"2014-08-01","o":53.36,"h":53.82,"l":52.48,"c":53.34,"v":2439800},{"d":"2014-08-04","o":53.37,"h":54.31,"l":53.3,"c":54.15,"v":1905300},{"d":"2014-08-05","o":53.79,"h":54.68,"l":53.73,"c":54.15,"v":1575000},{"d":"2014-08-06","o":53.87,"h":54.9,"l":53.4,"c":54.23,"v":2095900},{"d":"2014-08-07","o":54.58,"h":54.81,"l":53.44,"c":53.63,"v":1334400},{"d":"2014-08-08","o":53.67,"h":54.96,"l":53.48,"c":53.91,"v":1891600},{"d":"2014-08-11","o":54.17,"h":54.39,"l":53.81,"c":54.34,"v":1920300},{"d":"2014-08-12","o":53.95,"h":54.77,"l":53.95,"c":54.62,"v":1520500},{"d":"2014-08-13","o":54.64,"h":55.82,"l":54.64,"c":55.79,"v":1223500},{"d":"2014-08-14","o":55.35,"h":56.92,"l":55.35,"c":56.28,"v":3602300},{"d":"2014-08-15","o":58.44,"h":58.53,"l":51.88,"c":52.66,"v":14273900},{"d":"2014-08-18","o":53.04,"h":53.9,"l":52.88,"c":53.79,"v":4700600},{"d":"2014-08-19","o":53.95,"h":54.03,"l":53.55,"c":53.75,"v":2290900},{"d":"2014-08-20","o":53.66,"h":53.91,"l":53.17,"c":53.59,"v":3147100},{"d":"2014-08-21","o":53.68,"h":53.93,"l":53.5,"c":53.78,"v":1751700},{"d":"2014-08-22","o":53.89,"h":53.89,"l":53.39,"c":53.46,"v":2312500},{"d":"2014-08-25","o":53.7,"h":53.83,"l":53.2,"c":53.54,"v":1052600},{"d":"2014-08-26","o":53.52,"h":54.59,"l":53.52,"c":54.24,"v":1947700},{"d":"2014-08-27","o":54.34,"h":54.5,"l":53.73,"c":53.78,"v":1161300},{"d":"2014-08-28","o":53.63,"h":54.27,"l":53.31,"c":54,"v":1250700},{"d":"2014-08-29","o":54.28,"h":54.39,"l":53.45,"c":53.64,"v":1774900},{"d":"2014-09-02","o":53.96,"h":53.96,"l":52.88,"c":53.46,"v":1793300},{"d":"2014-09-03","o":53.8,"h":54.41,"l":53.46,"c":54.36,"v":1940600},{"d":"2014-09-04","o":54.27,"h":55.25,"l":53.95,"c":54.18,"v":2137500},{"d":"2014-09-05","o":54.09,"h":54.37,"l":53.83,"c":54.18,"v":2099300},{"d":"2014-09-08","o":54.17,"h":54.93,"l":54.11,"c":54.37,"v":1175200},{"d":"2014-09-09","o":54.2,"h":54.38,"l":53.53,"c":53.64,"v":1372900},{"d":"2014-09-10","o":53.58,"h":53.88,"l":53.27,"c":53.37,"v":1418400},{"d":"2014-09-11","o":53.19,"h":54.15,"l":52.81,"c":54.13,"v":1862400},{"d":"2014-09-12","o":54.07,"h":54.25,"l":52.69,"c":53.54,"v":3253000},{"d":"2014-09-15","o":52.99,"h":53.91,"l":52.99,"c":53.73,"v":4057800},{"d":"2014-09-16","o":53.56,"h":54.76,"l":53.48,"c":54.75,"v":3440500},{"d":"2014-09-17","o":54.32,"h":55.21,"l":54.05,"c":54.89,"v":3410000},{"d":"2014-09-18","o":55.1,"h":55.91,"l":55,"c":55.73,"v":2960400},{"d":"2014-09-19","o":55.85,"h":55.98,"l":54.85,"c":55.61,"v":4684300},{"d":"2014-09-22","o":55.24,"h":55.42,"l":54.12,"c":54.88,"v":4380300},{"d":"2014-09-23","o":54.7,"h":55.15,"l":54.7,"c":54.95,"v":2227300},{"d":"2014-09-24","o":55.04,"h":55.72,"l":54.25,"c":55.66,"v":3607900},{"d":"2014-09-25","o":55.57,"h":55.65,"l":54.4,"c":54.43,"v":3394500},{"d":"2014-09-26","o":54.4,"h":54.66,"l":53.8,"c":54.28,"v":3518400},{"d":"2014-09-29","o":53.68,"h":55.08,"l":53.52,"c":55.04,"v":1784500},{"d":"2014-09-30","o":55.11,"h":55.37,"l":54.19,"c":55.1,"v":2384500},{"d":"2014-10-01","o":53.48,"h":56,"l":53,"c":55.66,"v":9834100},{"d":"2014-10-02","o":56.78,"h":58.75,"l":56.42,"c":57.74,"v":10205200},{"d":"2014-10-03","o":57.9,"h":58.49,"l":57.81,"c":58.12,"v":3592700},{"d":"2014-10-06","o":58.38,"h":58.68,"l":58.12,"c":58.18,"v":2691100},{"d":"2014-10-07","o":57.87,"h":57.97,"l":56.54,"c":56.59,"v":3293000},{"d":"2014-10-08","o":56.54,"h":57.18,"l":55.59,"c":57.08,"v":2846500},{"d":"2014-10-09","o":57.01,"h":57.64,"l":55.72,"c":56.07,"v":3988800},{"d":"2014-10-10","o":55.96,"h":56.34,"l":53.57,"c":53.72,"v":5370800},{"d":"2014-10-13","o":53.45,"h":53.68,"l":51.89,"c":51.94,"v":3838300},{"d":"2014-10-14","o":52.53,"h":52.53,"l":49.58,"c":50.13,"v":5947400},{"d":"2014-10-15","o":49.01,"h":50.67,"l":48.38,"c":50.52,"v":4815800},{"d":"2014-10-16","o":49.34,"h":50.24,"l":49.28,"c":49.89,"v":2944500},{"d":"2014-10-17","o":50.35,"h":51.21,"l":50.14,"c":50.79,"v":2390500},{"d":"2014-10-20","o":50.74,"h":51.84,"l":50.15,"c":51.82,"v":2905300},{"d":"2014-10-21","o":52.44,"h":53.11,"l":52.06,"c":52.8,"v":1784400},{"d":"2014-10-22","o":52.84,"h":53.11,"l":52.08,"c":52.25,"v":2794300},{"d":"2014-10-23","o":52.63,"h":54.15,"l":52.46,"c":53.55,"v":2292000},{"d":"2014-10-24","o":53.8,"h":54.49,"l":53.53,"c":54.45,"v":1882100},{"d":"2014-10-27","o":54.25,"h":54.97,"l":54.07,"c":54.77,"v":1236000},{"d":"2014-10-28","o":54.97,"h":56.1,"l":54.85,"c":56.1,"v":2073400},{"d":"2014-10-29","o":56.01,"h":56.7,"l":55.58,"c":55.96,"v":1205300},{"d":"2014-10-30","o":55.87,"h":57.48,"l":55.81,"c":57.37,"v":1627000},{"d":"2014-10-31","o":58.51,"h":58.74,"l":57.47,"c":57.54,"v":2370300},{"d":"2014-11-03","o":57.77,"h":58.37,"l":57.37,"c":57.77,"v":2541200},{"d":"2014-11-04","o":57.58,"h":58.37,"l":57.53,"c":58.24,"v":2154100},{"d":"2014-11-05","o":58.46,"h":58.7,"l":57.74,"c":58.32,"v":1748500},{"d":"2014-11-06","o":58.6,"h":59.33,"l":58.45,"c":59.2,"v":1809200},{"d":"2014-11-07","o":59.29,"h":59.54,"l":58.55,"c":59.42,"v":1700700},{"d":"2014-11-10","o":59.32,"h":59.79,"l":59.06,"c":59.4,"v":1773200},{"d":"2014-11-11","o":59.67,"h":59.67,"l":58.83,"c":58.99,"v":1762100},{"d":"2014-11-12","o":58.88,"h":59.47,"l":58.83,"c":58.98,"v":1674000},{"d":"2014-11-13","o":59.35,"h":59.66,"l":58.91,"c":59.31,"v":1779800},{"d":"2014-11-14","o":59.37,"h":59.89,"l":59.26,"c":59.66,"v":1329700},{"d":"2014-11-17","o":59.52,"h":59.88,"l":58.79,"c":58.99,"v":1474700},{"d":"2014-11-18","o":59.48,"h":60.2,"l":59.17,"c":59.23,"v":2378900},{"d":"2014-11-19","o":59.42,"h":59.44,"l":58.84,"c":59.1,"v":2122100},{"d":"2014-11-20","o":58.66,"h":59.14,"l":58.29,"c":58.41,"v":3485100},{"d":"2014-11-21","o":61,"h":63,"l":60.65,"c":61.95,"v":7463700},{"d":"2014-11-24","o":61.68,"h":61.8,"l":60.92,"c":61.28,"v":4942200},{"d":"2014-11-25","o":61.47,"h":62.05,"l":60.8,"c":61.03,"v":2232600},{"d":"2014-11-26","o":61.04,"h":61.55,"l":60.93,"c":61.35,"v":1074800},{"d":"2014-11-28","o":61.76,"h":62.49,"l":61.4,"c":62,"v":989300},{"d":"2014-12-01","o":61.72,"h":61.97,"l":60.5,"c":60.51,"v":1543300},{"d":"2014-12-02","o":60.5,"h":61.13,"l":60.22,"c":60.74,"v":1794000},{"d":"2014-12-03","o":60.54,"h":61.48,"l":60.54,"c":61.45,"v":1514300},{"d":"2014-12-04","o":61.14,"h":61.53,"l":60.83,"c":61.09,"v":1019900},{"d":"2014-12-05","o":61.13,"h":61.42,"l":60.65,"c":60.9,"v":1190700},{"d":"2014-12-08","o":60.27,"h":61.08,"l":59.92,"c":60.1,"v":1464000},{"d":"2014-12-09","o":59.48,"h":60.33,"l":59.13,"c":60.17,"v":1111100},{"d":"2014-12-10","o":59.68,"h":60.14,"l":58.81,"c":58.91,"v":1353100},{"d":"2014-12-11","o":59.25,"h":60.14,"l":58.68,"c":58.82,"v":922700},{"d":"2014-12-12","o":58.7,"h":59.6,"l":58.45,"c":58.88,"v":1536100},{"d":"2014-12-15","o":59.12,"h":59.73,"l":58.21,"c":58.21,"v":1968100},{"d":"2014-12-16","o":57.07,"h":57.85,"l":56.47,"c":56.63,"v":2648600},{"d":"2014-12-17","o":56.5,"h":57.17,"l":56.12,"c":57.01,"v":1507300},{"d":"2014-12-18","o":57.92,"h":59.47,"l":57.38,"c":59.46,"v":2267100},{"d":"2014-12-19","o":59.49,"h":60.34,"l":59.36,"c":59.9,"v":3121300},{"d":"2014-12-22","o":60.02,"h":60.66,"l":59.7,"c":60.19,"v":849500},{"d":"2014-12-23","o":60.34,"h":60.98,"l":59.99,"c":60.65,"v":1049700},{"d":"2014-12-24","o":60.77,"h":61.34,"l":60.53,"c":60.99,"v":355500},{"d":"2014-12-26","o":60.92,"h":61.51,"l":60.89,"c":61.03,"v":680000},{"d":"2014-12-29","o":60.83,"h":60.98,"l":60.32,"c":60.76,"v":648100},{"d":"2014-12-30","o":60.24,"h":60.92,"l":60.18,"c":60.51,"v":1226100},{"d":"2014-12-31","o":60.83,"h":61.23,"l":60.01,"c":60.06,"v":1899200},{"d":"2015-01-02","o":60.06,"h":60.49,"l":58.95,"c":59.53,"v":901900},{"d":"2015-01-05","o":59.15,"h":59.44,"l":58.46,"c":58.66,"v":2130600},{"d":"2015-01-06","o":58.89,"h":59.22,"l":57.31,"c":57.5,"v":1941700},{"d":"2015-01-07","o":57.78,"h":58.52,"l":57.1,"c":57.38,"v":1218700},{"d":"2015-01-08","o":57.87,"h":59.13,"l":57.74,"c":58.8,"v":1307200},{"d":"2015-01-09","o":58.78,"h":59.17,"l":57.6,"c":58.27,"v":1348700},{"d":"2015-01-12","o":58.34,"h":58.55,"l":57.14,"c":57.29,"v":1506500},{"d":"2015-01-13","o":57.68,"h":58.99,"l":56.86,"c":57.34,"v":1588300},{"d":"2015-01-14","o":56.59,"h":57.12,"l":55.9,"c":56.41,"v":1324300},{"d":"2015-01-15","o":56.38,"h":56.62,"l":55.57,"c":55.71,"v":1129500},{"d":"2015-01-16","o":55.59,"h":56.95,"l":55.51,"c":56.85,"v":1012900},{"d":"2015-01-20","o":57.27,"h":57.44,"l":56.33,"c":57.1,"v":1175200},{"d":"2015-01-21","o":56.78,"h":58.19,"l":56.48,"c":57.55,"v":1666000},{"d":"2015-01-22","o":57.89,"h":58.63,"l":56.97,"c":58.27,"v":1602100},{"d":"2015-01-23","o":58.32,"h":58.85,"l":58.01,"c":58.19,"v":1212900},{"d":"2015-01-26","o":58.28,"h":58.51,"l":57.43,"c":58.23,"v":855700},{"d":"2015-01-27","o":57.56,"h":57.76,"l":55.54,"c":56.15,"v":1963300},{"d":"2015-01-28","o":56.34,"h":56.69,"l":54.49,"c":54.59,"v":2177200},{"d":"2015-01-29","o":54.58,"h":55.47,"l":54.08,"c":55.36,"v":1114300},{"d":"2015-01-30","o":54.78,"h":55.32,"l":53.89,"c":54.01,"v":1478000},{"d":"2015-02-02","o":54.34,"h":54.34,"l":53.02,"c":54.12,"v":1980900},{"d":"2015-02-03","o":54.5,"h":55.01,"l":53.92,"c":54.92,"v":1601400},{"d":"2015-02-04","o":55.1,"h":56.99,"l":55.09,"c":56.44,"v":2350600},{"d":"2015-02-05","o":56.45,"h":56.57,"l":55.86,"c":56.23,"v":1672500},{"d":"2015-02-06","o":56.49,"h":57.75,"l":56.29,"c":57.07,"v":1514200},{"d":"2015-02-09","o":56.83,"h":57.76,"l":56.82,"c":57.34,"v":1435300},{"d":"2015-02-10","o":57.63,"h":58.74,"l":57.63,"c":58.5,"v":1958700},{"d":"2015-02-11","o":58.35,"h":58.84,"l":58.14,"c":58.3,"v":1344600},{"d":"2015-02-12","o":58.69,"h":59.1,"l":58.43,"c":59.07,"v":855500},{"d":"2015-02-13","o":59.24,"h":60.76,"l":59.1,"c":60.67,"v":2028500},{"d":"2015-02-17","o":60.58,"h":61.14,"l":60.3,"c":61.13,"v":1464200},{"d":"2015-02-18","o":60.8,"h":61.5,"l":60.5,"c":61.11,"v":2517100},{"d":"2015-02-19","o":61.15,"h":61.9,"l":61.08,"c":61.46,"v":2167200},{"d":"2015-02-20","o":61.16,"h":62.41,"l":60.96,"c":62.37,"v":1798000},{"d":"2015-02-23","o":62.42,"h":62.42,"l":61.38,"c":61.95,"v":1858200},{"d":"2015-02-24","o":61.89,"h":62.25,"l":61.51,"c":62.07,"v":1479600},{"d":"2015-02-25","o":62.15,"h":62.57,"l":61.82,"c":62.01,"v":1788100},{"d":"2015-02-26","o":62.09,"h":62.95,"l":60.69,"c":61.01,"v":3911000},{"d":"2015-02-27","o":63.05,"h":65,"l":62.59,"c":64.24,"v":5326400},{"d":"2015-03-02","o":64.05,"h":64.72,"l":63.65,"c":64,"v":2927600},{"d":"2015-03-03","o":63.47,"h":63.96,"l":62.67,"c":62.7,"v":3196100},{"d":"2015-03-04","o":62.48,"h":62.69,"l":61.13,"c":62.52,"v":2588800},{"d":"2015-03-05","o":62.5,"h":63.15,"l":61.99,"c":62.95,"v":2201400},{"d":"2015-03-06","o":62.26,"h":62.68,"l":61.36,"c":61.74,"v":1716500},{"d":"2015-03-09","o":61.65,"h":62.24,"l":61.51,"c":61.76,"v":1226600},{"d":"2015-03-10","o":61.02,"h":61.19,"l":59.52,"c":59.64,"v":2789300},{"d":"2015-03-11","o":59.88,"h":60.67,"l":59.7,"c":59.88,"v":2505600},{"d":"2015-03-12","o":60.02,"h":60.44,"l":59.81,"c":60.14,"v":1841100},{"d":"2015-03-13","o":59.88,"h":60.57,"l":59.41,"c":60.48,"v":1952400},{"d":"2015-03-16","o":60.68,"h":61.64,"l":60.68,"c":61.5,"v":1421300},{"d":"2015-03-17","o":61.2,"h":61.62,"l":61.17,"c":61.43,"v":1184500},{"d":"2015-03-18","o":60.93,"h":61.97,"l":60.63,"c":61.63,"v":3138400},{"d":"2015-03-19","o":61.6,"h":61.83,"l":60.94,"c":61,"v":1786300},{"d":"2015-03-20","o":61.45,"h":61.49,"l":60.87,"c":60.98,"v":3533900},{"d":"2015-03-23","o":60.95,"h":61.38,"l":60.75,"c":60.83,"v":1200500},{"d":"2015-03-24","o":60.68,"h":61.44,"l":60.43,"c":61.07,"v":1314600},{"d":"2015-03-25","o":60.95,"h":61.04,"l":59.35,"c":59.35,"v":1932400},{"d":"2015-03-26","o":58.7,"h":59.38,"l":58.46,"c":58.72,"v":1902900},{"d":"2015-03-27","o":58.65,"h":59.32,"l":58.48,"c":58.72,"v":2385000},{"d":"2015-03-30","o":58.86,"h":59.37,"l":58.72,"c":59.3,"v":4320700},{"d":"2015-03-31","o":58.36,"h":59.4,"l":58.36,"c":58.64,"v":2882600},{"d":"2015-04-01","o":57.68,"h":59.06,"l":57.21,"c":58.74,"v":3443000},{"d":"2015-04-02","o":58.79,"h":60.07,"l":58.49,"c":59.82,"v":2533800},{"d":"2015-04-06","o":59.26,"h":60.03,"l":58.87,"c":59.71,"v":2329500},{"d":"2015-04-07","o":59.81,"h":61.14,"l":59.47,"c":60.69,"v":2002700},{"d":"2015-04-08","o":60.89,"h":61.96,"l":60.78,"c":61.83,"v":2249500},{"d":"2015-04-09","o":62.19,"h":62.87,"l":61.8,"c":62.81,"v":2030400},{"d":"2015-04-10","o":62.49,"h":63.09,"l":62.04,"c":62.74,"v":961300},{"d":"2015-04-13","o":62.74,"h":63,"l":61.75,"c":61.77,"v":1221000},{"d":"2015-04-14","o":61.95,"h":62.33,"l":61.42,"c":62.01,"v":2309300},{"d":"2015-04-15","o":62.12,"h":62.42,"l":61.26,"c":61.51,"v":2258000},{"d":"2015-04-16","o":61.18,"h":61.76,"l":60.86,"c":61.66,"v":1067100},{"d":"2015-04-17","o":61.01,"h":61.12,"l":59.68,"c":60.35,"v":1911300},{"d":"2015-04-20","o":60.82,"h":61.33,"l":60.62,"c":61.04,"v":1322200},{"d":"2015-04-21","o":61.38,"h":61.82,"l":61.19,"c":61.61,"v":1399600},{"d":"2015-04-22","o":61.87,"h":62.23,"l":61.36,"c":62.13,"v":1096300},{"d":"2015-04-23","o":61.87,"h":63.21,"l":61.84,"c":62.75,"v":1384400},{"d":"2015-04-24","o":62.95,"h":62.95,"l":62.11,"c":62.64,"v":1082900},{"d":"2015-04-27","o":62,"h":62.17,"l":60.35,"c":60.6,"v":3421600},{"d":"2015-04-28","o":60.64,"h":61.22,"l":60.2,"c":60.66,"v":1789300},{"d":"2015-04-29","o":60.37,"h":60.97,"l":59.05,"c":59.54,"v":2293100},{"d":"2015-04-30","o":58.9,"h":58.92,"l":56.38,"c":56.83,"v":5330000},{"d":"2015-05-01","o":57.11,"h":57.68,"l":56.75,"c":57.59,"v":2042900},{"d":"2015-05-04","o":57.65,"h":58.17,"l":57.42,"c":57.76,"v":1755100},{"d":"2015-05-05","o":57.38,"h":57.67,"l":56.54,"c":56.74,"v":1183600},{"d":"2015-05-06","o":57.11,"h":57.37,"l":55.77,"c":56.19,"v":1187000},{"d":"2015-05-07","o":56.14,"h":56.69,"l":55.92,"c":56.35,"v":1145800},{"d":"2015-05-08","o":57.01,"h":57.76,"l":56.73,"c":57.27,"v":1560000},{"d":"2015-05-11","o":57.23,"h":57.97,"l":57.14,"c":57.45,"v":1270700},{"d":"2015-05-12","o":57.23,"h":57.42,"l":56.53,"c":56.8,"v":2599300},{"d":"2015-05-13","o":56.94,"h":58.72,"l":56.8,"c":58.69,"v":2561900},{"d":"2015-05-14","o":59.03,"h":59.37,"l":58.47,"c":58.98,"v":2662700},{"d":"2015-05-15","o":59.23,"h":59.42,"l":58.67,"c":58.8,"v":1240100},{"d":"2015-05-18","o":58.61,"h":58.76,"l":58.14,"c":58.4,"v":1871300},{"d":"2015-05-19","o":58.56,"h":58.65,"l":57.37,"c":57.52,"v":5439700},{"d":"2015-05-20","o":56.8,"h":58.47,"l":56.2,"c":57.58,"v":7858600},{"d":"2015-05-21","o":57.39,"h":57.73,"l":56.9,"c":57.51,"v":3407300},{"d":"2015-05-22","o":57.44,"h":57.78,"l":56.38,"c":56.39,"v":2515600},{"d":"2015-05-26","o":56.23,"h":56.23,"l":54.51,"c":55.09,"v":3737500},{"d":"2015-05-27","o":54.94,"h":55.81,"l":54.81,"c":55.49,"v":2235100},{"d":"2015-05-28","o":55.31,"h":55.69,"l":54.5,"c":54.55,"v":2568200},{"d":"2015-05-29","o":54.44,"h":54.75,"l":54.14,"c":54.15,"v":3208900},{"d":"2015-06-01","o":54.39,"h":54.7,"l":53.75,"c":54.39,"v":2718000},{"d":"2015-06-02","o":54.18,"h":54.88,"l":53.92,"c":54.35,"v":1927700},{"d":"2015-06-03","o":54.68,"h":55.33,"l":54.4,"c":54.94,"v":2867900},{"d":"2015-06-04","o":54.35,"h":54.76,"l":53.65,"c":53.73,"v":2744700},{"d":"2015-06-05","o":53.82,"h":54.64,"l":53.44,"c":54.61,"v":2850800},{"d":"2015-06-08","o":54.61,"h":54.77,"l":54.2,"c":54.24,"v":2680900},{"d":"2015-06-09","o":54.21,"h":54.3,"l":53.87,"c":53.92,"v":2296300},{"d":"2015-06-10","o":54.24,"h":55.02,"l":54.01,"c":54.97,"v":2381000},{"d":"2015-06-11","o":54.2,"h":54.56,"l":53.99,"c":54.48,"v":1979900},{"d":"2015-06-12","o":54.29,"h":54.41,"l":53.91,"c":54.06,"v":1473600},{"d":"2015-06-15","o":52.96,"h":53.72,"l":52.69,"c":53.56,"v":1920100},{"d":"2015-06-16","o":53.23,"h":53.77,"l":53.17,"c":53.44,"v":1797700},{"d":"2015-06-17","o":53.36,"h":53.84,"l":53.19,"c":53.58,"v":1244000},{"d":"2015-06-18","o":53.73,"h":54.31,"l":53.51,"c":54.17,"v":1496300},{"d":"2015-06-19","o":54.2,"h":54.25,"l":53.48,"c":53.57,"v":2216200},{"d":"2015-06-22","o":53.9,"h":54.77,"l":53.86,"c":54.55,"v":2714900},{"d":"2015-06-23","o":54.54,"h":54.7,"l":53.85,"c":54.09,"v":1795200},{"d":"2015-06-24","o":53.99,"h":54.65,"l":53.73,"c":53.91,"v":1607400},{"d":"2015-06-25","o":53.99,"h":54.09,"l":53.26,"c":53.3,"v":1693000},{"d":"2015-06-26","o":53.39,"h":53.44,"l":51.81,"c":52.2,"v":3871100},{"d":"2015-06-29","o":51.43,"h":51.62,"l":50.35,"c":50.41,"v":2425300},{"d":"2015-06-30","o":51.09,"h":51.09,"l":49.84,"c":50.08,"v":3551600},{"d":"2015-07-01","o":50.59,"h":50.73,"l":50.1,"c":50.39,"v":2854700},{"d":"2015-07-02","o":50.43,"h":50.94,"l":50.3,"c":50.83,"v":2769600},{"d":"2015-07-06","o":50.41,"h":51.1,"l":50.2,"c":50.95,"v":2441600},{"d":"2015-07-07","o":51.35,"h":53.77,"l":51.25,"c":53.29,"v":6125600},{"d":"2015-07-08","o":52.72,"h":53.07,"l":52.23,"c":52.48,"v":3808100},{"d":"2015-07-09","o":53.07,"h":53.53,"l":52.46,"c":52.46,"v":2745700},{"d":"2015-07-10","o":52.99,"h":53.01,"l":51.66,"c":52.51,"v":6029000},{"d":"2015-07-13","o":53,"h":53.26,"l":52.55,"c":52.84,"v":1962400},{"d":"2015-07-14","o":52.79,"h":53.56,"l":52.65,"c":53.3,"v":1665800},{"d":"2015-07-15","o":53.2,"h":53.48,"l":52.46,"c":52.58,"v":2128500},{"d":"2015-07-16","o":53.1,"h":53.24,"l":52.49,"c":52.5,"v":1795100},{"d":"2015-07-17","o":52.4,"h":52.4,"l":51.84,"c":52.19,"v":1968900},{"d":"2015-07-20","o":52.19,"h":52.41,"l":51.81,"c":51.85,"v":1461500},{"d":"2015-07-21","o":52.24,"h":52.77,"l":51.93,"c":52.12,"v":1509000},{"d":"2015-07-22","o":52.68,"h":52.68,"l":51.8,"c":52,"v":1207700},{"d":"2015-07-23","o":52,"h":52.95,"l":51.88,"c":52.35,"v":1698400},{"d":"2015-07-24","o":52.32,"h":52.61,"l":51.52,"c":51.78,"v":1335900},{"d":"2015-07-27","o":51.44,"h":51.5,"l":50.95,"c":51.05,"v":1392900},{"d":"2015-07-28","o":50.83,"h":51.06,"l":49.88,"c":50.89,"v":2407500},{"d":"2015-07-29","o":50.85,"h":51.11,"l":49.89,"c":50.09,"v":2568300},{"d":"2015-07-30","o":50.04,"h":50.68,"l":49.5,"c":50.6,"v":1893400},{"d":"2015-07-31","o":50.92,"h":51.1,"l":50.38,"c":50.58,"v":1672000},{"d":"2015-08-03","o":52.99,"h":53.33,"l":51.75,"c":53.3,"v":4625700},{"d":"2015-08-04","o":53.72,"h":54.26,"l":53.27,"c":54.15,"v":3043000},{"d":"2015-08-05","o":53.99,"h":54.73,"l":53.87,"c":54.11,"v":1866900},{"d":"2015-08-06","o":54.2,"h":54.3,"l":52.8,"c":52.94,"v":1616300},{"d":"2015-08-07","o":52.78,"h":53.09,"l":52.19,"c":53.03,"v":1063800},{"d":"2015-08-10","o":53.59,"h":54.38,"l":53.39,"c":54.38,"v":1394400},{"d":"2015-08-11","o":54.04,"h":54.56,"l":53.62,"c":54.06,"v":1641000},{"d":"2015-08-12","o":53.57,"h":54.96,"l":53.08,"c":54.82,"v":2339200},{"d":"2015-08-13","o":54.24,"h":55.06,"l":54.03,"c":54.61,"v":1873700},{"d":"2015-08-14","o":54.55,"h":55,"l":54.35,"c":54.86,"v":1091200},{"d":"2015-08-17","o":54.79,"h":55.41,"l":54.33,"c":55.4,"v":1047600},{"d":"2015-08-18","o":55.28,"h":55.41,"l":54.44,"c":54.59,"v":1216000},{"d":"2015-08-19","o":54.47,"h":54.72,"l":53.72,"c":54.32,"v":1366100},{"d":"2015-08-20","o":53.71,"h":54.1,"l":53.1,"c":53.1,"v":2646400},{"d":"2015-08-21","o":52.55,"h":53.07,"l":51.75,"c":51.76,"v":3370900},{"d":"2015-08-24","o":48.94,"h":50.65,"l":46.77,"c":49.39,"v":5094300},{"d":"2015-08-25","o":50.89,"h":50.89,"l":48.11,"c":48.17,"v":4101900},{"d":"2015-08-26","o":49.51,"h":49.57,"l":48.2,"c":49.13,"v":4923400},{"d":"2015-08-27","o":49.62,"h":50.58,"l":49.09,"c":50,"v":7302100},{"d":"2015-08-28","o":47.76,"h":49,"l":46.26,"c":47.52,"v":12496800},{"d":"2015-08-31","o":47.33,"h":47.33,"l":46.43,"c":46.75,"v":5038300},{"d":"2015-09-01","o":45.72,"h":46.54,"l":45.34,"c":45.49,"v":4605900},{"d":"2015-09-02","o":46.11,"h":46.31,"l":44.46,"c":45.99,"v":6797400},{"d":"2015-09-03","o":46.19,"h":46.35,"l":45.67,"c":45.94,"v":4776600},{"d":"2015-09-04","o":45.2,"h":45.94,"l":45.12,"c":45.37,"v":2552700},{"d":"2015-09-08","o":46.12,"h":46.85,"l":46.01,"c":46.81,"v":3951100},{"d":"2015-09-09","o":47.21,"h":47.45,"l":46.03,"c":46.16,"v":9429500},{"d":"2015-09-10","o":45.97,"h":46.72,"l":45.82,"c":46.23,"v":6143500},{"d":"2015-09-11","o":46.01,"h":46.38,"l":45.76,"c":46.3,"v":1933900},{"d":"2015-09-14","o":45.39,"h":46.35,"l":45.38,"c":46.15,"v":2163900},{"d":"2015-09-15","o":46.16,"h":47.02,"l":46.13,"c":46.62,"v":2525500},{"d":"2015-09-16","o":46.57,"h":46.99,"l":46.5,"c":46.9,"v":2517400},{"d":"2015-09-17","o":46.79,"h":47.39,"l":46.44,"c":46.78,"v":2839400},{"d":"2015-09-18","o":46.17,"h":47.3,"l":46.06,"c":46.48,"v":3875400},{"d":"2015-09-21","o":46.58,"h":47.6,"l":46.5,"c":47.41,"v":3194800},{"d":"2015-09-22","o":46.89,"h":47.45,"l":46.34,"c":46.93,"v":3505800},{"d":"2015-09-23","o":46.85,"h":47.57,"l":46.67,"c":46.92,"v":2714200},{"d":"2015-09-24","o":46.59,"h":47.29,"l":46.22,"c":47.05,"v":2323700},{"d":"2015-09-25","o":47.09,"h":47.93,"l":46.74,"c":46.97,"v":2169100},{"d":"2015-09-28","o":47.05,"h":47.27,"l":45.96,"c":46.14,"v":2297900},{"d":"2015-09-29","o":46.13,"h":46.37,"l":45.01,"c":45.24,"v":3902000},{"d":"2015-09-30","o":45.39,"h":45.98,"l":43.9,"c":44.14,"v":6358000},{"d":"2015-10-01","o":43.68,"h":44.35,"l":42.78,"c":43.14,"v":7593800},{"d":"2015-10-02","o":42.6,"h":44.04,"l":42.06,"c":44,"v":4404500},{"d":"2015-10-05","o":44.3,"h":44.57,"l":43.99,"c":44.29,"v":2982100},{"d":"2015-10-06","o":44.21,"h":44.84,"l":43.77,"c":44.8,"v":4743300},{"d":"2015-10-07","o":44.83,"h":45.96,"l":44.8,"c":45.9,"v":3918600},{"d":"2015-10-08","o":45.88,"h":47.41,"l":45.87,"c":47.31,"v":3119500},{"d":"2015-10-09","o":47.41,"h":51.67,"l":47.39,"c":51.57,"v":9182500},{"d":"2015-10-12","o":51.38,"h":51.77,"l":50.78,"c":51.55,"v":4496100},{"d":"2015-10-13","o":51.42,"h":52.53,"l":51.02,"c":52.08,"v":4986400},{"d":"2015-10-14","o":52.1,"h":52.15,"l":51.24,"c":51.37,"v":2647900},{"d":"2015-10-15","o":51.53,"h":52.39,"l":51.53,"c":52.16,"v":1869000},{"d":"2015-10-16","o":52.37,"h":52.54,"l":51.57,"c":52.04,"v":3564700},{"d":"2015-10-19","o":51.91,"h":52.74,"l":51.66,"c":52.44,"v":3104100},{"d":"2015-10-20","o":51.99,"h":52.34,"l":51.69,"c":52,"v":2466600},{"d":"2015-10-21","o":52.34,"h":52.39,"l":51.08,"c":51.13,"v":1691900},{"d":"2015-10-22","o":51.5,"h":53.32,"l":51.5,"c":52.59,"v":2456500},{"d":"2015-10-23","o":52.8,"h":52.85,"l":51.86,"c":52.39,"v":2569100},{"d":"2015-10-26","o":53.24,"h":53.67,"l":52.94,"c":53.61,"v":3245600},{"d":"2015-10-27","o":53.44,"h":54.13,"l":53.18,"c":54.1,"v":3133700},{"d":"2015-10-28","o":54.24,"h":55.82,"l":53.95,"c":55.5,"v":3951400},{"d":"2015-10-29","o":55.21,"h":55.31,"l":54.82,"c":55.06,"v":2054900},{"d":"2015-10-30","o":53.07,"h":55.6,"l":53,"c":55.19,"v":3082000},{"d":"2015-11-02","o":55.51,"h":57.03,"l":55.16,"c":56.89,"v":3198000},{"d":"2015-11-03","o":56.9,"h":58.56,"l":56.63,"c":57.93,"v":2856400},{"d":"2015-11-04","o":57.9,"h":58.11,"l":57.48,"c":57.83,"v":2243400},{"d":"2015-11-05","o":61,"h":63.72,"l":60.14,"c":63.49,"v":12562200},{"d":"2015-11-06","o":62.8,"h":63.92,"l":62.24,"c":63.88,"v":4827500},{"d":"2015-11-09","o":62.54,"h":63.63,"l":62.39,"c":63.51,"v":3820200},{"d":"2015-11-10","o":61.88,"h":63.37,"l":61.82,"c":63.36,"v":3786600},{"d":"2015-11-11","o":63.51,"h":63.64,"l":62.1,"c":62.12,"v":4474200},{"d":"2015-11-12","o":62,"h":62.42,"l":61.38,"c":61.75,"v":3752600},{"d":"2015-11-13","o":61.6,"h":61.71,"l":60.18,"c":60.45,"v":3338000},{"d":"2015-11-16","o":60.78,"h":61.72,"l":60.07,"c":60.93,"v":4054700},{"d":"2015-11-17","o":61.17,"h":62.4,"l":60.87,"c":61.25,"v":2976600},{"d":"2015-11-18","o":61.28,"h":61.61,"l":60.1,"c":61.25,"v":3014400},{"d":"2015-11-19","o":61.47,"h":62.65,"l":61.04,"c":62.39,"v":3594300},{"d":"2015-11-20","o":60.55,"h":60.88,"l":58.55,"c":60.55,"v":7665500},{"d":"2015-11-23","o":60.42,"h":63.27,"l":60.42,"c":62.71,"v":2903700},{"d":"2015-11-24","o":62.24,"h":63.36,"l":62.04,"c":63.08,"v":1882600},{"d":"2015-11-25","o":63.17,"h":63.3,"l":62.72,"c":62.92,"v":1220500},{"d":"2015-11-27","o":63.04,"h":63.26,"l":62.69,"c":63.05,"v":674400},{"d":"2015-11-30","o":63.02,"h":63.89,"l":62.78,"c":63.47,"v":2137100},{"d":"2015-12-01","o":63.58,"h":64.77,"l":63.58,"c":64.72,"v":1926400},{"d":"2015-12-02","o":64.53,"h":64.99,"l":64.17,"c":64.55,"v":3217400},{"d":"2015-12-03","o":64.86,"h":64.99,"l":64.19,"c":64.41,"v":4276600},{"d":"2015-12-04","o":64.66,"h":65.78,"l":64.26,"c":65.29,"v":1886000},{"d":"2015-12-07","o":65.5,"h":65.73,"l":63.37,"c":63.75,"v":1987200},{"d":"2015-12-08","o":63.25,"h":64.27,"l":62.64,"c":63.96,"v":1488400},{"d":"2015-12-09","o":63.82,"h":64.51,"l":62.8,"c":63.25,"v":1364900},{"d":"2015-12-10","o":63.23,"h":63.92,"l":63.03,"c":63.24,"v":1211800},{"d":"2015-12-11","o":62.78,"h":63.1,"l":60.83,"c":61.1,"v":1840900},{"d":"2015-12-14","o":60.87,"h":61.25,"l":59.84,"c":60.74,"v":2307900},{"d":"2015-12-15","o":61.21,"h":62.27,"l":60.82,"c":61.09,"v":1740300},{"d":"2015-12-16","o":61.36,"h":62.03,"l":60.95,"c":61.93,"v":1666200},{"d":"2015-12-17","o":61.94,"h":62.1,"l":60.74,"c":60.74,"v":1702500},{"d":"2015-12-18","o":60.45,"h":60.9,"l":59.48,"c":59.52,"v":4337800},{"d":"2015-12-21","o":59.66,"h":60.63,"l":59.53,"c":60.16,"v":1554700},{"d":"2015-12-22","o":60.64,"h":61.24,"l":59.84,"c":60.99,"v":1107200},{"d":"2015-12-23","o":61.23,"h":62.19,"l":60.84,"c":62.04,"v":1044700},{"d":"2015-12-24","o":62.03,"h":62.34,"l":60.65,"c":61.85,"v":417300},{"d":"2015-12-28","o":61.68,"h":61.96,"l":61.2,"c":61.86,"v":989100},{"d":"2015-12-29","o":62.11,"h":62.81,"l":61.95,"c":62.22,"v":1004000},{"d":"2015-12-30","o":62.26,"h":63.16,"l":61.93,"c":62.25,"v":929900},{"d":"2015-12-31","o":62.13,"h":62.85,"l":60.91,"c":60.93,"v":1353900},{"d":"2016-01-04","o":60.01,"h":60.54,"l":59.24,"c":60.31,"v":2070700},{"d":"2016-01-05","o":60.39,"h":60.8,"l":60.01,"c":60.39,"v":1323600},{"d":"2016-01-06","o":59.46,"h":59.8,"l":58.95,"c":59.54,"v":3306300},{"d":"2016-01-07","o":58.36,"h":58.69,"l":55.97,"c":55.98,"v":3927900},{"d":"2016-01-08","o":56.17,"h":56.46,"l":54.6,"c":55.06,"v":2376800},{"d":"2016-01-11","o":55.3,"h":55.55,"l":54.07,"c":55.23,"v":2020700},{"d":"2016-01-12","o":55.51,"h":56.5,"l":54.55,"c":54.79,"v":2439200},{"d":"2016-01-13","o":55.07,"h":55.07,"l":49.85,"c":50.87,"v":9264900},{"d":"2016-01-14","o":51.04,"h":52.86,"l":50.15,"c":52.65,"v":4160600},{"d":"2016-01-15","o":50.99,"h":51.36,"l":48.95,"c":49.4,"v":5792200},{"d":"2016-01-19","o":49.4,"h":49.89,"l":47.08,"c":47.59,"v":3473100},{"d":"2016-01-20","o":46.81,"h":48.45,"l":45.12,"c":47.9,"v":3554800},{"d":"2016-01-21","o":47.98,"h":48.55,"l":46.94,"c":47.87,"v":2410500},{"d":"2016-01-22","o":48.64,"h":49.34,"l":48.36,"c":49.03,"v":1820100},{"d":"2016-01-25","o":48.81,"h":49.19,"l":47.86,"c":47.97,"v":1684900},{"d":"2016-01-26","o":48.29,"h":48.67,"l":47.39,"c":48.42,"v":2046400},{"d":"2016-01-27","o":48.34,"h":48.9,"l":46.24,"c":46.49,"v":3296800},{"d":"2016-01-28","o":46.95,"h":47.4,"l":45.04,"c":45.27,"v":3138800},{"d":"2016-01-29","o":45.72,"h":46.83,"l":45.34,"c":46.82,"v":2273700},{"d":"2016-02-01","o":46.65,"h":47.98,"l":46.04,"c":47.65,"v":2164700},{"d":"2016-02-02","o":47,"h":47.47,"l":45.63,"c":45.89,"v":1812900},{"d":"2016-02-03","o":49.9,"h":50.9,"l":47.47,"c":49.56,"v":6833700},{"d":"2016-02-04","o":49.46,"h":50.74,"l":48.62,"c":49.51,"v":2402800},{"d":"2016-02-05","o":48.98,"h":49.24,"l":45.82,"c":46.17,"v":3490900},{"d":"2016-02-08","o":45.58,"h":45.76,"l":42.24,"c":43.45,"v":3009000},{"d":"2016-02-09","o":42.45,"h":44.55,"l":41.6,"c":42.64,"v":3241900},{"d":"2016-02-10","o":43.27,"h":44.44,"l":42.89,"c":43.72,"v":2702600},{"d":"2016-02-11","o":42.8,"h":43.69,"l":41.85,"c":43.26,"v":2507900},{"d":"2016-02-12","o":43.73,"h":45.04,"l":43.01,"c":44.92,"v":1883900},{"d":"2016-02-16","o":44.98,"h":45.92,"l":44.22,"c":44.89,"v":2603500},{"d":"2016-02-17","o":45.34,"h":47.07,"l":45.34,"c":46.67,"v":1917600},{"d":"2016-02-18","o":46.79,"h":48.2,"l":46.77,"c":47.75,"v":2846500},{"d":"2016-02-19","o":47.58,"h":50.34,"l":47.4,"c":49.91,"v":3659400},{"d":"2016-02-22","o":49.9,"h":50.77,"l":49.47,"c":50.35,"v":2235200},{"d":"2016-02-23","o":49.92,"h":50.63,"l":49.28,"c":49.69,"v":1966900},{"d":"2016-02-24","o":49.25,"h":49.65,"l":48.22,"c":49.18,"v":6582900},{"d":"2016-02-25","o":49.49,"h":50.28,"l":48.75,"c":49.42,"v":8672500},{"d":"2016-02-26","o":50.93,"h":51.88,"l":49.25,"c":51.19,"v":11190100},{"d":"2016-02-29","o":50.98,"h":52.58,"l":50.95,"c":51.74,"v":3011200},{"d":"2016-03-01","o":52.4,"h":54.37,"l":52.12,"c":54.31,"v":2822900},{"d":"2016-03-02","o":54.02,"h":54.43,"l":53.65,"c":54.41,"v":1423700},{"d":"2016-03-03","o":54.09,"h":54.82,"l":53.5,"c":54.79,"v":1445700},{"d":"2016-03-04","o":55.25,"h":57.12,"l":55.02,"c":56.25,"v":2792800},{"d":"2016-03-07","o":55.87,"h":58.34,"l":55.42,"c":58.17,"v":2631800},{"d":"2016-03-08","o":57.67,"h":57.95,"l":56.03,"c":56.86,"v":2416800},{"d":"2016-03-09","o":57.13,"h":57.42,"l":55.85,"c":56.69,"v":2179600},{"d":"2016-03-10","o":57,"h":57,"l":54.57,"c":55.95,"v":2404900},{"d":"2016-03-11","o":56.9,"h":57.2,"l":56.3,"c":56.61,"v":3418400},{"d":"2016-03-14","o":56.21,"h":56.95,"l":55.98,"c":56.7,"v":2004500},{"d":"2016-03-15","o":56.45,"h":56.46,"l":55.54,"c":56.32,"v":1511100},{"d":"2016-03-16","o":56.22,"h":57.5,"l":55.94,"c":56.97,"v":2281200},{"d":"2016-03-17","o":56.92,"h":57.34,"l":56.39,"c":57.06,"v":1591400},{"d":"2016-03-18","o":57.69,"h":58.61,"l":57.3,"c":57.81,"v":2485800},{"d":"2016-03-21","o":57.69,"h":58.23,"l":57.07,"c":58.17,"v":1384700},{"d":"2016-03-22","o":57.8,"h":58.6,"l":57.03,"c":57.98,"v":1297500},{"d":"2016-03-23","o":57.9,"h":58.37,"l":57.16,"c":57.29,"v":1502500},{"d":"2016-03-24","o":56.96,"h":57.53,"l":56.18,"c":57.37,"v":1152600},{"d":"2016-03-28","o":57.31,"h":57.6,"l":56.35,"c":57.11,"v":1121300},{"d":"2016-03-29","o":56.74,"h":58.41,"l":56.26,"c":58.23,"v":986500},{"d":"2016-03-30","o":58.52,"h":59.34,"l":57.79,"c":57.9,"v":1350700},{"d":"2016-03-31","o":57.83,"h":58.62,"l":57.47,"c":58.31,"v":1365100},{"d":"2016-04-01","o":56.57,"h":57.84,"l":55.34,"c":57.77,"v":3741000},{"d":"2016-04-04","o":57.8,"h":58.57,"l":57.01,"c":58.19,"v":1314000},{"d":"2016-04-05","o":57.62,"h":57.96,"l":56.99,"c":57.11,"v":1138100},{"d":"2016-04-06","o":57.06,"h":57.8,"l":56.47,"c":57.78,"v":1628200},{"d":"2016-04-07","o":57.36,"h":57.51,"l":56.32,"c":56.39,"v":1451300},{"d":"2016-04-08","o":56.85,"h":57.33,"l":56.46,"c":56.76,"v":1161400},{"d":"2016-04-11","o":57.07,"h":57.89,"l":56.77,"c":56.87,"v":1300100},{"d":"2016-04-12","o":56.98,"h":57.13,"l":55.07,"c":55.92,"v":2598500},{"d":"2016-04-13","o":56.26,"h":57.84,"l":55.97,"c":57.71,"v":1562300},{"d":"2016-04-14","o":57.76,"h":58.4,"l":57.41,"c":58.08,"v":990500},{"d":"2016-04-15","o":58,"h":58.52,"l":57.44,"c":58.42,"v":1792900},{"d":"2016-04-18","o":58.22,"h":59.19,"l":58.12,"c":59.14,"v":1599200},{"d":"2016-04-19","o":59.18,"h":59.44,"l":58.68,"c":59.13,"v":1159700},{"d":"2016-04-20","o":59.17,"h":59.84,"l":58.86,"c":59.39,"v":1270000},{"d":"2016-04-21","o":59.44,"h":60.49,"l":59.42,"c":60.07,"v":1754900},{"d":"2016-04-22","o":60.13,"h":60.29,"l":59.18,"c":59.54,"v":1012300},{"d":"2016-04-25","o":59.36,"h":60,"l":59.31,"c":59.99,"v":1337700},{"d":"2016-04-26","o":60,"h":61.02,"l":59.92,"c":61.01,"v":1645600},{"d":"2016-04-27","o":61,"h":62.42,"l":60.84,"c":61.4,"v":2429800},{"d":"2016-04-28","o":60.81,"h":62.34,"l":60.72,"c":61.39,"v":2500800},{"d":"2016-04-29","o":60.93,"h":61.24,"l":59.14,"c":59.82,"v":1742800},{"d":"2016-05-02","o":60,"h":61.42,"l":59.47,"c":61.37,"v":1318500},{"d":"2016-05-03","o":60.87,"h":61.2,"l":59.7,"c":60.34,"v":1802400},{"d":"2016-05-04","o":59.93,"h":60.02,"l":58.36,"c":58.73,"v":2281700},{"d":"2016-05-05","o":59.07,"h":59.39,"l":58.34,"c":58.46,"v":1475800},{"d":"2016-05-06","o":58.44,"h":59.82,"l":58.03,"c":58.66,"v":2085400},{"d":"2016-05-09","o":58.67,"h":59.34,"l":58.49,"c":58.79,"v":1606700},{"d":"2016-05-10","o":58.91,"h":59.66,"l":58.89,"c":59.57,"v":2507100},{"d":"2016-05-11","o":59.42,"h":59.73,"l":59.02,"c":59.03,"v":1878700},{"d":"2016-05-12","o":59.26,"h":59.58,"l":57.23,"c":58.06,"v":1960500},{"d":"2016-05-13","o":57.86,"h":58.78,"l":57.62,"c":57.87,"v":1565400},{"d":"2016-05-16","o":57.94,"h":59.36,"l":57.78,"c":59.08,"v":2768200},{"d":"2016-05-17","o":58.93,"h":59.29,"l":57.87,"c":57.98,"v":1881500},{"d":"2016-05-18","o":57.84,"h":58.35,"l":57.31,"c":57.76,"v":2453700},{"d":"2016-05-19","o":57.69,"h":58.24,"l":56.83,"c":57.52,"v":2272100},{"d":"2016-05-20","o":57.3,"h":57.98,"l":55.35,"c":56.19,"v":4816200},{"d":"2016-05-23","o":56.18,"h":57.25,"l":55.89,"c":56.96,"v":3314000},{"d":"2016-05-24","o":57.25,"h":58.55,"l":57.17,"c":58.46,"v":1980800},{"d":"2016-05-25","o":58.75,"h":59.94,"l":58.75,"c":58.91,"v":2025500},{"d":"2016-05-26","o":58.87,"h":59.12,"l":57.9,"c":58.11,"v":1461600},{"d":"2016-05-27","o":58.2,"h":59.37,"l":58.2,"c":59.34,"v":1909700},{"d":"2016-05-31","o":59.6,"h":59.67,"l":57.74,"c":58.27,"v":3000800},{"d":"2016-06-01","o":57.97,"h":58.74,"l":57.95,"c":58.3,"v":1506300},{"d":"2016-06-02","o":58.23,"h":58.77,"l":57.75,"c":58.76,"v":1032100},{"d":"2016-06-03","o":58.56,"h":58.61,"l":57.36,"c":58.29,"v":1172800},{"d":"2016-06-06","o":58.42,"h":58.83,"l":58.14,"c":58.67,"v":1606700},{"d":"2016-06-07","o":58.63,"h":59,"l":58.25,"c":58.68,"v":1354400},{"d":"2016-06-08","o":58.64,"h":58.83,"l":58.21,"c":58.53,"v":796400},{"d":"2016-06-09","o":58.23,"h":58.45,"l":57.66,"c":57.79,"v":893500},{"d":"2016-06-10","o":57.12,"h":57.44,"l":56.1,"c":56.18,"v":1471000},{"d":"2016-06-13","o":55.92,"h":56.86,"l":55.8,"c":55.89,"v":1332700},{"d":"2016-06-14","o":55.76,"h":55.94,"l":55.29,"c":55.71,"v":1443400},{"d":"2016-06-15","o":55.98,"h":56.94,"l":55.71,"c":56.61,"v":1452100},{"d":"2016-06-16","o":56.16,"h":56.87,"l":55.71,"c":56.77,"v":1437500},{"d":"2016-06-17","o":56.74,"h":56.99,"l":56.07,"c":56.68,"v":2217000},{"d":"2016-06-20","o":57.47,"h":58.2,"l":57.28,"c":57.56,"v":1080200},{"d":"2016-06-21","o":57.76,"h":58.2,"l":57.39,"c":58.07,"v":1078400},{"d":"2016-06-22","o":57.72,"h":58.29,"l":57.33,"c":57.38,"v":1071500},{"d":"2016-06-23","o":58.01,"h":59.07,"l":57.75,"c":59.06,"v":1410200},{"d":"2016-06-24","o":56.01,"h":56.67,"l":53.85,"c":54.04,"v":4567300},{"d":"2016-06-27","o":53.34,"h":53.54,"l":49.82,"c":50.54,"v":4719600},{"d":"2016-06-28","o":51.12,"h":51.96,"l":50.42,"c":51.48,"v":2461300},{"d":"2016-06-29","o":51.82,"h":53.68,"l":51.55,"c":53.22,"v":2449700},{"d":"2016-06-30","o":53.3,"h":54.14,"l":52.99,"c":54.14,"v":1875400},{"d":"2016-07-01","o":54.12,"h":55.22,"l":53.6,"c":54.34,"v":1497000},{"d":"2016-07-05","o":53.92,"h":53.98,"l":52.32,"c":52.8,"v":1223900},{"d":"2016-07-06","o":52.52,"h":53.09,"l":51.89,"c":52.96,"v":1115200},{"d":"2016-07-07","o":53.13,"h":53.6,"l":52.94,"c":53.53,"v":1143800},{"d":"2016-07-08","o":53.9,"h":55.28,"l":53.73,"c":55.14,"v":1285500},{"d":"2016-07-11","o":55.62,"h":55.96,"l":55.44,"c":55.49,"v":919300},{"d":"2016-07-12","o":55.91,"h":57.53,"l":55.77,"c":57.38,"v":1757600},{"d":"2016-07-13","o":57.57,"h":58,"l":56.84,"c":56.87,"v":1621800},{"d":"2016-07-14","o":57.57,"h":58.29,"l":56.9,"c":58.16,"v":1840700},{"d":"2016-07-15","o":58.4,"h":58.44,"l":57.44,"c":57.98,"v":1324600},{"d":"2016-07-18","o":57.91,"h":58.42,"l":57.4,"c":58.01,"v":1204300},{"d":"2016-07-19","o":57.87,"h":58.15,"l":57.34,"c":57.52,"v":861700},{"d":"2016-07-20","o":57.85,"h":58.63,"l":57.38,"c":58.27,"v":1986800},{"d":"2016-07-21","o":58.12,"h":58.89,"l":57.54,"c":57.58,"v":1176400},{"d":"2016-07-22","o":57.83,"h":58.91,"l":57.46,"c":58.78,"v":710600},{"d":"2016-07-25","o":58.75,"h":58.99,"l":58.11,"c":58.22,"v":870300},{"d":"2016-07-26","o":58.18,"h":58.93,"l":58.06,"c":58.75,"v":936500},{"d":"2016-07-27","o":58.75,"h":59.78,"l":58.5,"c":59.62,"v":1543600},{"d":"2016-07-28","o":59.49,"h":60.25,"l":59.12,"c":59.45,"v":942900},{"d":"2016-07-29","o":59.5,"h":59.67,"l":58.64,"c":59.45,"v":1194300},{"d":"2016-08-01","o":59.33,"h":59.93,"l":59.01,"c":59.74,"v":1304600},{"d":"2016-08-02","o":59.53,"h":59.58,"l":57.34,"c":57.87,"v":1389500},{"d":"2016-08-03","o":57.78,"h":58.4,"l":56.8,"c":57.95,"v":2727300},{"d":"2016-08-04","o":58.09,"h":58.87,"l":57.96,"c":58.25,"v":1631300},{"d":"2016-08-05","o":58.44,"h":59.48,"l":58.25,"c":59.33,"v":1729300},{"d":"2016-08-08","o":59.46,"h":59.88,"l":59.26,"c":59.37,"v":1297600},{"d":"2016-08-09","o":59.52,"h":60.5,"l":59.41,"c":60.34,"v":1518300},{"d":"2016-08-10","o":60.31,"h":60.39,"l":59.81,"c":60.3,"v":893700},{"d":"2016-08-11","o":60.49,"h":61.75,"l":58.78,"c":61.71,"v":1629100},{"d":"2016-08-12","o":61.36,"h":61.96,"l":60.95,"c":61.83,"v":1337400},{"d":"2016-08-15","o":61.9,"h":63.21,"l":61.4,"c":62.98,"v":1576600},{"d":"2016-08-16","o":62.91,"h":63.26,"l":62.61,"c":62.65,"v":1610000},{"d":"2016-08-17","o":62.59,"h":62.85,"l":61.99,"c":62.79,"v":1124200},{"d":"2016-08-18","o":62.89,"h":63.76,"l":62.72,"c":63.5,"v":1951100},{"d":"2016-08-19","o":63.34,"h":63.84,"l":62.6,"c":63.74,"v":1380200},{"d":"2016-08-22","o":63.33,"h":63.59,"l":62.68,"c":63.29,"v":1192700},{"d":"2016-08-23","o":63.62,"h":64,"l":63.32,"c":63.46,"v":1555000},{"d":"2016-08-24","o":63.31,"h":63.79,"l":62.96,"c":63.17,"v":1498600},{"d":"2016-08-25","o":63.21,"h":63.92,"l":63,"c":63.7,"v":3075500},{"d":"2016-08-26","o":66,"h":69.21,"l":65.06,"c":68.87,"v":6591400},{"d":"2016-08-29","o":68.5,"h":68.89,"l":67.86,"c":68.32,"v":3127600},{"d":"2016-08-30","o":67.8,"h":68.75,"l":67.52,"c":68.03,"v":2403300},{"d":"2016-08-31","o":67.85,"h":68.05,"l":67.01,"c":67.4,"v":2264300},{"d":"2016-09-01","o":67.42,"h":67.67,"l":66.78,"c":67.37,"v":1299800},{"d":"2016-09-02","o":67.93,"h":68.48,"l":67.6,"c":68.01,"v":1114200},{"d":"2016-09-06","o":68.2,"h":68.2,"l":67.05,"c":67.69,"v":1775500},{"d":"2016-09-07","o":67.58,"h":68.76,"l":67.57,"c":68.6,"v":1956500},{"d":"2016-09-08","o":68.41,"h":69.15,"l":68.16,"c":68.81,"v":1639800},{"d":"2016-09-09","o":68.17,"h":68.65,"l":66.84,"c":66.84,"v":2205500},{"d":"2016-09-12","o":65.92,"h":67.47,"l":65.39,"c":67.35,"v":2676100},{"d":"2016-09-13","o":66.31,"h":66.9,"l":65.36,"c":65.78,"v":2290100},{"d":"2016-09-14","o":65.76,"h":66.24,"l":65.06,"c":65.51,"v":1836500},{"d":"2016-09-15","o":65.7,"h":67.4,"l":65.5,"c":67.39,"v":2289600},{"d":"2016-09-16","o":66.9,"h":67.99,"l":66.36,"c":67.6,"v":7049200},{"d":"2016-09-19","o":67.95,"h":69.2,"l":67.65,"c":68.13,"v":2029700},{"d":"2016-09-20","o":68.67,"h":69.57,"l":68.32,"c":68.79,"v":1693400},{"d":"2016-09-21","o":68.91,"h":71.78,"l":68.91,"c":71.69,"v":3217200},{"d":"2016-09-22","o":72.26,"h":72.62,"l":71.76,"c":72.35,"v":1858400},{"d":"2016-09-23","o":72.19,"h":72.42,"l":71.53,"c":71.67,"v":1568700},{"d":"2016-09-26","o":71.27,"h":71.64,"l":70.58,"c":71.08,"v":1490500},{"d":"2016-09-27","o":70.97,"h":71.93,"l":70.83,"c":71.9,"v":1465700},{"d":"2016-09-28","o":72.2,"h":72.69,"l":71.55,"c":72.65,"v":1796500},{"d":"2016-09-29","o":72.59,"h":72.8,"l":71.41,"c":71.59,"v":1425400},{"d":"2016-09-30","o":72.03,"h":72.59,"l":71.41,"c":72.33,"v":1513400},{"d":"2016-10-03","o":71.15,"h":72.26,"l":70.85,"c":71.18,"v":2202800},{"d":"2016-10-04","o":71.32,"h":72.53,"l":71,"c":71.42,"v":1557600},{"d":"2016-10-05","o":71.57,"h":73.24,"l":71.57,"c":73.21,"v":1708000},{"d":"2016-10-06","o":73.18,"h":73.4,"l":71.76,"c":72.83,"v":1415100},{"d":"2016-10-07","o":72.8,"h":72.8,"l":71.47,"c":72.01,"v":1598000},{"d":"2016-10-10","o":72,"h":73.07,"l":72,"c":72.21,"v":1260200},{"d":"2016-10-11","o":72.31,"h":72.77,"l":69.86,"c":70.17,"v":1704100},{"d":"2016-10-12","o":70.43,"h":70.6,"l":69.76,"c":70.33,"v":1419900},{"d":"2016-10-13","o":69.66,"h":69.7,"l":68.4,"c":69.29,"v":1690600},{"d":"2016-10-14","o":71.23,"h":71.23,"l":69.29,"c":69.46,"v":1169300},{"d":"2016-10-17","o":69.33,"h":69.86,"l":68.77,"c":68.85,"v":1080400},{"d":"2016-10-18","o":69.92,"h":70.32,"l":69.55,"c":70.13,"v":1047200},{"d":"2016-10-19","o":70.13,"h":70.94,"l":69.86,"c":70.78,"v":957200},{"d":"2016-10-20","o":70.75,"h":71.4,"l":70.07,"c":71.13,"v":1127400},{"d":"2016-10-21","o":70.85,"h":71.34,"l":70,"c":71.18,"v":1117100},{"d":"2016-10-24","o":71.73,"h":72.75,"l":71.2,"c":72.22,"v":1342100},{"d":"2016-10-25","o":72.07,"h":72.41,"l":70.92,"c":71.36,"v":1754400},{"d":"2016-10-26","o":71.23,"h":72,"l":70.6,"c":70.66,"v":1118900},{"d":"2016-10-27","o":71.22,"h":72.12,"l":70.46,"c":70.58,"v":1215800},{"d":"2016-10-28","o":70.71,"h":72.44,"l":70.59,"c":71.86,"v":1502100},{"d":"2016-10-31","o":72.29,"h":72.66,"l":71.48,"c":72.28,"v":1397400},{"d":"2016-11-01","o":72.4,"h":72.4,"l":69.38,"c":70.1,"v":1957400},{"d":"2016-11-02","o":70.18,"h":70.4,"l":67.87,"c":68.68,"v":2032700},{"d":"2016-11-03","o":68.91,"h":69.21,"l":67.52,"c":67.61,"v":1423000},{"d":"2016-11-04","o":67.15,"h":70.24,"l":67.15,"c":69.44,"v":2714100},{"d":"2016-11-07","o":70.81,"h":72.12,"l":70.32,"c":72,"v":2361600},{"d":"2016-11-08","o":71.77,"h":72.99,"l":71.36,"c":72.69,"v":1519600},{"d":"2016-11-09","o":69.54,"h":73.93,"l":69.51,"c":72.63,"v":3060700},{"d":"2016-11-10","o":73.5,"h":75.18,"l":71.68,"c":73.49,"v":2917600},{"d":"2016-11-11","o":73.2,"h":74.04,"l":72.88,"c":73.81,"v":2710500},{"d":"2016-11-14","o":74.37,"h":75.18,"l":73.44,"c":73.55,"v":2451600},{"d":"2016-11-15","o":73.86,"h":75.75,"l":73.75,"c":75.15,"v":2192800},{"d":"2016-11-16","o":74.92,"h":78.42,"l":74.79,"c":77.57,"v":4173300},{"d":"2016-11-17","o":77.54,"h":78.58,"l":77.08,"c":78.46,"v":1774700},{"d":"2016-11-18","o":78.21,"h":78.4,"l":76.48,"c":76.9,"v":2243400},{"d":"2016-11-21","o":77.4,"h":77.65,"l":75.44,"c":75.52,"v":2182700},{"d":"2016-11-22","o":75.49,"h":75.78,"l":74.68,"c":75.21,"v":1990200},{"d":"2016-11-23","o":75.04,"h":75.45,"l":74.01,"c":75.15,"v":1352200},{"d":"2016-11-25","o":75.51,"h":76.18,"l":75.05,"c":75.83,"v":786300},{"d":"2016-11-28","o":75.52,"h":76.31,"l":74.93,"c":75.18,"v":1614400},{"d":"2016-11-29","o":75.31,"h":75.98,"l":75.03,"c":75.26,"v":2834500},{"d":"2016-11-30","o":72.71,"h":74.72,"l":70.55,"c":72.61,"v":8438400},{"d":"2016-12-01","o":72.77,"h":73.24,"l":69,"c":69.22,"v":4349900},{"d":"2016-12-02","o":69.02,"h":70.87,"l":68.06,"c":70.57,"v":3173600},{"d":"2016-12-05","o":70.44,"h":72.41,"l":70.15,"c":71.18,"v":2230200},{"d":"2016-12-06","o":71.27,"h":77.87,"l":70.73,"c":76.32,"v":7002100},{"d":"2016-12-07","o":76.26,"h":80.92,"l":75.42,"c":80.34,"v":7717400},{"d":"2016-12-08","o":80.58,"h":82.77,"l":80,"c":81.74,"v":4003300},{"d":"2016-12-09","o":82.29,"h":83.08,"l":80.66,"c":81.11,"v":2371300},{"d":"2016-12-12","o":81.07,"h":81.76,"l":77.58,"c":78.37,"v":2862500},{"d":"2016-12-13","o":78.99,"h":80.34,"l":78.8,"c":79.67,"v":2734400},{"d":"2016-12-14","o":79.69,"h":79.92,"l":76.15,"c":76.83,"v":3289300},{"d":"2016-12-15","o":76.86,"h":79.43,"l":75.97,"c":78.92,"v":3745300},{"d":"2016-12-16","o":79.03,"h":79.23,"l":76.34,"c":76.48,"v":5327000},{"d":"2016-12-19","o":76.76,"h":77.08,"l":75.42,"c":75.7,"v":2005500},{"d":"2016-12-20","o":76.16,"h":76.54,"l":74.88,"c":76.01,"v":1630900},{"d":"2016-12-21","o":76.05,"h":76.28,"l":75.27,"c":75.63,"v":1568000},{"d":"2016-12-22","o":75.33,"h":75.63,"l":74.34,"c":74.58,"v":2102400},{"d":"2016-12-23","o":74.6,"h":76.05,"l":74.45,"c":76,"v":1501700},{"d":"2016-12-27","o":76.06,"h":76.5,"l":75.4,"c":75.98,"v":1156600},{"d":"2016-12-28","o":75.93,"h":76.02,"l":74.51,"c":75.02,"v":878500},{"d":"2016-12-29","o":74.87,"h":75.44,"l":74.5,"c":74.98,"v":1019500},{"d":"2016-12-30","o":75.4,"h":75.42,"l":73.6,"c":74.01,"v":1529600},{"d":"2017-01-03","o":74.61,"h":77.1,"l":74.5,"c":76.18,"v":1896300},{"d":"2017-01-04","o":76.19,"h":77.96,"l":76.09,"c":77.52,"v":1889500},{"d":"2017-01-05","o":77.08,"h":77.63,"l":76.33,"c":76.93,"v":1368200},{"d":"2017-01-06","o":77.28,"h":79.81,"l":76.89,"c":79.3,"v":1587700},{"d":"2017-01-09","o":78.95,"h":79.74,"l":78.26,"c":79.59,"v":1489000},{"d":"2017-01-10","o":79.29,"h":80.37,"l":78.56,"c":79.98,"v":1795600},{"d":"2017-01-11","o":79.97,"h":81.03,"l":79.17,"c":80.87,"v":1764000},{"d":"2017-01-12","o":80.72,"h":80.86,"l":79.24,"c":80.65,"v":1646400},{"d":"2017-01-13","o":80.72,"h":81.41,"l":80.44,"c":81.32,"v":1667300},{"d":"2017-01-17","o":80.97,"h":81.23,"l":78.29,"c":78.62,"v":2403000},{"d":"2017-01-18","o":79.1,"h":80.06,"l":78.69,"c":79.71,"v":1676900},{"d":"2017-01-19","o":80.26,"h":80.78,"l":79.65,"c":79.98,"v":1498000},{"d":"2017-01-20","o":80.7,"h":81.89,"l":80.24,"c":81.67,"v":6042500},{"d":"2017-01-23","o":81.39,"h":81.91,"l":80.91,"c":81.54,"v":1204400},{"d":"2017-01-24","o":81.6,"h":82.63,"l":81.53,"c":82,"v":1814700},{"d":"2017-01-25","o":82.87,"h":83.96,"l":82.43,"c":82.65,"v":1589700},{"d":"2017-01-26","o":82.77,"h":82.94,"l":81.48,"c":81.64,"v":1515800},{"d":"2017-01-27","o":81.98,"h":81.98,"l":80.89,"c":81.76,"v":1487100},{"d":"2017-01-30","o":81.57,"h":81.67,"l":79.15,"c":81.16,"v":1975800},{"d":"2017-01-31","o":80.88,"h":81.35,"l":79.8,"c":81.34,"v":1249500},{"d":"2017-02-01","o":81.09,"h":81.96,"l":80.38,"c":81.28,"v":1440900},{"d":"2017-02-02","o":80.82,"h":82.87,"l":80.04,"c":82.76,"v":1116900},{"d":"2017-02-03","o":83.57,"h":84.97,"l":83.14,"c":84.41,"v":1822400},{"d":"2017-02-06","o":84.45,"h":84.55,"l":82.33,"c":82.82,"v":1925000},{"d":"2017-02-07","o":82.29,"h":85.11,"l":81.8,"c":84.5,"v":2975400},{"d":"2017-02-08","o":84.44,"h":84.89,"l":82.58,"c":82.93,"v":2182300},{"d":"2017-02-09","o":84.33,"h":84.91,"l":83.17,"c":83.88,"v":1808400},{"d":"2017-02-10","o":83.97,"h":84.46,"l":82.38,"c":83.23,"v":1695100},{"d":"2017-02-13","o":83.65,"h":84.72,"l":82.94,"c":84.28,"v":4004600},{"d":"2017-02-14","o":84.25,"h":84.59,"l":82.81,"c":84.54,"v":4043500},{"d":"2017-02-15","o":84.28,"h":84.94,"l":83.54,"c":84.36,"v":2200800},{"d":"2017-02-16","o":84.69,"h":85.46,"l":83.83,"c":85.14,"v":1829900},{"d":"2017-02-17","o":84.72,"h":86.49,"l":83.75,"c":86.4,"v":1816300},{"d":"2017-02-21","o":87,"h":87.52,"l":86.76,"c":87.15,"v":1910200},{"d":"2017-02-22","o":86.8,"h":87.14,"l":86.17,"c":86.38,"v":1349900},{"d":"2017-02-23","o":86.69,"h":87.37,"l":85.92,"c":87.1,"v":1368000},{"d":"2017-02-24","o":86.56,"h":87.69,"l":85.69,"c":87.55,"v":1370200},{"d":"2017-02-27","o":87.47,"h":87.95,"l":86.58,"c":87.74,"v":1535200},{"d":"2017-02-28","o":87.82,"h":87.9,"l":85.99,"c":86.3,"v":1973200},{"d":"2017-03-01","o":87.38,"h":89.18,"l":86.46,"c":88.93,"v":2501900},{"d":"2017-03-02","o":88.73,"h":88.73,"l":87.05,"c":87.32,"v":4309400},{"d":"2017-03-03","o":87,"h":88.35,"l":84.98,"c":85.32,"v":4617000},{"d":"2017-03-06","o":84.3,"h":84.46,"l":82.58,"c":82.94,"v":2571400},{"d":"2017-03-07","o":82.39,"h":83.44,"l":81.75,"c":82.07,"v":2293000},{"d":"2017-03-08","o":82.53,"h":83.85,"l":81.82,"c":83.46,"v":2235200},{"d":"2017-03-09","o":83.22,"h":84.29,"l":82.58,"c":84.24,"v":1935600},{"d":"2017-03-10","o":84.8,"h":86.18,"l":84.66,"c":86.12,"v":2404300},{"d":"2017-03-13","o":85.42,"h":87.32,"l":85.31,"c":86.69,"v":2412600},{"d":"2017-03-14","o":86.6,"h":86.6,"l":85.47,"c":85.91,"v":1396000},{"d":"2017-03-15","o":86.6,"h":88.69,"l":85.92,"c":88.4,"v":2365800},{"d":"2017-03-16","o":88.6,"h":89.15,"l":85.97,"c":86.73,"v":8109100},{"d":"2017-03-17","o":87.13,"h":87.72,"l":86.05,"c":86.22,"v":2446100},{"d":"2017-03-20","o":86.29,"h":86.48,"l":85.59,"c":86.32,"v":1194100},{"d":"2017-03-21","o":86.5,"h":86.64,"l":83.53,"c":83.64,"v":2565900},{"d":"2017-03-22","o":83.9,"h":84.72,"l":83.07,"c":84.6,"v":1567000},{"d":"2017-03-23","o":84.61,"h":86.07,"l":84.24,"c":85.69,"v":2238300},{"d":"2017-03-24","o":86,"h":87.39,"l":85.59,"c":86.48,"v":2059500},{"d":"2017-03-27","o":85.41,"h":86.06,"l":83.81,"c":85.44,"v":1774200},{"d":"2017-03-28","o":85.43,"h":86.1,"l":85.16,"c":85.47,"v":1086800},{"d":"2017-03-29","o":85.31,"h":86.47,"l":84.98,"c":86.4,"v":1841000},{"d":"2017-03-30","o":86.38,"h":87.25,"l":85.78,"c":86.32,"v":945600},{"d":"2017-03-31","o":86.02,"h":86.9,"l":85.37,"c":86.47,"v":1251600},{"d":"2017-04-03","o":85.24,"h":87.12,"l":84.66,"c":85.39,"v":2478600},{"d":"2017-04-04","o":85.16,"h":85.97,"l":84.58,"c":84.95,"v":1497100},{"d":"2017-04-05","o":85.27,"h":85.79,"l":83.24,"c":83.54,"v":1885300},{"d":"2017-04-06","o":83.49,"h":84.76,"l":82.7,"c":84.07,"v":1793100},{"d":"2017-04-07","o":84.07,"h":84.95,"l":83.55,"c":84.79,"v":1920400},{"d":"2017-04-10","o":84.91,"h":85.88,"l":84.62,"c":85.66,"v":1292800},{"d":"2017-04-11","o":85.35,"h":86.08,"l":84.48,"c":85.99,"v":1362200},{"d":"2017-04-12","o":85.87,"h":86.65,"l":84.99,"c":85.62,"v":2405500},{"d":"2017-04-13","o":85.2,"h":86.18,"l":84.1,"c":84.91,"v":1970900},{"d":"2017-04-17","o":85.37,"h":86.25,"l":85.29,"c":85.99,"v":1191300},{"d":"2017-04-18","o":85.39,"h":86.53,"l":85.08,"c":86.41,"v":1321900},{"d":"2017-04-19","o":86.79,"h":88.59,"l":86.6,"c":87.93,"v":2375600},{"d":"2017-04-20","o":88.3,"h":88.82,"l":87.16,"c":88.41,"v":1594500},{"d":"2017-04-21","o":88.63,"h":88.88,"l":88.1,"c":88.58,"v":2111400},{"d":"2017-04-24","o":89.7,"h":90.94,"l":89.64,"c":90.14,"v":2439200},{"d":"2017-04-25","o":90.8,"h":90.8,"l":89.81,"c":90.32,"v":1761500},{"d":"2017-04-26","o":90.31,"h":90.54,"l":89.44,"c":90.23,"v":1616000},{"d":"2017-04-27","o":90.66,"h":90.77,"l":90.04,"c":90.63,"v":1168200},{"d":"2017-04-28","o":90.77,"h":90.77,"l":89.2,"c":90.07,"v":1628900},{"d":"2017-05-01","o":91.75,"h":92.71,"l":91.17,"c":91.98,"v":1844500},{"d":"2017-05-02","o":92.22,"h":93.48,"l":91.29,"c":93.45,"v":1706200},{"d":"2017-05-03","o":93.42,"h":93.94,"l":92.85,"c":93.35,"v":2250600},{"d":"2017-05-04","o":93.41,"h":93.99,"l":92.93,"c":93.25,"v":1497900},{"d":"2017-05-05","o":92.32,"h":93.47,"l":92.18,"c":93.24,"v":2147600},{"d":"2017-05-08","o":93.37,"h":93.66,"l":93.08,"c":93.39,"v":1313400},{"d":"2017-05-09","o":94.41,"h":95.3,"l":93.99,"c":94.74,"v":2615100},{"d":"2017-05-10","o":94.75,"h":96.3,"l":94.54,"c":95.87,"v":2031400},{"d":"2017-05-11","o":95.5,"h":95.9,"l":93.87,"c":95.41,"v":1974100},{"d":"2017-05-12","o":95.27,"h":95.68,"l":94.76,"c":95.39,"v":1511400},{"d":"2017-05-15","o":95.73,"h":97.2,"l":95.69,"c":96.63,"v":2762300},{"d":"2017-05-16","o":97.24,"h":98.05,"l":96.55,"c":98.03,"v":1799700},{"d":"2017-05-17","o":96.87,"h":97.92,"l":93.87,"c":93.97,"v":3055700},{"d":"2017-05-18","o":94.04,"h":96.25,"l":93.07,"c":95.83,"v":2877500},{"d":"2017-05-19","o":108,"h":112.18,"l":106.87,"c":109.91,"v":10091600},{"d":"2017-05-22","o":109.8,"h":114.02,"l":109.76,"c":113.36,"v":4152200},{"d":"2017-05-23","o":113.25,"h":114.25,"l":112.43,"c":112.97,"v":2638300},{"d":"2017-05-24","o":113.86,"h":114.06,"l":111.85,"c":112.48,"v":3316300},{"d":"2017-05-25","o":112.97,"h":114.68,"l":112.97,"c":113.89,"v":2539700},{"d":"2017-05-26","o":114.24,"h":114.42,"l":112.87,"c":113.03,"v":2109800},{"d":"2017-05-30","o":112.8,"h":113.66,"l":112.26,"c":113.16,"v":2560300},{"d":"2017-05-31","o":113.4,"h":113.92,"l":111.5,"c":111.77,"v":3222600},{"d":"2017-06-01","o":111.72,"h":113.12,"l":110.94,"c":113.03,"v":2322600},{"d":"2017-06-02","o":113.78,"h":113.88,"l":111.76,"c":112.91,"v":2215100},{"d":"2017-06-05","o":112.74,"h":113.14,"l":110.23,"c":110.88,"v":4008000},{"d":"2017-06-06","o":110.4,"h":112.27,"l":110.19,"c":111.45,"v":2444800},{"d":"2017-06-07","o":111.38,"h":112.08,"l":110.6,"c":111.17,"v":2030100},{"d":"2017-06-08","o":111.51,"h":111.95,"l":110.2,"c":111.12,"v":2030200},{"d":"2017-06-09","o":111.16,"h":111.7,"l":103.62,"c":105.95,"v":3025600},{"d":"2017-06-12","o":104.21,"h":108.62,"l":100.7,"c":107.44,"v":5134000},{"d":"2017-06-13","o":107.6,"h":108.24,"l":105.17,"c":107.55,"v":2269800},{"d":"2017-06-14","o":108.52,"h":108.65,"l":105.02,"c":106.2,"v":1974800},{"d":"2017-06-15","o":104.77,"h":106.04,"l":103.48,"c":105.58,"v":1824800},{"d":"2017-06-16","o":105.5,"h":105.92,"l":103.63,"c":104.88,"v":2565400},{"d":"2017-06-19","o":105.6,"h":106.7,"l":105.16,"c":106.16,"v":2481500},{"d":"2017-06-20","o":106.01,"h":107.11,"l":104.3,"c":104.93,"v":1956000},{"d":"2017-06-21","o":105.88,"h":106.56,"l":104.82,"c":105.69,"v":2645600},{"d":"2017-06-22","o":105.72,"h":107.26,"l":104.55,"c":106.78,"v":2327900},{"d":"2017-06-23","o":106.4,"h":108.76,"l":105.3,"c":107.75,"v":3666200},{"d":"2017-06-26","o":107.76,"h":109.07,"l":105.31,"c":106.12,"v":1873400},{"d":"2017-06-27","o":105.58,"h":106.45,"l":102.5,"c":102.92,"v":2269700},{"d":"2017-06-28","o":103.69,"h":104.86,"l":101.54,"c":104.28,"v":1642400},{"d":"2017-06-29","o":103.57,"h":103.81,"l":100,"c":101.39,"v":2347000},{"d":"2017-06-30","o":102.32,"h":102.37,"l":100.75,"c":100.82,"v":1671300},{"d":"2017-07-03","o":101.32,"h":101.82,"l":99.32,"c":99.36,"v":1454200},{"d":"2017-07-05","o":99.37,"h":103.04,"l":99.22,"c":102.6,"v":2785200},{"d":"2017-07-06","o":101.59,"h":103.11,"l":100.79,"c":102.05,"v":2605700},{"d":"2017-07-07","o":102.29,"h":104.28,"l":102.29,"c":103.32,"v":1695300},{"d":"2017-07-10","o":103.33,"h":104.19,"l":102.38,"c":103.74,"v":1191800},{"d":"2017-07-11","o":103.47,"h":104.73,"l":102.98,"c":104.3,"v":1461700},{"d":"2017-07-12","o":105.61,"h":107.08,"l":104.76,"c":106.68,"v":2621600},{"d":"2017-07-13","o":107.49,"h":108.5,"l":106.38,"c":107.07,"v":1428000},{"d":"2017-07-14","o":107.46,"h":108.91,"l":107.01,"c":108.74,"v":1480600},{"d":"2017-07-17","o":108.9,"h":109,"l":106.56,"c":106.94,"v":1180700},{"d":"2017-07-18","o":106.67,"h":107.85,"l":106.23,"c":107.7,"v":865700},{"d":"2017-07-19","o":108.5,"h":110.5,"l":108.47,"c":110.25,"v":2044400},{"d":"2017-07-20","o":109.72,"h":110.5,"l":108.88,"c":109.91,"v":1270900},{"d":"2017-07-21","o":109.41,"h":110.54,"l":109.08,"c":109.75,"v":1116400},{"d":"2017-07-24","o":109.59,"h":110.89,"l":109.34,"c":110.81,"v":1953400},{"d":"2017-07-25","o":110.91,"h":112.4,"l":110.2,"c":112.26,"v":1342500},{"d":"2017-07-26","o":112.5,"h":114.1,"l":112.41,"c":114.08,"v":1891200},{"d":"2017-07-27","o":114.97,"h":115.25,"l":109.32,"c":111.52,"v":2362400},{"d":"2017-07-28","o":110.6,"h":112.28,"l":110.33,"c":111.5,"v":946200},{"d":"2017-07-31","o":111.65,"h":112.32,"l":109.78,"c":110.79,"v":1393800},{"d":"2017-08-01","o":111.27,"h":112.59,"l":111.1,"c":111.38,"v":1315600},{"d":"2017-08-02","o":111.08,"h":111.38,"l":107.28,"c":109.13,"v":1757100},{"d":"2017-08-03","o":107.95,"h":108.5,"l":105.6,"c":107.88,"v":2255600},{"d":"2017-08-04","o":108.35,"h":109.04,"l":107.56,"c":108.39,"v":1490900},{"d":"2017-08-07","o":108.67,"h":111,"l":108.4,"c":109.82,"v":1493100},{"d":"2017-08-08","o":109.38,"h":110.27,"l":108,"c":108.35,"v":1224200},{"d":"2017-08-09","o":107.69,"h":107.96,"l":106.54,"c":107.45,"v":1151400},{"d":"2017-08-10","o":106.56,"h":107.54,"l":104.77,"c":104.98,"v":1878300},{"d":"2017-08-11","o":105.75,"h":108.76,"l":105.1,"c":108.01,"v":1461200},{"d":"2017-08-14","o":109.2,"h":110,"l":108.01,"c":108.9,"v":1637900},{"d":"2017-08-15","o":109.02,"h":110.1,"l":108.12,"c":109.8,"v":1263300},{"d":"2017-08-16","o":110.36,"h":110.93,"l":109.36,"c":110.49,"v":1320500},{"d":"2017-08-17","o":110.07,"h":110.82,"l":107.73,"c":107.89,"v":1738700},{"d":"2017-08-18","o":107.86,"h":110.1,"l":107.19,"c":108.56,"v":1164300},{"d":"2017-08-21","o":108.37,"h":110.3,"l":108.37,"c":109.75,"v":1279200},{"d":"2017-08-22","o":110.31,"h":112.24,"l":109.77,"c":111.01,"v":1708500},{"d":"2017-08-23","o":110.91,"h":111.34,"l":110.05,"c":110.65,"v":1636200},{"d":"2017-08-24","o":110.58,"h":111.25,"l":109.04,"c":110.61,"v":3128400},{"d":"2017-08-25","o":115,"h":119.73,"l":113.54,"c":114.97,"v":7121000},{"d":"2017-08-28","o":115.06,"h":115.14,"l":110.01,"c":111.48,"v":3618400},{"d":"2017-08-29","o":109.65,"h":111.9,"l":109.25,"c":111.27,"v":1858600},{"d":"2017-08-30","o":111.27,"h":113.67,"l":110.61,"c":113.29,"v":1458900},{"d":"2017-08-31","o":113.63,"h":114.7,"l":112.82,"c":114.46,"v":1467200},{"d":"2017-09-01","o":114.63,"h":115.62,"l":113.65,"c":113.71,"v":1566400},{"d":"2017-09-05","o":113.46,"h":114.81,"l":112.52,"c":113.77,"v":3092900},{"d":"2017-09-06","o":114.4,"h":114.78,"l":112.65,"c":113.79,"v":2339900},{"d":"2017-09-07","o":114.14,"h":114.47,"l":113.19,"c":114.05,"v":1731400},{"d":"2017-09-08","o":114.17,"h":115.72,"l":114.1,"c":114.44,"v":2656400},{"d":"2017-09-11","o":112.98,"h":117.13,"l":112.22,"c":116.48,"v":2294700},{"d":"2017-09-12","o":116.35,"h":116.99,"l":114.98,"c":116.16,"v":1607000},{"d":"2017-09-13","o":116.04,"h":116.5,"l":115.25,"c":116.18,"v":1449900},{"d":"2017-09-14","o":115.62,"h":116.14,"l":114.5,"c":115.47,"v":1649700},{"d":"2017-09-15","o":115.62,"h":115.62,"l":113.88,"c":114.13,"v":6232600},{"d":"2017-09-18","o":113.74,"h":114.66,"l":112.87,"c":113.84,"v":2030000},{"d":"2017-09-19","o":113.77,"h":114.06,"l":112.97,"c":113.08,"v":1954800},{"d":"2017-09-20","o":113.07,"h":113.34,"l":111.35,"c":112.73,"v":1782700},{"d":"2017-09-21","o":112.82,"h":113,"l":111.37,"c":112.29,"v":1154500},{"d":"2017-09-22","o":111.68,"h":112.82,"l":111.64,"c":111.78,"v":1085000},{"d":"2017-09-25","o":111.67,"h":111.83,"l":108.65,"c":109.82,"v":2026000},{"d":"2017-09-26","o":110.59,"h":111.38,"l":108.83,"c":110.61,"v":1590500},{"d":"2017-09-27","o":110.21,"h":113.47,"l":110.21,"c":111.96,"v":1731400},{"d":"2017-09-28","o":111.4,"h":111.96,"l":110.52,"c":111.45,"v":1358300},{"d":"2017-09-29","o":111.25,"h":112.76,"l":111,"c":112.26,"v":2033100},{"d":"2017-10-02","o":110.69,"h":113.76,"l":110.68,"c":112.47,"v":1961300},{"d":"2017-10-03","o":112.39,"h":113.73,"l":111.67,"c":113.63,"v":1044800},{"d":"2017-10-04","o":113.79,"h":114.07,"l":112.35,"c":114.05,"v":1122300},{"d":"2017-10-05","o":114.5,"h":116.83,"l":113.9,"c":116.54,"v":1673800},{"d":"2017-10-06","o":116.18,"h":117.61,"l":115.81,"c":116.96,"v":1806200},{"d":"2017-10-09","o":116.8,"h":117.52,"l":116.64,"c":117.14,"v":847100},{"d":"2017-10-10","o":117.22,"h":117.53,"l":116.32,"c":117.05,"v":931500},{"d":"2017-10-11","o":117.02,"h":118.66,"l":116.93,"c":118.57,"v":1078400},{"d":"2017-10-12","o":118.55,"h":119.84,"l":118.51,"c":118.99,"v":1236600},{"d":"2017-10-13","o":119.77,"h":119.77,"l":118.45,"c":119.63,"v":1262900},{"d":"2017-10-16","o":119.69,"h":119.97,"l":118.67,"c":119.2,"v":1179600},{"d":"2017-10-17","o":119.35,"h":119.76,"l":118.06,"c":118.72,"v":1184700},{"d":"2017-10-18","o":118.5,"h":118.86,"l":117.78,"c":118.54,"v":1010600},{"d":"2017-10-19","o":119,"h":119.32,"l":117.57,"c":119.29,"v":1099300},{"d":"2017-10-20","o":119.98,"h":121.88,"l":119.7,"c":120.81,"v":1647600},{"d":"2017-10-23","o":120.99,"h":121.72,"l":118.73,"c":118.99,"v":1487500},{"d":"2017-10-24","o":118.96,"h":119.61,"l":117.9,"c":119.29,"v":1337800},{"d":"2017-10-25","o":119,"h":120.25,"l":118.05,"c":119.94,"v":1080000},{"d":"2017-10-26","o":120.21,"h":121.95,"l":119.46,"c":121.35,"v":902700},{"d":"2017-10-27","o":121.61,"h":123.97,"l":121.4,"c":123.58,"v":1523700},{"d":"2017-10-30","o":123.04,"h":124.28,"l":121.9,"c":123.91,"v":1610500},{"d":"2017-10-31","o":124.28,"h":125.01,"l":123.42,"c":124.96,"v":1839900},{"d":"2017-11-01","o":125.63,"h":126.44,"l":123.4,"c":124.78,"v":1622800},{"d":"2017-11-02","o":125.5,"h":125.65,"l":123.51,"c":124.72,"v":1736000},{"d":"2017-11-03","o":124.5,"h":125.5,"l":124.11,"c":124.85,"v":1309700},{"d":"2017-11-06","o":125,"h":125.09,"l":123.19,"c":123.82,"v":1003200},{"d":"2017-11-07","o":124.26,"h":124.54,"l":122.61,"c":123.4,"v":828400},{"d":"2017-11-08","o":123.49,"h":124.21,"l":123.17,"c":123.84,"v":892500},{"d":"2017-11-09","o":122.9,"h":123.09,"l":120.01,"c":122.4,"v":1465500},{"d":"2017-11-10","o":121.95,"h":123.32,"l":121.31,"c":123.11,"v":929400},{"d":"2017-11-13","o":124.34,"h":125.02,"l":122.69,"c":124.64,"v":1216700},{"d":"2017-11-14","o":124.4,"h":124.82,"l":123.16,"c":123.87,"v":1225300},{"d":"2017-11-15","o":123.87,"h":125.01,"l":122.44,"c":124.02,"v":1442100},{"d":"2017-11-16","o":124.79,"h":127,"l":124.64,"c":127,"v":1545200},{"d":"2017-11-17","o":127.49,"h":127.92,"l":125.87,"c":127.49,"v":1460900},{"d":"2017-11-20","o":127.51,"h":128.28,"l":126.11,"c":126.28,"v":1786200},{"d":"2017-11-21","o":127.13,"h":128.17,"l":126.97,"c":127.71,"v":1642900},{"d":"2017-11-22","o":128.01,"h":128.69,"l":126.84,"c":127.77,"v":1469500},{"d":"2017-11-24","o":127.74,"h":129.54,"l":127.65,"c":129.5,"v":1013600},{"d":"2017-11-27","o":130.19,"h":130.92,"l":129.26,"c":130.24,"v":2337200},{"d":"2017-11-28","o":130.76,"h":131.1,"l":127.49,"c":129.95,"v":4976600},{"d":"2017-11-29","o":114.03,"h":114.46,"l":106.2,"c":109.34,"v":19487000},{"d":"2017-11-30","o":109.64,"h":111.58,"l":106.54,"c":109.7,"v":8481000},{"d":"2017-12-01","o":108.81,"h":110.12,"l":106.29,"c":107.06,"v":4922900},{"d":"2017-12-04","o":108,"h":108.69,"l":105.16,"c":107.95,"v":3986000},{"d":"2017-12-05","o":107.91,"h":109.49,"l":106.55,"c":106.59,"v":3002500},{"d":"2017-12-06","o":105.73,"h":107.83,"l":105.73,"c":106.92,"v":1686600},{"d":"2017-12-07","o":106.2,"h":110.18,"l":106,"c":109.61,"v":3074200},{"d":"2017-12-08","o":109.6,"h":110.17,"l":106.69,"c":107.16,"v":3124700},{"d":"2017-12-11","o":106.87,"h":107.95,"l":106.15,"c":106.83,"v":2412300},{"d":"2017-12-12","o":106.32,"h":107.98,"l":105.58,"c":106.33,"v":2026100},{"d":"2017-12-13","o":107.03,"h":107.89,"l":105.51,"c":106.02,"v":1982900},{"d":"2017-12-14","o":105.95,"h":107.12,"l":105.95,"c":106.25,"v":1503900},{"d":"2017-12-15","o":106.55,"h":108.93,"l":106.47,"c":108.4,"v":2704200},{"d":"2017-12-18","o":108.66,"h":109.43,"l":107.28,"c":107.48,"v":2362600},{"d":"2017-12-19","o":107.24,"h":107.84,"l":105.37,"c":105.39,"v":1862000},{"d":"2017-12-20","o":106.02,"h":106.02,"l":104.19,"c":105.03,"v":2513900},{"d":"2017-12-21","o":105.58,"h":105.67,"l":103.65,"c":104.43,"v":3920700},{"d":"2017-12-22","o":104.85,"h":104.85,"l":103.78,"c":103.89,"v":1533800},{"d":"2017-12-26","o":103.45,"h":104.15,"l":103.19,"c":103.8,"v":1322200},{"d":"2017-12-27","o":103.97,"h":105.2,"l":103.48,"c":104.58,"v":1111800},{"d":"2017-12-28","o":104.66,"h":105.22,"l":104.2,"c":105.07,"v":870900},{"d":"2017-12-29","o":105.04,"h":105.65,"l":104.53,"c":104.83,"v":1068400},{"d":"2018-01-02","o":105.34,"h":107.16,"l":104.39,"c":107.12,"v":2040600},{"d":"2018-01-03","o":107,"h":109.78,"l":106.99,"c":109.38,"v":1953800},{"d":"2018-01-04","o":110.13,"h":112.21,"l":109.23,"c":112.07,"v":2158700},{"d":"2018-01-05","o":113.07,"h":113.35,"l":110.41,"c":110.84,"v":2384200},{"d":"2018-01-08","o":110.42,"h":111.74,"l":109.04,"c":111.42,"v":1782100},{"d":"2018-01-09","o":111.57,"h":112.31,"l":110.65,"c":112.11,"v":1848900},{"d":"2018-01-10","o":111.71,"h":112.61,"l":110.55,"c":111.47,"v":1645000},{"d":"2018-01-11","o":111.67,"h":113.96,"l":111.47,"c":113.26,"v":2716000},{"d":"2018-01-12","o":113.57,"h":116.09,"l":113.07,"c":115.91,"v":2553000},{"d":"2018-01-16","o":116.24,"h":117.08,"l":111.72,"c":111.98,"v":2699000},{"d":"2018-01-17","o":112.88,"h":113.1,"l":111.06,"c":113,"v":2932200},{"d":"2018-01-18","o":112.28,"h":114.15,"l":112.05,"c":112.55,"v":1625200},{"d":"2018-01-19","o":112.96,"h":115.91,"l":112.37,"c":115.29,"v":2804200},{"d":"2018-01-22","o":115.25,"h":118.45,"l":114.03,"c":117.43,"v":2905900},{"d":"2018-01-23","o":117.14,"h":119.07,"l":116.5,"c":118.73,"v":1985400},{"d":"2018-01-24","o":118.91,"h":119.24,"l":116.64,"c":116.9,"v":2221700},{"d":"2018-01-25","o":117.95,"h":118.42,"l":116.57,"c":116.87,"v":1690400},{"d":"2018-01-26","o":117.55,"h":118.85,"l":117.12,"c":117.78,"v":1836300},{"d":"2018-01-29","o":117.7,"h":118.47,"l":116.19,"c":116.38,"v":1058800},{"d":"2018-01-30","o":115.46,"h":116.35,"l":113.77,"c":115.02,"v":1556400},{"d":"2018-01-31","o":115.65,"h":116.64,"l":114.9,"c":115.62,"v":1119800},{"d":"2018-02-01","o":114.72,"h":117.7,"l":114.08,"c":115.57,"v":1596400},{"d":"2018-02-02","o":114.12,"h":115.14,"l":111.6,"c":111.64,"v":1808300},{"d":"2018-02-05","o":110.6,"h":116.15,"l":109.18,"c":109.18,"v":2890800},{"d":"2018-02-06","o":106.49,"h":112.65,"l":104.61,"c":112.62,"v":3144800},{"d":"2018-02-07","o":111.77,"h":113.56,"l":110.51,"c":110.54,"v":1599700},{"d":"2018-02-08","o":109.17,"h":110.8,"l":104.81,"c":104.81,"v":3056500},{"d":"2018-02-09","o":105.81,"h":107.92,"l":101.55,"c":105.94,"v":3923900},{"d":"2018-02-12","o":107.01,"h":109.21,"l":104.74,"c":108.38,"v":1994100},{"d":"2018-02-13","o":106.5,"h":110.2,"l":106.23,"c":109.79,"v":1339000},{"d":"2018-02-14","o":108.36,"h":110.34,"l":107.41,"c":109.92,"v":1923900},{"d":"2018-02-15","o":111.16,"h":114.71,"l":110.01,"c":113.52,"v":2555000},{"d":"2018-02-16","o":113.58,"h":114.53,"l":112.1,"c":112.95,"v":1584200},{"d":"2018-02-20","o":112.51,"h":115.06,"l":112,"c":114.27,"v":1354300},{"d":"2018-02-21","o":114.18,"h":115.72,"l":112.32,"c":112.37,"v":2045100},{"d":"2018-02-22","o":112.74,"h":114.76,"l":111.9,"c":112.39,"v":1817200},{"d":"2018-02-23","o":113.67,"h":115.04,"l":112.38,"c":115.03,"v":1818700},{"d":"2018-02-26","o":115.63,"h":117.5,"l":114.73,"c":116.92,"v":2335200},{"d":"2018-02-27","o":117,"h":117.57,"l":115.14,"c":116.12,"v":1658000},{"d":"2018-02-28","o":117.02,"h":119.74,"l":116.65,"c":117.47,"v":2825400},{"d":"2018-03-01","o":117.95,"h":118.98,"l":114.01,"c":114.74,"v":2959600},{"d":"2018-03-02","o":113.3,"h":116.43,"l":111.05,"c":116.28,"v":2681700},{"d":"2018-03-05","o":115.18,"h":119.3,"l":115.05,"c":118.87,"v":2502600},{"d":"2018-03-06","o":119.25,"h":120.64,"l":118.25,"c":119.87,"v":4723900},{"d":"2018-03-07","o":133.01,"h":137.9,"l":130.06,"c":137.7,"v":12753500},{"d":"2018-03-08","o":137.01,"h":137.69,"l":133.94,"c":137.29,"v":5255200},{"d":"2018-03-09","o":138.44,"h":140,"l":137.35,"c":139.36,"v":3752100},{"d":"2018-03-12","o":139.21,"h":141.19,"l":138.34,"c":138.37,"v":2109300},{"d":"2018-03-13","o":139.74,"h":141.26,"l":135.07,"c":136,"v":2309000},{"d":"2018-03-14","o":136.85,"h":137.61,"l":135.05,"c":136.19,"v":1596400},{"d":"2018-03-15","o":136.69,"h":137.92,"l":135.43,"c":136.72,"v":1319200},{"d":"2018-03-16","o":136.33,"h":139.01,"l":135.44,"c":135.75,"v":2438200},{"d":"2018-03-19","o":133.94,"h":135.46,"l":132.06,"c":134.31,"v":2047300},{"d":"2018-03-20","o":134.5,"h":136.29,"l":133.89,"c":134.6,"v":1760600},{"d":"2018-03-21","o":135.01,"h":137.6,"l":133.87,"c":135.54,"v":2191000},{"d":"2018-03-22","o":133.82,"h":135.93,"l":131.15,"c":131.41,"v":2596500},{"d":"2018-03-23","o":131.75,"h":132.5,"l":128,"c":128.02,"v":2763400},{"d":"2018-03-26","o":131.05,"h":134.59,"l":130.06,"c":134.22,"v":2290000},{"d":"2018-03-27","o":134.53,"h":134.59,"l":127.19,"c":128.31,"v":3043600},{"d":"2018-03-28","o":127.71,"h":129.39,"l":124.38,"c":124.55,"v":3534500},{"d":"2018-03-29","o":125.2,"h":128.31,"l":123.87,"c":125.58,"v":4263800},{"d":"2018-04-02","o":124.56,"h":125.8,"l":120.8,"c":122.75,"v":2683300},{"d":"2018-04-03","o":124.18,"h":126.44,"l":122.21,"c":124.84,"v":2292300},{"d":"2018-04-04","o":121.72,"h":128.05,"l":121.36,"c":127.5,"v":2573800},{"d":"2018-04-05","o":128.68,"h":129.14,"l":126.98,"c":128.02,"v":2082200},{"d":"2018-04-06","o":126.69,"h":127.96,"l":124.96,"c":125.75,"v":2527800},{"d":"2018-04-09","o":126.72,"h":129.14,"l":126.39,"c":127.57,"v":1893000},{"d":"2018-04-10","o":129.25,"h":132.37,"l":128.19,"c":131.73,"v":2156900},{"d":"2018-04-11","o":130.5,"h":132.66,"l":130.07,"c":130.94,"v":1379900},{"d":"2018-04-12","o":131.54,"h":133.04,"l":131.12,"c":132.17,"v":1700300},{"d":"2018-04-13","o":133.55,"h":133.55,"l":127.98,"c":129.17,"v":2023400},{"d":"2018-04-16","o":130.49,"h":131.15,"l":128.77,"c":129.72,"v":1707600},{"d":"2018-04-17","o":131.21,"h":133.64,"l":130.94,"c":132.58,"v":2100600},{"d":"2018-04-18","o":133.19,"h":134.73,"l":132.08,"c":133.87,"v":1321600},{"d":"2018-04-19","o":133.49,"h":134.03,"l":131.49,"c":132.33,"v":1250800},{"d":"2018-04-20","o":132.47,"h":132.47,"l":128.96,"c":130.09,"v":1678500},{"d":"2018-04-23","o":130.64,"h":132.04,"l":128.29,"c":129.18,"v":1370000},{"d":"2018-04-24","o":130.64,"h":131.28,"l":122.05,"c":123.68,"v":2513400},{"d":"2018-04-25","o":123.72,"h":124.65,"l":120.91,"c":123.97,"v":1978300},{"d":"2018-04-26","o":124.62,"h":127.55,"l":123.97,"c":126.98,"v":1912800},{"d":"2018-04-27","o":127.16,"h":127.83,"l":125.78,"c":126.64,"v":1175600},{"d":"2018-04-30","o":127.32,"h":128.09,"l":125.81,"c":125.9,"v":1448500},{"d":"2018-05-01","o":125.3,"h":127.37,"l":125.29,"c":127.06,"v":1163000},{"d":"2018-05-02","o":126.82,"h":127.21,"l":124.99,"c":125.26,"v":1483200},{"d":"2018-05-03","o":124.76,"h":128.35,"l":123.88,"c":127.6,"v":1531800},{"d":"2018-05-04","o":126.49,"h":130.68,"l":125.59,"c":129.46,"v":1632500},{"d":"2018-05-07","o":129.76,"h":132.12,"l":129.63,"c":131.57,"v":1333400},{"d":"2018-05-08","o":131.57,"h":133.16,"l":130.71,"c":132.76,"v":1152300},{"d":"2018-05-09","o":133.07,"h":136.37,"l":133.07,"c":135.32,"v":1678400},{"d":"2018-05-10","o":135.96,"h":137.67,"l":134.9,"c":136.47,"v":1374600},{"d":"2018-05-11","o":136.56,"h":136.94,"l":135.33,"c":136.21,"v":1477300},{"d":"2018-05-14","o":136.99,"h":138.38,"l":133.33,"c":134.11,"v":1698100},{"d":"2018-05-15","o":133.16,"h":137.45,"l":131.59,"c":136.16,"v":2089000},{"d":"2018-05-16","o":136.47,"h":136.73,"l":134.89,"c":135.93,"v":1465200},{"d":"2018-05-17","o":135.41,"h":136.83,"l":134.58,"c":136.52,"v":1404500},{"d":"2018-05-18","o":136.62,"h":139.67,"l":136.25,"c":138.85,"v":1723600},{"d":"2018-05-21","o":139.61,"h":139.94,"l":136.93,"c":137.67,"v":2474800},{"d":"2018-05-22","o":138.51,"h":139.17,"l":136.46,"c":136.71,"v":1740500},{"d":"2018-05-23","o":135.31,"h":139.5,"l":135.02,"c":139.31,"v":1949000},{"d":"2018-05-24","o":139.06,"h":139.63,"l":136.12,"c":138.92,"v":4021000},{"d":"2018-05-25","o":132.71,"h":139.69,"l":131.15,"c":132.75,"v":6543600},{"d":"2018-05-29","o":131.65,"h":132.24,"l":128.14,"c":129.62,"v":2946700},{"d":"2018-05-30","o":130.66,"h":132.04,"l":128.77,"c":129.37,"v":2149100},{"d":"2018-05-31","o":129.51,"h":131.2,"l":128.99,"c":129.1,"v":2733500},{"d":"2018-06-01","o":130.3,"h":133.65,"l":129.95,"c":133.52,"v":2076300},{"d":"2018-06-04","o":133.45,"h":135.67,"l":131.99,"c":135.57,"v":1573000},{"d":"2018-06-05","o":135.65,"h":138.13,"l":134.47,"c":136.8,"v":1289500},{"d":"2018-06-06","o":137.21,"h":138,"l":135.76,"c":137.93,"v":1614800},{"d":"2018-06-07","o":137.69,"h":137.93,"l":132.38,"c":134.14,"v":1889700},{"d":"2018-06-08","o":133.72,"h":135.35,"l":132.97,"c":135.13,"v":1045700},{"d":"2018-06-11","o":135.01,"h":136.21,"l":134.71,"c":135.97,"v":1349100},{"d":"2018-06-12","o":136.53,"h":137.91,"l":136.38,"c":137.36,"v":1252800},{"d":"2018-06-13","o":137.89,"h":139.25,"l":136.43,"c":137.16,"v":1521600},{"d":"2018-06-14","o":138.14,"h":139.44,"l":137.76,"c":138.41,"v":1834100},{"d":"2018-06-15","o":138.28,"h":138.37,"l":135.58,"c":137.99,"v":2259800},{"d":"2018-06-18","o":136.36,"h":142.48,"l":136.15,"c":141.26,"v":2990600},{"d":"2018-06-19","o":139,"h":141.28,"l":138.1,"c":141.04,"v":2630100},{"d":"2018-06-20","o":141.1,"h":142.94,"l":140.66,"c":140.94,"v":2199800},{"d":"2018-06-21","o":141.05,"h":141.96,"l":137.36,"c":137.74,"v":1819400},{"d":"2018-06-22","o":137.69,"h":137.96,"l":133.37,"c":136.51,"v":2703200},{"d":"2018-06-25","o":134.88,"h":135.07,"l":128.17,"c":129.75,"v":2649300},{"d":"2018-06-26","o":129.74,"h":131.75,"l":128.76,"c":130.17,"v":1615300},{"d":"2018-06-27","o":130.74,"h":131.97,"l":126.59,"c":127.62,"v":2474700},{"d":"2018-06-28","o":127.95,"h":130.87,"l":127.2,"c":130.24,"v":1798200},{"d":"2018-06-29","o":130.53,"h":132.92,"l":130.53,"c":131.09,"v":1714600},{"d":"2018-07-02","o":130.02,"h":131.96,"l":129.01,"c":131.9,"v":1308300},{"d":"2018-07-03","o":131.65,"h":133.2,"l":131.28,"c":131.6,"v":928100},{"d":"2018-07-05","o":133.01,"h":133.81,"l":131.31,"c":132.8,"v":1708200},{"d":"2018-07-06","o":133.26,"h":135.49,"l":132.66,"c":135.11,"v":1159200},{"d":"2018-07-09","o":135.13,"h":136.52,"l":133.36,"c":134.97,"v":1761500},{"d":"2018-07-10","o":134.9,"h":136.8,"l":133.89,"c":134.37,"v":1426800},{"d":"2018-07-11","o":133.51,"h":134.03,"l":131.65,"c":132.22,"v":2160400},{"d":"2018-07-12","o":133,"h":137.88,"l":132.58,"c":137.46,"v":2244900},{"d":"2018-07-13","o":136.99,"h":137.44,"l":134.87,"c":137.21,"v":972800},{"d":"2018-07-16","o":136.62,"h":137.32,"l":135.76,"c":136.24,"v":899400},{"d":"2018-07-17","o":134.88,"h":137.39,"l":134.44,"c":136.56,"v":1105500},{"d":"2018-07-18","o":136.55,"h":137.96,"l":135.84,"c":137.43,"v":1291700},{"d":"2018-07-19","o":136.64,"h":136.99,"l":134.33,"c":134.5,"v":1608100},{"d":"2018-07-20","o":135.16,"h":135.52,"l":134.13,"c":134.32,"v":1370500},{"d":"2018-07-23","o":134,"h":134.69,"l":132.06,"c":134.5,"v":1343400},{"d":"2018-07-24","o":135.31,"h":135.97,"l":131.5,"c":132.31,"v":1071700},{"d":"2018-07-25","o":132.31,"h":135.92,"l":131.64,"c":135.85,"v":2093700},{"d":"2018-07-26","o":135.55,"h":137.46,"l":133.57,"c":136.14,"v":1345400},{"d":"2018-07-27","o":136.44,"h":136.85,"l":130,"c":131.16,"v":1846100},{"d":"2018-07-30","o":131.17,"h":131.64,"l":124.69,"c":127,"v":2637900},{"d":"2018-07-31","o":127.41,"h":130.45,"l":126.58,"c":128.44,"v":1913200},{"d":"2018-08-01","o":127.99,"h":129.77,"l":126.73,"c":127.18,"v":1885000},{"d":"2018-08-02","o":125.93,"h":131.32,"l":125.89,"c":131.16,"v":1452400},{"d":"2018-08-03","o":131.33,"h":132.47,"l":129.96,"c":132.05,"v":1372800},{"d":"2018-08-06","o":131.93,"h":134.61,"l":131.32,"c":134.35,"v":1304200},{"d":"2018-08-07","o":134.44,"h":136.33,"l":134.38,"c":135.19,"v":1226200},{"d":"2018-08-08","o":134.83,"h":135.26,"l":133.47,"c":134.14,"v":994700},{"d":"2018-08-09","o":134.59,"h":137,"l":133.89,"c":135.11,"v":1160600},{"d":"2018-08-10","o":134.27,"h":136.21,"l":133.71,"c":134.85,"v":1115200},{"d":"2018-08-13","o":135.24,"h":136.56,"l":133.26,"c":133.39,"v":1178700},{"d":"2018-08-14","o":134.05,"h":135.26,"l":133.07,"c":134,"v":1056200},{"d":"2018-08-15","o":133.01,"h":133.63,"l":129.34,"c":131.05,"v":1695200},{"d":"2018-08-16","o":132.1,"h":133.89,"l":131.1,"c":133.73,"v":2660900},{"d":"2018-08-17","o":133.13,"h":133.53,"l":129.87,"c":132.35,"v":2117300},{"d":"2018-08-20","o":132.35,"h":134.29,"l":131.63,"c":133.72,"v":2540900},{"d":"2018-08-21","o":134.18,"h":136.96,"l":133.69,"c":135.52,"v":2547800},{"d":"2018-08-22","o":134.84,"h":137.55,"l":134.84,"c":136.94,"v":1875300},{"d":"2018-08-23","o":136.97,"h":138.7,"l":135.65,"c":136.31,"v":2613800},{"d":"2018-08-24","o":152.39,"h":157.78,"l":150.62,"c":157.2,"v":8511200},{"d":"2018-08-27","o":158.06,"h":159.94,"l":153.91,"c":154.63,"v":3290900},{"d":"2018-08-28","o":154.87,"h":157.83,"l":154.67,"c":156.81,"v":2193300},{"d":"2018-08-29","o":156.75,"h":157.63,"l":155.32,"c":155.67,"v":2316000},{"d":"2018-08-30","o":155.63,"h":155.93,"l":153.58,"c":153.86,"v":1848900},{"d":"2018-08-31","o":153.56,"h":154.74,"l":153.27,"c":154.35,"v":1661000},{"d":"2018-09-04","o":154.17,"h":154.48,"l":152.29,"c":153.59,"v":1515000},{"d":"2018-09-05","o":153.87,"h":154.31,"l":148.45,"c":149.33,"v":1689400},{"d":"2018-09-06","o":149.34,"h":150.26,"l":147.33,"c":148.8,"v":1498000},{"d":"2018-09-07","o":147.64,"h":150.85,"l":146.71,"c":149.17,"v":1533500},{"d":"2018-09-10","o":149.96,"h":151.22,"l":148.54,"c":150.75,"v":1466300},{"d":"2018-09-11","o":150.29,"h":151.73,"l":150.07,"c":150.87,"v":1098300},{"d":"2018-09-12","o":150.82,"h":150.95,"l":147.6,"c":150.78,"v":1218200},{"d":"2018-09-13","o":151.6,"h":154.06,"l":151.11,"c":151.38,"v":1126800},{"d":"2018-09-14","o":151.33,"h":153.21,"l":150.54,"c":151.35,"v":1502600},{"d":"2018-09-17","o":150.23,"h":152,"l":146.29,"c":146.72,"v":1690100},{"d":"2018-09-18","o":146.81,"h":150.54,"l":146.14,"c":148.79,"v":1435700},{"d":"2018-09-19","o":148.32,"h":148.98,"l":145.9,"c":148.4,"v":1247900},{"d":"2018-09-20","o":149.77,"h":153.94,"l":148.97,"c":153.23,"v":2795600},{"d":"2018-09-21","o":153.86,"h":154.59,"l":151.63,"c":152.4,"v":2662600},{"d":"2018-09-24","o":150.65,"h":153.7,"l":149.33,"c":152.83,"v":1575400},{"d":"2018-09-25","o":153.11,"h":155.56,"l":152.98,"c":155.4,"v":1473000},{"d":"2018-09-26","o":155.99,"h":157.11,"l":154.31,"c":154.82,"v":1118700},{"d":"2018-09-27","o":155.36,"h":156.51,"l":154.87,"c":156,"v":1026200},{"d":"2018-09-28","o":155.05,"h":156.67,"l":154.83,"c":156.11,"v":976400},{"d":"2018-10-01","o":155.65,"h":156.64,"l":154.85,"c":155.5,"v":1490000},{"d":"2018-10-02","o":155.73,"h":156.26,"l":153.13,"c":153.92,"v":1463600},{"d":"2018-10-03","o":154.26,"h":155.83,"l":153.44,"c":154.87,"v":1508300},{"d":"2018-10-04","o":153.67,"h":154.79,"l":149.76,"c":152.1,"v":5205100},{"d":"2018-10-05","o":152,"h":153.38,"l":150.43,"c":152,"v":3242600},{"d":"2018-10-08","o":151.14,"h":152.33,"l":145.12,"c":146.21,"v":3913100},{"d":"2018-10-09","o":146.52,"h":148.13,"l":142.7,"c":142.86,"v":2442500},{"d":"2018-10-10","o":141.66,"h":141.99,"l":133.34,"c":133.5,"v":3865600},{"d":"2018-10-11","o":132.6,"h":134.42,"l":129,"c":130.89,"v":3051200},{"d":"2018-10-12","o":135.68,"h":140.25,"l":135.25,"c":138.18,"v":3965700},{"d":"2018-10-15","o":138.47,"h":139.32,"l":132.8,"c":134.6,"v":2273300},{"d":"2018-10-16","o":137.3,"h":141.8,"l":136.62,"c":141.42,"v":2096000},{"d":"2018-10-17","o":141.18,"h":142.1,"l":138.7,"c":141.77,"v":1599300},{"d":"2018-10-18","o":140.76,"h":141.45,"l":135.76,"c":137.29,"v":2011900},{"d":"2018-10-19","o":137.98,"h":140.43,"l":133.1,"c":133.18,"v":3067600},{"d":"2018-10-22","o":133.93,"h":137.31,"l":131.45,"c":135.64,"v":1931300},{"d":"2018-10-23","o":132.65,"h":136.09,"l":130.11,"c":134.12,"v":2325900},{"d":"2018-10-24","o":133.31,"h":134.04,"l":124.68,"c":124.92,"v":3694700},{"d":"2018-10-25","o":127.19,"h":131,"l":126.18,"c":130.01,"v":2707300},{"d":"2018-10-26","o":125.54,"h":128.96,"l":123.93,"c":124.71,"v":3264100},{"d":"2018-10-29","o":128.78,"h":129.16,"l":119.93,"c":124.13,"v":3619300},{"d":"2018-10-30","o":123.87,"h":126.88,"l":122.96,"c":125.96,"v":2060600},{"d":"2018-10-31","o":128.28,"h":132.5,"l":127.67,"c":129.25,"v":2260500},{"d":"2018-11-01","o":130,"h":135.66,"l":127.34,"c":135.23,"v":2485600},{"d":"2018-11-02","o":135.51,"h":137.29,"l":132.71,"c":134.13,"v":1578800},{"d":"2018-11-05","o":134.7,"h":134.88,"l":131.55,"c":133.5,"v":1147800},{"d":"2018-11-06","o":133.12,"h":135.7,"l":132.01,"c":133.7,"v":869700},{"d":"2018-11-07","o":135.26,"h":139.42,"l":135.26,"c":138.92,"v":2897300},{"d":"2018-11-08","o":138.78,"h":140.71,"l":137.89,"c":140.61,"v":1617400},{"d":"2018-11-09","o":139.28,"h":139.29,"l":133.78,"c":135.55,"v":1603000},{"d":"2018-11-12","o":134.18,"h":134.49,"l":128.85,"c":130.11,"v":1787600},{"d":"2018-11-13","o":131.11,"h":134.17,"l":129.72,"c":130.92,"v":1527000},{"d":"2018-11-14","o":133,"h":133.99,"l":128.23,"c":129.43,"v":1520700},{"d":"2018-11-15","o":128.63,"h":134.7,"l":127.94,"c":134.29,"v":1771600},{"d":"2018-11-16","o":134.8,"h":135.96,"l":132.53,"c":134.04,"v":1956400},{"d":"2018-11-19","o":134.21,"h":134.96,"l":125.05,"c":125.74,"v":2703700},{"d":"2018-11-20","o":123.17,"h":125.9,"l":120.1,"c":123.05,"v":3656000},{"d":"2018-11-21","o":136,"h":139.4,"l":132.23,"c":135.04,"v":6007100},{"d":"2018-11-23","o":132.89,"h":134.74,"l":131.7,"c":132.69,"v":2257000},{"d":"2018-11-26","o":134.98,"h":139.1,"l":134.16,"c":138.8,"v":2889000},{"d":"2018-11-27","o":137.34,"h":143,"l":136.63,"c":140.16,"v":3639800},{"d":"2018-11-28","o":141.34,"h":145.21,"l":140.31,"c":143.16,"v":3333600},{"d":"2018-11-29","o":141.95,"h":147.44,"l":141.95,"c":145.55,"v":3248100},{"d":"2018-11-30","o":145.92,"h":146.5,"l":142.19,"c":144.5,"v":2624800},{"d":"2018-12-03","o":148.03,"h":150.41,"l":146.53,"c":148.02,"v":2913400},{"d":"2018-12-04","o":146.64,"h":148.85,"l":139.38,"c":139.84,"v":2790200},{"d":"2018-12-06","o":136.36,"h":140.14,"l":133.3,"c":140.14,"v":2588300},{"d":"2018-12-07","o":138.71,"h":139.87,"l":131.62,"c":132.57,"v":2111700},{"d":"2018-12-10","o":132.43,"h":135.63,"l":130.5,"c":135.02,"v":1657300},{"d":"2018-12-11","o":138.28,"h":138.98,"l":133.24,"c":133.87,"v":2171200},{"d":"2018-12-12","o":137.5,"h":140.42,"l":136.22,"c":137.79,"v":1772700},{"d":"2018-12-13","o":136.46,"h":138.95,"l":133.66,"c":135.57,"v":1485900},{"d":"2018-12-14","o":133.6,"h":135.83,"l":130.99,"c":131.5,"v":1463100},{"d":"2018-12-17","o":130.99,"h":131.95,"l":126.51,"c":127.27,"v":2248000},{"d":"2018-12-18","o":128.36,"h":131.54,"l":128.29,"c":130.58,"v":1878600},{"d":"2018-12-19","o":130.44,"h":134.82,"l":127,"c":128.13,"v":2705300},{"d":"2018-12-20","o":127.64,"h":129.44,"l":121.04,"c":124.93,"v":2581600},{"d":"2018-12-21","o":125.84,"h":126.7,"l":120.11,"c":120.3,"v":3894400},{"d":"2018-12-24","o":118.72,"h":122.14,"l":117.72,"c":118.32,"v":1642000},{"d":"2018-12-26","o":119.54,"h":125.93,"l":118.2,"c":125.93,"v":1842400},{"d":"2018-12-27","o":122.66,"h":127.49,"l":121.26,"c":127.41,"v":1850900},{"d":"2018-12-28","o":128.71,"h":130.11,"l":125.07,"c":127.23,"v":1349200},{"d":"2018-12-31","o":129.19,"h":129.5,"l":127.18,"c":128.61,"v":1394800},{"d":"2019-01-02","o":125.39,"h":129.64,"l":124.65,"c":128.96,"v":1517500},{"d":"2019-01-03","o":126.49,"h":127.5,"l":121.12,"c":121.85,"v":2564700},{"d":"2019-01-04","o":124.37,"h":129.37,"l":121.81,"c":128.28,"v":2480600},{"d":"2019-01-07","o":128.27,"h":133.4,"l":128.15,"c":132.72,"v":1634600},{"d":"2019-01-08","o":134.26,"h":135.7,"l":132.25,"c":133.87,"v":1324800},{"d":"2019-01-09","o":134.72,"h":137.78,"l":133.41,"c":136.77,"v":1770500},{"d":"2019-01-10","o":135.21,"h":137.53,"l":134.85,"c":136.71,"v":1517600},{"d":"2019-01-11","o":135.78,"h":137.5,"l":135.25,"c":136.74,"v":903200},{"d":"2019-01-14","o":135.37,"h":136.18,"l":134.12,"c":134.75,"v":906300},{"d":"2019-01-15","o":131.88,"h":137.45,"l":131.88,"c":135.88,"v":1574000},{"d":"2019-01-16","o":136.18,"h":137.5,"l":134.8,"c":135.3,"v":1425800},{"d":"2019-01-17","o":134.63,"h":137.9,"l":134.26,"c":136.5,"v":2127900},{"d":"2019-01-18","o":138.29,"h":141.84,"l":135.46,"c":141.73,"v":2684500},{"d":"2019-01-22","o":140.28,"h":141.52,"l":138.12,"c":139.06,"v":2015500},{"d":"2019-01-23","o":139.46,"h":141.14,"l":136.56,"c":137.49,"v":1637900},{"d":"2019-01-24","o":136.02,"h":137.5,"l":135.24,"c":136.05,"v":2117900},{"d":"2019-01-25","o":138.11,"h":142.48,"l":137.76,"c":142.08,"v":1959500},{"d":"2019-01-28","o":140.65,"h":141.09,"l":138.74,"c":140.77,"v":1314600},{"d":"2019-01-29","o":140.92,"h":141.77,"l":139.01,"c":140.16,"v":806600},{"d":"2019-01-30","o":141.68,"h":146.06,"l":140.61,"c":146,"v":1295800},{"d":"2019-01-31","o":146.2,"h":148.57,"l":145.86,"c":147.2,"v":1416300},{"d":"2019-02-01","o":147.78,"h":149.56,"l":146.9,"c":149.07,"v":1647400},{"d":"2019-02-04","o":149.06,"h":152.65,"l":149,"c":151.59,"v":1717500},{"d":"2019-02-05","o":151.73,"h":153.69,"l":151.67,"c":152.42,"v":1591400},{"d":"2019-02-06","o":152.16,"h":153.14,"l":150.79,"c":152.28,"v":1325800},{"d":"2019-02-07","o":151,"h":151.93,"l":149.14,"c":150.56,"v":1859600},{"d":"2019-02-08","o":149.12,"h":154.41,"l":149.12,"c":154.31,"v":1407900},{"d":"2019-02-11","o":155,"h":156.27,"l":153.8,"c":154.57,"v":1432200},{"d":"2019-02-12","o":156.4,"h":159.61,"l":155.89,"c":159.54,"v":1738900},{"d":"2019-02-13","o":159.97,"h":161.1,"l":159.21,"c":160.03,"v":1898000},{"d":"2019-02-14","o":158.84,"h":161.05,"l":158.01,"c":159.94,"v":1470400},{"d":"2019-02-15","o":161.51,"h":161.51,"l":159.39,"c":160.35,"v":1699100},{"d":"2019-02-19","o":160.43,"h":160.97,"l":159,"c":160.68,"v":1758600},{"d":"2019-02-20","o":160.55,"h":161.49,"l":158.48,"c":159.8,"v":1175500},{"d":"2019-02-21","o":159.64,"h":160.68,"l":158.85,"c":159.83,"v":1050500},{"d":"2019-02-22","o":160.87,"h":161.78,"l":160.19,"c":161.51,"v":948800},{"d":"2019-02-25","o":163.54,"h":166.29,"l":163.49,"c":163.94,"v":1976500},{"d":"2019-02-26","o":163.78,"h":164.29,"l":161.71,"c":163.31,"v":1576000},{"d":"2019-02-27","o":162.59,"h":164.32,"l":160.66,"c":164.28,"v":1530900},{"d":"2019-02-28","o":164.07,"h":164.67,"l":162.59,"c":163.01,"v":2233300},{"d":"2019-03-01","o":167.77,"h":169.05,"l":158.4,"c":159.77,"v":3836700},{"d":"2019-03-04","o":161,"h":161.84,"l":153.25,"c":157.79,"v":4197500},{"d":"2019-03-05","o":158.2,"h":158.2,"l":154.17,"c":154.71,"v":2193300},{"d":"2019-03-06","o":154.76,"h":155.96,"l":152.04,"c":153.51,"v":1803500},{"d":"2019-03-07","o":152.9,"h":153.97,"l":150.88,"c":152.77,"v":3167600},{"d":"2019-03-08","o":150.29,"h":152.5,"l":149.5,"c":152.37,"v":1692100},{"d":"2019-03-11","o":152.39,"h":155.28,"l":151.86,"c":154.04,"v":2074600},{"d":"2019-03-12","o":154.36,"h":155.39,"l":152.88,"c":154.81,"v":1418600},{"d":"2019-03-13","o":155.34,"h":157.09,"l":153.21,"c":153.38,"v":2143600},{"d":"2019-03-14","o":153.05,"h":154.26,"l":151.93,"c":153.15,"v":2233800},{"d":"2019-03-15","o":152.7,"h":154.68,"l":152.46,"c":153.28,"v":3513600},{"d":"2019-03-18","o":153.29,"h":155.32,"l":152.33,"c":153.85,"v":1925200},{"d":"2019-03-19","o":154.62,"h":156.12,"l":153.66,"c":155.1,"v":2172900},{"d":"2019-03-20","o":156,"h":156.27,"l":152.36,"c":154.31,"v":1805700},{"d":"2019-03-21","o":154.27,"h":159.04,"l":154.27,"c":158.82,"v":1550300},{"d":"2019-03-22","o":158,"h":158.82,"l":153.94,"c":154.22,"v":1858300},{"d":"2019-03-25","o":153.53,"h":155.55,"l":152.43,"c":154.69,"v":1768900},{"d":"2019-03-26","o":155.49,"h":157.39,"l":154.86,"c":155.91,"v":1511400},{"d":"2019-03-27","o":155.65,"h":156.1,"l":151.15,"c":153.1,"v":1595400},{"d":"2019-03-28","o":153.74,"h":154.53,"l":151.2,"c":153.03,"v":1483500},{"d":"2019-03-29","o":154.69,"h":155.94,"l":153.86,"c":155.82,"v":1833400},{"d":"2019-04-01","o":158.22,"h":163.97,"l":157.29,"c":163.82,"v":3886200},{"d":"2019-04-02","o":163.53,"h":164.85,"l":163.03,"c":164.35,"v":1904100},{"d":"2019-04-03","o":165.55,"h":168.56,"l":165,"c":166.65,"v":2655600},{"d":"2019-04-04","o":166.69,"h":168,"l":163.22,"c":165.05,"v":2234600},{"d":"2019-04-05","o":166.04,"h":167.15,"l":165.14,"c":166.33,"v":1259100},{"d":"2019-04-08","o":165.82,"h":166.93,"l":163.13,"c":166.74,"v":1699100},{"d":"2019-04-09","o":166.15,"h":167.37,"l":165.56,"c":167.06,"v":1214000},{"d":"2019-04-10","o":167.3,"h":170.91,"l":167.17,"c":170.46,"v":1643500},{"d":"2019-04-11","o":171.32,"h":172.11,"l":170.03,"c":171.88,"v":1601300},{"d":"2019-04-12","o":173.02,"h":173.44,"l":170.65,"c":171.87,"v":1404500},{"d":"2019-04-15","o":172.01,"h":173.22,"l":170.99,"c":172.77,"v":984600},{"d":"2019-04-16","o":173,"h":174.4,"l":171.34,"c":172.67,"v":1516600},{"d":"2019-04-17","o":173.12,"h":173.4,"l":167.61,"c":168.03,"v":1862600},{"d":"2019-04-18","o":168.35,"h":169.38,"l":164.81,"c":169.2,"v":1634600},{"d":"2019-04-22","o":168.69,"h":172.31,"l":167.9,"c":172.15,"v":1245600},{"d":"2019-04-23","o":173,"h":176.21,"l":172.5,"c":175.28,"v":1889400},{"d":"2019-04-24","o":175.04,"h":177.37,"l":175.04,"c":176.31,"v":1168800},{"d":"2019-04-25","o":176.76,"h":177.48,"l":172.92,"c":175.32,"v":1415500},{"d":"2019-04-26","o":175.37,"h":177.11,"l":174.31,"c":176.99,"v":1263700},{"d":"2019-04-29","o":177.29,"h":178.56,"l":176.35,"c":176.68,"v":1188500},{"d":"2019-04-30","o":176.67,"h":178.42,"l":175.38,"c":178.21,"v":1072200},{"d":"2019-05-01","o":178.93,"h":178.95,"l":173.9,"c":173.97,"v":1292200},{"d":"2019-05-02","o":173.64,"h":174.66,"l":171.33,"c":173.36,"v":996700},{"d":"2019-05-03","o":174.72,"h":176.88,"l":174.06,"c":176.7,"v":959600},{"d":"2019-05-06","o":171.8,"h":175.51,"l":169.8,"c":175.28,"v":1271000},{"d":"2019-05-07","o":173,"h":174.21,"l":168.87,"c":170.72,"v":1725400},{"d":"2019-05-08","o":170.34,"h":172.79,"l":169.72,"c":171.51,"v":1097200},{"d":"2019-05-09","o":169.23,"h":172.01,"l":167.46,"c":171.42,"v":1267600},{"d":"2019-05-10","o":170.64,"h":174.19,"l":167.81,"c":173.77,"v":1302200},{"d":"2019-05-13","o":168.05,"h":170.71,"l":164.6,"c":164.93,"v":1802100},{"d":"2019-05-14","o":166.73,"h":170.75,"l":166.14,"c":169.96,"v":1339700},{"d":"2019-05-15","o":168.17,"h":173.93,"l":168.17,"c":173.32,"v":1475000},{"d":"2019-05-16","o":174.15,"h":178.42,"l":173.76,"c":176.68,"v":1261200},{"d":"2019-05-17","o":174.97,"h":177.7,"l":173.89,"c":174.33,"v":1276100},{"d":"2019-05-20","o":172.43,"h":172.83,"l":168.31,"c":170.61,"v":1717800},{"d":"2019-05-21","o":172.76,"h":174.94,"l":172.23,"c":174.23,"v":1478600},{"d":"2019-05-22","o":173.87,"h":175.47,"l":173.24,"c":174.03,"v":1257000},{"d":"2019-05-23","o":170.01,"h":173.74,"l":167.14,"c":169.54,"v":2521800},{"d":"2019-05-24","o":160.68,"h":165.18,"l":158.51,"c":161.22,"v":6108900},{"d":"2019-05-28","o":161.52,"h":165.35,"l":160.7,"c":161.09,"v":3036900},{"d":"2019-05-29","o":160,"h":162.29,"l":159.26,"c":161.52,"v":2439300},{"d":"2019-05-30","o":161.87,"h":163.56,"l":161.31,"c":162.62,"v":1110100},{"d":"2019-05-31","o":160,"h":162.47,"l":159.79,"c":160.91,"v":1862900},{"d":"2019-06-03","o":161.42,"h":161.77,"l":153.55,"c":154.82,"v":2980100},{"d":"2019-06-04","o":157.58,"h":160.05,"l":155.81,"c":159.91,"v":1877000},{"d":"2019-06-05","o":162.32,"h":162.56,"l":158.45,"c":161.31,"v":1229200},{"d":"2019-06-06","o":161.09,"h":161.48,"l":158.37,"c":161.16,"v":1236500},{"d":"2019-06-07","o":162.04,"h":166,"l":161.67,"c":165.3,"v":1388900},{"d":"2019-06-10","o":166.38,"h":168.15,"l":164.99,"c":165.12,"v":1504300},{"d":"2019-06-11","o":166.94,"h":167.93,"l":162.03,"c":163.2,"v":1363600},{"d":"2019-06-12","o":163.46,"h":163.81,"l":161.72,"c":163.77,"v":901800},{"d":"2019-06-13","o":164.54,"h":164.88,"l":161.77,"c":162.32,"v":1121400},{"d":"2019-06-14","o":161.85,"h":163,"l":156.22,"c":158.16,"v":1573800},{"d":"2019-06-17","o":158.39,"h":158.81,"l":157.09,"c":157.38,"v":1423300},{"d":"2019-06-18","o":159.87,"h":163.38,"l":159.27,"c":161.9,"v":1427800},{"d":"2019-06-19","o":163.01,"h":166.79,"l":162.35,"c":165.63,"v":2892600},{"d":"2019-06-20","o":169.03,"h":171.11,"l":167.89,"c":169.45,"v":2739900},{"d":"2019-06-21","o":169.33,"h":171.68,"l":169,"c":170.89,"v":3079900},{"d":"2019-06-24","o":171.37,"h":171.83,"l":168.29,"c":168.5,"v":2507700},{"d":"2019-06-25","o":169.28,"h":169.37,"l":162.84,"c":163.16,"v":2368300},{"d":"2019-06-26","o":164.17,"h":165.81,"l":162.32,"c":162.48,"v":1157300},{"d":"2019-06-27","o":163.15,"h":166.07,"l":162.78,"c":165.25,"v":1624000},{"d":"2019-06-28","o":166.12,"h":166.36,"l":162.87,"c":162.9,"v":4849700},{"d":"2019-07-01","o":166.99,"h":170.06,"l":165.52,"c":169.29,"v":2262200},{"d":"2019-07-02","o":169.11,"h":170.32,"l":168.4,"c":170.1,"v":862200},{"d":"2019-07-03","o":170.36,"h":172.18,"l":168.84,"c":172,"v":852800},{"d":"2019-07-05","o":170.39,"h":172.34,"l":169.44,"c":172.23,"v":1233400},{"d":"2019-07-08","o":170.75,"h":171.39,"l":168.77,"c":169.87,"v":1766300},{"d":"2019-07-09","o":168.77,"h":171.43,"l":168.26,"c":171.35,"v":1257400},{"d":"2019-07-10","o":172.51,"h":175.28,"l":172,"c":172.74,"v":1419100},{"d":"2019-07-11","o":173.11,"h":174.8,"l":171.5,"c":173.33,"v":1111200},{"d":"2019-07-12","o":174.46,"h":174.46,"l":170.93,"c":174.19,"v":1224400},{"d":"2019-07-15","o":174.9,"h":174.9,"l":172.7,"c":173.71,"v":812500},{"d":"2019-07-16","o":174.02,"h":174.66,"l":170.67,"c":171.01,"v":1076000},{"d":"2019-07-17","o":170.65,"h":172.02,"l":169.77,"c":171.62,"v":1102600},{"d":"2019-07-18","o":170.68,"h":173.63,"l":170.57,"c":172.38,"v":904300},{"d":"2019-07-19","o":173.3,"h":174.35,"l":169.21,"c":169.31,"v":1155900},{"d":"2019-07-22","o":170.31,"h":172.27,"l":170.09,"c":170.36,"v":1072300},{"d":"2019-07-23","o":171.45,"h":171.45,"l":167.97,"c":169.74,"v":952300},{"d":"2019-07-24","o":169.02,"h":173.95,"l":167.93,"c":173.51,"v":1086400},{"d":"2019-07-25","o":171.91,"h":172.76,"l":167.15,"c":169.92,"v":1591000},{"d":"2019-07-26","o":170.23,"h":171.51,"l":167.77,"c":167.99,"v":1159200},{"d":"2019-07-29","o":168.31,"h":168.62,"l":160.7,"c":162.77,"v":1930100},{"d":"2019-07-30","o":162.08,"h":162.85,"l":160.01,"c":160.29,"v":1036500},{"d":"2019-07-31","o":160.28,"h":160.6,"l":154.29,"c":156.17,"v":1676100},{"d":"2019-08-01","o":156.12,"h":158.83,"l":153.03,"c":153.47,"v":2680300},{"d":"2019-08-02","o":153.23,"h":154.27,"l":146.1,"c":147.76,"v":3830700},{"d":"2019-08-05","o":143.58,"h":144.05,"l":141.06,"c":143.57,"v":3382200},{"d":"2019-08-06","o":145.26,"h":146.67,"l":142.06,"c":143.67,"v":2234200},{"d":"2019-08-07","o":141.88,"h":144.96,"l":140.64,"c":144.17,"v":1790600},{"d":"2019-08-08","o":146.48,"h":152.22,"l":146.19,"c":152.09,"v":3198600},{"d":"2019-08-09","o":151.04,"h":152.67,"l":149.46,"c":151.34,"v":1888200},{"d":"2019-08-12","o":149.53,"h":150.36,"l":147.85,"c":148.87,"v":2587100},{"d":"2019-08-13","o":148.59,"h":154.52,"l":148.14,"c":151.81,"v":1795400},{"d":"2019-08-14","o":148.52,"h":148.67,"l":143.61,"c":146.92,"v":2198600},{"d":"2019-08-15","o":144.99,"h":144.99,"l":141.46,"c":142.92,"v":3180500},{"d":"2019-08-16","o":144.71,"h":145.32,"l":143.54,"c":144.13,"v":1951800},{"d":"2019-08-19","o":146.75,"h":146.8,"l":145.46,"c":146.18,"v":1900500},{"d":"2019-08-20","o":145.72,"h":147.42,"l":144.53,"c":146.56,"v":1078300},{"d":"2019-08-21","o":147.75,"h":148.1,"l":145.01,"c":145.95,"v":1967100},{"d":"2019-08-22","o":145.9,"h":146.43,"l":143.17,"c":145.21,"v":2616000},{"d":"2019-08-23","o":144.4,"h":147.11,"l":143.24,"c":143.99,"v":2552500},{"d":"2019-08-26","o":145.82,"h":147.86,"l":145.66,"c":147.8,"v":2027100},{"d":"2019-08-27","o":149.45,"h":151.4,"l":148.69,"c":150.21,"v":4223900},{"d":"2019-08-28","o":131.43,"h":141.36,"l":129.7,"c":140.08,"v":18498400},{"d":"2019-08-29","o":142.02,"h":142.98,"l":140.16,"c":142.63,"v":3284400},{"d":"2019-08-30","o":143.79,"h":144.13,"l":141.11,"c":142.82,"v":2991400},{"d":"2019-09-03","o":141,"h":143,"l":139.87,"c":141.15,"v":2335600},{"d":"2019-09-04","o":142.56,"h":145.59,"l":141.86,"c":144.34,"v":1879700},{"d":"2019-09-05","o":146.28,"h":149.11,"l":145.62,"c":148.22,"v":2956800},{"d":"2019-09-06","o":148.83,"h":152.71,"l":148.1,"c":150.35,"v":2092900},{"d":"2019-09-09","o":151.02,"h":151.65,"l":147.57,"c":151.02,"v":2900600},{"d":"2019-09-10","o":149.98,"h":151.37,"l":146.06,"c":148.05,"v":2077200},{"d":"2019-09-11","o":149.27,"h":154.91,"l":147.55,"c":154.67,"v":3307200},{"d":"2019-09-12","o":155.67,"h":159.88,"l":155.05,"c":155.69,"v":3478900},{"d":"2019-09-13","o":155.53,"h":156.14,"l":152.87,"c":153.48,"v":1994200},{"d":"2019-09-16","o":152.47,"h":155.01,"l":152.46,"c":153.87,"v":1505100},{"d":"2019-09-17","o":152.25,"h":153.86,"l":152,"c":153.67,"v":1318400},{"d":"2019-09-18","o":152.13,"h":152.34,"l":148.25,"c":151.11,"v":2046100},{"d":"2019-09-19","o":151.39,"h":154.19,"l":151.39,"c":153.38,"v":1345100},{"d":"2019-09-20","o":153.14,"h":154.26,"l":151.43,"c":153.34,"v":1925700},{"d":"2019-09-23","o":152.46,"h":153.53,"l":151.7,"c":152.37,"v":1042700},{"d":"2019-09-24","o":152.94,"h":153.63,"l":148.17,"c":149.13,"v":1975600},{"d":"2019-09-25","o":148.85,"h":149.14,"l":144.92,"c":147.43,"v":2022900},{"d":"2019-09-26","o":146.86,"h":149.89,"l":145.72,"c":149.07,"v":1058900},{"d":"2019-09-27","o":149.37,"h":149.99,"l":143.7,"c":145.19,"v":1781300},{"d":"2019-09-30","o":145.74,"h":147.97,"l":144.7,"c":147.7,"v":1182500},{"d":"2019-10-01","o":148.5,"h":149.49,"l":144.99,"c":145.71,"v":1586000},{"d":"2019-10-02","o":143.99,"h":144.12,"l":141.68,"c":142.84,"v":1620000},{"d":"2019-10-03","o":142.37,"h":145.08,"l":140.26,"c":144.77,"v":1402300},{"d":"2019-10-04","o":145.88,"h":147.39,"l":144.25,"c":146.89,"v":1200400},{"d":"2019-10-07","o":145.98,"h":148.51,"l":145.98,"c":147.56,"v":1019100},{"d":"2019-10-08","o":146.17,"h":148,"l":145.31,"c":145.65,"v":1727600},{"d":"2019-10-09","o":147.32,"h":148.7,"l":146.29,"c":148.37,"v":854700},{"d":"2019-10-10","o":147.95,"h":149.09,"l":144.5,"c":144.73,"v":1456800},{"d":"2019-10-11","o":147.16,"h":152.26,"l":146.7,"c":150.32,"v":1856800},{"d":"2019-10-14","o":149.71,"h":150.43,"l":148.58,"c":150.27,"v":795000},{"d":"2019-10-15","o":150.56,"h":151.26,"l":149.37,"c":150,"v":1221700},{"d":"2019-10-16","o":147.85,"h":148.17,"l":143.26,"c":145.38,"v":2887400},{"d":"2019-10-17","o":146.02,"h":146.82,"l":144.03,"c":144.27,"v":1440500},{"d":"2019-10-18","o":144.02,"h":144.49,"l":138.9,"c":139.67,"v":2959700},{"d":"2019-10-21","o":140.9,"h":142.37,"l":139.2,"c":141.49,"v":1800300},{"d":"2019-10-22","o":142.02,"h":142.58,"l":139.71,"c":140.07,"v":1297600},{"d":"2019-10-23","o":139.57,"h":142.8,"l":138.62,"c":141.93,"v":1646300},{"d":"2019-10-24","o":143,"h":146.1,"l":142.52,"c":145.37,"v":1302600},{"d":"2019-10-25","o":144.98,"h":147.17,"l":144.32,"c":145.54,"v":1062500},{"d":"2019-10-28","o":146.99,"h":147.84,"l":145.36,"c":146.99,"v":866800},{"d":"2019-10-29","o":146.98,"h":147.92,"l":145.39,"c":145.59,"v":891200},{"d":"2019-10-30","o":146.24,"h":149.52,"l":144.84,"c":148.78,"v":1114300},{"d":"2019-10-31","o":148.76,"h":149.04,"l":145.34,"c":147.36,"v":1048000},{"d":"2019-11-01","o":148.6,"h":151,"l":147.61,"c":150.25,"v":1142700},{"d":"2019-11-04","o":151.15,"h":151.76,"l":149.55,"c":151.27,"v":1025900},{"d":"2019-11-05","o":152.04,"h":153.37,"l":149.08,"c":151.73,"v":1023500},{"d":"2019-11-06","o":151.68,"h":151.96,"l":150.48,"c":151.51,"v":832300},{"d":"2019-11-07","o":152.31,"h":153.8,"l":151,"c":151.82,"v":639400},{"d":"2019-11-08","o":150.79,"h":152.99,"l":150.43,"c":152.96,"v":665400},{"d":"2019-11-11","o":152.39,"h":154.1,"l":151.9,"c":152.92,"v":539500},{"d":"2019-11-12","o":154.78,"h":158.58,"l":154.33,"c":158.06,"v":1618100},{"d":"2019-11-13","o":156.84,"h":159.33,"l":156.06,"c":159.21,"v":978400},{"d":"2019-11-14","o":158.41,"h":159.34,"l":157.32,"c":158.14,"v":1272000},{"d":"2019-11-15","o":158.36,"h":161.8,"l":157.51,"c":161.75,"v":1726600},{"d":"2019-11-18","o":160.03,"h":163.72,"l":159.78,"c":162.44,"v":1538100},{"d":"2019-11-19","o":163.47,"h":164.94,"l":162.42,"c":164.53,"v":1269600},{"d":"2019-11-20","o":165,"h":167.05,"l":164.08,"c":165.33,"v":1528900},{"d":"2019-11-21","o":165.33,"h":165.92,"l":164.11,"c":165.05,"v":1242500},{"d":"2019-11-22","o":165.96,"h":167.2,"l":164.48,"c":167.01,"v":899400},{"d":"2019-11-25","o":168,"h":169.29,"l":167.67,"c":168.88,"v":1573300},{"d":"2019-11-26","o":169.79,"h":172,"l":168.7,"c":170.8,"v":3420200},{"d":"2019-11-27","o":170.53,"h":180.62,"l":169.7,"c":180.18,"v":4433900},{"d":"2019-11-29","o":178.5,"h":181.36,"l":176.65,"c":180.9,"v":1472300},{"d":"2019-12-02","o":180.69,"h":181.19,"l":175.07,"c":175.63,"v":1886800},{"d":"2019-12-03","o":172.2,"h":175.73,"l":170.92,"c":175.4,"v":1352200},{"d":"2019-12-04","o":175.09,"h":177.33,"l":173.61,"c":176.4,"v":1122700},{"d":"2019-12-05","o":177.56,"h":177.56,"l":175.22,"c":176.63,"v":975000},{"d":"2019-12-06","o":177.93,"h":179.92,"l":176.73,"c":179.32,"v":971400},{"d":"2019-12-09","o":179.31,"h":181.55,"l":178.71,"c":178.83,"v":1425100},{"d":"2019-12-10","o":178.5,"h":179.81,"l":177.66,"c":178.46,"v":1159000},{"d":"2019-12-11","o":179.08,"h":179.9,"l":177.71,"c":179.64,"v":1605700},{"d":"2019-12-12","o":175.76,"h":178.95,"l":175.32,"c":177.9,"v":1506200},{"d":"2019-12-13","o":178.42,"h":179.79,"l":177.56,"c":179.41,"v":1323400},{"d":"2019-12-16","o":180.13,"h":184.87,"l":180.01,"c":184.37,"v":1750200},{"d":"2019-12-17","o":184.61,"h":185.4,"l":180.74,"c":181.49,"v":1427100},{"d":"2019-12-18","o":182,"h":185.08,"l":181.5,"c":183.75,"v":1137600},{"d":"2019-12-19","o":184,"h":184.75,"l":182.37,"c":183.78,"v":974400},{"d":"2019-12-20","o":185.75,"h":185.75,"l":182.62,"c":182.84,"v":2396800},{"d":"2019-12-23","o":183.18,"h":183.83,"l":181.73,"c":182.92,"v":903600},{"d":"2019-12-24","o":183.2,"h":184,"l":182.82,"c":183.91,"v":256200},{"d":"2019-12-26","o":184.4,"h":185.31,"l":183.68,"c":184.24,"v":634400},{"d":"2019-12-27","o":185.3,"h":185.64,"l":183.7,"c":185.38,"v":645200},{"d":"2019-12-30","o":184.63,"h":185.5,"l":182.01,"c":183.3,"v":999200},{"d":"2019-12-31","o":183.05,"h":184.32,"l":182.31,"c":183.46,"v":760300},{"d":"2020-01-02","o":184.21,"h":187.89,"l":181.88,"c":187.83,"v":1515000},{"d":"2020-01-03","o":184.49,"h":186.41,"l":183.78,"c":184.95,"v":737900},{"d":"2020-01-06","o":183.78,"h":187.25,"l":183.16,"c":187.12,"v":1021900},{"d":"2020-01-07","o":186.13,"h":188.17,"l":185.1,"c":187.5,"v":897200},{"d":"2020-01-08","o":188.22,"h":190.5,"l":187.03,"c":189.95,"v":1314800},{"d":"2020-01-09","o":191.71,"h":192.7,"l":190.68,"c":191.94,"v":1164500},{"d":"2020-01-10","o":193.16,"h":193.42,"l":191.84,"c":192.36,"v":708900},{"d":"2020-01-13","o":190,"h":193.37,"l":190,"c":192.45,"v":1454200},{"d":"2020-01-14","o":192.25,"h":193.13,"l":190.63,"c":191.11,"v":1146500},{"d":"2020-01-15","o":190.94,"h":192.17,"l":190.01,"c":190.79,"v":1444000},{"d":"2020-01-16","o":192.51,"h":193.12,"l":191.5,"c":192.5,"v":2195900},{"d":"2020-01-17","o":192.38,"h":194.24,"l":191.31,"c":193.35,"v":2384900},{"d":"2020-01-21","o":194.01,"h":197.55,"l":193.7,"c":195.84,"v":1455400},{"d":"2020-01-22","o":197.47,"h":198.72,"l":194.62,"c":194.73,"v":1068600},{"d":"2020-01-23","o":195.39,"h":198.91,"l":193.76,"c":198.6,"v":1687300},{"d":"2020-01-24","o":199.43,"h":200.9,"l":197.91,"c":199.19,"v":2437200},{"d":"2020-01-27","o":195.77,"h":197.15,"l":192.96,"c":195.87,"v":1837800},{"d":"2020-01-28","o":196.26,"h":200.43,"l":195.68,"c":200.03,"v":1270100},{"d":"2020-01-29","o":200.92,"h":201.57,"l":198.86,"c":199.74,"v":838200},{"d":"2020-01-30","o":198.42,"h":200.84,"l":196.98,"c":198.99,"v":1520900},{"d":"2020-01-31","o":198.77,"h":199.32,"l":193.31,"c":196.85,"v":1616600},{"d":"2020-02-03","o":197.86,"h":199.94,"l":197.78,"c":199.26,"v":888300},{"d":"2020-02-04","o":202,"h":204.19,"l":200.51,"c":203.94,"v":1093300},{"d":"2020-02-05","o":206.72,"h":207.19,"l":200.79,"c":202.08,"v":1366500},{"d":"2020-02-06","o":203.62,"h":206.92,"l":202.46,"c":206,"v":1326000},{"d":"2020-02-07","o":205.58,"h":210.13,"l":204.64,"c":207.01,"v":1410200},{"d":"2020-02-10","o":207.24,"h":207.76,"l":205.34,"c":206.1,"v":1557000},{"d":"2020-02-11","o":207.35,"h":207.99,"l":204.52,"c":205.8,"v":1289700},{"d":"2020-02-12","o":206.76,"h":207.72,"l":205.45,"c":207.11,"v":1177200},{"d":"2020-02-13","o":206.34,"h":208.47,"l":206.34,"c":207.51,"v":897500},{"d":"2020-02-14","o":208.09,"h":209.2,"l":207.24,"c":208.95,"v":996900},{"d":"2020-02-18","o":209.47,"h":209.82,"l":206.9,"c":207.06,"v":1342500},{"d":"2020-02-19","o":209.33,"h":211.18,"l":208.64,"c":210.76,"v":1569900},{"d":"2020-02-20","o":210.44,"h":211.58,"l":205.07,"c":206.67,"v":1527300},{"d":"2020-02-21","o":205,"h":206.27,"l":199.85,"c":201.91,"v":1774800},{"d":"2020-02-24","o":195.56,"h":197.29,"l":192.43,"c":194.37,"v":2104900},{"d":"2020-02-25","o":196.47,"h":197.42,"l":185.74,"c":186.73,"v":2282300},{"d":"2020-02-26","o":188.59,"h":194.15,"l":187.66,"c":190.67,"v":2850100},{"d":"2020-02-27","o":184.24,"h":188.49,"l":180.07,"c":180.65,"v":2688300},{"d":"2020-02-28","o":176.57,"h":191.36,"l":175.05,"c":190.88,"v":4339600},{"d":"2020-03-02","o":190.67,"h":191.97,"l":183.27,"c":190.83,"v":2698800},{"d":"2020-03-03","o":187.85,"h":190,"l":177.82,"c":180.55,"v":2756100},{"d":"2020-03-04","o":183.9,"h":191.68,"l":182.13,"c":191.42,"v":2242800},{"d":"2020-03-05","o":185.47,"h":192.73,"l":182.83,"c":184.04,"v":2328700},{"d":"2020-03-06","o":177.83,"h":179.68,"l":168.55,"c":173.42,"v":3272200},{"d":"2020-03-09","o":157.82,"h":164.81,"l":156.71,"c":160.05,"v":3108500},{"d":"2020-03-10","o":165.6,"h":166.5,"l":157.1,"c":164.48,"v":3439400},{"d":"2020-03-11","o":159.55,"h":161.75,"l":152.36,"c":154.4,"v":2789400},{"d":"2020-03-12","o":143.79,"h":148.5,"l":135.7,"c":136,"v":5014100},{"d":"2020-03-13","o":146,"h":158.17,"l":138.45,"c":158.03,"v":3998400},{"d":"2020-03-16","o":140.99,"h":153.49,"l":135.24,"c":148.08,"v":4100900},{"d":"2020-03-17","o":149.69,"h":157.95,"l":140.05,"c":154.92,"v":4110600},{"d":"2020-03-18","o":145.22,"h":154.38,"l":125.38,"c":141.82,"v":4762400},{"d":"2020-03-19","o":141.45,"h":152.27,"l":134.98,"c":149.23,"v":3749300},{"d":"2020-03-20","o":151.46,"h":156.06,"l":145.38,"c":148.02,"v":4515800},{"d":"2020-03-23","o":147.81,"h":151.84,"l":138.1,"c":144.14,"v":3309200},{"d":"2020-03-24","o":151.25,"h":153.4,"l":141.43,"c":149.96,"v":2691500},{"d":"2020-03-25","o":149.4,"h":154.97,"l":142.32,"c":149.99,"v":2497000},{"d":"2020-03-26","o":150.85,"h":163.15,"l":150.65,"c":160.88,"v":2752500},{"d":"2020-03-27","o":155.83,"h":156.62,"l":140.32,"c":141.57,"v":2929000},{"d":"2020-03-30","o":142.74,"h":157.18,"l":141.29,"c":155.91,"v":3378400},{"d":"2020-03-31","o":154,"h":158.91,"l":152.83,"c":156.1,"v":3678200},{"d":"2020-04-01","o":147.53,"h":150.47,"l":137.86,"c":139.22,"v":3185100},{"d":"2020-04-02","o":136.97,"h":142.14,"l":135.52,"c":137.05,"v":2729600},{"d":"2020-04-03","o":136.89,"h":141.54,"l":136.28,"c":139,"v":2214500},{"d":"2020-04-06","o":146.12,"h":153.52,"l":144.61,"c":152.32,"v":2732300},{"d":"2020-04-07","o":157.73,"h":157.8,"l":147.26,"c":148.7,"v":2098200},{"d":"2020-04-08","o":150.79,"h":161.78,"l":149.46,"c":159.21,"v":3142100},{"d":"2020-04-09","o":160.71,"h":170.81,"l":160.17,"c":164.9,"v":3705100},{"d":"2020-04-13","o":162.37,"h":163.99,"l":156.91,"c":160.92,"v":1896500},{"d":"2020-04-14","o":165.17,"h":174.76,"l":164,"c":172.22,"v":1917700},{"d":"2020-04-15","o":168.57,"h":172.54,"l":167.44,"c":169.14,"v":2014500},{"d":"2020-04-16","o":171.46,"h":173.49,"l":168.12,"c":171,"v":1847500},{"d":"2020-04-17","o":176.08,"h":182,"l":173.97,"c":180.94,"v":2357700},{"d":"2020-04-20","o":178.19,"h":181.52,"l":176.44,"c":177.87,"v":1192000},{"d":"2020-04-21","o":175.96,"h":177.16,"l":166.86,"c":170.02,"v":2331700},{"d":"2020-04-22","o":176.05,"h":177.33,"l":173.36,"c":175.37,"v":1013500},{"d":"2020-04-23","o":172.99,"h":178.98,"l":172.22,"c":175.55,"v":1582400},{"d":"2020-04-24","o":177.26,"h":180.97,"l":174.19,"c":180.35,"v":1150900},{"d":"2020-04-27","o":182.24,"h":186.56,"l":182.24,"c":182.51,"v":1684100},{"d":"2020-04-28","o":185.53,"h":185.79,"l":176.27,"c":177.31,"v":1829100},{"d":"2020-04-29","o":180.61,"h":189.86,"l":180,"c":187.9,"v":1559200},{"d":"2020-04-30","o":187,"h":189.55,"l":185.14,"c":187.13,"v":1941400},{"d":"2020-05-01","o":179.22,"h":181.54,"l":172.22,"c":174.9,"v":2061600},{"d":"2020-05-04","o":174.78,"h":179.33,"l":173.13,"c":177.8,"v":1153400},{"d":"2020-05-05","o":179.57,"h":184.87,"l":179.28,"c":180.49,"v":972800},{"d":"2020-05-06","o":182.23,"h":185.08,"l":179.66,"c":181.23,"v":1011800},{"d":"2020-05-07","o":182.93,"h":186.46,"l":180.81,"c":184,"v":1631900},{"d":"2020-05-08","o":186,"h":187.16,"l":183.25,"c":184.29,"v":1005400},{"d":"2020-05-11","o":183.14,"h":186.14,"l":182.92,"c":184.4,"v":1112100},{"d":"2020-05-12","o":184.37,"h":187.12,"l":180.97,"c":180.97,"v":1097300},{"d":"2020-05-13","o":180.6,"h":182.68,"l":173.83,"c":176.86,"v":1164800},{"d":"2020-05-14","o":174.53,"h":177.98,"l":170.57,"c":177.87,"v":1222700},{"d":"2020-05-15","o":176.49,"h":181.13,"l":175.44,"c":180.72,"v":1077900},{"d":"2020-05-18","o":183.84,"h":190.81,"l":183.04,"c":190.1,"v":1436800},{"d":"2020-05-19","o":190.13,"h":198.9,"l":190.13,"c":194.71,"v":1519100},{"d":"2020-05-20","o":197.97,"h":199.59,"l":194.32,"c":196.64,"v":1028900},{"d":"2020-05-21","o":196.08,"h":197.58,"l":193.65,"c":194.75,"v":1261100},{"d":"2020-05-22","o":194.03,"h":196.9,"l":192.51,"c":195.78,"v":1534600},{"d":"2020-05-26","o":199.32,"h":203.83,"l":198.62,"c":199.53,"v":1662400},{"d":"2020-05-27","o":198.65,"h":199.82,"l":192.51,"c":199.81,"v":2193000},{"d":"2020-05-28","o":196.38,"h":208.3,"l":194.6,"c":202.63,"v":3709300},{"d":"2020-05-29","o":203.6,"h":210.71,"l":200.34,"c":210.38,"v":2750300},{"d":"2020-06-01","o":210,"h":221.51,"l":209.06,"c":219.29,"v":2745600},{"d":"2020-06-02","o":218.93,"h":221,"l":212.11,"c":219.09,"v":2479900},{"d":"2020-06-03","o":220.75,"h":227.39,"l":219.17,"c":226.39,"v":2025100},{"d":"2020-06-04","o":225,"h":227.37,"l":223.29,"c":225.2,"v":2177500},{"d":"2020-06-05","o":224.67,"h":234.54,"l":223,"c":233.71,"v":1955900},{"d":"2020-06-08","o":231.14,"h":236.47,"l":230.46,"c":233.51,"v":2273400},{"d":"2020-06-09","o":232.49,"h":237.8,"l":231.45,"c":234.15,"v":1916300},{"d":"2020-06-10","o":235.59,"h":240.25,"l":233.46,"c":236.59,"v":1810500},{"d":"2020-06-11","o":233,"h":233.47,"l":218.95,"c":219.1,"v":2798400},{"d":"2020-06-12","o":227.95,"h":228.13,"l":218.95,"c":222.96,"v":1865100},{"d":"2020-06-15","o":218.96,"h":229.75,"l":218.76,"c":229,"v":1522400},{"d":"2020-06-16","o":234.95,"h":241.77,"l":234,"c":240.93,"v":2385700},{"d":"2020-06-17","o":242.29,"h":243.76,"l":236.42,"c":237.04,"v":1127100},{"d":"2020-06-18","o":237.95,"h":239.2,"l":236.05,"c":238.07,"v":1181200},{"d":"2020-06-19","o":242.11,"h":242.98,"l":235.49,"c":237.82,"v":2023800},{"d":"2020-06-22","o":236,"h":241.13,"l":236,"c":240.88,"v":1203700},{"d":"2020-06-23","o":242.91,"h":247.14,"l":241.46,"c":241.62,"v":1461700},{"d":"2020-06-24","o":240.29,"h":242.67,"l":231.44,"c":233.44,"v":1863700},{"d":"2020-06-25","o":233.5,"h":234.81,"l":228.37,"c":234.47,"v":1782500},{"d":"2020-06-26","o":234.93,"h":236.71,"l":230.66,"c":232.74,"v":1510200},{"d":"2020-06-29","o":232.53,"h":233.93,"l":227.76,"c":232.17,"v":930500},{"d":"2020-06-30","o":232.95,"h":239.95,"l":231.2,"c":239.19,"v":1602500},{"d":"2020-07-01","o":239.94,"h":242.67,"l":237.8,"c":241.22,"v":1275300},{"d":"2020-07-02","o":242.51,"h":244.4,"l":239.18,"c":240.15,"v":1158200},{"d":"2020-07-06","o":243.32,"h":248.35,"l":243.07,"c":244.36,"v":1092700},{"d":"2020-07-07","o":243.12,"h":245.6,"l":238.8,"c":238.94,"v":993500},{"d":"2020-07-08","o":241.64,"h":244,"l":239.42,"c":243.9,"v":960300},{"d":"2020-07-09","o":250.3,"h":251.39,"l":242.07,"c":248.2,"v":1594000},{"d":"2020-07-10","o":248.22,"h":248.89,"l":243,"c":244.24,"v":1142900},{"d":"2020-07-13","o":246.17,"h":246.73,"l":231.26,"c":231.86,"v":2030600},{"d":"2020-07-14","o":228.86,"h":234.68,"l":226.55,"c":234.6,"v":2459300},{"d":"2020-07-15","o":236,"h":237.16,"l":231.5,"c":235.58,"v":1112300},{"d":"2020-07-16","o":233.86,"h":235.39,"l":229.25,"c":234.03,"v":1029200},{"d":"2020-07-17","o":235.8,"h":238.06,"l":232.67,"c":237.7,"v":1102400},{"d":"2020-07-20","o":239.05,"h":246.96,"l":237.43,"c":246.04,"v":1050200},{"d":"2020-07-21","o":246.64,"h":247.3,"l":237.34,"c":239.69,"v":987800},{"d":"2020-07-22","o":241.4,"h":243.91,"l":239.06,"c":240.74,"v":515000},{"d":"2020-07-23","o":241.29,"h":245.16,"l":235.73,"c":237.34,"v":1176600},{"d":"2020-07-24","o":234.14,"h":236.03,"l":230.24,"c":232.88,"v":1007600},{"d":"2020-07-27","o":234.96,"h":239.97,"l":233.31,"c":239.69,"v":731100},{"d":"2020-07-28","o":238.53,"h":240.6,"l":234.14,"c":234.58,"v":623900},{"d":"2020-07-29","o":236.58,"h":240.12,"l":236.58,"c":238.61,"v":503000},{"d":"2020-07-30","o":235.29,"h":237.65,"l":231.42,"c":236.1,"v":712800},{"d":"2020-07-31","o":238.36,"h":238.36,"l":231.5,"c":236.43,"v":1144200},{"d":"2020-08-03","o":239.42,"h":240.46,"l":235.84,"c":239.48,"v":1269300},{"d":"2020-08-04","o":239.29,"h":241.87,"l":236.73,"c":239.9,"v":973700},{"d":"2020-08-05","o":240.07,"h":246.36,"l":235.24,"c":243.2,"v":1292700},{"d":"2020-08-06","o":243.64,"h":244.5,"l":239.24,"c":243.57,"v":735900},{"d":"2020-08-07","o":242.47,"h":242.47,"l":233.2,"c":236.24,"v":1042900},{"d":"2020-08-10","o":236.4,"h":236.93,"l":227.52,"c":231.88,"v":1307700},{"d":"2020-08-11","o":231.17,"h":232.79,"l":227.55,"c":228.79,"v":927500},{"d":"2020-08-12","o":229.3,"h":233.87,"l":229.3,"c":231.57,"v":905100},{"d":"2020-08-13","o":232.88,"h":243.25,"l":232.57,"c":238.19,"v":1200700},{"d":"2020-08-14","o":237.92,"h":239.63,"l":233.46,"c":234.35,"v":786200},{"d":"2020-08-17","o":236.3,"h":239.35,"l":235.65,"c":239,"v":919800},{"d":"2020-08-18","o":241.94,"h":246.33,"l":240.26,"c":242.69,"v":1482500},{"d":"2020-08-19","o":244.4,"h":244.98,"l":239.17,"c":241.42,"v":1250700},{"d":"2020-08-20","o":240.44,"h":250.62,"l":239.45,"c":249.15,"v":1080500},{"d":"2020-08-21","o":249.33,"h":249.93,"l":245.27,"c":248.27,"v":1088300},{"d":"2020-08-24","o":250.1,"h":253.47,"l":249.66,"c":251.8,"v":1227100},{"d":"2020-08-25","o":249.02,"h":254.35,"l":246.4,"c":252.24,"v":1555100},{"d":"2020-08-26","o":246.66,"h":253.26,"l":237.19,"c":248.21,"v":3075800},{"d":"2020-08-27","o":250.19,"h":250.19,"l":241.74,"c":243.11,"v":1137800},{"d":"2020-08-28","o":244.85,"h":250.5,"l":244.85,"c":247.39,"v":999000},{"d":"2020-08-31","o":246.33,"h":247.98,"l":242.55,"c":245.7,"v":1210700},{"d":"2020-09-01","o":247.99,"h":253.7,"l":244.67,"c":253.51,"v":1413400},{"d":"2020-09-02","o":255.48,"h":261.94,"l":254.15,"c":261.35,"v":2373900},{"d":"2020-09-03","o":256.81,"h":256.81,"l":239.23,"c":242.09,"v":2497700},{"d":"2020-09-04","o":240.53,"h":244.44,"l":228.18,"c":233.88,"v":2704600},{"d":"2020-09-08","o":224.16,"h":230.19,"l":223.92,"c":224.36,"v":1845600},{"d":"2020-09-09","o":227.61,"h":234.98,"l":225.59,"c":232.78,"v":2018100},{"d":"2020-09-10","o":234,"h":239.01,"l":226.95,"c":228.2,"v":2128600},{"d":"2020-09-11","o":228.18,"h":231.34,"l":223.27,"c":227.48,"v":992200},{"d":"2020-09-14","o":231.03,"h":232.9,"l":228.23,"c":229.83,"v":1276800},{"d":"2020-09-15","o":231.48,"h":240.05,"l":231.09,"c":235.87,"v":1969700},{"d":"2020-09-16","o":236.41,"h":237.59,"l":230.33,"c":230.76,"v":1092500},{"d":"2020-09-17","o":225.5,"h":227.51,"l":220.43,"c":226.97,"v":1884400},{"d":"2020-09-18","o":228.32,"h":229.34,"l":219.89,"c":225.13,"v":2034100},{"d":"2020-09-21","o":220.8,"h":227.76,"l":218.51,"c":227.64,"v":1205500},{"d":"2020-09-22","o":229.41,"h":230.08,"l":225.72,"c":229.56,"v":841100},{"d":"2020-09-23","o":228.6,"h":230.33,"l":221.05,"c":221.87,"v":901900},{"d":"2020-09-24","o":219.49,"h":223.9,"l":215.83,"c":220.96,"v":1147900},{"d":"2020-09-25","o":221.18,"h":228.97,"l":219.92,"c":227.8,"v":1054700},{"d":"2020-09-28","o":232.5,"h":234.34,"l":229.1,"c":232.15,"v":995900},{"d":"2020-09-29","o":232.51,"h":234.38,"l":230.57,"c":232.92,"v":951100},{"d":"2020-09-30","o":232.29,"h":236.71,"l":228.95,"c":231.01,"v":1466000},{"d":"2020-10-01","o":232.76,"h":238.61,"l":232.75,"c":233.96,"v":1438800},{"d":"2020-10-02","o":228.77,"h":231.14,"l":223.51,"c":225.56,"v":1253300},{"d":"2020-10-05","o":226.86,"h":230.13,"l":225.04,"c":228.93,"v":915700},{"d":"2020-10-06","o":228.32,"h":231.57,"l":226.5,"c":228.01,"v":979900},{"d":"2020-10-07","o":229.31,"h":234.21,"l":229.31,"c":233.01,"v":1039100},{"d":"2020-10-08","o":237.23,"h":238,"l":232.26,"c":234.31,"v":1382100},{"d":"2020-10-09","o":234.38,"h":238.14,"l":233.32,"c":237.5,"v":1794400},{"d":"2020-10-12","o":243.46,"h":246.12,"l":239.92,"c":242.12,"v":1988000},{"d":"2020-10-13","o":242.75,"h":247.87,"l":242.39,"c":244.09,"v":1374500},{"d":"2020-10-14","o":246.88,"h":250.74,"l":244.53,"c":246.7,"v":1414700},{"d":"2020-10-15","o":244,"h":253.96,"l":242.12,"c":252.03,"v":2635800},{"d":"2020-10-16","o":253.21,"h":261.45,"l":253.17,"c":259.97,"v":2288700},{"d":"2020-10-19","o":262.67,"h":268.44,"l":258.59,"c":259.94,"v":2330500},{"d":"2020-10-20","o":261.41,"h":262.58,"l":257.17,"c":257.34,"v":1715500},{"d":"2020-10-21","o":257.39,"h":259.69,"l":253.1,"c":254.01,"v":872700},{"d":"2020-10-22","o":254.52,"h":255.64,"l":247.02,"c":252.76,"v":1033300},{"d":"2020-10-23","o":253.27,"h":254.65,"l":249.9,"c":254.42,"v":640600},{"d":"2020-10-26","o":251.59,"h":254.65,"l":246.4,"c":249.13,"v":1256900},{"d":"2020-10-27","o":251.01,"h":253.87,"l":250.27,"c":250.6,"v":1008800},{"d":"2020-10-28","o":246.21,"h":246.38,"l":236.7,"c":237.62,"v":1357100},{"d":"2020-10-29","o":238.33,"h":245.72,"l":238.11,"c":242.84,"v":1043000},{"d":"2020-10-30","o":240.13,"h":241.5,"l":233.32,"c":235.54,"v":1514600},{"d":"2020-11-02","o":237.2,"h":242.57,"l":236.21,"c":240.74,"v":1728400},{"d":"2020-11-03","o":244.38,"h":250.46,"l":241.84,"c":248.31,"v":1045600},{"d":"2020-11-04","o":257.41,"h":257.83,"l":241.46,"c":245.89,"v":2779300},{"d":"2020-11-05","o":254.26,"h":260.5,"l":252.35,"c":255.92,"v":1467400},{"d":"2020-11-06","o":255.38,"h":261.6,"l":253.25,"c":259.41,"v":819100},{"d":"2020-11-09","o":274.24,"h":276.68,"l":262.26,"c":262.61,"v":2361800},{"d":"2020-11-10","o":259.38,"h":259.98,"l":245.88,"c":247.22,"v":1615300},{"d":"2020-11-11","o":252.84,"h":257.41,"l":244.3,"c":246.79,"v":2067600},{"d":"2020-11-12","o":247.98,"h":253.03,"l":244.69,"c":245.71,"v":1004500},{"d":"2020-11-13","o":254.4,"h":256.91,"l":248.63,"c":251,"v":1518600},{"d":"2020-11-16","o":249.37,"h":251.56,"l":246.86,"c":248.79,"v":1087500},{"d":"2020-11-17","o":249.24,"h":253.67,"l":247.62,"c":252.71,"v":1015400},{"d":"2020-11-18","o":252.39,"h":255.13,"l":250.53,"c":252.22,"v":908600},{"d":"2020-11-19","o":250.24,"h":259.66,"l":250.24,"c":256.88,"v":1077600},{"d":"2020-11-20","o":256.73,"h":260.6,"l":254.09,"c":254.89,"v":1458500},{"d":"2020-11-23","o":255.57,"h":257.95,"l":251.6,"c":257.25,"v":1337400},{"d":"2020-11-24","o":257.72,"h":260.89,"l":256.6,"c":258.97,"v":1587500},{"d":"2020-11-25","o":260.99,"h":282.49,"l":260.01,"c":271.24,"v":3128300},{"d":"2020-11-27","o":272.19,"h":276.48,"l":270.51,"c":272.81,"v":886900},{"d":"2020-11-30","o":275,"h":281.35,"l":272.21,"c":280.23,"v":2612000},{"d":"2020-12-01","o":281.87,"h":282,"l":275.16,"c":279.11,"v":1753700},{"d":"2020-12-02","o":277.99,"h":279.15,"l":273.76,"c":277.06,"v":1426300},{"d":"2020-12-03","o":276,"h":279.79,"l":275.71,"c":277.29,"v":1841700},{"d":"2020-12-04","o":277.29,"h":281.78,"l":276.98,"c":278,"v":1688200},{"d":"2020-12-07","o":278.18,"h":282.27,"l":278,"c":280.8,"v":1422300},{"d":"2020-12-08","o":281.69,"h":286.24,"l":280.31,"c":284.38,"v":939000},{"d":"2020-12-09","o":288.97,"h":289.45,"l":278.07,"c":279.42,"v":1484300},{"d":"2020-12-10","o":278.14,"h":282.18,"l":274.24,"c":281.16,"v":1160400},{"d":"2020-12-11","o":280.25,"h":280.49,"l":275.38,"c":279.68,"v":1251100},{"d":"2020-12-14","o":281.57,"h":293.48,"l":280.05,"c":288.33,"v":1743800},{"d":"2020-12-15","o":288.2,"h":290.66,"l":287.07,"c":287.53,"v":997300},{"d":"2020-12-16","o":288.74,"h":293.1,"l":288.74,"c":292.17,"v":1054700},{"d":"2020-12-17","o":294.65,"h":297.76,"l":292.38,"c":297.35,"v":1108500},{"d":"2020-12-18","o":299.83,"h":305.95,"l":298.73,"c":305,"v":2766100},{"d":"2020-12-21","o":302.84,"h":303.99,"l":296.7,"c":300.88,"v":1421500},{"d":"2020-12-22","o":303.31,"h":304.3,"l":300,"c":303.86,"v":1302800},{"d":"2020-12-23","o":305.65,"h":307.22,"l":300,"c":300.18,"v":689700},{"d":"2020-12-24","o":300.4,"h":302.76,"l":298.77,"c":301.39,"v":323100},{"d":"2020-12-28","o":304.25,"h":305.44,"l":298.02,"c":299.65,"v":702600},{"d":"2020-12-29","o":300,"h":301.73,"l":296.03,"c":298.11,"v":672800},{"d":"2020-12-30","o":300.25,"h":301.51,"l":297.94,"c":299.41,"v":513700},{"d":"2020-12-31","o":299,"h":305.85,"l":299,"c":305.34,"v":941700},{"d":"2021-01-04","o":304.11,"h":307.83,"l":293.05,"c":296.84,"v":1406900},{"d":"2021-01-05","o":297.84,"h":302.51,"l":296.54,"c":301.7,"v":1636900},{"d":"2021-01-06","o":294.15,"h":309.95,"l":294.13,"c":302.87,"v":1557700},{"d":"2021-01-07","o":305.45,"h":316.45,"l":305.01,"c":315.2,"v":1527600},{"d":"2021-01-08","o":316.41,"h":320.43,"l":315.08,"c":319.85,"v":1196700},{"d":"2021-01-11","o":317.43,"h":319.84,"l":313.75,"c":317.81,"v":1232900},{"d":"2021-01-12","o":320,"h":320.94,"l":317.11,"c":320.13,"v":859500},{"d":"2021-01-13","o":320.75,"h":321.13,"l":313.07,"c":314.33,"v":1182000},{"d":"2021-01-14","o":314.08,"h":316.11,"l":310.06,"c":311.11,"v":1269700},{"d":"2021-01-15","o":311.74,"h":316.35,"l":308.03,"c":308.51,"v":1248300},{"d":"2021-01-19","o":314.83,"h":315.47,"l":310.25,"c":310.97,"v":1414000},{"d":"2021-01-20","o":311.52,"h":315.26,"l":307.42,"c":308.58,"v":1794500},{"d":"2021-01-21","o":309.24,"h":309.96,"l":305.34,"c":306.46,"v":2000800},{"d":"2021-01-22","o":303,"h":306.5,"l":296.51,"c":299.17,"v":2590200},{"d":"2021-01-25","o":301.76,"h":302.49,"l":289.52,"c":293.64,"v":2697900},{"d":"2021-01-26","o":294,"h":295.94,"l":291.32,"c":291.75,"v":2134200},{"d":"2021-01-27","o":285.32,"h":285.32,"l":272.7,"c":273.47,"v":2714700},{"d":"2021-01-28","o":277.16,"h":289.4,"l":276.7,"c":284.22,"v":1752700},{"d":"2021-01-29","o":281.68,"h":283.63,"l":274.63,"c":277.43,"v":1611200},{"d":"2021-02-01","o":280.41,"h":287.73,"l":279.33,"c":286.32,"v":1159900},{"d":"2021-02-02","o":288.62,"h":296.77,"l":288.62,"c":294.61,"v":1146100},{"d":"2021-02-03","o":294.45,"h":295.94,"l":292.73,"c":292.85,"v":856000},{"d":"2021-02-04","o":294.36,"h":300.67,"l":291.72,"c":300.49,"v":930900},{"d":"2021-02-05","o":302.99,"h":307.86,"l":301.88,"c":305.86,"v":1086200},{"d":"2021-02-08","o":308.33,"h":310.07,"l":302.12,"c":302.81,"v":945200},{"d":"2021-02-09","o":308.15,"h":308.15,"l":302.77,"c":304.5,"v":1399900},{"d":"2021-02-10","o":305.56,"h":306.2,"l":299.65,"c":301.71,"v":1195600},{"d":"2021-02-11","o":304.49,"h":305.48,"l":298.32,"c":300.21,"v":1612300},{"d":"2021-02-12","o":297.93,"h":305.5,"l":295.32,"c":305.14,"v":1529900},{"d":"2021-02-16","o":307.95,"h":316.31,"l":307.3,"c":308.22,"v":1571900},{"d":"2021-02-17","o":306.1,"h":307.19,"l":296.44,"c":302.52,"v":891000},{"d":"2021-02-18","o":299,"h":301.78,"l":292.86,"c":300.72,"v":1264600},{"d":"2021-02-19","o":301.74,"h":310.05,"l":301.11,"c":305.4,"v":1208100},{"d":"2021-02-22","o":301.46,"h":303.15,"l":297.67,"c":297.7,"v":954500},{"d":"2021-02-23","o":292.41,"h":293.52,"l":284.56,"c":290.25,"v":1487200},{"d":"2021-02-24","o":281.33,"h":299.15,"l":280.62,"c":298.91,"v":1397400},{"d":"2021-02-25","o":294.81,"h":298.77,"l":282.25,"c":284.03,"v":1489300},{"d":"2021-02-26","o":283.45,"h":291.98,"l":274.82,"c":276,"v":2529200},{"d":"2021-03-01","o":279.86,"h":284.72,"l":278.07,"c":284.27,"v":1831000},{"d":"2021-03-02","o":285.55,"h":286.9,"l":277.33,"c":277.92,"v":1267200},{"d":"2021-03-03","o":275.7,"h":276.82,"l":267.04,"c":269.3,"v":1409100},{"d":"2021-03-04","o":266.8,"h":273.28,"l":263.02,"c":265.44,"v":1812600},{"d":"2021-03-05","o":270.33,"h":270.33,"l":255.02,"c":267.39,"v":1835500},{"d":"2021-03-08","o":265.21,"h":268.28,"l":252.6,"c":253.1,"v":1623200},{"d":"2021-03-09","o":262.24,"h":266.43,"l":260.03,"c":263.97,"v":2708400},{"d":"2021-03-10","o":269.76,"h":271.75,"l":262.32,"c":263.64,"v":1420700},{"d":"2021-03-11","o":270.92,"h":276,"l":269.02,"c":274.36,"v":2029300},{"d":"2021-03-12","o":270.07,"h":272,"l":264.4,"c":268.11,"v":926000},{"d":"2021-03-15","o":267.98,"h":273.75,"l":266.3,"c":273.02,"v":864900},{"d":"2021-03-16","o":275.21,"h":277.7,"l":272.01,"c":275.01,"v":1041300},{"d":"2021-03-17","o":272.02,"h":275.31,"l":265.09,"c":272.84,"v":1092200},{"d":"2021-03-18","o":265.56,"h":271,"l":263.14,"c":263.44,"v":1355700},{"d":"2021-03-19","o":261.79,"h":265.21,"l":258.85,"c":261.5,"v":2320400},{"d":"2021-03-22","o":261.03,"h":269.29,"l":261.03,"c":265.96,"v":1863400},{"d":"2021-03-23","o":268.91,"h":274.83,"l":267.01,"c":269,"v":1313600},{"d":"2021-03-24","o":270,"h":270.97,"l":262.97,"c":263.18,"v":1191700},{"d":"2021-03-25","o":262.21,"h":263.34,"l":257.32,"c":262.19,"v":906200},{"d":"2021-03-26","o":261.35,"h":269.22,"l":260.88,"c":269.01,"v":1642200},{"d":"2021-03-29","o":266.97,"h":273.1,"l":265.5,"c":270.78,"v":1311200},{"d":"2021-03-30","o":268.18,"h":271.9,"l":264.47,"c":268.43,"v":904400},{"d":"2021-03-31","o":269.79,"h":279.66,"l":269.65,"c":277.15,"v":1666100},{"d":"2021-04-01","o":277.84,"h":285.64,"l":277.84,"c":283.9,"v":1509400},{"d":"2021-04-05","o":285.74,"h":289.42,"l":284.29,"c":288.32,"v":950800},{"d":"2021-04-06","o":286.86,"h":288.63,"l":284.65,"c":285.5,"v":898400},{"d":"2021-04-07","o":286.83,"h":287.59,"l":283.24,"c":286.12,"v":718700},{"d":"2021-04-08","o":290,"h":297.76,"l":288.65,"c":293.43,"v":1220400},{"d":"2021-04-09","o":292.56,"h":297.9,"l":290.38,"c":297.57,"v":1032700},{"d":"2021-04-12","o":294,"h":296.25,"l":293,"c":294.5,"v":1378600},{"d":"2021-04-13","o":295.34,"h":298.66,"l":293.12,"c":295.35,"v":1007800},{"d":"2021-04-14","o":297.24,"h":301.41,"l":293.79,"c":294.35,"v":881100},{"d":"2021-04-15","o":299.78,"h":303.69,"l":298.22,"c":298.86,"v":1103500},{"d":"2021-04-16","o":300.18,"h":301.36,"l":296.58,"c":300.16,"v":861100},{"d":"2021-04-19","o":297.27,"h":299.46,"l":288.85,"c":290.2,"v":939200},{"d":"2021-04-20","o":288.16,"h":289.05,"l":282.82,"c":286.36,"v":967300},{"d":"2021-04-21","o":285.76,"h":289.73,"l":284.15,"c":288.87,"v":893500},{"d":"2021-04-22","o":287.54,"h":292.24,"l":285.72,"c":288,"v":1721000},{"d":"2021-04-23","o":289.47,"h":296.57,"l":289.12,"c":295.27,"v":1073500},{"d":"2021-04-26","o":294.67,"h":300.76,"l":294.4,"c":299.34,"v":833400},{"d":"2021-04-27","o":299.41,"h":299.97,"l":294.25,"c":297.87,"v":812700},{"d":"2021-04-28","o":298.07,"h":299.56,"l":296.18,"c":299.23,"v":908300},{"d":"2021-04-29","o":301.5,"h":301.5,"l":293.79,"c":296.28,"v":906900},{"d":"2021-04-30","o":294.55,"h":295.47,"l":290.5,"c":291.91,"v":732200},{"d":"2021-05-03","o":292.99,"h":293.5,"l":286.07,"c":287.5,"v":644600},{"d":"2021-05-04","o":284.23,"h":284.23,"l":274.5,"c":279.73,"v":1052200},{"d":"2021-05-05","o":280.21,"h":282,"l":277.68,"c":281.08,"v":839400},{"d":"2021-05-06","o":280.49,"h":284.72,"l":277.79,"c":284.35,"v":1131000},{"d":"2021-05-07","o":285.66,"h":292.64,"l":283.9,"c":285.76,"v":799600},{"d":"2021-05-10","o":285.89,"h":286,"l":275.88,"c":276.05,"v":839200},{"d":"2021-05-11","o":269,"h":280.56,"l":265.75,"c":277.42,"v":933200},{"d":"2021-05-12","o":271.95,"h":275.09,"l":267.34,"c":269.54,"v":984100},{"d":"2021-05-13","o":270.94,"h":273.7,"l":267.22,"c":269.72,"v":1289700},{"d":"2021-05-14","o":272.52,"h":278.82,"l":270.16,"c":277.63,"v":1154300},{"d":"2021-05-17","o":275,"h":275.61,"l":270.35,"c":274.78,"v":755100},{"d":"2021-05-18","o":276.35,"h":276.98,"l":272.56,"c":272.75,"v":812000},{"d":"2021-05-19","o":267.63,"h":274.71,"l":266.79,"c":273.97,"v":821300},{"d":"2021-05-20","o":275.21,"h":282.97,"l":275.21,"c":281.16,"v":971200},{"d":"2021-05-21","o":283.63,"h":285,"l":279.33,"c":281.68,"v":996300},{"d":"2021-05-24","o":285.29,"h":288.52,"l":283.83,"c":287.48,"v":923100},{"d":"2021-05-25","o":288.28,"h":291.48,"l":287.06,"c":289.47,"v":1119900},{"d":"2021-05-26","o":288.72,"h":293.49,"l":288.09,"c":292.51,"v":1192200},{"d":"2021-05-27","o":290.25,"h":291.17,"l":284.8,"c":286.67,"v":2369800},{"d":"2021-05-28","o":287,"h":291.5,"l":282.15,"c":285.86,"v":1948500},{"d":"2021-06-01","o":287,"h":287.41,"l":280.01,"c":281.3,"v":1205900},{"d":"2021-06-02","o":280.84,"h":284,"l":278.35,"c":279.67,"v":937600},{"d":"2021-06-03","o":276.15,"h":278.67,"l":271.7,"c":274.47,"v":1468600},{"d":"2021-06-04","o":277.97,"h":285.33,"l":275.86,"c":284.78,"v":1138800},{"d":"2021-06-07","o":283.97,"h":283.97,"l":276.11,"c":278.89,"v":1431400},{"d":"2021-06-08","o":281.99,"h":283.39,"l":278.26,"c":278.66,"v":808800},{"d":"2021-06-09","o":280.99,"h":280.99,"l":275.21,"c":275.5,"v":1245800},{"d":"2021-06-10","o":275.31,"h":280.11,"l":274.34,"c":277.5,"v":1444300},{"d":"2021-06-11","o":278.5,"h":281.36,"l":277.13,"c":277.51,"v":985700},{"d":"2021-06-14","o":278.29,"h":281.28,"l":276.76,"c":280.52,"v":1177000},{"d":"2021-06-15","o":281.26,"h":281.71,"l":275.97,"c":276.76,"v":1151700},{"d":"2021-06-16","o":277,"h":278.32,"l":271.25,"c":273.71,"v":1207900},{"d":"2021-06-17","o":272.16,"h":278.8,"l":271.15,"c":276.34,"v":1893900},{"d":"2021-06-18","o":275.52,"h":281.13,"l":275.01,"c":277.98,"v":1627600},{"d":"2021-06-21","o":278.47,"h":283.5,"l":275.87,"c":283.22,"v":1189900},{"d":"2021-06-22","o":283.46,"h":286.41,"l":282.79,"c":286.07,"v":881100},{"d":"2021-06-23","o":286.61,"h":286.65,"l":282.68,"c":283.67,"v":922900},{"d":"2021-06-24","o":286.71,"h":289.1,"l":285.88,"c":286.96,"v":817300},{"d":"2021-06-25","o":288.86,"h":289.9,"l":285.6,"c":288.74,"v":1943400},{"d":"2021-06-28","o":290.22,"h":295,"l":289.27,"c":293.36,"v":994300},{"d":"2021-06-29","o":292.36,"h":298.14,"l":290.13,"c":297.74,"v":1146400},{"d":"2021-06-30","o":296.67,"h":296.87,"l":290.93,"c":291.9,"v":977800},{"d":"2021-07-01","o":291.78,"h":295.22,"l":290.61,"c":293.7,"v":757900},{"d":"2021-07-02","o":295.03,"h":298.31,"l":295.03,"c":297.74,"v":667400},{"d":"2021-07-06","o":298.19,"h":301,"l":294.12,"c":295.6,"v":1446400},{"d":"2021-07-07","o":296.65,"h":299.21,"l":293.46,"c":296.11,"v":999300},{"d":"2021-07-08","o":292.3,"h":296.13,"l":290.04,"c":294.47,"v":1180900},{"d":"2021-07-09","o":294.03,"h":296.96,"l":290.49,"c":295.38,"v":1027800},{"d":"2021-07-12","o":297.62,"h":298.7,"l":290.31,"c":291.93,"v":888500},{"d":"2021-07-13","o":292.44,"h":297.22,"l":290.93,"c":296.42,"v":1051100},{"d":"2021-07-14","o":298.5,"h":300.73,"l":296.14,"c":297.1,"v":1052500},{"d":"2021-07-15","o":297.48,"h":298,"l":292.06,"c":294.79,"v":839800},{"d":"2021-07-16","o":296.78,"h":297.63,"l":293.08,"c":293.33,"v":698000},{"d":"2021-07-19","o":289.58,"h":290,"l":284.42,"c":287.31,"v":1048100},{"d":"2021-07-20","o":287.9,"h":298.64,"l":285.92,"c":296.12,"v":1169600},{"d":"2021-07-21","o":294.82,"h":302.11,"l":294.42,"c":301.78,"v":867800},{"d":"2021-07-22","o":302.87,"h":309.33,"l":302.05,"c":308.51,"v":1083300},{"d":"2021-07-23","o":310.19,"h":314.92,"l":309.3,"c":312.65,"v":1066800},{"d":"2021-07-26","o":312,"h":313.96,"l":309.81,"c":313.62,"v":903700},{"d":"2021-07-27","o":314.04,"h":314.37,"l":304.31,"c":308.25,"v":1076600},{"d":"2021-07-28","o":309.41,"h":314.09,"l":306.07,"c":313.13,"v":1024400},{"d":"2021-07-29","o":313.68,"h":322.68,"l":312.68,"c":320.5,"v":1457500},{"d":"2021-07-30","o":318.3,"h":321.73,"l":317.01,"c":321.13,"v":1311500},{"d":"2021-08-02","o":321.41,"h":324.13,"l":319.15,"c":322.07,"v":914000},{"d":"2021-08-03","o":323.03,"h":328.19,"l":320.85,"c":327.61,"v":1043200},{"d":"2021-08-04","o":328,"h":331.12,"l":326.02,"c":329.09,"v":1341800},{"d":"2021-08-05","o":331.1,"h":331.5,"l":326.75,"c":328.82,"v":1342800},{"d":"2021-08-06","o":327.46,"h":334.06,"l":326.67,"c":332.77,"v":856900},{"d":"2021-08-09","o":333.18,"h":333.88,"l":330.29,"c":332.77,"v":763000},{"d":"2021-08-10","o":332.85,"h":335.67,"l":328.77,"c":331.28,"v":874900},{"d":"2021-08-11","o":332,"h":333.57,"l":325.35,"c":328.64,"v":1021100},{"d":"2021-08-12","o":327.4,"h":332.42,"l":325.58,"c":332.05,"v":884400},{"d":"2021-08-13","o":333.94,"h":334,"l":330.25,"c":332.78,"v":754400},{"d":"2021-08-16","o":332.31,"h":332.67,"l":326.65,"c":330.18,"v":924100},{"d":"2021-08-17","o":328.56,"h":328.89,"l":322.58,"c":324.7,"v":1086500},{"d":"2021-08-18","o":323.57,"h":326.06,"l":322.23,"c":323.52,"v":913800},{"d":"2021-08-19","o":322.7,"h":332.37,"l":322.46,"c":330.35,"v":1226300},{"d":"2021-08-20","o":331.65,"h":335.27,"l":330.55,"c":334.38,"v":860100},{"d":"2021-08-23","o":336,"h":338.28,"l":334.02,"c":336.76,"v":1253200},{"d":"2021-08-24","o":338.98,"h":344.39,"l":338.48,"c":341.07,"v":1032200},{"d":"2021-08-25","o":342.52,"h":343.56,"l":339.33,"c":342.27,"v":1502100},{"d":"2021-08-26","o":317.2,"h":324,"l":308.02,"c":310.19,"v":5486100},{"d":"2021-08-27","o":314.23,"h":318.23,"l":310.15,"c":315.64,"v":1840400},{"d":"2021-08-30","o":316.94,"h":318.72,"l":310.16,"c":313.39,"v":1411900},{"d":"2021-08-31","o":313.13,"h":314.29,"l":309.11,"c":310.09,"v":1567000},{"d":"2021-09-01","o":311.8,"h":315.46,"l":300.79,"c":303.24,"v":3085400},{"d":"2021-09-02","o":306.5,"h":306.84,"l":285.35,"c":287.47,"v":5475100},{"d":"2021-09-03","o":286.7,"h":293,"l":284.5,"c":288.75,"v":1819000},{"d":"2021-09-07","o":290.76,"h":290.89,"l":284.48,"c":287.46,"v":2177000},{"d":"2021-09-08","o":286.45,"h":289.81,"l":284.8,"c":289.56,"v":1504300},{"d":"2021-09-09","o":289.81,"h":292.5,"l":285.7,"c":287.68,"v":1444700},{"d":"2021-09-10","o":288.66,"h":290.59,"l":284.11,"c":284.43,"v":1565100},{"d":"2021-09-13","o":284.51,"h":286.29,"l":278.46,"c":281.28,"v":1518100},{"d":"2021-09-14","o":282.19,"h":282.93,"l":278.6,"c":279.35,"v":1278800},{"d":"2021-09-15","o":280.58,"h":287.3,"l":278.56,"c":286.62,"v":1430000},{"d":"2021-09-16","o":287.11,"h":291.21,"l":285.22,"c":290.68,"v":1433200},{"d":"2021-09-17","o":290.87,"h":292.2,"l":286.54,"c":288.15,"v":2113600},{"d":"2021-09-20","o":282.52,"h":286.66,"l":279.84,"c":283.6,"v":1168500},{"d":"2021-09-21","o":285.72,"h":286.17,"l":282.09,"c":283.19,"v":719900},{"d":"2021-09-22","o":283.88,"h":288.78,"l":283.66,"c":286.42,"v":1054800},{"d":"2021-09-23","o":287.86,"h":293.32,"l":287.4,"c":292.16,"v":1061700},{"d":"2021-09-24","o":290.5,"h":295.34,"l":290.5,"c":294.67,"v":1067700},{"d":"2021-09-27","o":294,"h":295.29,"l":289.34,"c":294.06,"v":1677500},{"d":"2021-09-28","o":288.64,"h":291.59,"l":283.75,"c":287.85,"v":1835800},{"d":"2021-09-29","o":290.42,"h":292.88,"l":286.9,"c":287.99,"v":1163000},{"d":"2021-09-30","o":290.33,"h":292.57,"l":284.96,"c":285.17,"v":1668500},{"d":"2021-10-01","o":283.8,"h":286.51,"l":279.79,"c":284.06,"v":1245700},{"d":"2021-10-04","o":282.87,"h":283.99,"l":271.09,"c":272.93,"v":1747700},{"d":"2021-10-05","o":274.93,"h":278.85,"l":274.35,"c":275.98,"v":953700},{"d":"2021-10-06","o":272.95,"h":278.66,"l":271.75,"c":277.42,"v":940600},{"d":"2021-10-07","o":280.13,"h":285.44,"l":280.13,"c":283.02,"v":909500},{"d":"2021-10-08","o":284.05,"h":284.36,"l":278.73,"c":278.94,"v":797300},{"d":"2021-10-11","o":276.65,"h":280.3,"l":276.41,"c":276.54,"v":681000},{"d":"2021-10-12","o":275.3,"h":278.38,"l":275.11,"c":275.91,"v":1117100},{"d":"2021-10-13","o":278.67,"h":284.48,"l":278.67,"c":283.45,"v":883100},{"d":"2021-10-14","o":286.85,"h":289.94,"l":286.01,"c":289.17,"v":799200},{"d":"2021-10-15","o":290.81,"h":291.88,"l":289.35,"c":291.19,"v":931700},{"d":"2021-10-18","o":290.21,"h":293.05,"l":289.36,"c":292.67,"v":766500},{"d":"2021-10-19","o":294.54,"h":297.55,"l":292.34,"c":296.69,"v":849500},{"d":"2021-10-20","o":297.81,"h":299.19,"l":295.39,"c":298.64,"v":915100},{"d":"2021-10-21","o":298.25,"h":306.35,"l":298.11,"c":305.68,"v":1099600},{"d":"2021-10-22","o":306,"h":312.48,"l":305.68,"c":308.58,"v":1161900},{"d":"2021-10-25","o":308.69,"h":313.45,"l":307.27,"c":311.79,"v":913400},{"d":"2021-10-26","o":312.26,"h":315,"l":311.95,"c":312.8,"v":979900},{"d":"2021-10-27","o":313.37,"h":314.98,"l":307.53,"c":308.51,"v":865400},{"d":"2021-10-28","o":309.22,"h":317.63,"l":308.7,"c":317.1,"v":932000},{"d":"2021-10-29","o":315.53,"h":318.74,"l":313.71,"c":317.61,"v":1061200},{"d":"2021-11-01","o":318.5,"h":319.74,"l":313.18,"c":315.01,"v":697600},{"d":"2021-11-02","o":315.31,"h":317.73,"l":312.77,"c":314.92,"v":993000},{"d":"2021-11-03","o":313.71,"h":314.25,"l":302.01,"c":308.37,"v":1409200},{"d":"2021-11-04","o":308.86,"h":319.72,"l":308.38,"c":318.97,"v":956800},{"d":"2021-11-05","o":320,"h":325.64,"l":319.62,"c":324.52,"v":1306700},{"d":"2021-11-08","o":327.15,"h":330.25,"l":325.02,"c":329.07,"v":911400},{"d":"2021-11-09","o":328.42,"h":334.51,"l":327.9,"c":329.4,"v":1110400},{"d":"2021-11-10","o":328.87,"h":330.3,"l":319.29,"c":320.53,"v":1148600},{"d":"2021-11-11","o":323.08,"h":327.79,"l":322.03,"c":325.21,"v":720400},{"d":"2021-11-12","o":327.25,"h":331.62,"l":326.27,"c":329.32,"v":709700},{"d":"2021-11-15","o":330.74,"h":332.46,"l":325.09,"c":326.39,"v":865500},{"d":"2021-11-16","o":326,"h":334.2,"l":325.24,"c":333.64,"v":1161700},{"d":"2021-11-17","o":334.8,"h":335.48,"l":328.54,"c":330.55,"v":1401000},{"d":"2021-11-18","o":330.96,"h":331.77,"l":320.98,"c":322.18,"v":1194900},{"d":"2021-11-19","o":325.58,"h":327.14,"l":321.64,"c":322.52,"v":1355400},{"d":"2021-11-22","o":324.14,"h":325.21,"l":310.45,"c":310.48,"v":1379800},{"d":"2021-11-23","o":308.98,"h":310.7,"l":297.73,"c":304,"v":2303400},{"d":"2021-11-24","o":262.88,"h":268.35,"l":245.05,"c":256.9,"v":10904600},{"d":"2021-11-26","o":258.18,"h":260,"l":252.62,"c":254.17,"v":2180900},{"d":"2021-11-29","o":257.21,"h":266.43,"l":254.02,"c":261.15,"v":3192400},{"d":"2021-11-30","o":261.74,"h":263,"l":252.49,"c":254.19,"v":3072700},{"d":"2021-12-01","o":260.86,"h":265.32,"l":249.41,"c":249.68,"v":2318400},{"d":"2021-12-02","o":252.74,"h":258.54,"l":250.81,"c":257.66,"v":2473700},{"d":"2021-12-03","o":259.61,"h":263.49,"l":253.05,"c":259.02,"v":2411400},{"d":"2021-12-06","o":259.53,"h":267.84,"l":254.16,"c":265.56,"v":2260100},{"d":"2021-12-07","o":270.59,"h":278.55,"l":267.28,"c":276.7,"v":2716400},{"d":"2021-12-08","o":277.39,"h":278.64,"l":273.48,"c":276.29,"v":1824700},{"d":"2021-12-09","o":275.48,"h":280,"l":267.52,"c":267.67,"v":1583000},{"d":"2021-12-10","o":271.02,"h":274.23,"l":267.68,"c":269,"v":1237400},{"d":"2021-12-13","o":267.89,"h":273.63,"l":265.58,"c":268.88,"v":1293200},{"d":"2021-12-14","o":262.84,"h":268.79,"l":260.95,"c":263.22,"v":1145900},{"d":"2021-12-15","o":262.68,"h":272.07,"l":262.67,"c":271.73,"v":2003800},{"d":"2021-12-16","o":273.4,"h":277.52,"l":268.44,"c":269.61,"v":1956000},{"d":"2021-12-17","o":269.75,"h":279.7,"l":267.84,"c":277.65,"v":2763900},{"d":"2021-12-20","o":270,"h":276.82,"l":268.04,"c":275.12,"v":1651600},{"d":"2021-12-21","o":278.94,"h":282.12,"l":272.99,"c":280.42,"v":1103700},{"d":"2021-12-22","o":280.65,"h":284.52,"l":279,"c":282.61,"v":979600},{"d":"2021-12-23","o":282.13,"h":283.52,"l":280.2,"c":280.99,"v":1079100},{"d":"2021-12-27","o":282.95,"h":285.38,"l":281.26,"c":284.3,"v":721700},{"d":"2021-12-28","o":285,"h":285.37,"l":281.61,"c":282.77,"v":681800},{"d":"2021-12-29","o":282.77,"h":283.39,"l":279.26,"c":282.57,"v":547800},{"d":"2021-12-30","o":282.73,"h":285.01,"l":281.23,"c":281.71,"v":696400},{"d":"2021-12-31","o":281.71,"h":283.93,"l":280.34,"c":281.19,"v":643300},{"d":"2022-01-03","o":280.73,"h":284.96,"l":275.66,"c":283.72,"v":1082800},{"d":"2022-01-04","o":283.15,"h":284.87,"l":273.04,"c":278.19,"v":1282900},{"d":"2022-01-05","o":276.51,"h":278.07,"l":263.81,"c":264.32,"v":1559900},{"d":"2022-01-06","o":261.94,"h":266.07,"l":259.94,"c":264.11,"v":1679400},{"d":"2022-01-07","o":262.5,"h":266.64,"l":258.49,"c":262.32,"v":1179000},{"d":"2022-01-10","o":256.54,"h":262.73,"l":250.6,"c":262.39,"v":1637500},{"d":"2022-01-11","o":260.47,"h":271.99,"l":260,"c":270.63,"v":1373100},{"d":"2022-01-12","o":271.26,"h":274.95,"l":265.29,"c":269.6,"v":1186900},{"d":"2022-01-13","o":271.81,"h":273.31,"l":259.59,"c":260.17,"v":1297900},{"d":"2022-01-14","o":258.08,"h":261.37,"l":251.14,"c":259.1,"v":1856700},{"d":"2022-01-18","o":253.9,"h":257.99,"l":251.2,"c":252.03,"v":1612900},{"d":"2022-01-19","o":253.88,"h":259.5,"l":252.84,"c":254.35,"v":1609600},{"d":"2022-01-20","o":258.9,"h":262.49,"l":252.14,"c":252.41,"v":1908400},{"d":"2022-01-21","o":250.22,"h":250.61,"l":238.82,"c":239.19,"v":2880200},{"d":"2022-01-24","o":234.25,"h":246.29,"l":229.62,"c":245.35,"v":3647000},{"d":"2022-01-25","o":240.02,"h":240.94,"l":230.93,"c":233.78,"v":2851300},{"d":"2022-01-26","o":237.1,"h":242.55,"l":230.86,"c":233.28,"v":1989200},{"d":"2022-01-27","o":235.61,"h":239.75,"l":228.07,"c":228.66,"v":1562800},{"d":"2022-01-28","o":229.61,"h":239.78,"l":226.4,"c":239.54,"v":1958800},{"d":"2022-01-31","o":239.71,"h":249.91,"l":239.29,"c":249.79,"v":1415700},{"d":"2022-02-01","o":250.89,"h":250.96,"l":244.56,"c":249.77,"v":1468500},{"d":"2022-02-02","o":250.93,"h":252.34,"l":245.86,"c":248,"v":1431800},{"d":"2022-02-03","o":242.45,"h":245.84,"l":236.81,"c":237.76,"v":1570000},{"d":"2022-02-04","o":235.52,"h":244.65,"l":235.51,"c":241.24,"v":1458400},{"d":"2022-02-07","o":242.54,"h":245.42,"l":239.47,"c":240.48,"v":1313300},{"d":"2022-02-08","o":240.19,"h":242.26,"l":237,"c":241.1,"v":1635600},{"d":"2022-02-09","o":244.35,"h":251.42,"l":244.2,"c":251.34,"v":1441700},{"d":"2022-02-10","o":242.68,"h":248.03,"l":236.49,"c":238.52,"v":2050100},{"d":"2022-02-11","o":239.77,"h":241.08,"l":226.61,"c":227.13,"v":1864900},{"d":"2022-02-14","o":227.66,"h":231.33,"l":223.81,"c":226.9,"v":1692500},{"d":"2022-02-15","o":229.94,"h":234.41,"l":227.69,"c":233.38,"v":1377900},{"d":"2022-02-16","o":232.73,"h":234.82,"l":227.27,"c":233.74,"v":1358000},{"d":"2022-02-17","o":231.3,"h":231.79,"l":222.19,"c":223.39,"v":2230400},{"d":"2022-02-18","o":224.49,"h":228.11,"l":216.19,"c":216.84,"v":2792900},{"d":"2022-02-22","o":216.5,"h":219.79,"l":215,"c":215.65,"v":3351800},{"d":"2022-02-23","o":217.74,"h":218.9,"l":208.74,"c":209.02,"v":2786300},{"d":"2022-02-24","o":204.13,"h":218.34,"l":199.63,"c":218.18,"v":4380600},{"d":"2022-02-25","o":218.18,"h":226.71,"l":212.73,"c":219.62,"v":2886000},{"d":"2022-02-28","o":218.19,"h":221.63,"l":216.46,"c":220.23,"v":1926700},{"d":"2022-03-01","o":220.94,"h":222.62,"l":213.3,"c":214,"v":1845900},{"d":"2022-03-02","o":216.34,"h":218.16,"l":209.52,"c":216.51,"v":1677100},{"d":"2022-03-03","o":219.45,"h":219.45,"l":208.56,"c":210,"v":1730000},{"d":"2022-03-04","o":209,"h":212.35,"l":206.52,"c":207.66,"v":1963000},{"d":"2022-03-07","o":207.9,"h":209.69,"l":199.02,"c":199.09,"v":1930500},{"d":"2022-03-08","o":197.7,"h":202.57,"l":192.34,"c":195.95,"v":1974000},{"d":"2022-03-09","o":202.71,"h":207.76,"l":200.98,"c":204.88,"v":1850000},{"d":"2022-03-10","o":199.88,"h":203.07,"l":198.04,"c":199.79,"v":1458900},{"d":"2022-03-11","o":198.26,"h":200.63,"l":192.11,"c":192.31,"v":1987000},{"d":"2022-03-14","o":192.31,"h":194.17,"l":186.29,"c":188.7,"v":2193900},{"d":"2022-03-15","o":190.36,"h":193.72,"l":188.99,"c":192.43,"v":1696700},{"d":"2022-03-16","o":195.97,"h":204.63,"l":195.36,"c":204.5,"v":2431900},{"d":"2022-03-17","o":204.05,"h":212.22,"l":202.37,"c":211.65,"v":2241400},{"d":"2022-03-18","o":210,"h":215.31,"l":209.85,"c":213.3,"v":2777300},{"d":"2022-03-21","o":211.73,"h":213.84,"l":208.06,"c":212.38,"v":1641000},{"d":"2022-03-22","o":211.98,"h":218.87,"l":211.02,"c":216.66,"v":1470700},{"d":"2022-03-23","o":213.76,"h":214.97,"l":206.33,"c":207.34,"v":2462900},{"d":"2022-03-24","o":208.9,"h":213.08,"l":204.58,"c":213.05,"v":2507700},{"d":"2022-03-25","o":213.26,"h":214.74,"l":207.76,"c":212.14,"v":1466000},{"d":"2022-03-28","o":212.87,"h":216.09,"l":211.45,"c":215.41,"v":1698200},{"d":"2022-03-29","o":219.55,"h":223.45,"l":217.96,"c":223,"v":1799200},{"d":"2022-03-30","o":218.62,"h":223.81,"l":218.28,"c":221,"v":1747100},{"d":"2022-03-31","o":219.42,"h":221.71,"l":214.19,"c":214.35,"v":1967700},{"d":"2022-04-01","o":215.62,"h":217.23,"l":210.56,"c":213.04,"v":1329100},{"d":"2022-04-04","o":213.88,"h":220.41,"l":213.75,"c":218.77,"v":1128400},{"d":"2022-04-05","o":218.16,"h":218.58,"l":210.68,"c":211.55,"v":1415800},{"d":"2022-04-06","o":207.23,"h":208.98,"l":202.58,"c":203.94,"v":1947000},{"d":"2022-04-07","o":202.43,"h":206.86,"l":201.52,"c":204.77,"v":1391900},{"d":"2022-04-08","o":201.94,"h":205.47,"l":198.2,"c":202.25,"v":1421100},{"d":"2022-04-11","o":198.41,"h":202.09,"l":197.65,"c":199.03,"v":1455300},{"d":"2022-04-12","o":203.4,"h":206.23,"l":195.24,"c":196.14,"v":1335900},{"d":"2022-04-13","o":196,"h":202.19,"l":195.34,"c":201.74,"v":1158900},{"d":"2022-04-14","o":202.97,"h":203.17,"l":196.22,"c":196.73,"v":1197200},{"d":"2022-04-18","o":195.09,"h":198.7,"l":193.64,"c":196.54,"v":1142200},{"d":"2022-04-19","o":194.35,"h":205.74,"l":194.35,"c":203.8,"v":1764200},{"d":"2022-04-20","o":205.86,"h":207.05,"l":201.72,"c":201.92,"v":1244500},{"d":"2022-04-21","o":204.92,"h":209,"l":193.98,"c":195.13,"v":1536900},{"d":"2022-04-22","o":194.57,"h":195.62,"l":187.07,"c":187.31,"v":1686900},{"d":"2022-04-25","o":186.65,"h":191.54,"l":185.55,"c":191.15,"v":1719000},{"d":"2022-04-26","o":189.33,"h":190,"l":183.84,"c":185.59,"v":1606000},{"d":"2022-04-27","o":185.59,"h":189.68,"l":180.19,"c":180.47,"v":1917800},{"d":"2022-04-28","o":185.25,"h":198.04,"l":184.95,"c":195.84,"v":2083700},{"d":"2022-04-29","o":193.71,"h":196.6,"l":188.76,"c":189.28,"v":1425800},{"d":"2022-05-02","o":189.23,"h":193.28,"l":186.76,"c":192.9,"v":1741600},{"d":"2022-05-03","o":192.36,"h":194.16,"l":188.89,"c":193.22,"v":1696100},{"d":"2022-05-04","o":193.7,"h":204.1,"l":191.58,"c":203.75,"v":2023700},{"d":"2022-05-05","o":203.78,"h":204.79,"l":195.61,"c":198.39,"v":3483900},{"d":"2022-05-06","o":196.39,"h":197.65,"l":187.11,"c":193.77,"v":2921600},{"d":"2022-05-09","o":189.33,"h":191.91,"l":185.03,"c":186.32,"v":3236800},{"d":"2022-05-10","o":193.3,"h":194.32,"l":181.17,"c":186.41,"v":2757000},{"d":"2022-05-11","o":183.51,"h":191.83,"l":179.75,"c":180.68,"v":2388400},{"d":"2022-05-12","o":177.48,"h":186.64,"l":175.41,"c":185.05,"v":2554300},{"d":"2022-05-13","o":187.12,"h":197.5,"l":186.56,"c":197.07,"v":1731400},{"d":"2022-05-16","o":194.45,"h":196.38,"l":191.66,"c":192.58,"v":1342900},{"d":"2022-05-17","o":197,"h":198.99,"l":189.54,"c":195.64,"v":1596100},{"d":"2022-05-18","o":192.09,"h":193.95,"l":186.4,"c":187.98,"v":1286900},{"d":"2022-05-19","o":187.4,"h":196.82,"l":186.28,"c":193.72,"v":1554500},{"d":"2022-05-20","o":196.21,"h":197.97,"l":185.58,"c":191.41,"v":2246100},{"d":"2022-05-23","o":182.95,"h":184.88,"l":173.9,"c":183.51,"v":3781100},{"d":"2022-05-24","o":181.48,"h":182.93,"l":176.43,"c":179.55,"v":2368300},{"d":"2022-05-25","o":180.12,"h":187.66,"l":178.6,"c":186.53,"v":1841800},{"d":"2022-05-26","o":187.38,"h":193.56,"l":185.42,"c":191.63,"v":2278000},{"d":"2022-05-27","o":204,"h":211.85,"l":201,"c":211.38,"v":2985300},{"d":"2022-05-31","o":209.69,"h":210.03,"l":204.06,"c":207.75,"v":3012800},{"d":"2022-06-01","o":210,"h":212.79,"l":205.79,"c":207.38,"v":1417600},{"d":"2022-06-02","o":207.22,"h":214.24,"l":206.73,"c":214.09,"v":1509800},{"d":"2022-06-03","o":210.08,"h":210.85,"l":206.31,"c":208.37,"v":1105200},{"d":"2022-06-06","o":211.27,"h":212.29,"l":207.47,"c":208.6,"v":835400},{"d":"2022-06-07","o":206.51,"h":211.13,"l":205.1,"c":207.17,"v":1249800},{"d":"2022-06-08","o":206.32,"h":207.59,"l":203.35,"c":203.73,"v":872900},{"d":"2022-06-09","o":202.77,"h":203.19,"l":194.96,"c":195.06,"v":975400},{"d":"2022-06-10","o":189.84,"h":190.7,"l":184.45,"c":187.08,"v":1722900},{"d":"2022-06-13","o":179.61,"h":182.28,"l":172.16,"c":173.1,"v":1914800},{"d":"2022-06-14","o":174.4,"h":175.39,"l":170.06,"c":171.59,"v":1591300},{"d":"2022-06-15","o":174.57,"h":180.27,"l":171.67,"c":176.71,"v":1911700},{"d":"2022-06-16","o":171.03,"h":171.62,"l":163.2,"c":164.31,"v":2104600},{"d":"2022-06-17","o":164.39,"h":169.81,"l":164.39,"c":167.77,"v":3324000},{"d":"2022-06-21","o":170.09,"h":172.55,"l":166.27,"c":166.88,"v":1464900},{"d":"2022-06-22","o":166.08,"h":171.13,"l":165.01,"c":169.15,"v":1705700},{"d":"2022-06-23","o":173.14,"h":183.87,"l":171.95,"c":183.41,"v":2636900},{"d":"2022-06-24","o":184.32,"h":192.99,"l":183.25,"c":192.48,"v":2814100},{"d":"2022-06-27","o":191.48,"h":193.33,"l":184.51,"c":185.87,"v":1814300},{"d":"2022-06-28","o":186.62,"h":186.62,"l":176.31,"c":176.81,"v":1561000},{"d":"2022-06-29","o":177.7,"h":179.49,"l":174.36,"c":176.85,"v":1305600},{"d":"2022-06-30","o":174.7,"h":175.83,"l":170.35,"c":171.96,"v":1706900},{"d":"2022-07-01","o":172.78,"h":174.62,"l":170.48,"c":173.86,"v":1203100},{"d":"2022-07-05","o":171.7,"h":177.04,"l":170.22,"c":176.9,"v":1833100},{"d":"2022-07-06","o":179.96,"h":180.98,"l":175.3,"c":176.73,"v":1027700},{"d":"2022-07-07","o":176.27,"h":182.55,"l":175.93,"c":182.25,"v":1091600},{"d":"2022-07-08","o":181.38,"h":182.19,"l":175.75,"c":179.83,"v":1197800},{"d":"2022-07-11","o":177.84,"h":179.45,"l":174.07,"c":176.72,"v":991100},{"d":"2022-07-12","o":177.43,"h":181.36,"l":171.8,"c":172.33,"v":1425800},{"d":"2022-07-13","o":167,"h":171.68,"l":166.94,"c":170.95,"v":1139100},{"d":"2022-07-14","o":170.76,"h":171.9,"l":167.21,"c":170.96,"v":1292500},{"d":"2022-07-15","o":174.36,"h":177.11,"l":172.6,"c":176.21,"v":1443800},{"d":"2022-07-18","o":178.34,"h":179.5,"l":175.61,"c":177.22,"v":2114100},{"d":"2022-07-19","o":180.85,"h":185.06,"l":178.95,"c":184.76,"v":1149900},{"d":"2022-07-20","o":186.31,"h":197.07,"l":185.53,"c":196.38,"v":1741700},{"d":"2022-07-21","o":196.2,"h":199.85,"l":195.32,"c":199.1,"v":1304400},{"d":"2022-07-22","o":199.19,"h":203.55,"l":194.48,"c":195.95,"v":1457600},{"d":"2022-07-25","o":194.76,"h":196.06,"l":192.54,"c":195.71,"v":1445000},{"d":"2022-07-26","o":196.34,"h":196.92,"l":192.17,"c":193.07,"v":1470700},{"d":"2022-07-27","o":196.58,"h":204.67,"l":194.88,"c":203.41,"v":1574200},{"d":"2022-07-28","o":203.3,"h":212.62,"l":203.22,"c":212.16,"v":1791900},{"d":"2022-07-29","o":211.89,"h":217.65,"l":211.21,"c":216.32,"v":1780000},{"d":"2022-08-01","o":212.01,"h":218.34,"l":211.88,"c":218.14,"v":1446900},{"d":"2022-08-02","o":214.36,"h":217.87,"l":213.29,"c":216.18,"v":1894000},{"d":"2022-08-03","o":216.64,"h":220.35,"l":215.99,"c":218.44,"v":1562500},{"d":"2022-08-04","o":218.76,"h":222,"l":216.16,"c":221.94,"v":1645400},{"d":"2022-08-05","o":216.46,"h":223.12,"l":216.14,"c":221.7,"v":1113400},{"d":"2022-08-08","o":222.96,"h":224.92,"l":219.25,"c":220.69,"v":811000},{"d":"2022-08-09","o":218.79,"h":219.19,"l":215.12,"c":218.14,"v":970200},{"d":"2022-08-10","o":225.15,"h":227.58,"l":224.11,"c":226.32,"v":1176900},{"d":"2022-08-11","o":228.34,"h":232.28,"l":226.33,"c":227.26,"v":1042800},{"d":"2022-08-12","o":229.68,"h":233.15,"l":227.56,"c":233.01,"v":957200},{"d":"2022-08-15","o":232.38,"h":234.96,"l":231.92,"c":234.04,"v":853200},{"d":"2022-08-16","o":231.25,"h":235.01,"l":230.18,"c":233.64,"v":893000},{"d":"2022-08-17","o":230.37,"h":231.31,"l":227.66,"c":228.2,"v":1028800},{"d":"2022-08-18","o":228.83,"h":230.53,"l":227.67,"c":228.86,"v":1043300},{"d":"2022-08-19","o":226.62,"h":226.62,"l":221.49,"c":222.59,"v":1064100},{"d":"2022-08-22","o":219.45,"h":219.51,"l":215.87,"c":216.4,"v":1240900},{"d":"2022-08-23","o":215.71,"h":218.77,"l":213.2,"c":213.63,"v":1075300},{"d":"2022-08-24","o":215.02,"h":217.27,"l":213.44,"c":214.43,"v":1758900},{"d":"2022-08-25","o":234.72,"h":234.99,"l":216.45,"c":220.15,"v":3236600},{"d":"2022-08-26","o":218.87,"h":220.31,"l":207.46,"c":207.77,"v":1876200},{"d":"2022-08-29","o":206.09,"h":208.81,"l":204.27,"c":205.71,"v":1162700},{"d":"2022-08-30","o":206.72,"h":208.08,"l":200.16,"c":202.81,"v":1347500},{"d":"2022-08-31","o":205.83,"h":207,"l":200.87,"c":201.74,"v":1236500},{"d":"2022-09-01","o":200.31,"h":202.3,"l":195.31,"c":201.95,"v":1257000},{"d":"2022-09-02","o":204.72,"h":205.53,"l":197.49,"c":198.69,"v":1097400},{"d":"2022-09-06","o":200.29,"h":201.31,"l":196.55,"c":198.18,"v":1334900},{"d":"2022-09-07","o":199.57,"h":207.13,"l":198.27,"c":206.19,"v":1325500},{"d":"2022-09-08","o":203.2,"h":210.3,"l":202.41,"c":209.82,"v":1805600},{"d":"2022-09-09","o":211.41,"h":213.29,"l":210.09,"c":211.68,"v":1097400},{"d":"2022-09-12","o":212.9,"h":215.32,"l":210.86,"c":215.16,"v":1275700},{"d":"2022-09-13","o":204.28,"h":211.05,"l":204.11,"c":208.34,"v":3041600},{"d":"2022-09-14","o":209.19,"h":210.94,"l":206,"c":208.52,"v":1787500},{"d":"2022-09-15","o":207,"h":209.97,"l":200.07,"c":201.3,"v":1630800},{"d":"2022-09-16","o":196,"h":196.44,"l":191.87,"c":194.97,"v":2234800},{"d":"2022-09-19","o":193.03,"h":196.96,"l":191.93,"c":196.89,"v":993500},{"d":"2022-09-20","o":195.54,"h":197.42,"l":193.51,"c":194.97,"v":850700},{"d":"2022-09-21","o":197.4,"h":201.22,"l":191.94,"c":192.42,"v":1199900},{"d":"2022-09-22","o":189.82,"h":191.3,"l":187.01,"c":187.15,"v":1154300},{"d":"2022-09-23","o":186.63,"h":186.82,"l":181.67,"c":184.56,"v":1101400},{"d":"2022-09-26","o":185.05,"h":188.84,"l":183.71,"c":183.99,"v":1063000},{"d":"2022-09-27","o":186.35,"h":189.66,"l":183.02,"c":187.96,"v":1604100},{"d":"2022-09-28","o":188.83,"h":192.49,"l":186.67,"c":190.98,"v":1562400},{"d":"2022-09-29","o":189.23,"h":191.37,"l":186.94,"c":189.46,"v":1375200},{"d":"2022-09-30","o":189.11,"h":191.88,"l":186.57,"c":186.8,"v":1341000},{"d":"2022-10-03","o":187.83,"h":193.44,"l":187.62,"c":192.46,"v":1628600},{"d":"2022-10-04","o":197.67,"h":200.24,"l":197.3,"c":199.99,"v":2117900},{"d":"2022-10-05","o":196.14,"h":205.18,"l":194.78,"c":204.53,"v":1995900},{"d":"2022-10-06","o":203.81,"h":209.64,"l":203.37,"c":205.87,"v":1791600},{"d":"2022-10-07","o":201.59,"h":202.17,"l":193.27,"c":194.74,"v":1261200},{"d":"2022-10-10","o":194.66,"h":195.51,"l":187.51,"c":191.03,"v":1305100},{"d":"2022-10-11","o":190.96,"h":192.03,"l":185.72,"c":191.03,"v":1468100},{"d":"2022-10-12","o":191.98,"h":194.72,"l":190.75,"c":193.64,"v":1523300},{"d":"2022-10-13","o":186.59,"h":195.24,"l":182.3,"c":193.85,"v":1669800},{"d":"2022-10-14","o":197.46,"h":197.91,"l":189.56,"c":189.81,"v":1212700},{"d":"2022-10-17","o":196.33,"h":200.62,"l":196.2,"c":198.7,"v":1281400},{"d":"2022-10-18","o":204.68,"h":206.24,"l":197.38,"c":200.7,"v":1494000},{"d":"2022-10-19","o":197.4,"h":200.36,"l":196.02,"c":197.02,"v":767200},{"d":"2022-10-20","o":197.96,"h":203.6,"l":196.85,"c":197.83,"v":743100},{"d":"2022-10-21","o":197.51,"h":202.21,"l":193.73,"c":201.39,"v":1053600},{"d":"2022-10-24","o":202.9,"h":208.22,"l":198.52,"c":207.09,"v":1050800},{"d":"2022-10-25","o":209.5,"h":216.01,"l":208.92,"c":215.72,"v":1237400},{"d":"2022-10-26","o":213.33,"h":219.62,"l":211.01,"c":214.56,"v":1180100},{"d":"2022-10-27","o":216.19,"h":217.34,"l":209.58,"c":210.15,"v":1625000},{"d":"2022-10-28","o":211.42,"h":216.99,"l":208.59,"c":216.39,"v":1051900},{"d":"2022-10-31","o":214.76,"h":216.29,"l":214,"c":214.3,"v":965000},{"d":"2022-11-01","o":216.71,"h":218.53,"l":212.25,"c":214.05,"v":1105500},{"d":"2022-11-02","o":214.41,"h":214.41,"l":199.12,"c":199.38,"v":2115900},{"d":"2022-11-03","o":197.35,"h":200.63,"l":194,"c":194.22,"v":1939800},{"d":"2022-11-04","o":196,"h":196.37,"l":189.69,"c":193.69,"v":2641300},{"d":"2022-11-07","o":195.12,"h":196.85,"l":192.67,"c":194.88,"v":2247200},{"d":"2022-11-08","o":196,"h":203.88,"l":194,"c":199.01,"v":1377500},{"d":"2022-11-09","o":196.35,"h":197.92,"l":194.04,"c":194.61,"v":1206300},{"d":"2022-11-10","o":208.27,"h":223.37,"l":207.95,"c":222.96,"v":1946700},{"d":"2022-11-11","o":222.5,"h":232.44,"l":221.4,"c":228.8,"v":1870100},{"d":"2022-11-14","o":225.63,"h":226.64,"l":221.08,"c":223.31,"v":1523900},{"d":"2022-11-15","o":231.2,"h":233.69,"l":229.89,"c":232.3,"v":1930300},{"d":"2022-11-16","o":230.49,"h":231.23,"l":219.82,"c":221.14,"v":2290600},{"d":"2022-11-17","o":215.86,"h":218.09,"l":212.73,"c":214.68,"v":1659800},{"d":"2022-11-18","o":219.23,"h":219.23,"l":209.65,"c":210.37,"v":1588200},{"d":"2022-11-21","o":208.4,"h":209.16,"l":205.92,"c":206.5,"v":1793700},{"d":"2022-11-22","o":206.5,"h":209.64,"l":202.88,"c":208.9,"v":2548700},{"d":"2022-11-23","o":190.75,"h":199.67,"l":188.01,"c":197.07,"v":6274800},{"d":"2022-11-25","o":196.79,"h":200.96,"l":196.25,"c":200.66,"v":1318200},{"d":"2022-11-28","o":199.84,"h":202.98,"l":194.79,"c":195.35,"v":1624500},{"d":"2022-11-29","o":195.4,"h":196.53,"l":190.96,"c":195.18,"v":1473800},{"d":"2022-11-30","o":195.32,"h":202.81,"l":193.93,"c":201.95,"v":4608700},{"d":"2022-12-01","o":202.37,"h":208.7,"l":202.12,"c":206.93,"v":1649500},{"d":"2022-12-02","o":200.9,"h":204.06,"l":200.19,"c":201.11,"v":1323500},{"d":"2022-12-05","o":198.78,"h":199.47,"l":195.27,"c":198.39,"v":1547000},{"d":"2022-12-06","o":197.33,"h":197.79,"l":191.81,"c":194.61,"v":1132300},{"d":"2022-12-07","o":194.61,"h":196.87,"l":191.83,"c":193.34,"v":1281400},{"d":"2022-12-08","o":194.28,"h":197.9,"l":192.7,"c":196.63,"v":1370100},{"d":"2022-12-09","o":195.77,"h":197.27,"l":193.84,"c":194.31,"v":1031000},{"d":"2022-12-12","o":193.27,"h":199.98,"l":193.14,"c":199.88,"v":1344400},{"d":"2022-12-13","o":210.88,"h":211.83,"l":201.49,"c":203.02,"v":1535400},{"d":"2022-12-14","o":203.41,"h":206.77,"l":199.05,"c":200.06,"v":1404500},{"d":"2022-12-15","o":195.8,"h":197.5,"l":192.22,"c":194.11,"v":1808200},{"d":"2022-12-16","o":192.73,"h":195.12,"l":189.84,"c":192.4,"v":2292800},{"d":"2022-12-19","o":192.72,"h":192.72,"l":188.15,"c":188.54,"v":1281000},{"d":"2022-12-20","o":186.28,"h":189.78,"l":185.51,"c":187.92,"v":949400},{"d":"2022-12-21","o":188.67,"h":193.38,"l":186.28,"c":192.23,"v":1177300},{"d":"2022-12-22","o":189.31,"h":190.11,"l":185.85,"c":188.1,"v":1998700},{"d":"2022-12-23","o":186.36,"h":188.8,"l":185.76,"c":188.16,"v":941100},{"d":"2022-12-27","o":188.07,"h":188.07,"l":185.3,"c":186.29,"v":914100},{"d":"2022-12-28","o":184.49,"h":187.41,"l":181.59,"c":181.9,"v":1172100},{"d":"2022-12-29","o":183.47,"h":189.28,"l":182.85,"c":188.12,"v":988600},{"d":"2022-12-30","o":184.78,"h":186.94,"l":183.07,"c":186.87,"v":1057500},{"d":"2023-01-03","o":190.62,"h":192.96,"l":183,"c":185.15,"v":1181600},{"d":"2023-01-04","o":187.89,"h":190.71,"l":186,"c":187.96,"v":1069600},{"d":"2023-01-05","o":186.05,"h":186.32,"l":180.38,"c":182.07,"v":1488400},{"d":"2023-01-06","o":184.23,"h":188.6,"l":179.61,"c":187.19,"v":1294700},{"d":"2023-01-09","o":190.52,"h":199.09,"l":190.48,"c":192.47,"v":1400800},{"d":"2023-01-10","o":190.23,"h":194.3,"l":190.23,"c":193.43,"v":1126800},{"d":"2023-01-11","o":195.36,"h":200.28,"l":194.06,"c":199.93,"v":1144100},{"d":"2023-01-12","o":199.58,"h":201.8,"l":197.09,"c":199.96,"v":1247100},{"d":"2023-01-13","o":197.06,"h":201.04,"l":197.06,"c":200.59,"v":961000},{"d":"2023-01-17","o":200.14,"h":202.61,"l":199.46,"c":200.7,"v":1194500},{"d":"2023-01-18","o":201.38,"h":205.47,"l":197.67,"c":198.02,"v":1117900},{"d":"2023-01-19","o":195.68,"h":199.25,"l":195.65,"c":196.05,"v":987400},{"d":"2023-01-20","o":198.24,"h":206.73,"l":198.2,"c":205.9,"v":1248400},{"d":"2023-01-23","o":206.06,"h":211.63,"l":205.1,"c":211.29,"v":1079300},{"d":"2023-01-24","o":209.31,"h":210.61,"l":204.84,"c":206.43,"v":908400},{"d":"2023-01-25","o":202,"h":203.81,"l":198.01,"c":202.5,"v":1273200},{"d":"2023-01-26","o":206.27,"h":209.24,"l":205.77,"c":208.46,"v":876600},{"d":"2023-01-27","o":206.33,"h":212.5,"l":206,"c":210.88,"v":1284600},{"d":"2023-01-30","o":207.07,"h":210.6,"l":206.8,"c":209.12,"v":1122000},{"d":"2023-01-31","o":210.33,"h":215.55,"l":208.89,"c":215.16,"v":1633300},{"d":"2023-02-01","o":213.89,"h":223.99,"l":212.98,"c":222.19,"v":1313700},{"d":"2023-02-02","o":226.43,"h":232.15,"l":225.81,"c":228.22,"v":1827400},{"d":"2023-02-03","o":221.68,"h":227.49,"l":221,"c":223.66,"v":1199500},{"d":"2023-02-06","o":219.02,"h":220.53,"l":216.94,"c":218.34,"v":1174800},{"d":"2023-02-07","o":217.85,"h":224.01,"l":215.68,"c":223.65,"v":1021800},{"d":"2023-02-08","o":223.86,"h":225.95,"l":220.94,"c":221.32,"v":1024200},{"d":"2023-02-09","o":224.42,"h":229.43,"l":222.76,"c":224.65,"v":1581900},{"d":"2023-02-10","o":220.94,"h":224.84,"l":219.84,"c":222.8,"v":1096400},{"d":"2023-02-13","o":223.38,"h":225.96,"l":222.85,"c":224,"v":1021200},{"d":"2023-02-14","o":223.37,"h":229.33,"l":222.08,"c":228.04,"v":1372900},{"d":"2023-02-15","o":226.48,"h":229.32,"l":225.39,"c":229.28,"v":926900},{"d":"2023-02-16","o":223.75,"h":225.39,"l":221.18,"c":222.13,"v":825400},{"d":"2023-02-17","o":219.39,"h":221.24,"l":216.5,"c":219.98,"v":1194100},{"d":"2023-02-21","o":215.72,"h":218.43,"l":214.31,"c":215.55,"v":1277500},{"d":"2023-02-22","o":215.71,"h":218.46,"l":215.31,"c":216.7,"v":1465000},{"d":"2023-02-23","o":218.06,"h":221.55,"l":216.12,"c":221.16,"v":2070900},{"d":"2023-02-24","o":203.19,"h":205.11,"l":191.44,"c":192.53,"v":4971500},{"d":"2023-02-27","o":195,"h":200,"l":194.08,"c":196.68,"v":2251800},{"d":"2023-02-28","o":195.11,"h":201.67,"l":195.11,"c":198.69,"v":1896000},{"d":"2023-03-01","o":199.48,"h":200.13,"l":195.18,"c":196.38,"v":1300100},{"d":"2023-03-02","o":195.69,"h":201.97,"l":195.53,"c":201.13,"v":1523300},{"d":"2023-03-03","o":201.75,"h":208.12,"l":201.75,"c":207.46,"v":1789900},{"d":"2023-03-06","o":208,"h":211.12,"l":206.97,"c":208.33,"v":1299100},{"d":"2023-03-07","o":209,"h":211.51,"l":205.07,"c":205.48,"v":1209800},{"d":"2023-03-08","o":205.84,"h":207.58,"l":203.07,"c":204.51,"v":1012300},{"d":"2023-03-09","o":205.71,"h":208.75,"l":199.9,"c":200.49,"v":1439700},{"d":"2023-03-10","o":201.11,"h":201.37,"l":193.12,"c":194.02,"v":1341700},{"d":"2023-03-13","o":193.33,"h":200.3,"l":191.04,"c":197.87,"v":1905500},{"d":"2023-03-14","o":200.07,"h":202.5,"l":196.35,"c":199.22,"v":1792500},{"d":"2023-03-15","o":196.17,"h":197.42,"l":193.16,"c":195.79,"v":1857200},{"d":"2023-03-16","o":196.18,"h":202.15,"l":195.23,"c":200.59,"v":1463000},{"d":"2023-03-17","o":199.3,"h":202.71,"l":196.9,"c":199.11,"v":2216100},{"d":"2023-03-20","o":200.31,"h":202.89,"l":198.24,"c":200.42,"v":1577400},{"d":"2023-03-21","o":202,"h":208.62,"l":201.58,"c":207.15,"v":1785700},{"d":"2023-03-22","o":206.44,"h":207.28,"l":198.34,"c":198.38,"v":1718900},{"d":"2023-03-23","o":200.92,"h":204.67,"l":199.11,"c":201.14,"v":1549700},{"d":"2023-03-24","o":201.07,"h":202.97,"l":198.16,"c":200.22,"v":1403800},{"d":"2023-03-27","o":201.55,"h":202.82,"l":197.26,"c":198.75,"v":1580700},{"d":"2023-03-28","o":196.75,"h":197.82,"l":195.13,"c":197.27,"v":1463000},{"d":"2023-03-29","o":199.61,"h":199.94,"l":197.62,"c":199.16,"v":1206600},{"d":"2023-03-30","o":201.07,"h":202.82,"l":200.12,"c":201.61,"v":1072900},{"d":"2023-03-31","o":202.78,"h":208.38,"l":202.01,"c":208.16,"v":1871100},{"d":"2023-04-03","o":205.09,"h":207.86,"l":204.34,"c":207.58,"v":1472600},{"d":"2023-04-04","o":209,"h":210.89,"l":202.13,"c":203.32,"v":1300700},{"d":"2023-04-05","o":201.62,"h":202.37,"l":195.93,"c":197.55,"v":1518000},{"d":"2023-04-06","o":196.89,"h":198.32,"l":194.62,"c":197.34,"v":1174500},{"d":"2023-04-10","o":195,"h":198.53,"l":193.29,"c":198.14,"v":1075100},{"d":"2023-04-11","o":197.39,"h":198.73,"l":195.7,"c":197.78,"v":993100},{"d":"2023-04-12","o":200.82,"h":201.18,"l":192.76,"c":193.16,"v":1818700},{"d":"2023-04-13","o":194.88,"h":196.93,"l":194.14,"c":196.31,"v":1685500},{"d":"2023-04-14","o":195.96,"h":199.39,"l":192.88,"c":194.66,"v":1478800},{"d":"2023-04-17","o":196.64,"h":200.08,"l":195.35,"c":197.09,"v":1343500},{"d":"2023-04-18","o":199.8,"h":200.82,"l":196.35,"c":197.45,"v":1013200},{"d":"2023-04-19","o":195.55,"h":196.94,"l":193.67,"c":196.56,"v":932200},{"d":"2023-04-20","o":194.51,"h":196.84,"l":193.74,"c":194.64,"v":1194100},{"d":"2023-04-21","o":194.41,"h":195.16,"l":192.27,"c":194.09,"v":891700},{"d":"2023-04-24","o":193.81,"h":196.23,"l":192.62,"c":195.84,"v":999900},{"d":"2023-04-25","o":193.82,"h":194.15,"l":190.13,"c":190.21,"v":1115000},{"d":"2023-04-26","o":191.19,"h":192.4,"l":189.2,"c":189.9,"v":1062100},{"d":"2023-04-27","o":192.35,"h":192.62,"l":188.38,"c":190.11,"v":1513200},{"d":"2023-04-28","o":189.42,"h":194.9,"l":188.45,"c":194.79,"v":1138700},{"d":"2023-05-01","o":194.79,"h":197.31,"l":193.27,"c":196.47,"v":917100},{"d":"2023-05-02","o":196.56,"h":197.03,"l":191.78,"c":192.42,"v":1421700},{"d":"2023-05-03","o":193.58,"h":197.45,"l":193.38,"c":193.7,"v":972500},{"d":"2023-05-04","o":194.57,"h":195.38,"l":191.77,"c":193.03,"v":855900},{"d":"2023-05-05","o":193.98,"h":196.5,"l":192.9,"c":194.94,"v":1281200},{"d":"2023-05-08","o":193.47,"h":194.7,"l":189.54,"c":191.99,"v":1045600},{"d":"2023-05-09","o":191.53,"h":194.52,"l":190.95,"c":192.73,"v":959700},{"d":"2023-05-10","o":196.08,"h":197.46,"l":193.23,"c":196.32,"v":1437600},{"d":"2023-05-11","o":196.12,"h":196.82,"l":192.29,"c":193.1,"v":731400},{"d":"2023-05-12","o":193.64,"h":194.9,"l":192.67,"c":194.45,"v":948800},{"d":"2023-05-15","o":193.73,"h":197.01,"l":191.26,"c":196.91,"v":835000},{"d":"2023-05-16","o":196.18,"h":197.42,"l":193.19,"c":193.25,"v":1059900},{"d":"2023-05-17","o":195.06,"h":199.09,"l":193.14,"c":198.46,"v":1212700},{"d":"2023-05-18","o":198.5,"h":205,"l":198.42,"c":204.84,"v":1591400},{"d":"2023-05-19","o":204,"h":204.25,"l":199.25,"c":200.89,"v":1522200},{"d":"2023-05-22","o":201.48,"h":204.23,"l":199.62,"c":203.49,"v":1058800},{"d":"2023-05-23","o":199.27,"h":201.83,"l":196.51,"c":196.64,"v":1696300},{"d":"2023-05-24","o":193.94,"h":198.02,"l":192.5,"c":196.75,"v":1757100},{"d":"2023-05-25","o":197.84,"h":199.51,"l":195.67,"c":197.56,"v":2487100},{"d":"2023-05-26","o":200.77,"h":202.5,"l":193.19,"c":198.9,"v":2839300},{"d":"2023-05-30","o":202.2,"h":202.88,"l":192.98,"c":195.04,"v":1776300},{"d":"2023-05-31","o":195.46,"h":200.86,"l":194.82,"c":199.39,"v":3895700},{"d":"2023-06-01","o":199.21,"h":205.39,"l":197.05,"c":203.3,"v":1549100},{"d":"2023-06-02","o":205.31,"h":208.48,"l":203,"c":204.24,"v":1385500},{"d":"2023-06-05","o":203.93,"h":208.91,"l":202.72,"c":208.43,"v":1341300},{"d":"2023-06-06","o":209.24,"h":209.92,"l":207.18,"c":208.01,"v":926800},{"d":"2023-06-07","o":208.25,"h":208.47,"l":200.33,"c":201.16,"v":1329700},{"d":"2023-06-08","o":201.13,"h":201.78,"l":198.41,"c":200.16,"v":1043100},{"d":"2023-06-09","o":200.65,"h":203.35,"l":198.01,"c":201.39,"v":1348300},{"d":"2023-06-12","o":202.91,"h":208.24,"l":202.89,"c":208.1,"v":1511100},{"d":"2023-06-13","o":208.62,"h":213.55,"l":207.37,"c":213.29,"v":1799600},{"d":"2023-06-14","o":212.85,"h":214.9,"l":209.66,"c":213.55,"v":1933400},{"d":"2023-06-15","o":211.41,"h":222.15,"l":211.39,"c":221.43,"v":2128100},{"d":"2023-06-16","o":223.64,"h":223.64,"l":212.36,"c":213.5,"v":3289000},{"d":"2023-06-20","o":211.63,"h":214.03,"l":209.27,"c":211.99,"v":1730900},{"d":"2023-06-21","o":210,"h":212.12,"l":207.69,"c":207.98,"v":1711800},{"d":"2023-06-22","o":207.05,"h":207.85,"l":205.04,"c":206.7,"v":1889600},{"d":"2023-06-23","o":202.86,"h":203.19,"l":200.25,"c":202,"v":1538900},{"d":"2023-06-26","o":201.14,"h":204.44,"l":199.64,"c":200.78,"v":1286900},{"d":"2023-06-27","o":201.76,"h":207.25,"l":201.05,"c":206.85,"v":1556800},{"d":"2023-06-28","o":206.15,"h":208.36,"l":203.91,"c":206.3,"v":1194400},{"d":"2023-06-29","o":207.02,"h":210.5,"l":205.36,"c":206.18,"v":1104300},{"d":"2023-06-30","o":207.42,"h":207.76,"l":203.75,"c":204.61,"v":2094800},{"d":"2023-07-03","o":203,"h":205.19,"l":202.11,"c":203.7,"v":818900},{"d":"2023-07-05","o":202.41,"h":203.97,"l":200.51,"c":203.85,"v":1688600},{"d":"2023-07-06","o":200,"h":201.19,"l":197.52,"c":201.05,"v":1685700},{"d":"2023-07-07","o":200.4,"h":203.95,"l":200.4,"c":201.57,"v":1176600},{"d":"2023-07-10","o":201,"h":208.07,"l":201,"c":207.33,"v":1097400},{"d":"2023-07-11","o":207.59,"h":212.66,"l":206.88,"c":212.05,"v":1183500},{"d":"2023-07-12","o":216.67,"h":218.02,"l":214.92,"c":215.32,"v":1469800},{"d":"2023-07-13","o":217.98,"h":218.84,"l":216.52,"c":216.59,"v":1011800},{"d":"2023-07-14","o":215.95,"h":216.07,"l":210.5,"c":214.14,"v":1189400},{"d":"2023-07-17","o":213.49,"h":216.12,"l":212.7,"c":213.73,"v":1428400},{"d":"2023-07-18","o":212.57,"h":217.92,"l":212.41,"c":217.24,"v":1754800},{"d":"2023-07-19","o":217.97,"h":222.63,"l":216.84,"c":219.07,"v":1869400},{"d":"2023-07-20","o":217.14,"h":218.53,"l":210.66,"c":210.97,"v":1163300},{"d":"2023-07-21","o":213.11,"h":214.91,"l":209.25,"c":209.9,"v":4587900},{"d":"2023-07-24","o":210.82,"h":212.2,"l":207.58,"c":210.53,"v":1508100},{"d":"2023-07-25","o":211,"h":212.64,"l":210.5,"c":210.76,"v":850400},{"d":"2023-07-26","o":208.63,"h":213.68,"l":208.23,"c":212.75,"v":1095000},{"d":"2023-07-27","o":216,"h":220.25,"l":208.45,"c":209.46,"v":1901900},{"d":"2023-07-28","o":213.02,"h":215.29,"l":208.32,"c":209.79,"v":1479500},{"d":"2023-07-31","o":210.83,"h":212.18,"l":209.12,"c":211.99,"v":1302000},{"d":"2023-08-01","o":211.17,"h":213.25,"l":209,"c":212.45,"v":757200},{"d":"2023-08-02","o":209.45,"h":209.83,"l":203.68,"c":206.78,"v":1386700},{"d":"2023-08-03","o":203.97,"h":206.05,"l":202.33,"c":202.62,"v":1426800},{"d":"2023-08-04","o":204.91,"h":204.91,"l":200.54,"c":201.57,"v":1017600},{"d":"2023-08-07","o":202.52,"h":204.32,"l":201.54,"c":203.72,"v":849300},{"d":"2023-08-08","o":200.9,"h":203.96,"l":198.86,"c":203.23,"v":1227000},{"d":"2023-08-09","o":203.7,"h":206.72,"l":203.25,"c":204.77,"v":1949400},{"d":"2023-08-10","o":208.33,"h":210.86,"l":206.09,"c":208.06,"v":1660300},{"d":"2023-08-11","o":205.75,"h":209,"l":205.6,"c":207.96,"v":1167900},{"d":"2023-08-14","o":206.89,"h":211.93,"l":206.89,"c":211.48,"v":1096400},{"d":"2023-08-15","o":209.91,"h":211.79,"l":208.81,"c":209.53,"v":1289700},{"d":"2023-08-16","o":208.84,"h":210.04,"l":203.57,"c":203.65,"v":1517300},{"d":"2023-08-17","o":203.96,"h":204.1,"l":198.46,"c":198.7,"v":1526100},{"d":"2023-08-18","o":196.5,"h":200.53,"l":195.29,"c":199.68,"v":975700},{"d":"2023-08-21","o":200.4,"h":202.92,"l":199.74,"c":202.02,"v":951300},{"d":"2023-08-22","o":202.34,"h":202.81,"l":200,"c":200.58,"v":1041400},{"d":"2023-08-23","o":202.25,"h":205.81,"l":201.97,"c":204.36,"v":1697500},{"d":"2023-08-24","o":215.5,"h":216.75,"l":208.14,"c":208.6,"v":2648100},{"d":"2023-08-25","o":209.85,"h":216.8,"l":209.49,"c":215.92,"v":1933700},{"d":"2023-08-28","o":217.23,"h":218.41,"l":216.08,"c":217.09,"v":1098000},{"d":"2023-08-29","o":217,"h":219.57,"l":215.7,"c":219.4,"v":1151900},{"d":"2023-08-30","o":219.4,"h":223.45,"l":218.48,"c":221.55,"v":1331100},{"d":"2023-08-31","o":221.74,"h":224.26,"l":220.89,"c":221.94,"v":1729100},{"d":"2023-09-01","o":224.07,"h":224.13,"l":218.45,"c":220.02,"v":1160700},{"d":"2023-09-05","o":218.09,"h":220.79,"l":216.59,"c":219.46,"v":1189800},{"d":"2023-09-06","o":219.08,"h":222.69,"l":218.15,"c":222.2,"v":1709700},{"d":"2023-09-07","o":221.14,"h":221.62,"l":218.18,"c":221.01,"v":1288200},{"d":"2023-09-08","o":220.56,"h":221.92,"l":217.86,"c":219.19,"v":1002200},{"d":"2023-09-11","o":219.49,"h":220.43,"l":217.5,"c":218.74,"v":838800},{"d":"2023-09-12","o":215.13,"h":217.07,"l":211.25,"c":211.8,"v":1574600},{"d":"2023-09-13","o":212.2,"h":213.83,"l":210.57,"c":212.26,"v":1095000},{"d":"2023-09-14","o":213.34,"h":217.2,"l":211.6,"c":216.67,"v":1137200},{"d":"2023-09-15","o":216.67,"h":217.36,"l":212.81,"c":213.35,"v":1944400},{"d":"2023-09-18","o":212.44,"h":214.21,"l":212.19,"c":213.52,"v":880400},{"d":"2023-09-19","o":212.13,"h":212.6,"l":209.07,"c":212.06,"v":1146000},{"d":"2023-09-20","o":213.12,"h":213.43,"l":207.61,"c":207.73,"v":1230300},{"d":"2023-09-21","o":206.78,"h":207.11,"l":203.2,"c":204.06,"v":1425000},{"d":"2023-09-22","o":204.55,"h":206.28,"l":203.79,"c":204.04,"v":1122700},{"d":"2023-09-25","o":203.01,"h":205.7,"l":202,"c":205.67,"v":1141900},{"d":"2023-09-26","o":204.05,"h":204.58,"l":200.26,"c":201.66,"v":1544400},{"d":"2023-09-27","o":202.06,"h":203.64,"l":200.09,"c":202.28,"v":1065000},{"d":"2023-09-28","o":202.28,"h":208.57,"l":201.95,"c":207.89,"v":1466200},{"d":"2023-09-29","o":209.71,"h":210.99,"l":206.58,"c":206.91,"v":1073900},{"d":"2023-10-02","o":206.06,"h":209.42,"l":205.54,"c":208.99,"v":855100},{"d":"2023-10-03","o":207.89,"h":209.05,"l":201.21,"c":203.28,"v":1103100},{"d":"2023-10-04","o":204.28,"h":207.62,"l":204.05,"c":207.06,"v":892700},{"d":"2023-10-05","o":206.23,"h":206.46,"l":200.41,"c":203.96,"v":958600},{"d":"2023-10-06","o":202.08,"h":211.28,"l":201.33,"c":210.04,"v":1238100},{"d":"2023-10-09","o":208.1,"h":211.05,"l":206.61,"c":210.56,"v":766000},{"d":"2023-10-10","o":211.15,"h":214.91,"l":210,"c":212.47,"v":914200},{"d":"2023-10-11","o":214.1,"h":215.18,"l":211.63,"c":213.2,"v":965500},{"d":"2023-10-12","o":213.83,"h":215,"l":211.12,"c":212.77,"v":1207100},{"d":"2023-10-13","o":212.83,"h":213.75,"l":208.63,"c":209.47,"v":1313900},{"d":"2023-10-16","o":211.02,"h":213.97,"l":210.1,"c":211.78,"v":786400},{"d":"2023-10-17","o":209.32,"h":215.44,"l":208.23,"c":213.99,"v":1004200},{"d":"2023-10-18","o":211.35,"h":212.09,"l":209.07,"c":209.64,"v":1307500},{"d":"2023-10-19","o":210.33,"h":210.93,"l":205.2,"c":206.07,"v":1383500},{"d":"2023-10-20","o":206.25,"h":206.72,"l":201.34,"c":202.69,"v":1060600},{"d":"2023-10-23","o":201.62,"h":203.17,"l":198.82,"c":199.72,"v":1012500},{"d":"2023-10-24","o":201.82,"h":205.71,"l":201.47,"c":205.04,"v":998700},{"d":"2023-10-25","o":203.15,"h":204.41,"l":199.82,"c":200.21,"v":1155800},{"d":"2023-10-26","o":201,"h":202.42,"l":192.92,"c":196.12,"v":1944200},{"d":"2023-10-27","o":196.25,"h":197.11,"l":192.88,"c":195.15,"v":1157400},{"d":"2023-10-30","o":196.08,"h":198.67,"l":194.62,"c":197.79,"v":1084400},{"d":"2023-10-31","o":198.29,"h":198.63,"l":195.32,"c":197.63,"v":1057700},{"d":"2023-11-01","o":198.12,"h":199.46,"l":195.94,"c":198.93,"v":1066700},{"d":"2023-11-02","o":199.51,"h":200.28,"l":192.01,"c":199.24,"v":1940000},{"d":"2023-11-03","o":200.74,"h":205.35,"l":200.28,"c":203.98,"v":1354500},{"d":"2023-11-06","o":203.17,"h":203.33,"l":199.84,"c":201.99,"v":1005500},{"d":"2023-11-07","o":204.02,"h":206.75,"l":202.79,"c":205.31,"v":910200},{"d":"2023-11-08","o":206.16,"h":207.92,"l":205.36,"c":206.93,"v":745300},{"d":"2023-11-09","o":208.02,"h":208.88,"l":204.4,"c":204.68,"v":844800},{"d":"2023-11-10","o":205.26,"h":211.05,"l":203.72,"c":210.58,"v":1013800},{"d":"2023-11-13","o":209.26,"h":211.97,"l":208.42,"c":210.1,"v":1055700},{"d":"2023-11-14","o":214.54,"h":218.07,"l":213.97,"c":217.36,"v":1155500},{"d":"2023-11-15","o":217.21,"h":218.26,"l":215.52,"c":216.11,"v":1031500},{"d":"2023-11-16","o":216.1,"h":217.5,"l":213.89,"c":215.02,"v":1130400},{"d":"2023-11-17","o":215.3,"h":217.54,"l":214.33,"c":217.33,"v":1131100},{"d":"2023-11-20","o":217.49,"h":221.97,"l":217.18,"c":219.7,"v":1522200},{"d":"2023-11-21","o":219,"h":221.99,"l":216.63,"c":217.67,"v":2109800},{"d":"2023-11-22","o":201.25,"h":208.55,"l":200.05,"c":202.66,"v":4286500},{"d":"2023-11-24","o":202.66,"h":203.57,"l":201.11,"c":203.42,"v":912500},{"d":"2023-11-27","o":202.21,"h":203.02,"l":200.85,"c":202.26,"v":1441400},{"d":"2023-11-28","o":201.8,"h":207.65,"l":201.8,"c":207.37,"v":1573200},{"d":"2023-11-29","o":210.03,"h":217.39,"l":210.03,"c":213.85,"v":2799400},{"d":"2023-11-30","o":215.22,"h":218.78,"l":212.7,"c":218.43,"v":3073700},{"d":"2023-12-01","o":218.27,"h":225.26,"l":217,"c":224.93,"v":1977300},{"d":"2023-12-04","o":222.94,"h":224.28,"l":217.96,"c":221.31,"v":1747000},{"d":"2023-12-05","o":220.01,"h":220.84,"l":216.79,"c":220.45,"v":1386500},{"d":"2023-12-06","o":221.71,"h":221.97,"l":218.58,"c":219.55,"v":1463000},{"d":"2023-12-07","o":220,"h":224.46,"l":219.05,"c":223.84,"v":1330400},{"d":"2023-12-08","o":222.07,"h":225.31,"l":221.9,"c":224.01,"v":1073600},{"d":"2023-12-11","o":224.51,"h":228.28,"l":224.51,"c":226.09,"v":1487000},{"d":"2023-12-12","o":224.83,"h":228.95,"l":224.25,"c":227.94,"v":1369300},{"d":"2023-12-13","o":228.99,"h":235,"l":227.9,"c":234.91,"v":2051500},{"d":"2023-12-14","o":235.36,"h":242.64,"l":235.26,"c":240.81,"v":3303500},{"d":"2023-12-15","o":241.35,"h":243.17,"l":238.89,"c":242.29,"v":3179500},{"d":"2023-12-18","o":240.79,"h":242.47,"l":236.35,"c":239.14,"v":1764800},{"d":"2023-12-19","o":239.65,"h":240.8,"l":237.75,"c":238.16,"v":1528600},{"d":"2023-12-20","o":237.33,"h":241.56,"l":235.72,"c":236.71,"v":1353500},{"d":"2023-12-21","o":240.65,"h":242.65,"l":239.06,"c":241.89,"v":1024300},{"d":"2023-12-22","o":243.74,"h":244.03,"l":240.31,"c":242.76,"v":719900},{"d":"2023-12-26","o":242.49,"h":245.36,"l":241.96,"c":245.07,"v":595000},{"d":"2023-12-27","o":245.36,"h":245.88,"l":244.38,"c":245.11,"v":771900},{"d":"2023-12-28","o":245.63,"h":245.85,"l":244.02,"c":244.91,"v":537200},{"d":"2023-12-29","o":243.72,"h":245.4,"l":242.79,"c":243.48,"v":721400},{"d":"2024-01-02","o":240.79,"h":241.2,"l":232.22,"c":234.12,"v":1443500},{"d":"2024-01-03","o":231.71,"h":231.71,"l":227.04,"c":227.19,"v":1278800},{"d":"2024-01-04","o":227.19,"h":229.57,"l":225.45,"c":228.92,"v":1552800},{"d":"2024-01-05","o":228.77,"h":231.86,"l":228.41,"c":229.52,"v":1138100},{"d":"2024-01-08","o":231,"h":235.95,"l":230.78,"c":235.45,"v":1447500},{"d":"2024-01-09","o":233.5,"h":236.68,"l":232.63,"c":235.96,"v":878500},{"d":"2024-01-10","o":236.19,"h":239.18,"l":235.77,"c":238.82,"v":964900},{"d":"2024-01-11","o":239.53,"h":241.02,"l":237.34,"c":240.65,"v":1035400},{"d":"2024-01-12","o":242.47,"h":243.34,"l":239.83,"c":242.44,"v":1012600},{"d":"2024-01-16","o":240.28,"h":242.68,"l":240.13,"c":241.5,"v":1364800},{"d":"2024-01-17","o":239.66,"h":240.44,"l":235.96,"c":238.47,"v":1330400},{"d":"2024-01-18","o":238.35,"h":241.94,"l":237.85,"c":241.18,"v":1042600},{"d":"2024-01-19","o":242.37,"h":249.05,"l":241.73,"c":248.64,"v":1205600},{"d":"2024-01-22","o":250,"h":252.81,"l":249.81,"c":250.79,"v":1441000},{"d":"2024-01-23","o":251.18,"h":253.24,"l":249.31,"c":252.78,"v":1030000},{"d":"2024-01-24","o":255,"h":256.48,"l":252.5,"c":252.66,"v":1174500},{"d":"2024-01-25","o":255.62,"h":255.8,"l":250.53,"c":251.75,"v":1116100},{"d":"2024-01-26","o":252.4,"h":254.29,"l":250.86,"c":253.07,"v":940200},{"d":"2024-01-29","o":253.05,"h":257.63,"l":252.69,"c":257.23,"v":937300},{"d":"2024-01-30","o":255.63,"h":257.56,"l":255.04,"c":256.47,"v":1204400},{"d":"2024-01-31","o":255.02,"h":256.93,"l":251.73,"c":253.81,"v":2017200},{"d":"2024-02-01","o":253.48,"h":255.77,"l":251.37,"c":255.07,"v":1214100},{"d":"2024-02-02","o":254.5,"h":259.25,"l":254.05,"c":256.45,"v":1592900},{"d":"2024-02-05","o":255.84,"h":256.42,"l":251.74,"c":252.81,"v":1336000},{"d":"2024-02-06","o":254.07,"h":254.91,"l":252.7,"c":253.98,"v":865200},{"d":"2024-02-07","o":256.81,"h":261,"l":255.19,"c":258.43,"v":1125200},{"d":"2024-02-08","o":258.08,"h":262.92,"l":258.02,"c":261.51,"v":771100},{"d":"2024-02-09","o":262.85,"h":269.53,"l":262.85,"c":266.68,"v":1828600},{"d":"2024-02-12","o":265.91,"h":267.31,"l":261.51,"c":262.04,"v":1055300},{"d":"2024-02-13","o":254.14,"h":258.73,"l":252.75,"c":256.76,"v":1341600},{"d":"2024-02-14","o":259.41,"h":263.03,"l":259.13,"c":262.17,"v":925500},{"d":"2024-02-15","o":264.74,"h":264.94,"l":259.59,"c":261.25,"v":724500},{"d":"2024-02-16","o":261,"h":261.44,"l":257.2,"c":258.3,"v":1369400},{"d":"2024-02-20","o":256.33,"h":256.7,"l":251.66,"c":255.26,"v":1277500},{"d":"2024-02-21","o":252,"h":252.68,"l":249.13,"c":252.52,"v":741900},{"d":"2024-02-22","o":258.65,"h":260.33,"l":255.77,"c":256.98,"v":1077900},{"d":"2024-02-23","o":259.25,"h":260,"l":256.85,"c":257.2,"v":821500},{"d":"2024-02-26","o":257.84,"h":259.14,"l":256.14,"c":257.35,"v":987800},{"d":"2024-02-27","o":258.5,"h":258.6,"l":255.96,"c":256.95,"v":951000},{"d":"2024-02-28","o":254.8,"h":258.84,"l":254.66,"c":255.25,"v":1703000},{"d":"2024-02-29","o":256.35,"h":258.99,"l":255,"c":258.17,"v":3331700},{"d":"2024-03-01","o":275,"h":279.53,"l":258.6,"c":264.74,"v":3854200},{"d":"2024-03-04","o":263.01,"h":263.85,"l":259.66,"c":260.7,"v":1945000},{"d":"2024-03-05","o":257.35,"h":257.51,"l":246.17,"c":247.29,"v":1850300},{"d":"2024-03-06","o":248.15,"h":252.23,"l":248.15,"c":251.1,"v":1008100},{"d":"2024-03-07","o":252.89,"h":256.09,"l":250.89,"c":253.84,"v":1380900},{"d":"2024-03-08","o":253.77,"h":256.03,"l":251.69,"c":251.86,"v":881500},{"d":"2024-03-11","o":252.31,"h":259.11,"l":251.38,"c":258.26,"v":1469200},{"d":"2024-03-12","o":258.85,"h":264.09,"l":258.39,"c":262.78,"v":1437900},{"d":"2024-03-13","o":262.91,"h":264.08,"l":258.51,"c":258.7,"v":1134300},{"d":"2024-03-14","o":258.56,"h":259.47,"l":254.38,"c":258.53,"v":1227700},{"d":"2024-03-15","o":256.66,"h":258.04,"l":253.13,"c":254.24,"v":3010900},{"d":"2024-03-18","o":256.18,"h":259.48,"l":254.9,"c":255.18,"v":906300},{"d":"2024-03-19","o":253.05,"h":257.24,"l":251.37,"c":256.19,"v":857600},{"d":"2024-03-20","o":257.35,"h":262.83,"l":256.73,"c":262.43,"v":1259900},{"d":"2024-03-21","o":265,"h":268.9,"l":263.9,"c":265.75,"v":1693300},{"d":"2024-03-22","o":265.11,"h":267.04,"l":262.73,"c":262.86,"v":893000},{"d":"2024-03-25","o":260.59,"h":262.82,"l":258.33,"c":261.57,"v":1076600},{"d":"2024-03-26","o":262.02,"h":264.63,"l":261.51,"c":261.67,"v":939800},{"d":"2024-03-27","o":260.59,"h":262.3,"l":258.03,"c":260.97,"v":992300},{"d":"2024-03-28","o":261.31,"h":262.95,"l":259.74,"c":260.42,"v":896000},{"d":"2024-04-01","o":259.9,"h":260.75,"l":256.39,"c":259.44,"v":791600},{"d":"2024-04-02","o":249.55,"h":252.76,"l":247.19,"c":248.71,"v":1692000},{"d":"2024-04-03","o":247.59,"h":250.85,"l":245.5,"c":246.38,"v":1326000},{"d":"2024-04-04","o":248.54,"h":252.68,"l":243.73,"c":244.81,"v":1437600},{"d":"2024-04-05","o":246,"h":248.28,"l":244.07,"c":244.74,"v":1330000},{"d":"2024-04-08","o":244.76,"h":247.15,"l":244.39,"c":245.89,"v":1273500},{"d":"2024-04-09","o":246.86,"h":248.45,"l":244.6,"c":247.93,"v":840600},{"d":"2024-04-10","o":243.59,"h":244.2,"l":238.1,"c":239.01,"v":1284900},{"d":"2024-04-11","o":239.06,"h":242.56,"l":237.54,"c":241.06,"v":1171300},{"d":"2024-04-12","o":236.58,"h":238,"l":234.05,"c":236.98,"v":1617000},{"d":"2024-04-15","o":239.95,"h":239.95,"l":228.91,"c":229.62,"v":1385700},{"d":"2024-04-16","o":230.4,"h":230.43,"l":227.57,"c":228.24,"v":2120200},{"d":"2024-04-17","o":212.77,"h":219.5,"l":207.43,"c":214.92,"v":6357400},{"d":"2024-04-18","o":214.56,"h":214.76,"l":206.23,"c":210.63,"v":4608900},{"d":"2024-04-19","o":211.55,"h":216.84,"l":210.2,"c":216.5,"v":3157500},{"d":"2024-04-22","o":218.7,"h":219.27,"l":214.33,"c":217.13,"v":1776400},{"d":"2024-04-23","o":217.13,"h":219.35,"l":217.13,"c":217.93,"v":1504600},{"d":"2024-04-24","o":217.35,"h":218.62,"l":214.15,"c":215,"v":2628200},{"d":"2024-04-25","o":214.33,"h":216.8,"l":213.54,"c":216.4,"v":2211400},{"d":"2024-04-26","o":215.77,"h":219.36,"l":215.5,"c":217.93,"v":1277900},{"d":"2024-04-29","o":218.38,"h":219.09,"l":214.49,"c":216.78,"v":1437000},{"d":"2024-04-30","o":216.45,"h":217.64,"l":212.75,"c":212.85,"v":1427500},{"d":"2024-05-01","o":211,"h":216,"l":209.08,"c":210.71,"v":1687700},{"d":"2024-05-02","o":211.85,"h":212.4,"l":208.8,"c":209.95,"v":1589200},{"d":"2024-05-03","o":214.37,"h":217.35,"l":214.14,"c":215.19,"v":1197100},{"d":"2024-05-06","o":215.52,"h":217.2,"l":214.49,"c":216.7,"v":1343800},{"d":"2024-05-07","o":216.38,"h":216.74,"l":213.45,"c":214.62,"v":1860000},{"d":"2024-05-08","o":213.75,"h":214.68,"l":213,"c":213.95,"v":1189700},{"d":"2024-05-09","o":214.8,"h":218.73,"l":213.66,"c":218.63,"v":1487000},{"d":"2024-05-10","o":219.43,"h":220.73,"l":216.61,"c":217.77,"v":1032800},{"d":"2024-05-13","o":219.79,"h":219.98,"l":216.13,"c":216.65,"v":1465600},{"d":"2024-05-14","o":215.76,"h":217.06,"l":214.74,"c":215.83,"v":1883300},{"d":"2024-05-15","o":219.13,"h":221.65,"l":217.72,"c":220.24,"v":1251000},{"d":"2024-05-16","o":219.95,"h":221.26,"l":218.43,"c":220.43,"v":1405400},{"d":"2024-05-17","o":220.89,"h":221.31,"l":219.21,"c":221.21,"v":1568000},{"d":"2024-05-20","o":221.4,"h":221.98,"l":219.84,"c":221.4,"v":1046100},{"d":"2024-05-21","o":219.35,"h":220.6,"l":218,"c":220.28,"v":898300},{"d":"2024-05-22","o":220.51,"h":221.83,"l":219.46,"c":219.96,"v":1214300},{"d":"2024-05-23","o":221.07,"h":221.2,"l":214.52,"c":215.16,"v":1759100},{"d":"2024-05-24","o":212.3,"h":216.52,"l":209,"c":214.89,"v":1496700},{"d":"2024-05-28","o":213.63,"h":213.63,"l":209.75,"c":210.45,"v":1845300},{"d":"2024-05-29","o":207.66,"h":210.12,"l":206.72,"c":208.51,"v":2968800},{"d":"2024-05-30","o":207.1,"h":207.1,"l":199.55,"c":199.93,"v":4026500},{"d":"2024-05-31","o":199.17,"h":201.82,"l":195.32,"c":201.6,"v":4174800},{"d":"2024-06-03","o":219.59,"h":222.21,"l":208.34,"c":210.82,"v":8149000},{"d":"2024-06-04","o":211,"h":214.07,"l":208.84,"c":212,"v":3179100},{"d":"2024-06-05","o":213.69,"h":218.27,"l":212.98,"c":216.28,"v":2465800},{"d":"2024-06-06","o":216.99,"h":219.38,"l":215.11,"c":215.87,"v":2064800},{"d":"2024-06-07","o":215.94,"h":216.72,"l":215.09,"c":216.05,"v":2411200},{"d":"2024-06-10","o":213.69,"h":218.64,"l":213.69,"c":218.2,"v":1901600},{"d":"2024-06-11","o":211,"h":215.29,"l":205.86,"c":211.5,"v":3714900},{"d":"2024-06-12","o":219.44,"h":223.29,"l":214.51,"c":223.02,"v":4046800},{"d":"2024-06-13","o":221.79,"h":224.53,"l":221.04,"c":223.1,"v":2520200},{"d":"2024-06-14","o":224.39,"h":227.08,"l":222.37,"c":225.87,"v":2563000},{"d":"2024-06-17","o":235,"h":242.82,"l":230.6,"c":240.51,"v":5019800},{"d":"2024-06-18","o":240.51,"h":245.74,"l":240.51,"c":244.12,"v":3377000},{"d":"2024-06-20","o":243.56,"h":244.61,"l":240.9,"c":243.51,"v":2763200},{"d":"2024-06-21","o":244.3,"h":244.32,"l":237.65,"c":242.31,"v":5677300},{"d":"2024-06-24","o":239.67,"h":241.84,"l":239,"c":239.17,"v":2799000},{"d":"2024-06-25","o":240.89,"h":243.07,"l":240.12,"c":242.53,"v":2760600},{"d":"2024-06-26","o":240.49,"h":245.35,"l":240.49,"c":243.28,"v":1717500},{"d":"2024-06-27","o":243.45,"h":246.55,"l":242.4,"c":243.68,"v":1239400},{"d":"2024-06-28","o":243.04,"h":248.2,"l":243.04,"c":247.45,"v":2851200},{"d":"2024-07-01","o":248.62,"h":249,"l":242.28,"c":245.83,"v":1172600},{"d":"2024-07-02","o":245.84,"h":248.95,"l":245.77,"c":247.86,"v":1062700},{"d":"2024-07-03","o":248.17,"h":248.31,"l":245.48,"c":246.3,"v":907900},{"d":"2024-07-05","o":246.27,"h":248.71,"l":245.77,"c":247.87,"v":1344700},{"d":"2024-07-08","o":246.1,"h":249.33,"l":245.4,"c":247.96,"v":1230200},{"d":"2024-07-09","o":243.17,"h":245.99,"l":241.18,"c":243.96,"v":1708600},{"d":"2024-07-10","o":243.68,"h":247.33,"l":241.42,"c":247.05,"v":1666300},{"d":"2024-07-11","o":247.82,"h":252.63,"l":247.82,"c":248.77,"v":1267800},{"d":"2024-07-12","o":249.12,"h":255.55,"l":248.63,"c":253.45,"v":1130300},{"d":"2024-07-15","o":253.33,"h":255.47,"l":252.11,"c":253.17,"v":870300},{"d":"2024-07-16","o":254.8,"h":256.05,"l":252.34,"c":253.82,"v":835900},{"d":"2024-07-17","o":248.5,"h":253,"l":248.08,"c":250.18,"v":1239600},{"d":"2024-07-18","o":249.68,"h":249.68,"l":240.64,"c":242.81,"v":1399100},{"d":"2024-07-19","o":242.95,"h":243.54,"l":239.62,"c":242.45,"v":1120500},{"d":"2024-07-22","o":245.48,"h":245.79,"l":242.9,"c":245.26,"v":712500},{"d":"2024-07-23","o":244.96,"h":247.31,"l":244.63,"c":246.23,"v":693900},{"d":"2024-07-24","o":244.59,"h":245.23,"l":239.01,"c":239.45,"v":1510700},{"d":"2024-07-25","o":240.17,"h":245.65,"l":239.66,"c":242.23,"v":1680300},{"d":"2024-07-26","o":243.8,"h":245.34,"l":239.99,"c":240.86,"v":1267100},{"d":"2024-07-29","o":242.55,"h":244.03,"l":240.35,"c":242.58,"v":723500},{"d":"2024-07-30","o":244.19,"h":245.63,"l":240.06,"c":243.34,"v":1141900},{"d":"2024-07-31","o":246.4,"h":250.75,"l":243.54,"c":247.52,"v":1288900},{"d":"2024-08-01","o":247.09,"h":248.61,"l":238.57,"c":241.78,"v":1299600},{"d":"2024-08-02","o":236.67,"h":238,"l":230.65,"c":231.37,"v":2812400},{"d":"2024-08-05","o":226.7,"h":228.25,"l":223.03,"c":225.72,"v":2341100},{"d":"2024-08-06","o":230.44,"h":236.49,"l":229.32,"c":234.23,"v":2183700},{"d":"2024-08-07","o":236.56,"h":240.03,"l":232.36,"c":232.57,"v":875700},{"d":"2024-08-08","o":236.17,"h":239.4,"l":233.43,"c":239.29,"v":911300},{"d":"2024-08-09","o":238.16,"h":242.28,"l":237.84,"c":240.44,"v":876400},{"d":"2024-08-12","o":240.17,"h":241.75,"l":238.01,"c":239.57,"v":1000100},{"d":"2024-08-13","o":242.1,"h":245.59,"l":241.6,"c":244.61,"v":1088000},{"d":"2024-08-14","o":244.61,"h":246.94,"l":243.79,"c":246.22,"v":790800},{"d":"2024-08-15","o":248.18,"h":250.5,"l":247.22,"c":250.21,"v":933900},{"d":"2024-08-16","o":248.39,"h":249.28,"l":246.33,"c":248.23,"v":1075400},{"d":"2024-08-19","o":248.5,"h":251.44,"l":248,"c":251.11,"v":1050200},{"d":"2024-08-20","o":250.77,"h":251.89,"l":249.78,"c":250.13,"v":871200},{"d":"2024-08-21","o":250.31,"h":252.93,"l":250.01,"c":252.06,"v":1055900},{"d":"2024-08-22","o":253,"h":253.22,"l":249.58,"c":249.91,"v":796900},{"d":"2024-08-23","o":254.32,"h":255.79,"l":251.85,"c":255.26,"v":1413900},{"d":"2024-08-26","o":256.93,"h":258.82,"l":255.82,"c":256.21,"v":979700},{"d":"2024-08-27","o":256,"h":258.49,"l":255.51,"c":256.99,"v":1059100},{"d":"2024-08-28","o":256.01,"h":256.98,"l":252.58,"c":254.62,"v":1220800},{"d":"2024-08-29","o":257.22,"h":261.82,"l":256.62,"c":258.23,"v":2225500},{"d":"2024-08-30","o":270,"h":275.68,"l":258.03,"c":258.4,"v":4054800},{"d":"2024-09-03","o":261.77,"h":267.83,"l":256.83,"c":257.83,"v":2026700},{"d":"2024-09-04","o":256.56,"h":259.42,"l":255.37,"c":255.79,"v":1472500},{"d":"2024-09-05","o":257.02,"h":257.02,"l":249.86,"c":251.77,"v":2392700},{"d":"2024-09-06","o":252.7,"h":255,"l":249.61,"c":250.37,"v":1487900},{"d":"2024-09-09","o":251.62,"h":256.05,"l":251.55,"c":255.67,"v":1497300},{"d":"2024-09-10","o":256.18,"h":257.85,"l":252.23,"c":257.61,"v":1895800},{"d":"2024-09-11","o":255.63,"h":259.67,"l":251.94,"c":258.98,"v":2148200},{"d":"2024-09-12","o":259.13,"h":260.63,"l":256.61,"c":259.47,"v":1216100},{"d":"2024-09-13","o":260.59,"h":264.55,"l":260,"c":263.96,"v":1468600},{"d":"2024-09-16","o":265.5,"h":269,"l":265,"c":267.73,"v":1410400},{"d":"2024-09-17","o":268.09,"h":270.25,"l":266.49,"c":266.89,"v":949800},{"d":"2024-09-18","o":267.97,"h":267.97,"l":263.57,"c":264.21,"v":1155800},{"d":"2024-09-19","o":270.25,"h":272.34,"l":267.79,"c":269.76,"v":1911500},{"d":"2024-09-20","o":270.58,"h":272.72,"l":266.5,"c":267.29,"v":2551400},{"d":"2024-09-23","o":269.23,"h":269.38,"l":266.92,"c":268.46,"v":2070500},{"d":"2024-09-24","o":267.94,"h":270.12,"l":266.62,"c":269.65,"v":1189000},{"d":"2024-09-25","o":268.95,"h":270.74,"l":267.57,"c":268,"v":1174500},{"d":"2024-09-26","o":271.13,"h":273.49,"l":269.73,"c":273.36,"v":1108000},{"d":"2024-09-27","o":273.36,"h":274.5,"l":271,"c":271.9,"v":614900},{"d":"2024-09-30","o":274.84,"h":275.85,"l":272.06,"c":275.48,"v":1109600},{"d":"2024-10-01","o":274.61,"h":275,"l":266.55,"c":267.47,"v":1043900},{"d":"2024-10-02","o":267.92,"h":271.99,"l":267.44,"c":270.17,"v":827200},{"d":"2024-10-03","o":267.55,"h":270.57,"l":267.55,"c":268.59,"v":740000},{"d":"2024-10-04","o":272.86,"h":273.85,"l":267.49,"c":271.16,"v":846400},{"d":"2024-10-07","o":268.32,"h":270.24,"l":266.02,"c":267.23,"v":757300},{"d":"2024-10-08","o":268.19,"h":276.26,"l":267.51,"c":275.08,"v":1413000},{"d":"2024-10-09","o":274.93,"h":277.66,"l":274.08,"c":276.88,"v":782100},{"d":"2024-10-10","o":275,"h":277.91,"l":275,"c":277.71,"v":849100},{"d":"2024-10-11","o":277.49,"h":282.54,"l":277.48,"c":281.67,"v":1332300},{"d":"2024-10-14","o":283.15,"h":286.43,"l":281.25,"c":285.31,"v":1263900},{"d":"2024-10-15","o":285.31,"h":287.96,"l":285.29,"c":286.48,"v":1602400},{"d":"2024-10-16","o":288.18,"h":289.36,"l":284.9,"c":289.19,"v":1364300},{"d":"2024-10-17","o":290.44,"h":292.88,"l":289.13,"c":290.57,"v":1808600},{"d":"2024-10-18","o":290.57,"h":294.13,"l":290,"c":292.99,"v":1511700},{"d":"2024-10-21","o":291.36,"h":293.75,"l":288.8,"c":289.78,"v":1254400},{"d":"2024-10-22","o":287.54,"h":290.52,"l":286.25,"c":288.48,"v":1012600},{"d":"2024-10-23","o":287.12,"h":287.58,"l":283.93,"c":286.3,"v":1209000},{"d":"2024-10-24","o":288.55,"h":289.17,"l":285.51,"c":285.77,"v":1238300},{"d":"2024-10-25","o":287.72,"h":289,"l":285.04,"c":286.04,"v":973400},{"d":"2024-10-28","o":286.34,"h":288.64,"l":286.34,"c":286.52,"v":1016500},{"d":"2024-10-29","o":286.32,"h":290.2,"l":284.49,"c":289.66,"v":886800},{"d":"2024-10-30","o":288.18,"h":291.21,"l":287.93,"c":288.82,"v":751600},{"d":"2024-10-31","o":287.8,"h":288.47,"l":283.42,"c":283.8,"v":1488000},{"d":"2024-11-01","o":282.83,"h":289.26,"l":281.61,"c":286.57,"v":1047800},{"d":"2024-11-04","o":287.19,"h":289.76,"l":285.32,"c":287.62,"v":896300},{"d":"2024-11-05","o":288.84,"h":293.06,"l":287,"c":291.79,"v":1009200},{"d":"2024-11-06","o":299,"h":305.49,"l":297.91,"c":302.33,"v":2258100},{"d":"2024-11-07","o":302.95,"h":306.23,"l":301.05,"c":305.51,"v":1057200},{"d":"2024-11-08","o":306.26,"h":307.17,"l":305.02,"c":305.56,"v":968600},{"d":"2024-11-11","o":305.46,"h":314.7,"l":304.64,"c":313.89,"v":1556800},{"d":"2024-11-12","o":311.22,"h":314.01,"l":304.75,"c":309.73,"v":1748800},{"d":"2024-11-13","o":308.63,"h":315.73,"l":307.91,"c":313.14,"v":1273500},{"d":"2024-11-14","o":310.23,"h":312.88,"l":305.98,"c":306.65,"v":1545600},{"d":"2024-11-15","o":305.06,"h":305.08,"l":297.12,"c":299.15,"v":2300200},{"d":"2024-11-18","o":299.36,"h":303.01,"l":297,"c":302.05,"v":920100},{"d":"2024-11-19","o":298.13,"h":306.4,"l":298.02,"c":305.2,"v":1348200},{"d":"2024-11-20","o":305.93,"h":308.38,"l":303.15,"c":307.84,"v":1441900},{"d":"2024-11-21","o":310,"h":317.45,"l":308.25,"c":315.41,"v":1602100},{"d":"2024-11-22","o":315.96,"h":321.9,"l":315.04,"c":321.27,"v":1905300},{"d":"2024-11-25","o":324.53,"h":326.62,"l":318.69,"c":319.39,"v":2967000},{"d":"2024-11-26","o":320.79,"h":320.99,"l":316.54,"c":317.96,"v":2519900},{"d":"2024-11-27","o":293.2,"h":301.47,"l":289.65,"c":290.64,"v":3442300},{"d":"2024-11-29","o":289.03,"h":292.62,"l":289.03,"c":291.9,"v":1317800},{"d":"2024-12-02","o":291.74,"h":297.94,"l":291.44,"c":296.65,"v":2073000},{"d":"2024-12-03","o":294.14,"h":301.59,"l":293.5,"c":298.96,"v":1944500},{"d":"2024-12-04","o":302.72,"h":304.97,"l":299.89,"c":304.23,"v":1528700},{"d":"2024-12-05","o":302.53,"h":307.25,"l":301.32,"c":305.17,"v":1378800},{"d":"2024-12-06","o":305.92,"h":309.43,"l":305.56,"c":307.71,"v":1377600},{"d":"2024-12-09","o":308,"h":311.51,"l":305.72,"c":308.55,"v":1599900},{"d":"2024-12-10","o":306.16,"h":307.8,"l":303.63,"c":303.99,"v":1110000},{"d":"2024-12-11","o":305.37,"h":310.9,"l":304.76,"c":307.46,"v":1261700},{"d":"2024-12-12","o":305.42,"h":310.29,"l":304.49,"c":309.34,"v":998100},{"d":"2024-12-13","o":308.13,"h":308.36,"l":302.95,"c":303.77,"v":1131000},{"d":"2024-12-16","o":303.93,"h":307.14,"l":302.37,"c":304.89,"v":1186000},{"d":"2024-12-17","o":302.63,"h":303.4,"l":299.47,"c":302.82,"v":1781500},{"d":"2024-12-18","o":303.71,"h":304.07,"l":291.47,"c":292.83,"v":1844800},{"d":"2024-12-19","o":293.65,"h":297.82,"l":290.94,"c":293.63,"v":1381200},{"d":"2024-12-20","o":290.7,"h":299.74,"l":288.54,"c":298.12,"v":4190800},{"d":"2024-12-23","o":297.99,"h":298.45,"l":294.36,"c":297.49,"v":876100},{"d":"2024-12-24","o":297.55,"h":301.23,"l":296.68,"c":301.23,"v":560000},{"d":"2024-12-26","o":299.43,"h":301.73,"l":299.43,"c":300.28,"v":646800},{"d":"2024-12-27","o":298.64,"h":298.84,"l":294.57,"c":297.59,"v":1041600},{"d":"2024-12-30","o":292.99,"h":298.92,"l":291.74,"c":297.53,"v":1191200},{"d":"2024-12-31","o":298.55,"h":298.55,"l":294.97,"c":295.57,"v":708100},{"d":"2025-01-02","o":297.75,"h":298.01,"l":291.8,"c":293.32,"v":975100},{"d":"2025-01-03","o":295.23,"h":297,"l":292.49,"c":294.06,"v":1176300},{"d":"2025-01-06","o":293.11,"h":296.9,"l":291.18,"c":292.51,"v":1231400},{"d":"2025-01-07","o":290.72,"h":294.7,"l":289.03,"c":290.82,"v":1018600},{"d":"2025-01-08","o":294.16,"h":298.69,"l":292.75,"c":296.37,"v":1369100},{"d":"2025-01-10","o":291.37,"h":292.61,"l":284.47,"c":284.96,"v":2352200},{"d":"2025-01-13","o":281.42,"h":287.04,"l":279.84,"c":284.82,"v":1869600},{"d":"2025-01-14","o":285.07,"h":289.31,"l":284.82,"c":286.87,"v":1137600},{"d":"2025-01-15","o":293.47,"h":296.19,"l":290.74,"c":290.94,"v":1554000},{"d":"2025-01-16","o":290.44,"h":293.35,"l":288.69,"c":290.08,"v":1077300},{"d":"2025-01-17","o":296.25,"h":296.25,"l":290.62,"c":291.45,"v":1466100},{"d":"2025-01-21","o":294.62,"h":297.75,"l":294.05,"c":296.91,"v":1192100},{"d":"2025-01-22","o":297.42,"h":302.21,"l":297.01,"c":301.45,"v":1498400},{"d":"2025-01-23","o":297.61,"h":301.5,"l":297.5,"c":301.08,"v":1157500},{"d":"2025-01-24","o":301.18,"h":302.55,"l":300.13,"c":300.83,"v":764100},{"d":"2025-01-27","o":295.28,"h":302.85,"l":293.57,"c":299.07,"v":1365500},{"d":"2025-01-28","o":306,"h":314.1,"l":301.28,"c":309.93,"v":2088900},{"d":"2025-01-29","o":307.3,"h":308,"l":302.2,"c":304.17,"v":1083500},{"d":"2025-01-30","o":306.8,"h":311.5,"l":306.7,"c":309.95,"v":1255600},{"d":"2025-01-31","o":311.77,"h":317.05,"l":311.02,"c":311.34,"v":1285300},{"d":"2025-02-03","o":309.11,"h":310,"l":302.38,"c":306.23,"v":1447600},{"d":"2025-02-04","o":307.58,"h":308.92,"l":304.49,"c":306.85,"v":884400},{"d":"2025-02-05","o":306.87,"h":311.64,"l":303.97,"c":311.36,"v":947700},{"d":"2025-02-06","o":311.5,"h":312.08,"l":306.46,"c":307.7,"v":988000},{"d":"2025-02-07","o":308.5,"h":310.19,"l":300.14,"c":301.15,"v":1485800},{"d":"2025-02-10","o":303.77,"h":308.72,"l":301.64,"c":304.99,"v":1761600},{"d":"2025-02-11","o":302.06,"h":304.28,"l":298.05,"c":299.72,"v":1375500},{"d":"2025-02-12","o":294.32,"h":298.33,"l":293.14,"c":297.28,"v":1400100},{"d":"2025-02-13","o":297.5,"h":303.55,"l":297.45,"c":303.48,"v":1288000},{"d":"2025-02-14","o":303.48,"h":304.97,"l":301.3,"c":302.72,"v":924100},{"d":"2025-02-18","o":300,"h":300.52,"l":291.02,"c":295.66,"v":2746300},{"d":"2025-02-19","o":293.68,"h":299.67,"l":292.41,"c":299.06,"v":1601400},{"d":"2025-02-20","o":298.93,"h":298.93,"l":289.89,"c":291.02,"v":1578600},{"d":"2025-02-21","o":290.04,"h":291.39,"l":284.51,"c":285,"v":1670100},{"d":"2025-02-24","o":287,"h":287.16,"l":280.51,"c":285.26,"v":1374100},{"d":"2025-02-25","o":285.04,"h":285.78,"l":280.66,"c":283.72,"v":1873200},{"d":"2025-02-26","o":284.26,"h":289.6,"l":284.17,"c":285.67,"v":1295700},{"d":"2025-02-27","o":286.15,"h":293.17,"l":282.31,"c":282.35,"v":3083000},{"d":"2025-02-28","o":279.42,"h":285,"l":267.12,"c":274.21,"v":5094000},{"d":"2025-03-03","o":278.26,"h":280.46,"l":270.61,"c":272.03,"v":2524500},{"d":"2025-03-04","o":270.64,"h":271,"l":262.8,"c":267.43,"v":2430600},{"d":"2025-03-05","o":265.69,"h":268.75,"l":262.72,"c":267.24,"v":1788700},{"d":"2025-03-06","o":262.41,"h":266.5,"l":259.24,"c":260.39,"v":1641700},{"d":"2025-03-07","o":259.58,"h":261.35,"l":252.18,"c":259.75,"v":3448300},{"d":"2025-03-10","o":256.61,"h":256.93,"l":246.31,"c":248.4,"v":3198600},{"d":"2025-03-11","o":247.56,"h":254.38,"l":246.95,"c":250.85,"v":2776600},{"d":"2025-03-12","o":254.5,"h":255.91,"l":250.11,"c":251.85,"v":2432100},{"d":"2025-03-13","o":251.85,"h":252.67,"l":244.85,"c":246.93,"v":1498400},{"d":"2025-03-14","o":248.99,"h":254.89,"l":248.99,"c":254.43,"v":1303000},{"d":"2025-03-17","o":252.96,"h":263.25,"l":252.63,"c":260.62,"v":1785300},{"d":"2025-03-18","o":259.95,"h":261.36,"l":257.98,"c":259.95,"v":1509700},{"d":"2025-03-19","o":263.07,"h":271.63,"l":263,"c":268.3,"v":1930200},{"d":"2025-03-20","o":268.05,"h":271.47,"l":266.14,"c":267.82,"v":1465400},{"d":"2025-03-21","o":262.45,"h":268.38,"l":262.45,"c":267.25,"v":2014200},{"d":"2025-03-24","o":271.96,"h":272.31,"l":269.02,"c":269.19,"v":1660400},{"d":"2025-03-25","o":270.59,"h":273.79,"l":270.59,"c":273.08,"v":1068500},{"d":"2025-03-26","o":271.71,"h":274.26,"l":270.29,"c":271.21,"v":1092800},{"d":"2025-03-27","o":268.5,"h":273.52,"l":268.2,"c":269.81,"v":1230500},{"d":"2025-03-28","o":267.29,"h":268.57,"l":260.93,"c":261.63,"v":1233400},{"d":"2025-03-31","o":259.02,"h":262.17,"l":255.18,"c":261.8,"v":1844800},{"d":"2025-04-01","o":261.18,"h":264.9,"l":258.27,"c":264.61,"v":1042900},{"d":"2025-04-02","o":260.12,"h":269.67,"l":259.35,"c":267.93,"v":1245700},{"d":"2025-04-03","o":256.98,"h":260.43,"l":254.03,"c":257.15,"v":1791100},{"d":"2025-04-04","o":250.11,"h":252.66,"l":244.39,"c":245.51,"v":3161400},{"d":"2025-04-07","o":237.63,"h":253.96,"l":232.67,"c":243.62,"v":3597300},{"d":"2025-04-08","o":249.71,"h":251.49,"l":235.2,"c":238.84,"v":1838100},{"d":"2025-04-09","o":238.08,"h":265.14,"l":237.25,"c":263.53,"v":2456700},{"d":"2025-04-10","o":257.16,"h":259.2,"l":248.58,"c":256.92,"v":2238400},{"d":"2025-04-11","o":256.92,"h":260.79,"l":251.42,"c":258.45,"v":1274600},{"d":"2025-04-14","o":263,"h":263.64,"l":258.2,"c":260.71,"v":1261600},{"d":"2025-04-15","o":262.4,"h":266.55,"l":262,"c":265.34,"v":1082300},{"d":"2025-04-16","o":261.79,"h":266.15,"l":257.91,"c":260.16,"v":1323100},{"d":"2025-04-17","o":262.3,"h":262.39,"l":258.14,"c":259.47,"v":1053400},{"d":"2025-04-21","o":255.92,"h":256.52,"l":250.46,"c":254.27,"v":1277200},{"d":"2025-04-22","o":257.81,"h":263.14,"l":256.04,"c":261.14,"v":1072900},{"d":"2025-04-23","o":265.49,"h":270.8,"l":263.58,"c":264.44,"v":1021800},{"d":"2025-04-24","o":265.54,"h":272.77,"l":265.02,"c":271.71,"v":1303300},{"d":"2025-04-25","o":271.3,"h":272.27,"l":268.77,"c":269.93,"v":1308100},{"d":"2025-04-28","o":269.79,"h":273.56,"l":269.42,"c":271.47,"v":1171900},{"d":"2025-04-29","o":270.8,"h":273.18,"l":270.4,"c":272.89,"v":820400},{"d":"2025-04-30","o":270.4,"h":274.87,"l":267.61,"c":274.25,"v":1226000},{"d":"2025-05-01","o":276.14,"h":278.57,"l":273.14,"c":273.49,"v":1303900},{"d":"2025-05-02","o":278.3,"h":281.19,"l":276.32,"c":279.99,"v":959600},{"d":"2025-05-05","o":278.19,"h":283.27,"l":278.19,"c":280.07,"v":894600},{"d":"2025-05-06","o":277.88,"h":281.3,"l":276.21,"c":278.64,"v":678300},{"d":"2025-05-07","o":279.38,"h":284.77,"l":279.37,"c":283.36,"v":1271200},{"d":"2025-05-08","o":284.89,"h":291.35,"l":284.06,"c":289.62,"v":1149000},{"d":"2025-05-09","o":289.8,"h":291.99,"l":285.77,"c":287.48,"v":906900},{"d":"2025-05-12","o":295.95,"h":297.86,"l":292.52,"c":293.2,"v":1500000},{"d":"2025-05-13","o":294.18,"h":298.83,"l":292.95,"c":297.01,"v":1220300},{"d":"2025-05-14","o":295.85,"h":297.99,"l":294.65,"c":295.54,"v":1353200},{"d":"2025-05-15","o":294.97,"h":297.18,"l":294.4,"c":295.78,"v":1780800},{"d":"2025-05-16","o":296.1,"h":298.21,"l":294.82,"c":298.08,"v":1901600},{"d":"2025-05-19","o":294.59,"h":297.25,"l":293,"c":295.9,"v":1635400},{"d":"2025-05-20","o":294.59,"h":295.9,"l":292.27,"c":295.84,"v":1388300},{"d":"2025-05-21","o":292.77,"h":297.79,"l":291.8,"c":292.93,"v":1831200},{"d":"2025-05-22","o":292.39,"h":296.44,"l":292.37,"c":295,"v":2366800},{"d":"2025-05-23","o":295,"h":304.8,"l":291.53,"c":295.35,"v":3197300},{"d":"2025-05-27","o":297.52,"h":301.18,"l":294.79,"c":300.36,"v":2132600},{"d":"2025-05-28","o":301,"h":303.1,"l":298.86,"c":299.23,"v":1477600},{"d":"2025-05-29","o":300.48,"h":301.18,"l":294.8,"c":297,"v":1250600},{"d":"2025-05-30","o":297.49,"h":298,"l":293.71,"c":296.12,"v":4533900},{"d":"2025-06-02","o":294.41,"h":295.88,"l":291.24,"c":295.26,"v":1023700},{"d":"2025-06-03","o":295.12,"h":299.72,"l":294.48,"c":299.52,"v":1525700},{"d":"2025-06-04","o":299.1,"h":301.43,"l":298.04,"c":298.36,"v":1031200},{"d":"2025-06-05","o":298.36,"h":300.67,"l":297.22,"c":298.22,"v":1091100},{"d":"2025-06-06","o":300.17,"h":300.18,"l":297.4,"c":297.86,"v":941700},{"d":"2025-06-09","o":297,"h":298.79,"l":290.63,"c":297.21,"v":1316600},{"d":"2025-06-10","o":298.41,"h":298.52,"l":295.97,"c":297.54,"v":896700},{"d":"2025-06-11","o":298,"h":299.12,"l":295.98,"c":296.77,"v":1198600},{"d":"2025-06-12","o":296.92,"h":299.67,"l":296.11,"c":298.57,"v":1054300},{"d":"2025-06-13","o":294.09,"h":296.69,"l":291.14,"c":292.16,"v":1129700},{"d":"2025-06-16","o":293.35,"h":299.39,"l":292.9,"c":299.3,"v":1384900},{"d":"2025-06-17","o":298.4,"h":300.52,"l":295.81,"c":296.85,"v":1070000},{"d":"2025-06-18","o":296.85,"h":297.57,"l":293.76,"c":295.19,"v":1110700},{"d":"2025-06-20","o":297.75,"h":299.7,"l":295.08,"c":297.21,"v":2874600},{"d":"2025-06-23","o":297.82,"h":301.18,"l":293.49,"c":300.95,"v":1828900},{"d":"2025-06-24","o":304.02,"h":306.06,"l":301.92,"c":304.19,"v":1470100},{"d":"2025-06-25","o":304.38,"h":305,"l":302.02,"c":302.37,"v":1226400},{"d":"2025-06-26","o":303.49,"h":305.76,"l":300.71,"c":304.93,"v":1159900},{"d":"2025-06-27","o":307.47,"h":309.84,"l":304.86,"c":305.13,"v":1703000},{"d":"2025-06-30","o":307.46,"h":310.23,"l":305.76,"c":309.57,"v":1570500},{"d":"2025-07-01","o":308.41,"h":312.51,"l":306.15,"c":311.67,"v":2001300},{"d":"2025-07-02","o":309.88,"h":310.82,"l":306.32,"c":310.34,"v":1139500},{"d":"2025-07-03","o":312.18,"h":318.25,"l":310.34,"c":316.66,"v":836400},{"d":"2025-07-07","o":317.73,"h":319.49,"l":313.81,"c":315.31,"v":1409800},{"d":"2025-07-08","o":317.21,"h":319.13,"l":314.71,"c":314.91,"v":1457600},{"d":"2025-07-09","o":316.07,"h":316.6,"l":300,"c":307.27,"v":2562700},{"d":"2025-07-10","o":300,"h":300.48,"l":281.65,"c":286.11,"v":4698700},{"d":"2025-07-11","o":285.61,"h":286.16,"l":279.9,"c":280.39,"v":2441800},{"d":"2025-07-14","o":298.37,"h":298.37,"l":286.69,"c":294.55,"v":3744800},{"d":"2025-07-15","o":293.26,"h":294.73,"l":288.65,"c":288.96,"v":1830900},{"d":"2025-07-16","o":289.79,"h":290.93,"l":286.52,"c":289.47,"v":1350000},{"d":"2025-07-17","o":289.67,"h":292.38,"l":288.86,"c":292.16,"v":1639200},{"d":"2025-07-18","o":293.71,"h":297.7,"l":292.3,"c":297.03,"v":2421100},{"d":"2025-07-21","o":296.09,"h":298.77,"l":294.81,"c":295.16,"v":1592100},{"d":"2025-07-22","o":296.45,"h":300.6,"l":295.58,"c":299.43,"v":1198200},{"d":"2025-07-23","o":300.9,"h":302.4,"l":298.49,"c":300.98,"v":1683100},{"d":"2025-07-24","o":301.01,"h":302.29,"l":299.04,"c":301.1,"v":1286900},{"d":"2025-07-25","o":301.71,"h":304.36,"l":300.07,"c":303.28,"v":1025300},{"d":"2025-07-28","o":304.58,"h":306.11,"l":303.22,"c":304.47,"v":720100},{"d":"2025-07-29","o":305.18,"h":307.78,"l":304.43,"c":306.61,"v":1120900},{"d":"2025-07-30","o":306.08,"h":309.81,"l":305.49,"c":308.14,"v":960700},{"d":"2025-07-31","o":307.92,"h":309.2,"l":302.24,"c":303.11,"v":1492200},{"d":"2025-08-01","o":301.26,"h":301.51,"l":294.98,"c":297.02,"v":1346200},{"d":"2025-08-04","o":299.25,"h":302.91,"l":298.99,"c":302.5,"v":933600},{"d":"2025-08-05","o":303.9,"h":304.25,"l":298.86,"c":299.2,"v":816100},{"d":"2025-08-06","o":300.83,"h":305.33,"l":300.15,"c":305.18,"v":1163600},{"d":"2025-08-07","o":305.75,"h":306.18,"l":288.93,"c":292.99,"v":1383000},{"d":"2025-08-08","o":293.02,"h":294.54,"l":289.22,"c":290.68,"v":1540500},{"d":"2025-08-11","o":290.67,"h":292.23,"l":282.96,"c":284.62,"v":2227600},{"d":"2025-08-12","o":285.11,"h":286.46,"l":280.39,"c":283.03,"v":2345600},{"d":"2025-08-13","o":284.72,"h":287.09,"l":280.85,"c":287.01,"v":1974900},{"d":"2025-08-14","o":286.07,"h":287.08,"l":282.67,"c":283.75,"v":1412000},{"d":"2025-08-15","o":285.06,"h":288.53,"l":284.25,"c":286.73,"v":1149600},{"d":"2025-08-18","o":287.19,"h":290.3,"l":286.67,"c":289.65,"v":936200},{"d":"2025-08-19","o":290.38,"h":294.19,"l":289.17,"c":289.24,"v":1170400},{"d":"2025-08-20","o":289.89,"h":290.05,"l":286.73,"c":288.63,"v":1058200},{"d":"2025-08-21","o":286.53,"h":287.43,"l":285.17,"c":286.06,"v":1184500},{"d":"2025-08-22","o":286.5,"h":291.3,"l":285.28,"c":290.23,"v":1116900},{"d":"2025-08-25","o":290.39,"h":291.23,"l":284.31,"c":285.34,"v":1180100},{"d":"2025-08-26","o":285.34,"h":286.67,"l":281.75,"c":282.45,"v":1922200},{"d":"2025-08-27","o":283.46,"h":286.57,"l":283.2,"c":285.95,"v":1389200},{"d":"2025-08-28","o":288.66,"h":294.49,"l":287.79,"c":288.49,"v":4151600},{"d":"2025-08-29","o":318,"h":326.45,"l":307.26,"c":314.7,"v":4904200},{"d":"2025-09-02","o":313.02,"h":319.47,"l":312.65,"c":319.16,"v":2665000},{"d":"2025-09-03","o":320.3,"h":324.37,"l":314.38,"c":317.51,"v":1943100},{"d":"2025-09-04","o":318.58,"h":320,"l":312.6,"c":319.93,"v":1422000},{"d":"2025-09-05","o":322.64,"h":326.85,"l":320.48,"c":326.37,"v":1632200},{"d":"2025-09-08","o":326.88,"h":329.09,"l":324.42,"c":326.79,"v":1794000},{"d":"2025-09-09","o":326.69,"h":326.87,"l":323.17,"c":325.19,"v":1271400},{"d":"2025-09-10","o":325.37,"h":325.5,"l":321.97,"c":323.8,"v":1323700},{"d":"2025-09-11","o":325.24,"h":326.5,"l":323.14,"c":324.52,"v":1484100},{"d":"2025-09-12","o":324.54,"h":324.63,"l":318.76,"c":319.05,"v":1077500},{"d":"2025-09-15","o":318.71,"h":321.47,"l":318.51,"c":321.07,"v":1034100},{"d":"2025-09-16","o":320.88,"h":321.02,"l":316.17,"c":318.51,"v":1171800},{"d":"2025-09-17","o":319.56,"h":322.68,"l":317.4,"c":319.28,"v":1758400},{"d":"2025-09-18","o":321.73,"h":326.71,"l":319.82,"c":323.04,"v":1883600},{"d":"2025-09-19","o":325.03,"h":326.54,"l":320.85,"c":322.67,"v":3364400},{"d":"2025-09-22","o":321.39,"h":326.47,"l":318.67,"c":324.39,"v":1695700},{"d":"2025-09-23","o":323.45,"h":325.16,"l":322.01,"c":324.86,"v":1417900},{"d":"2025-09-24","o":325.49,"h":326.35,"l":322.45,"c":323.52,"v":1102600},{"d":"2025-09-25","o":322.47,"h":322.97,"l":319.16,"c":320.17,"v":1057800},{"d":"2025-09-26","o":320.17,"h":323.44,"l":319.39,"c":322.88,"v":850800},{"d":"2025-09-29","o":325,"h":326.11,"l":320.94,"c":322.03,"v":1162000},{"d":"2025-09-30","o":322.23,"h":322.23,"l":314.84,"c":317.67,"v":1159900},{"d":"2025-10-01","o":318.79,"h":320.54,"l":311.63,"c":315.73,"v":1786900},{"d":"2025-10-02","o":314.83,"h":321.57,"l":314.36,"c":320.91,"v":1367000},{"d":"2025-10-03","o":320.15,"h":321.57,"l":318.1,"c":318.9,"v":971900},{"d":"2025-10-06","o":322,"h":326.2,"l":320.13,"c":323.43,"v":1568800},{"d":"2025-10-07","o":323.11,"h":324,"l":309.57,"c":314.19,"v":1468900},{"d":"2025-10-08","o":315,"h":315.82,"l":309.16,"c":311.41,"v":1429700},{"d":"2025-10-09","o":310.5,"h":312.93,"l":305.81,"c":310.32,"v":1357000},{"d":"2025-10-10","o":309.08,"h":312.29,"l":302.43,"c":303.5,"v":1480200},{"d":"2025-10-13","o":303.63,"h":308.7,"l":302.66,"c":307.97,"v":982600},{"d":"2025-10-14","o":304.58,"h":308.46,"l":303.11,"c":306.59,"v":1338600},{"d":"2025-10-15","o":308.65,"h":310,"l":303.18,"c":305.08,"v":992900},{"d":"2025-10-16","o":307.76,"h":308.91,"l":298.8,"c":299.82,"v":1066200},{"d":"2025-10-17","o":299.32,"h":305.26,"l":298.91,"c":303.66,"v":2202100},{"d":"2025-10-20","o":305,"h":308.08,"l":304.32,"c":307.95,"v":885100},{"d":"2025-10-21","o":307.95,"h":311.47,"l":306.98,"c":310.57,"v":710300},{"d":"2025-10-22","o":309.82,"h":311.28,"l":305.12,"c":308.15,"v":1471300},{"d":"2025-10-23","o":304,"h":310.1,"l":304,"c":309.84,"v":1006900},{"d":"2025-10-24","o":313.01,"h":314.51,"l":311.15,"c":312.88,"v":953300},{"d":"2025-10-27","o":313.35,"h":314.17,"l":311.13,"c":313.53,"v":938100},{"d":"2025-10-28","o":312.87,"h":315,"l":310.73,"c":311.08,"v":919400},{"d":"2025-10-29","o":306.53,"h":307,"l":296.02,"c":297.08,"v":1682200},{"d":"2025-10-30","o":295.25,"h":303.57,"l":295.25,"c":300.77,"v":1527800},{"d":"2025-10-31","o":300.42,"h":302.7,"l":297.92,"c":301.34,"v":1076700},{"d":"2025-11-03","o":302.99,"h":304.88,"l":299.4,"c":303.64,"v":1079400},{"d":"2025-11-04","o":302.26,"h":304.13,"l":299.17,"c":300.86,"v":1301000},{"d":"2025-11-05","o":301.23,"h":302.44,"l":299.32,"c":300.96,"v":1250700},{"d":"2025-11-06","o":299.46,"h":299.9,"l":293.72,"c":294.86,"v":1165800},{"d":"2025-11-07","o":294.6,"h":297.47,"l":293.51,"c":297.18,"v":950500},{"d":"2025-11-10","o":297.4,"h":299.55,"l":293.06,"c":298.72,"v":1194200},{"d":"2025-11-11","o":299.17,"h":302.43,"l":297.95,"c":301.86,"v":855600},{"d":"2025-11-12","o":301.55,"h":303.2,"l":300.3,"c":301.74,"v":1191100},{"d":"2025-11-13","o":300.5,"h":301.79,"l":296.37,"c":297.17,"v":1122700},{"d":"2025-11-14","o":295.81,"h":301.3,"l":292.57,"c":299.39,"v":1049800},{"d":"2025-11-17","o":299.53,"h":299.53,"l":290.89,"c":291.96,"v":1081300},{"d":"2025-11-18","o":292.87,"h":294.35,"l":289.06,"c":292.23,"v":1526300},{"d":"2025-11-19","o":291.6,"h":293.81,"l":290.09,"c":291.19,"v":1359000},{"d":"2025-11-20","o":295.26,"h":296.9,"l":286.43,"c":286.95,"v":1212500},{"d":"2025-11-21","o":288.69,"h":293.13,"l":286.32,"c":290.8,"v":1359300},{"d":"2025-11-24","o":291.35,"h":292.8,"l":288.95,"c":289.85,"v":3027600},{"d":"2025-11-25","o":290.28,"h":297.67,"l":287.08,"c":294.43,"v":2336400},{"d":"2025-11-26","o":313.97,"h":320,"l":299.13,"c":301.38,"v":4686400},{"d":"2025-11-28","o":300.29,"h":304,"l":299.42,"c":303.34,"v":912400},{"d":"2025-12-01","o":301.17,"h":307.37,"l":300.32,"c":305.12,"v":1464600},{"d":"2025-12-02","o":306.06,"h":310.84,"l":305.31,"c":310.25,"v":1625400},{"d":"2025-12-03","o":308.76,"h":312.62,"l":305.48,"c":307.24,"v":1346700},{"d":"2025-12-04","o":307.8,"h":309.3,"l":303.77,"c":305.85,"v":1458000},{"d":"2025-12-05","o":306,"h":307.83,"l":304.3,"c":306.74,"v":1558800},{"d":"2025-12-08","o":307.6,"h":309.22,"l":298.63,"c":301.39,"v":1667800},{"d":"2025-12-09","o":301.07,"h":303.65,"l":299.53,"c":300.75,"v":1393600},{"d":"2025-12-10","o":299.46,"h":304.69,"l":297.52,"c":300.1,"v":1792800},{"d":"2025-12-11","o":299.93,"h":305,"l":298.2,"c":300.93,"v":1534500},{"d":"2025-12-12","o":302.48,"h":302.48,"l":296.33,"c":297.64,"v":1425200},{"d":"2025-12-15","o":299.21,"h":301.47,"l":292.38,"c":294.31,"v":2281000},{"d":"2025-12-16","o":294.31,"h":296.22,"l":291.88,"c":293.98,"v":1482200},{"d":"2025-12-17","o":294.13,"h":298.3,"l":292.05,"c":292.97,"v":1390500},{"d":"2025-12-18","o":294.65,"h":300.03,"l":293.77,"c":299.24,"v":1960400},{"d":"2025-12-19","o":299.92,"h":301.58,"l":297.9,"c":300.08,"v":3311300},{"d":"2025-12-22","o":301.38,"h":303.79,"l":299.37,"c":300.47,"v":1412200},{"d":"2025-12-23","o":298.86,"h":300.38,"l":295.61,"c":297.58,"v":1128400},{"d":"2025-12-24","o":297.67,"h":298.65,"l":296.51,"c":298.21,"v":320800},{"d":"2025-12-26","o":298.42,"h":300.72,"l":298.34,"c":300.71,"v":439300},{"d":"2025-12-29","o":299.08,"h":303.1,"l":299.08,"c":301.23,"v":656900},{"d":"2025-12-30","o":299.53,"h":301.66,"l":299.06,"c":299.54,"v":627700},{"d":"2025-12-31","o":298.62,"h":299.07,"l":295.85,"c":296.01,"v":749200},{"d":"2026-01-02","o":296,"h":296.06,"l":282.51,"c":286.73,"v":1317700},{"d":"2026-01-05","o":288.04,"h":293.1,"l":286.63,"c":288.66,"v":1463800},{"d":"2026-01-06","o":288.51,"h":294.24,"l":287.52,"c":293.17,"v":1264500},{"d":"2026-01-07","o":294.73,"h":296.8,"l":293.04,"c":293.79,"v":987700},{"d":"2026-01-08","o":291,"h":292.05,"l":273.8,"c":276.58,"v":2778000},{"d":"2026-01-09","o":276.8,"h":278.45,"l":273.8,"c":276.02,"v":1820900},{"d":"2026-01-12","o":275.91,"h":279.32,"l":274.02,"c":277.89,"v":1204600},{"d":"2026-01-13","o":277.5,"h":279.34,"l":266.77,"c":270.63,"v":2171000},{"d":"2026-01-14","o":268.95,"h":271.01,"l":259.27,"c":261.28,"v":2221200},{"d":"2026-01-15","o":262.23,"h":264.08,"l":259.76,"c":262.26,"v":1773800},{"d":"2026-01-16","o":262.72,"h":266.4,"l":260.72,"c":265.69,"v":3839400},{"d":"2026-01-20","o":261.54,"h":262.49,"l":252.55,"c":253.87,"v":2671200},{"d":"2026-01-21","o":253.87,"h":257.49,"l":253.34,"c":257.44,"v":2342600},{"d":"2026-01-22","o":268.71,"h":271.44,"l":263.05,"c":269.77,"v":3157400},{"d":"2026-01-23","o":269.41,"h":271.29,"l":266.87,"c":270,"v":1493400},{"d":"2026-01-26","o":270.41,"h":274.25,"l":269.76,"c":272.34,"v":1804300},{"d":"2026-01-27","o":271.2,"h":272.05,"l":264.59,"c":268.09,"v":1458400},{"d":"2026-01-28","o":268.51,"h":271.12,"l":266.61,"c":268.33,"v":1268100},{"d":"2026-01-29","o":260,"h":260.47,"l":247.2,"c":255.68,"v":3641800},{"d":"2026-01-30","o":253.59,"h":255.67,"l":250.95,"c":252.87,"v":1739200},{"d":"2026-02-02","o":259.61,"h":259.66,"l":253.75,"c":255.57,"v":1622000},{"d":"2026-02-03","o":250.01,"h":251.64,"l":238.95,"c":240.79,"v":3540400},{"d":"2026-02-04","o":238.76,"h":249.85,"l":236.22,"c":243.41,"v":2728100},{"d":"2026-02-05","o":245.84,"h":246.79,"l":236.78,"c":238.06,"v":3414200},{"d":"2026-02-06","o":239.65,"h":242.44,"l":234,"c":240.4,"v":2139700},{"d":"2026-02-09","o":238.86,"h":243.09,"l":236.43,"c":242.53,"v":1524400},{"d":"2026-02-10","o":242.68,"h":247.12,"l":241.16,"c":243.58,"v":2324100},{"d":"2026-02-11","o":234.12,"h":239.8,"l":229.52,"c":232.59,"v":2622400},{"d":"2026-02-12","o":232.6,"h":235.19,"l":216.01,"c":223.49,"v":5413400},{"d":"2026-02-13","o":223.83,"h":233.63,"l":222.88,"c":231.22,"v":2752800},{"d":"2026-02-17","o":228.1,"h":229.34,"l":221.09,"c":225.32,"v":2629300},{"d":"2026-02-18","o":224.49,"h":230.09,"l":223.21,"c":229.74,"v":2009500},{"d":"2026-02-19","o":229.86,"h":230,"l":226.5,"c":229.1,"v":1451000},{"d":"2026-02-20","o":227.65,"h":232.21,"l":225.78,"c":226.98,"v":1743100},{"d":"2026-02-23","o":223.63,"h":225.65,"l":216.72,"c":218.64,"v":2060800},{"d":"2026-02-24","o":217.54,"h":225.3,"l":215.01,"c":220.91,"v":2204300},{"d":"2026-02-25","o":220.95,"h":225.8,"l":219.05,"c":224.81,"v":1955800},{"d":"2026-02-26","o":228.43,"h":233.73,"l":227.31,"c":233.45,"v":4076500},{"d":"2026-02-27","o":233.58,"h":248.7,"l":233.3,"c":245.87,"v":5370700},{"d":"2026-03-02","o":243.53,"h":249.15,"l":243,"c":246.94,"v":2401000},{"d":"2026-03-03","o":246.1,"h":254.83,"l":244.45,"c":253.4,"v":2606300},{"d":"2026-03-04","o":253.3,"h":258.81,"l":252.5,"c":257.89,"v":2656900},{"d":"2026-03-05","o":258.55,"h":264.75,"l":256.9,"c":264.12,"v":2186400},{"d":"2026-03-06","o":261.54,"h":263.05,"l":257.73,"c":260.99,"v":2021000},{"d":"2026-03-09","o":260.77,"h":262.52,"l":256.5,"c":260.75,"v":1803400},{"d":"2026-03-10","o":260.58,"h":261.78,"l":252.09,"c":253.85,"v":1857600},{"d":"2026-03-11","o":255.45,"h":259.54,"l":249.76,"c":251.83,"v":1959000},{"d":"2026-03-12","o":250.71,"h":255.95,"l":249.24,"c":249.89,"v":1653500},{"d":"2026-03-13","o":249.52,"h":252.83,"l":248.54,"c":251.17,"v":1442800},{"d":"2026-03-16","o":252.09,"h":253.02,"l":249.3,"c":249.78,"v":1353400},{"d":"2026-03-17","o":250.59,"h":259.39,"l":250.59,"c":252.92,"v":1254700},{"d":"2026-03-18","o":250.28,"h":254.44,"l":248.25,"c":248.48,"v":1811000},{"d":"2026-03-19","o":248.98,"h":255.34,"l":246.08,"c":247.65,"v":2148400},{"d":"2026-03-20","o":245.95,"h":248.61,"l":241.5,"c":247.99,"v":4418400},{"d":"2026-03-23","o":248.29,"h":251.06,"l":244.73,"c":247.44,"v":2658100},{"d":"2026-03-24","o":245.28,"h":245.28,"l":237.28,"c":239.39,"v":2224400},{"d":"2026-03-25","o":241.24,"h":243.2,"l":232.41,"c":235.42,"v":1685100},{"d":"2026-03-26","o":234.66,"h":243.62,"l":234.32,"c":239.83,"v":1468200},{"d":"2026-03-27","o":237.63,"h":237.87,"l":229.24,"c":229.84,"v":2233100},{"d":"2026-03-30","o":232.26,"h":238.54,"l":231.05,"c":235.68,"v":1653500},{"d":"2026-03-31","o":235.68,"h":241.21,"l":234.89,"c":239.4,"v":1946547},{"d":"2026-04-01","o":239.45,"h":240.23,"l":232.18,"c":237.87,"v":1800133},{"d":"2026-04-02","o":239.61,"h":241.46,"l":234.09,"c":238.08,"v":1480787},{"d":"2026-04-06","o":236.84,"h":238.94,"l":234.67,"c":237.72,"v":1157502},{"d":"2026-04-07","o":236.33,"h":238.6,"l":232.93,"c":234.96,"v":1315651},{"d":"2026-04-08","o":240.8,"h":244.8,"l":239.03,"c":240.65,"v":1957626},{"d":"2026-04-09","o":237.51,"h":238.2,"l":217.18,"c":225.13,"v":3602281},{"d":"2026-04-10","o":220.1,"h":223.15,"l":214.1,"c":218.45,"v":2497268},{"d":"2026-04-13","o":218.01,"h":227.53,"l":216.41,"c":227.14,"v":2835837},{"d":"2026-04-14","o":227.89,"h":230.68,"l":225.08,"c":228.59,"v":1596832},{"d":"2026-04-15","o":234.81,"h":240.78,"l":232.2,"c":239.32,"v":1759513},{"d":"2026-04-16","o":244.51,"h":245.58,"l":240.42,"c":243.16,"v":1516023},{"d":"2026-04-17","o":249.59,"h":250,"l":241.27,"c":242.02,"v":2550662},{"d":"2026-04-20","o":241.48,"h":246.3,"l":241.25,"c":245.31,"v":1260116},{"d":"2026-04-21","o":245.31,"h":250.84,"l":243.5,"c":245.48,"v":1396103},{"d":"2026-04-22","o":247.29,"h":250,"l":245,"c":247.57,"v":1509457},{"d":"2026-04-23","o":240.36,"h":241.1,"l":227,"c":231.98,"v":2428019},{"d":"2026-04-24","o":232.95,"h":237.74,"l":231.18,"c":237.44,"v":1323486},{"d":"2026-04-27","o":236.2,"h":241.5,"l":234.68,"c":235.03,"v":1689357},{"d":"2026-04-28","o":237.97,"h":241.99,"l":232.22,"c":234.85,"v":1703239},{"d":"2026-04-29","o":233.84,"h":235.98,"l":231.17,"c":235.87,"v":1233952},{"d":"2026-04-30","o":233.9,"h":237.68,"l":231.15,"c":237,"v":1767192},{"d":"2026-05-01","o":241.87,"h":246.86,"l":238.49,"c":244.35,"v":2243080},{"d":"2026-05-04","o":244.19,"h":249.97,"l":242.76,"c":247.54,"v":1515333},{"d":"2026-05-05","o":248.35,"h":250.35,"l":244.9,"c":249.43,"v":2201494},{"d":"2026-05-06","o":245.38,"h":248.75,"l":240,"c":243.08,"v":2071003},{"d":"2026-05-07","o":246.56,"h":255.13,"l":246.56,"c":251.04,"v":2024563},{"d":"2026-05-08","o":247.65,"h":247.65,"l":241.93,"c":244.5,"v":1741952},{"d":"2026-05-11","o":241.91,"h":244.97,"l":234.28,"c":236.07,"v":1823730},{"d":"2026-05-12","o":238.03,"h":240.12,"l":233.83,"c":234.87,"v":1490751},{"d":"2026-05-13","o":229.4,"h":231.65,"l":225.27,"c":231.03,"v":1695947},{"d":"2026-05-14","o":229.88,"h":235.92,"l":227.48,"c":233.86,"v":1747723},{"d":"2026-05-15","o":235.05,"h":238.31,"l":234.35,"c":236.62,"v":1528368},{"d":"2026-05-18","o":236.1,"h":243.69,"l":234.65,"c":243.49,"v":1714691},{"d":"2026-05-19","o":249.03,"h":251.16,"l":243.01,"c":244.16,"v":1979948}]