[{"d":"1980-03-17","o":3.12,"h":3.3,"l":3.12,"c":3.15,"v":219600},{"d":"1980-03-18","o":3.12,"h":3.12,"l":2.94,"c":3.03,"v":727200},{"d":"1980-03-19","o":3.03,"h":3.08,"l":3.02,"c":3.04,"v":295200},{"d":"1980-03-20","o":3.04,"h":3.06,"l":3.01,"c":3.01,"v":159600},{"d":"1980-03-21","o":3.01,"h":3.02,"l":2.91,"c":2.92,"v":130800},{"d":"1980-03-24","o":2.92,"h":2.92,"l":2.64,"c":2.67,"v":436800},{"d":"1980-03-25","o":2.67,"h":2.75,"l":2.55,"c":2.6,"v":645600},{"d":"1980-03-26","o":2.6,"h":2.6,"l":2.43,"c":2.45,"v":466800},{"d":"1980-03-27","o":2.38,"h":2.38,"l":2.24,"c":2.38,"v":1129200},{"d":"1980-03-28","o":2.46,"h":2.58,"l":2.46,"c":2.54,"v":666000},{"d":"1980-03-31","o":2.54,"h":2.58,"l":2.52,"c":2.54,"v":430800},{"d":"1980-04-01","o":2.58,"h":2.77,"l":2.58,"c":2.74,"v":492000},{"d":"1980-04-02","o":2.74,"h":2.74,"l":2.61,"c":2.62,"v":283200},{"d":"1980-04-03","o":2.62,"h":2.64,"l":2.6,"c":2.64,"v":226800},{"d":"1980-04-07","o":2.61,"h":2.61,"l":2.53,"c":2.54,"v":355200},{"d":"1980-04-08","o":2.54,"h":2.62,"l":2.5,"c":2.59,"v":765600},{"d":"1980-04-09","o":2.59,"h":2.67,"l":2.58,"c":2.67,"v":134400},{"d":"1980-04-10","o":2.67,"h":2.74,"l":2.66,"c":2.74,"v":174000},{"d":"1980-04-11","o":2.74,"h":2.77,"l":2.64,"c":2.64,"v":109200},{"d":"1980-04-14","o":2.64,"h":2.65,"l":2.5,"c":2.56,"v":267600},{"d":"1980-04-15","o":2.56,"h":2.56,"l":2.52,"c":2.56,"v":505200},{"d":"1980-04-16","o":2.56,"h":2.57,"l":2.34,"c":2.35,"v":358800},{"d":"1980-04-17","o":2.35,"h":2.43,"l":2.27,"c":2.43,"v":696000},{"d":"1980-04-18","o":2.43,"h":2.47,"l":2.31,"c":2.32,"v":342000},{"d":"1980-04-21","o":2.32,"h":2.36,"l":2.28,"c":2.29,"v":498000},{"d":"1980-04-22","o":2.38,"h":2.6,"l":2.38,"c":2.56,"v":880800},{"d":"1980-04-23","o":2.59,"h":2.73,"l":2.59,"c":2.61,"v":588000},{"d":"1980-04-24","o":2.61,"h":2.81,"l":2.61,"c":2.78,"v":733200},{"d":"1980-04-25","o":2.76,"h":2.76,"l":2.69,"c":2.71,"v":343200},{"d":"1980-04-28","o":2.72,"h":2.79,"l":2.72,"c":2.73,"v":372000},{"d":"1980-04-29","o":2.73,"h":2.73,"l":2.64,"c":2.67,"v":270000},{"d":"1980-04-30","o":2.62,"h":2.62,"l":2.54,"c":2.55,"v":273600},{"d":"1980-05-01","o":2.54,"h":2.54,"l":2.46,"c":2.46,"v":505200},{"d":"1980-05-02","o":2.46,"h":2.47,"l":2.42,"c":2.47,"v":282000},{"d":"1980-05-05","o":2.5,"h":2.6,"l":2.5,"c":2.6,"v":302400},{"d":"1980-05-06","o":2.6,"h":2.73,"l":2.58,"c":2.69,"v":386400},{"d":"1980-05-07","o":2.69,"h":2.71,"l":2.66,"c":2.69,"v":138000},{"d":"1980-05-08","o":2.69,"h":2.69,"l":2.6,"c":2.6,"v":225600},{"d":"1980-05-09","o":2.58,"h":2.58,"l":2.53,"c":2.54,"v":128400},{"d":"1980-05-12","o":2.54,"h":2.61,"l":2.52,"c":2.61,"v":180000},{"d":"1980-05-13","o":2.66,"h":2.71,"l":2.66,"c":2.69,"v":213600},{"d":"1980-05-14","o":2.7,"h":2.78,"l":2.7,"c":2.77,"v":345600},{"d":"1980-05-15","o":2.77,"h":2.77,"l":2.73,"c":2.73,"v":292800},{"d":"1980-05-16","o":2.73,"h":2.74,"l":2.65,"c":2.67,"v":135600},{"d":"1980-05-19","o":2.67,"h":2.71,"l":2.67,"c":2.69,"v":66000},{"d":"1980-05-20","o":2.69,"h":2.75,"l":2.68,"c":2.75,"v":453600},{"d":"1980-05-21","o":2.75,"h":2.8,"l":2.74,"c":2.78,"v":512400},{"d":"1980-05-22","o":2.81,"h":2.92,"l":2.81,"c":2.92,"v":499200},{"d":"1980-05-23","o":2.92,"h":2.99,"l":2.9,"c":2.99,"v":411600},{"d":"1980-05-27","o":3,"h":3.06,"l":3,"c":3.01,"v":247200},{"d":"1980-05-28","o":3.01,"h":3.15,"l":3,"c":3.15,"v":458400},{"d":"1980-05-29","o":3.15,"h":3.21,"l":3.07,"c":3.08,"v":618000},{"d":"1980-05-30","o":3.08,"h":3.17,"l":3.03,"c":3.17,"v":298800},{"d":"1980-06-02","o":3.17,"h":3.17,"l":3.1,"c":3.1,"v":208800},{"d":"1980-06-03","o":3.08,"h":3.08,"l":3.01,"c":3.02,"v":283200},{"d":"1980-06-04","o":3.02,"h":3.07,"l":3,"c":3.07,"v":218400},{"d":"1980-06-05","o":3.07,"h":3.12,"l":3.02,"c":3.02,"v":147600},{"d":"1980-06-06","o":3.02,"h":3.06,"l":2.97,"c":3,"v":428400},{"d":"1980-06-09","o":3,"h":3.06,"l":2.86,"c":2.86,"v":426000},{"d":"1980-06-10","o":2.86,"h":2.97,"l":2.86,"c":2.97,"v":464400},{"d":"1980-06-11","o":2.97,"h":3.05,"l":2.96,"c":3.05,"v":182400},{"d":"1980-06-12","o":3.05,"h":3.1,"l":3.02,"c":3.09,"v":404400},{"d":"1980-06-13","o":3.09,"h":3.1,"l":3.07,"c":3.09,"v":67200},{"d":"1980-06-16","o":3.09,"h":3.09,"l":3.03,"c":3.03,"v":242400},{"d":"1980-06-17","o":3.05,"h":3.07,"l":3.05,"c":3.06,"v":214800},{"d":"1980-06-18","o":3.05,"h":3.05,"l":3,"c":3.02,"v":606000},{"d":"1980-06-19","o":3.02,"h":3.05,"l":2.97,"c":2.97,"v":220800},{"d":"1980-06-20","o":2.94,"h":2.94,"l":2.93,"c":2.93,"v":99600},{"d":"1980-06-23","o":2.93,"h":2.96,"l":2.92,"c":2.94,"v":198000},{"d":"1980-06-24","o":2.94,"h":2.94,"l":2.91,"c":2.94,"v":102000},{"d":"1980-06-25","o":2.95,"h":3.1,"l":2.95,"c":3.07,"v":358800},{"d":"1980-06-26","o":3.07,"h":3.12,"l":3.02,"c":3.02,"v":246000},{"d":"1980-06-27","o":3.02,"h":3.07,"l":3.01,"c":3.04,"v":78000},{"d":"1980-06-30","o":3.04,"h":3.07,"l":3.01,"c":3.04,"v":205200},{"d":"1980-07-01","o":3.04,"h":3.08,"l":3.01,"c":3.07,"v":195600},{"d":"1980-07-02","o":3.09,"h":3.18,"l":3.09,"c":3.18,"v":181200},{"d":"1980-07-03","o":3.18,"h":3.36,"l":3.17,"c":3.34,"v":390000},{"d":"1980-07-07","o":3.45,"h":3.51,"l":3.45,"c":3.46,"v":355200},{"d":"1980-07-08","o":3.46,"h":3.46,"l":3.33,"c":3.39,"v":826800},{"d":"1980-07-09","o":3.41,"h":3.5,"l":3.41,"c":3.44,"v":394800},{"d":"1980-07-10","o":3.44,"h":3.56,"l":3.43,"c":3.5,"v":318000},{"d":"1980-07-11","o":3.5,"h":3.64,"l":3.5,"c":3.61,"v":433200},{"d":"1980-07-14","o":3.66,"h":3.77,"l":3.66,"c":3.73,"v":464400},{"d":"1980-07-15","o":3.73,"h":3.82,"l":3.71,"c":3.71,"v":583200},{"d":"1980-07-16","o":3.71,"h":3.76,"l":3.6,"c":3.61,"v":334800},{"d":"1980-07-17","o":3.61,"h":3.66,"l":3.61,"c":3.65,"v":255600},{"d":"1980-07-18","o":3.65,"h":3.73,"l":3.61,"c":3.61,"v":422400},{"d":"1980-07-21","o":3.61,"h":3.66,"l":3.49,"c":3.57,"v":378000},{"d":"1980-07-22","o":3.57,"h":3.6,"l":3.54,"c":3.57,"v":746400},{"d":"1980-07-23","o":3.57,"h":3.58,"l":3.55,"c":3.56,"v":398400},{"d":"1980-07-24","o":3.56,"h":3.62,"l":3.55,"c":3.58,"v":123600},{"d":"1980-07-25","o":3.58,"h":3.58,"l":3.5,"c":3.51,"v":260400},{"d":"1980-07-28","o":3.51,"h":3.52,"l":3.46,"c":3.52,"v":253200},{"d":"1980-07-29","o":3.52,"h":3.74,"l":3.5,"c":3.74,"v":1060800},{"d":"1980-07-30","o":3.91,"h":4.1,"l":3.91,"c":4.03,"v":711600},{"d":"1980-07-31","o":4.03,"h":4.16,"l":4.02,"c":4.14,"v":528000},{"d":"1980-08-01","o":4.21,"h":4.29,"l":4.21,"c":4.26,"v":670800},{"d":"1980-08-04","o":4.26,"h":4.33,"l":4.22,"c":4.31,"v":290400},{"d":"1980-08-05","o":4.31,"h":4.42,"l":4.31,"c":4.36,"v":508800},{"d":"1980-08-06","o":4.33,"h":4.33,"l":4.22,"c":4.24,"v":351600},{"d":"1980-08-07","o":4.24,"h":4.27,"l":4.21,"c":4.22,"v":218400},{"d":"1980-08-08","o":4.26,"h":4.33,"l":4.26,"c":4.27,"v":471600},{"d":"1980-08-11","o":4.27,"h":4.42,"l":4.27,"c":4.42,"v":542400},{"d":"1980-08-12","o":4.42,"h":4.5,"l":4.33,"c":4.35,"v":445200},{"d":"1980-08-13","o":4.35,"h":4.36,"l":4.27,"c":4.27,"v":234000},{"d":"1980-08-14","o":4.27,"h":4.43,"l":4.27,"c":4.39,"v":428400},{"d":"1980-08-15","o":4.39,"h":4.45,"l":4.31,"c":4.33,"v":206400},{"d":"1980-08-18","o":4.32,"h":4.32,"l":4.1,"c":4.1,"v":427200},{"d":"1980-08-19","o":4.1,"h":4.1,"l":3.92,"c":3.95,"v":639600},{"d":"1980-08-20","o":3.95,"h":4.17,"l":3.91,"c":4.17,"v":649200},{"d":"1980-08-21","o":4.21,"h":4.44,"l":4.21,"c":4.42,"v":307200},{"d":"1980-08-22","o":4.44,"h":4.58,"l":4.44,"c":4.56,"v":718800},{"d":"1980-08-25","o":4.56,"h":4.59,"l":4.52,"c":4.52,"v":333600},{"d":"1980-08-26","o":4.54,"h":4.75,"l":4.54,"c":4.64,"v":284400},{"d":"1980-08-27","o":4.61,"h":4.61,"l":4.48,"c":4.48,"v":297600},{"d":"1980-08-28","o":4.48,"h":4.48,"l":4.35,"c":4.38,"v":334800},{"d":"1980-08-29","o":4.28,"h":4.28,"l":4.14,"c":4.27,"v":613200},{"d":"1980-09-02","o":4.25,"h":4.25,"l":4.18,"c":4.24,"v":242400},{"d":"1980-09-03","o":4.25,"h":4.48,"l":4.25,"c":4.44,"v":350400},{"d":"1980-09-04","o":4.45,"h":4.54,"l":4.45,"c":4.48,"v":435600},{"d":"1980-09-05","o":4.48,"h":4.53,"l":4.48,"c":4.53,"v":322800},{"d":"1980-09-08","o":4.52,"h":4.52,"l":4.28,"c":4.3,"v":309600},{"d":"1980-09-09","o":4.3,"h":4.36,"l":4.22,"c":4.35,"v":213600},{"d":"1980-09-10","o":4.41,"h":4.53,"l":4.41,"c":4.42,"v":615600},{"d":"1980-09-11","o":4.45,"h":4.56,"l":4.45,"c":4.5,"v":285600},{"d":"1980-09-12","o":4.5,"h":4.51,"l":4.35,"c":4.4,"v":212400},{"d":"1980-09-15","o":4.38,"h":4.38,"l":4.31,"c":4.31,"v":207600},{"d":"1980-09-16","o":4.33,"h":4.55,"l":4.33,"c":4.5,"v":600000},{"d":"1980-09-17","o":4.52,"h":4.75,"l":4.52,"c":4.68,"v":558000},{"d":"1980-09-18","o":4.71,"h":4.81,"l":4.71,"c":4.74,"v":588000},{"d":"1980-09-19","o":4.74,"h":5.12,"l":4.73,"c":5.03,"v":632400},{"d":"1980-09-22","o":5.08,"h":5.25,"l":5.08,"c":5.25,"v":472800},{"d":"1980-09-23","o":5.38,"h":5.78,"l":5.38,"c":5.43,"v":972000},{"d":"1980-09-24","o":5.43,"h":5.73,"l":5.42,"c":5.71,"v":627600},{"d":"1980-09-25","o":5.71,"h":5.82,"l":5.54,"c":5.57,"v":406800},{"d":"1980-09-26","o":5.44,"h":5.44,"l":5.02,"c":5.11,"v":858000},{"d":"1980-09-29","o":4.96,"h":4.96,"l":4.72,"c":4.83,"v":922800},{"d":"1980-09-30","o":4.83,"h":5.18,"l":4.83,"c":5.18,"v":811200},{"d":"1980-10-01","o":5.17,"h":5.17,"l":4.98,"c":5.04,"v":584400},{"d":"1980-10-02","o":5.04,"h":5.09,"l":4.92,"c":4.97,"v":420000},{"d":"1980-10-03","o":4.97,"h":5.24,"l":4.92,"c":5.18,"v":547200},{"d":"1980-10-06","o":5.22,"h":5.46,"l":5.22,"c":5.38,"v":351600},{"d":"1980-10-07","o":5.38,"h":5.49,"l":5.38,"c":5.44,"v":418800},{"d":"1980-10-08","o":5.44,"h":5.48,"l":5.4,"c":5.44,"v":318000},{"d":"1980-10-09","o":5.48,"h":5.54,"l":5.48,"c":5.53,"v":276000},{"d":"1980-10-10","o":5.53,"h":5.54,"l":5.17,"c":5.17,"v":385200},{"d":"1980-10-13","o":5.23,"h":5.4,"l":5.23,"c":5.38,"v":213600},{"d":"1980-10-14","o":5.38,"h":5.39,"l":5.29,"c":5.29,"v":368400},{"d":"1980-10-15","o":5.29,"h":5.29,"l":5.25,"c":5.27,"v":234000},{"d":"1980-10-16","o":5.27,"h":5.4,"l":5.19,"c":5.19,"v":187200},{"d":"1980-10-17","o":5.14,"h":5.14,"l":5.06,"c":5.09,"v":212400},{"d":"1980-10-20","o":5.09,"h":5.1,"l":5.04,"c":5.1,"v":148800},{"d":"1980-10-21","o":5.1,"h":5.2,"l":5.1,"c":5.11,"v":289200},{"d":"1980-10-22","o":5.11,"h":5.22,"l":5.1,"c":5.19,"v":123600},{"d":"1980-10-23","o":5.17,"h":5.17,"l":5.04,"c":5.05,"v":270000},{"d":"1980-10-24","o":5.25,"h":5.25,"l":5.02,"c":5.25,"v":274800},{"d":"1980-10-27","o":5.17,"h":5.17,"l":4.92,"c":4.92,"v":173400},{"d":"1980-10-28","o":4.92,"h":5,"l":4.79,"c":5,"v":400200},{"d":"1980-10-29","o":5,"h":5.06,"l":4.92,"c":5.04,"v":162600},{"d":"1980-10-30","o":5,"h":5,"l":4.52,"c":4.52,"v":460800},{"d":"1980-10-31","o":4.52,"h":4.79,"l":4.52,"c":4.79,"v":664800},{"d":"1980-11-03","o":4.79,"h":5,"l":4.79,"c":4.83,"v":306600},{"d":"1980-11-05","o":5.38,"h":5.92,"l":5.38,"c":5.42,"v":1045800},{"d":"1980-11-06","o":5.33,"h":5.33,"l":5.12,"c":5.17,"v":450600},{"d":"1980-11-07","o":5.17,"h":5.19,"l":5.06,"c":5.15,"v":222600},{"d":"1980-11-10","o":5.19,"h":5.4,"l":5.19,"c":5.35,"v":201600},{"d":"1980-11-11","o":5.42,"h":5.62,"l":5.42,"c":5.52,"v":232200},{"d":"1980-11-12","o":5.52,"h":5.67,"l":5.46,"c":5.67,"v":252000},{"d":"1980-11-13","o":5.67,"h":6.04,"l":5.58,"c":6.04,"v":472200},{"d":"1980-11-14","o":6.04,"h":6.58,"l":5.9,"c":6.33,"v":687600},{"d":"1980-11-17","o":6.33,"h":6.62,"l":6.06,"c":6.58,"v":473400},{"d":"1980-11-18","o":6.67,"h":6.92,"l":6.67,"c":6.83,"v":520800},{"d":"1980-11-19","o":6.98,"h":7.42,"l":6.98,"c":7.08,"v":792000},{"d":"1980-11-20","o":7.08,"h":7.38,"l":6.94,"c":7.33,"v":558000},{"d":"1980-11-21","o":7.33,"h":7.42,"l":6.6,"c":6.79,"v":582600},{"d":"1980-11-24","o":6.79,"h":7.06,"l":6.52,"c":7,"v":410400},{"d":"1980-11-25","o":7,"h":7.15,"l":6.83,"c":6.85,"v":270000},{"d":"1980-11-26","o":6.85,"h":7.06,"l":6.85,"c":6.92,"v":375600},{"d":"1980-11-28","o":6.94,"h":7.02,"l":6.94,"c":6.96,"v":99600},{"d":"1980-12-01","o":6.96,"h":7.12,"l":6.92,"c":6.94,"v":381600},{"d":"1980-12-02","o":6.94,"h":6.94,"l":6.38,"c":6.69,"v":603600},{"d":"1980-12-03","o":6.69,"h":6.75,"l":6.48,"c":6.54,"v":240600},{"d":"1980-12-04","o":6.54,"h":6.85,"l":6.46,"c":6.67,"v":196800},{"d":"1980-12-05","o":6.56,"h":6.56,"l":6.17,"c":6.25,"v":254400},{"d":"1980-12-08","o":6.21,"h":6.21,"l":5.62,"c":5.83,"v":736800},{"d":"1980-12-09","o":5.83,"h":6.25,"l":5.71,"c":6.17,"v":720600},{"d":"1980-12-10","o":6.17,"h":6.23,"l":5.6,"c":5.6,"v":466200},{"d":"1980-12-11","o":5.6,"h":5.73,"l":5.38,"c":5.73,"v":1254600},{"d":"1980-12-12","o":5.77,"h":5.92,"l":5.77,"c":5.85,"v":514800},{"d":"1980-12-15","o":5.85,"h":6,"l":5.85,"c":5.92,"v":201600},{"d":"1980-12-16","o":5.92,"h":5.96,"l":5.5,"c":5.58,"v":609000},{"d":"1980-12-17","o":5.48,"h":5.48,"l":5.12,"c":5.33,"v":858000},{"d":"1980-12-18","o":5.33,"h":5.58,"l":5.27,"c":5.27,"v":461400},{"d":"1980-12-19","o":5.27,"h":5.29,"l":4.94,"c":4.96,"v":661200},{"d":"1980-12-22","o":4.96,"h":5.04,"l":4.92,"c":5.04,"v":546000},{"d":"1980-12-23","o":5.04,"h":5.42,"l":4.98,"c":5.35,"v":1158600},{"d":"1980-12-24","o":5.38,"h":5.65,"l":5.38,"c":5.65,"v":571800},{"d":"1980-12-26","o":5.65,"h":5.71,"l":5.6,"c":5.69,"v":169200},{"d":"1980-12-29","o":5.69,"h":5.79,"l":5.42,"c":5.48,"v":252000},{"d":"1980-12-30","o":5.5,"h":5.73,"l":5.5,"c":5.69,"v":259800},{"d":"1980-12-31","o":5.69,"h":5.81,"l":5.67,"c":5.75,"v":187200},{"d":"1981-01-02","o":5.75,"h":6.04,"l":5.75,"c":5.88,"v":558000},{"d":"1981-01-05","o":5.88,"h":5.98,"l":5.44,"c":5.44,"v":477000},{"d":"1981-01-06","o":5.44,"h":5.46,"l":5.06,"c":5.31,"v":1014000},{"d":"1981-01-07","o":5.21,"h":5.21,"l":4.71,"c":5.19,"v":1091400},{"d":"1981-01-08","o":5.17,"h":5.17,"l":4.85,"c":4.94,"v":621000},{"d":"1981-01-09","o":4.94,"h":4.98,"l":4.54,"c":4.54,"v":1116000},{"d":"1981-01-12","o":4.6,"h":4.79,"l":4.6,"c":4.67,"v":1473000},{"d":"1981-01-13","o":4.67,"h":4.67,"l":4.58,"c":4.58,"v":506400},{"d":"1981-01-14","o":4.58,"h":4.69,"l":4.56,"c":4.62,"v":231600},{"d":"1981-01-15","o":4.62,"h":4.71,"l":4.56,"c":4.69,"v":228000},{"d":"1981-01-16","o":4.69,"h":4.79,"l":4.62,"c":4.73,"v":329400},{"d":"1981-01-19","o":4.73,"h":4.83,"l":4.62,"c":4.81,"v":215400},{"d":"1981-01-20","o":4.79,"h":4.79,"l":4.54,"c":4.56,"v":292200},{"d":"1981-01-21","o":4.56,"h":4.6,"l":4.5,"c":4.6,"v":307800},{"d":"1981-01-22","o":4.6,"h":4.69,"l":4.54,"c":4.56,"v":260400},{"d":"1981-01-23","o":4.56,"h":4.6,"l":4.29,"c":4.38,"v":436800},{"d":"1981-01-26","o":4.27,"h":4.27,"l":3.9,"c":4.08,"v":1447800},{"d":"1981-01-27","o":4.08,"h":4.27,"l":4.02,"c":4.15,"v":699000},{"d":"1981-01-28","o":4.15,"h":4.23,"l":4.06,"c":4.12,"v":514200},{"d":"1981-01-29","o":4.12,"h":4.21,"l":4.08,"c":4.12,"v":234600},{"d":"1981-01-30","o":4.12,"h":4.15,"l":3.9,"c":3.94,"v":307800},{"d":"1981-02-02","o":3.9,"h":3.9,"l":3.33,"c":3.48,"v":1000800},{"d":"1981-02-03","o":3.48,"h":4,"l":3.38,"c":4,"v":1032600},{"d":"1981-02-04","o":4,"h":4.17,"l":3.79,"c":4.04,"v":486600},{"d":"1981-02-05","o":4.06,"h":4.17,"l":4.06,"c":4.15,"v":274200},{"d":"1981-02-06","o":4.15,"h":4.42,"l":4.15,"c":4.29,"v":346200},{"d":"1981-02-09","o":4.29,"h":4.4,"l":4.08,"c":4.1,"v":300600},{"d":"1981-02-10","o":4.1,"h":4.1,"l":3.94,"c":3.98,"v":305400},{"d":"1981-02-11","o":3.98,"h":4.02,"l":3.92,"c":3.92,"v":55800},{"d":"1981-02-12","o":3.92,"h":4.04,"l":3.79,"c":3.81,"v":120000},{"d":"1981-02-13","o":3.79,"h":3.79,"l":3.73,"c":3.77,"v":133200},{"d":"1981-02-17","o":3.79,"h":3.92,"l":3.79,"c":3.88,"v":1065600},{"d":"1981-02-18","o":3.88,"h":3.96,"l":3.81,"c":3.9,"v":245400},{"d":"1981-02-19","o":3.9,"h":4.04,"l":3.79,"c":3.79,"v":151200},{"d":"1981-02-20","o":3.79,"h":3.79,"l":3.67,"c":3.71,"v":414000},{"d":"1981-02-23","o":3.71,"h":3.96,"l":3.71,"c":3.85,"v":197400},{"d":"1981-02-24","o":3.85,"h":4,"l":3.85,"c":3.92,"v":419400},{"d":"1981-02-25","o":3.92,"h":3.94,"l":3.52,"c":3.75,"v":1020600},{"d":"1981-02-26","o":3.75,"h":3.79,"l":3.56,"c":3.67,"v":475800},{"d":"1981-02-27","o":3.67,"h":3.9,"l":3.67,"c":3.88,"v":461400},{"d":"1981-03-02","o":3.88,"h":4.1,"l":3.85,"c":4.08,"v":326400},{"d":"1981-03-03","o":4.08,"h":4.17,"l":3.96,"c":4,"v":222600},{"d":"1981-03-04","o":4,"h":4,"l":3.94,"c":3.96,"v":225000},{"d":"1981-03-05","o":3.96,"h":3.98,"l":3.75,"c":3.75,"v":262200},{"d":"1981-03-06","o":3.75,"h":3.85,"l":3.73,"c":3.83,"v":152400},{"d":"1981-03-09","o":3.83,"h":3.94,"l":3.79,"c":3.85,"v":225000},{"d":"1981-03-10","o":3.85,"h":3.94,"l":3.81,"c":3.81,"v":132600},{"d":"1981-03-11","o":3.81,"h":3.83,"l":3.73,"c":3.79,"v":180600},{"d":"1981-03-12","o":3.79,"h":4.08,"l":3.77,"c":4.08,"v":195000},{"d":"1981-03-13","o":4.08,"h":4.12,"l":3.92,"c":3.96,"v":273600},{"d":"1981-03-16","o":3.96,"h":4.25,"l":3.94,"c":4.23,"v":405000},{"d":"1981-03-17","o":4.23,"h":4.44,"l":4.19,"c":4.19,"v":543000},{"d":"1981-03-18","o":4.19,"h":4.29,"l":4.12,"c":4.17,"v":263400},{"d":"1981-03-19","o":4.17,"h":4.17,"l":3.96,"c":4.1,"v":153600},{"d":"1981-03-20","o":4.1,"h":4.21,"l":4.1,"c":4.17,"v":301200},{"d":"1981-03-23","o":4.17,"h":4.35,"l":4.17,"c":4.33,"v":539400},{"d":"1981-03-24","o":4.33,"h":4.52,"l":4.33,"c":4.4,"v":438600},{"d":"1981-03-25","o":4.4,"h":4.52,"l":4.35,"c":4.52,"v":446400},{"d":"1981-03-26","o":4.52,"h":4.54,"l":4.42,"c":4.46,"v":361200},{"d":"1981-03-27","o":4.42,"h":4.42,"l":4.29,"c":4.29,"v":247800},{"d":"1981-03-30","o":4.29,"h":4.29,"l":4.23,"c":4.23,"v":413400},{"d":"1981-03-31","o":4.25,"h":4.4,"l":4.25,"c":4.35,"v":339600},{"d":"1981-04-01","o":4.33,"h":4.33,"l":4.21,"c":4.25,"v":138600},{"d":"1981-04-02","o":4.25,"h":4.29,"l":4.12,"c":4.12,"v":271800},{"d":"1981-04-03","o":4.12,"h":4.15,"l":4.04,"c":4.06,"v":757800},{"d":"1981-04-06","o":4.06,"h":4.08,"l":3.94,"c":4.08,"v":668400},{"d":"1981-04-07","o":4.08,"h":4.23,"l":4.04,"c":4.15,"v":458400},{"d":"1981-04-08","o":4.15,"h":4.23,"l":4.1,"c":4.23,"v":179400},{"d":"1981-04-09","o":4.23,"h":4.33,"l":4.21,"c":4.33,"v":748200},{"d":"1981-04-10","o":4.35,"h":4.52,"l":4.35,"c":4.42,"v":785400},{"d":"1981-04-13","o":4.42,"h":4.81,"l":4.35,"c":4.6,"v":849600},{"d":"1981-04-14","o":4.6,"h":4.73,"l":4.54,"c":4.56,"v":665400},{"d":"1981-04-15","o":4.58,"h":4.65,"l":4.58,"c":4.65,"v":316200},{"d":"1981-04-16","o":4.65,"h":4.79,"l":4.65,"c":4.79,"v":683400},{"d":"1981-04-20","o":4.79,"h":5.15,"l":4.73,"c":5.15,"v":547800},{"d":"1981-04-21","o":5.15,"h":5.17,"l":4.71,"c":4.77,"v":987000},{"d":"1981-04-22","o":4.81,"h":4.98,"l":4.81,"c":4.88,"v":491400},{"d":"1981-04-23","o":4.88,"h":5,"l":4.83,"c":4.96,"v":900000},{"d":"1981-04-24","o":4.96,"h":5,"l":4.94,"c":4.94,"v":697200},{"d":"1981-04-27","o":4.94,"h":4.98,"l":4.79,"c":4.79,"v":320400},{"d":"1981-04-28","o":4.79,"h":4.83,"l":4.54,"c":4.67,"v":551400},{"d":"1981-04-29","o":4.67,"h":4.67,"l":4.52,"c":4.58,"v":391200},{"d":"1981-04-30","o":4.58,"h":4.6,"l":4.5,"c":4.56,"v":641400},{"d":"1981-05-01","o":4.56,"h":4.62,"l":4.42,"c":4.44,"v":157200},{"d":"1981-05-04","o":4.42,"h":4.42,"l":4.29,"c":4.31,"v":141600},{"d":"1981-05-05","o":4.31,"h":4.31,"l":4.19,"c":4.31,"v":121200},{"d":"1981-05-06","o":4.33,"h":4.52,"l":4.33,"c":4.46,"v":330000},{"d":"1981-05-07","o":4.46,"h":4.58,"l":4.44,"c":4.54,"v":131400},{"d":"1981-05-08","o":4.56,"h":4.69,"l":4.56,"c":4.56,"v":103800},{"d":"1981-05-11","o":4.56,"h":4.62,"l":4.4,"c":4.46,"v":140400},{"d":"1981-05-12","o":4.48,"h":4.73,"l":4.48,"c":4.73,"v":150600},{"d":"1981-05-13","o":4.73,"h":4.75,"l":4.54,"c":4.54,"v":294000},{"d":"1981-05-14","o":4.54,"h":4.6,"l":4.33,"c":4.48,"v":158400},{"d":"1981-05-15","o":4.48,"h":4.54,"l":4.4,"c":4.54,"v":231000},{"d":"1981-05-18","o":4.58,"h":4.67,"l":4.58,"c":4.62,"v":301200},{"d":"1981-05-19","o":4.58,"h":4.58,"l":4.5,"c":4.56,"v":88200},{"d":"1981-05-20","o":4.56,"h":4.6,"l":4.33,"c":4.52,"v":351600},{"d":"1981-05-21","o":4.52,"h":4.56,"l":4.48,"c":4.54,"v":263400},{"d":"1981-05-22","o":4.54,"h":4.56,"l":4.42,"c":4.46,"v":91800},{"d":"1981-05-26","o":4.46,"h":4.67,"l":4.42,"c":4.58,"v":388200},{"d":"1981-05-27","o":4.58,"h":4.67,"l":4.5,"c":4.56,"v":444600},{"d":"1981-05-28","o":4.56,"h":4.83,"l":4.56,"c":4.83,"v":547800},{"d":"1981-05-29","o":4.83,"h":4.83,"l":4.73,"c":4.75,"v":240600},{"d":"1981-06-01","o":4.75,"h":4.96,"l":4.67,"c":4.67,"v":356400},{"d":"1981-06-02","o":4.6,"h":4.6,"l":4.42,"c":4.42,"v":379200},{"d":"1981-06-03","o":4.35,"h":4.35,"l":4.27,"c":4.29,"v":601200},{"d":"1981-06-04","o":4.29,"h":4.29,"l":4.23,"c":4.25,"v":238200},{"d":"1981-06-05","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":466800},{"d":"1981-06-08","o":4.38,"h":4.42,"l":4.31,"c":4.35,"v":131400},{"d":"1981-06-09","o":4.33,"h":4.33,"l":4.23,"c":4.23,"v":105600},{"d":"1981-06-10","o":4.23,"h":4.31,"l":4.23,"c":4.31,"v":87000},{"d":"1981-06-11","o":4.33,"h":4.46,"l":4.33,"c":4.46,"v":196800},{"d":"1981-06-12","o":4.46,"h":4.5,"l":4.44,"c":4.46,"v":304200},{"d":"1981-06-15","o":4.46,"h":4.52,"l":4.42,"c":4.44,"v":273600},{"d":"1981-06-16","o":4.38,"h":4.38,"l":4.02,"c":4.02,"v":299400},{"d":"1981-06-17","o":4.02,"h":4.25,"l":3.92,"c":4.25,"v":388800},{"d":"1981-06-18","o":4.25,"h":4.29,"l":4.02,"c":4.06,"v":278400},{"d":"1981-06-19","o":4.06,"h":4.15,"l":4,"c":4.06,"v":148800},{"d":"1981-06-22","o":4.06,"h":4.08,"l":3.77,"c":3.83,"v":192000},{"d":"1981-06-23","o":3.83,"h":3.96,"l":3.79,"c":3.9,"v":305400},{"d":"1981-06-24","o":3.9,"h":3.92,"l":3.83,"c":3.85,"v":352800},{"d":"1981-06-25","o":3.85,"h":4,"l":3.83,"c":3.9,"v":486600},{"d":"1981-06-26","o":3.92,"h":4.17,"l":3.92,"c":4.12,"v":249600},{"d":"1981-06-29","o":4.12,"h":4.17,"l":4,"c":4.04,"v":295200},{"d":"1981-06-30","o":4,"h":4,"l":3.88,"c":3.92,"v":430800},{"d":"1981-07-01","o":3.92,"h":3.96,"l":3.81,"c":3.83,"v":150600},{"d":"1981-07-02","o":3.83,"h":3.85,"l":3.5,"c":3.58,"v":1016400},{"d":"1981-07-06","o":3.58,"h":3.73,"l":3.5,"c":3.71,"v":440400},{"d":"1981-07-07","o":3.71,"h":3.88,"l":3.69,"c":3.71,"v":186600},{"d":"1981-07-08","o":3.67,"h":3.67,"l":3.52,"c":3.54,"v":240600},{"d":"1981-07-09","o":3.54,"h":3.69,"l":3.5,"c":3.69,"v":237000},{"d":"1981-07-10","o":3.69,"h":3.73,"l":3.54,"c":3.54,"v":206400},{"d":"1981-07-13","o":3.54,"h":3.65,"l":3.54,"c":3.6,"v":105000},{"d":"1981-07-14","o":3.6,"h":3.62,"l":3.5,"c":3.5,"v":186600},{"d":"1981-07-15","o":3.52,"h":3.62,"l":3.52,"c":3.6,"v":101400},{"d":"1981-07-16","o":3.6,"h":3.67,"l":3.52,"c":3.62,"v":146400},{"d":"1981-07-17","o":3.62,"h":3.67,"l":3.62,"c":3.65,"v":104400},{"d":"1981-07-20","o":3.65,"h":3.67,"l":3.56,"c":3.6,"v":61800},{"d":"1981-07-21","o":3.6,"h":3.65,"l":3.54,"c":3.58,"v":129000},{"d":"1981-07-22","o":3.6,"h":3.67,"l":3.6,"c":3.6,"v":178800},{"d":"1981-07-23","o":3.6,"h":3.62,"l":3.54,"c":3.62,"v":68400},{"d":"1981-07-24","o":3.62,"h":3.65,"l":3.56,"c":3.6,"v":91200},{"d":"1981-07-27","o":3.6,"h":3.62,"l":3.54,"c":3.54,"v":144000},{"d":"1981-07-28","o":3.54,"h":3.54,"l":3.42,"c":3.42,"v":214200},{"d":"1981-07-29","o":3.42,"h":3.48,"l":3.35,"c":3.46,"v":202800},{"d":"1981-07-30","o":3.46,"h":3.46,"l":3.42,"c":3.44,"v":166200},{"d":"1981-07-31","o":3.42,"h":3.42,"l":3.33,"c":3.33,"v":439800},{"d":"1981-08-03","o":3.33,"h":3.33,"l":3.23,"c":3.27,"v":419400},{"d":"1981-08-04","o":3.27,"h":3.27,"l":3.19,"c":3.25,"v":219000},{"d":"1981-08-05","o":3.27,"h":3.4,"l":3.27,"c":3.38,"v":200400},{"d":"1981-08-06","o":3.38,"h":3.38,"l":3.27,"c":3.27,"v":305400},{"d":"1981-08-07","o":3.27,"h":3.29,"l":3.21,"c":3.23,"v":126600},{"d":"1981-08-10","o":3.23,"h":3.23,"l":3.19,"c":3.21,"v":160200},{"d":"1981-08-11","o":3.21,"h":3.4,"l":3.21,"c":3.33,"v":174000},{"d":"1981-08-12","o":3.33,"h":3.35,"l":3.25,"c":3.25,"v":61800},{"d":"1981-08-13","o":3.25,"h":3.38,"l":3.21,"c":3.38,"v":129600},{"d":"1981-08-14","o":3.38,"h":3.48,"l":3.38,"c":3.48,"v":174000},{"d":"1981-08-17","o":3.48,"h":3.54,"l":3.46,"c":3.48,"v":234000},{"d":"1981-08-18","o":3.48,"h":3.54,"l":3.46,"c":3.52,"v":146400},{"d":"1981-08-19","o":3.5,"h":3.5,"l":3.42,"c":3.48,"v":285000},{"d":"1981-08-20","o":3.44,"h":3.44,"l":3.4,"c":3.42,"v":540000},{"d":"1981-08-21","o":3.42,"h":3.44,"l":3.29,"c":3.29,"v":111600},{"d":"1981-08-24","o":3.23,"h":3.23,"l":3.15,"c":3.15,"v":194400},{"d":"1981-08-25","o":3.15,"h":3.23,"l":3.12,"c":3.21,"v":202200},{"d":"1981-08-26","o":3.21,"h":3.23,"l":3.19,"c":3.19,"v":105000},{"d":"1981-08-27","o":3.19,"h":3.19,"l":3.08,"c":3.1,"v":182400},{"d":"1981-08-28","o":3.1,"h":3.15,"l":3.1,"c":3.15,"v":98400},{"d":"1981-08-31","o":3.15,"h":3.17,"l":3.04,"c":3.06,"v":116400},{"d":"1981-09-01","o":3.06,"h":3.1,"l":3.06,"c":3.06,"v":120600},{"d":"1981-09-02","o":3.08,"h":3.15,"l":3.08,"c":3.15,"v":220800},{"d":"1981-09-03","o":3.12,"h":3.12,"l":2.96,"c":2.96,"v":597600},{"d":"1981-09-04","o":2.96,"h":2.98,"l":2.88,"c":2.98,"v":174000},{"d":"1981-09-08","o":2.96,"h":2.96,"l":2.83,"c":2.9,"v":304800},{"d":"1981-09-09","o":2.9,"h":2.94,"l":2.85,"c":2.9,"v":213000},{"d":"1981-09-10","o":2.92,"h":3.1,"l":2.92,"c":3.1,"v":204600},{"d":"1981-09-11","o":3.1,"h":3.15,"l":3.02,"c":3.15,"v":264000},{"d":"1981-09-14","o":3.15,"h":3.17,"l":3,"c":3.04,"v":379200},{"d":"1981-09-15","o":3.04,"h":3.08,"l":2.98,"c":3,"v":136200},{"d":"1981-09-16","o":2.96,"h":2.96,"l":2.71,"c":2.83,"v":345600},{"d":"1981-09-17","o":2.77,"h":2.77,"l":2.69,"c":2.69,"v":325200},{"d":"1981-09-18","o":2.69,"h":2.79,"l":2.67,"c":2.75,"v":163200},{"d":"1981-09-21","o":2.75,"h":2.77,"l":2.67,"c":2.73,"v":270000},{"d":"1981-09-22","o":2.73,"h":2.75,"l":2.6,"c":2.6,"v":301800},{"d":"1981-09-23","o":2.54,"h":2.54,"l":2.44,"c":2.5,"v":429000},{"d":"1981-09-24","o":2.5,"h":2.62,"l":2.5,"c":2.58,"v":424200},{"d":"1981-09-25","o":2.56,"h":2.56,"l":2.46,"c":2.46,"v":268200},{"d":"1981-09-28","o":2.46,"h":2.79,"l":2.33,"c":2.79,"v":569400},{"d":"1981-09-29","o":2.79,"h":2.79,"l":2.65,"c":2.67,"v":258000},{"d":"1981-09-30","o":2.67,"h":2.71,"l":2.62,"c":2.71,"v":142200},{"d":"1981-10-01","o":2.71,"h":2.81,"l":2.67,"c":2.77,"v":145800},{"d":"1981-10-02","o":2.83,"h":3.04,"l":2.83,"c":2.98,"v":226800},{"d":"1981-10-05","o":2.98,"h":3.08,"l":2.98,"c":3,"v":460800},{"d":"1981-10-06","o":3,"h":3,"l":2.9,"c":2.9,"v":116400},{"d":"1981-10-07","o":2.9,"h":2.96,"l":2.88,"c":2.88,"v":157200},{"d":"1981-10-08","o":2.88,"h":2.92,"l":2.81,"c":2.9,"v":194400},{"d":"1981-10-09","o":2.9,"h":2.98,"l":2.88,"c":2.94,"v":388200},{"d":"1981-10-12","o":2.96,"h":3.02,"l":2.96,"c":3.02,"v":243600},{"d":"1981-10-13","o":3.06,"h":3.29,"l":3.06,"c":3.27,"v":456000},{"d":"1981-10-14","o":3.25,"h":3.25,"l":3.08,"c":3.1,"v":300600},{"d":"1981-10-15","o":3.1,"h":3.21,"l":3.02,"c":3.19,"v":298800},{"d":"1981-10-16","o":3.19,"h":3.19,"l":3.12,"c":3.12,"v":130800},{"d":"1981-10-19","o":3.12,"h":3.15,"l":3.06,"c":3.15,"v":138600},{"d":"1981-10-20","o":3.15,"h":3.21,"l":3.12,"c":3.17,"v":292800},{"d":"1981-10-21","o":3.17,"h":3.42,"l":3.17,"c":3.29,"v":463200},{"d":"1981-10-22","o":3.27,"h":3.27,"l":3.1,"c":3.12,"v":366000},{"d":"1981-10-23","o":3.08,"h":3.08,"l":2.96,"c":2.98,"v":498600},{"d":"1981-10-26","o":2.98,"h":3.08,"l":2.96,"c":3.02,"v":127200},{"d":"1981-10-27","o":3.02,"h":3.12,"l":3.02,"c":3.06,"v":253200},{"d":"1981-10-28","o":3.12,"h":3.33,"l":3.12,"c":3.29,"v":469200},{"d":"1981-10-29","o":3.29,"h":3.29,"l":3.17,"c":3.21,"v":141600},{"d":"1981-10-30","o":3.21,"h":3.29,"l":3.17,"c":3.29,"v":150000},{"d":"1981-11-02","o":3.35,"h":3.46,"l":3.35,"c":3.4,"v":262800},{"d":"1981-11-03","o":3.4,"h":3.48,"l":3.38,"c":3.44,"v":356400},{"d":"1981-11-04","o":3.44,"h":3.54,"l":3.4,"c":3.44,"v":228600},{"d":"1981-11-05","o":3.44,"h":3.44,"l":3.31,"c":3.33,"v":79800},{"d":"1981-11-06","o":3.29,"h":3.29,"l":3.17,"c":3.23,"v":108000},{"d":"1981-11-09","o":3.23,"h":3.29,"l":3.19,"c":3.23,"v":120000},{"d":"1981-11-10","o":3.23,"h":3.27,"l":3.12,"c":3.12,"v":90600},{"d":"1981-11-11","o":3.12,"h":3.15,"l":3.06,"c":3.1,"v":73800},{"d":"1981-11-12","o":3.1,"h":3.15,"l":3.08,"c":3.12,"v":511200},{"d":"1981-11-13","o":3.12,"h":3.15,"l":2.88,"c":2.88,"v":218400},{"d":"1981-11-16","o":2.88,"h":2.88,"l":2.81,"c":2.88,"v":132600},{"d":"1981-11-17","o":2.88,"h":2.88,"l":2.79,"c":2.85,"v":174000},{"d":"1981-11-18","o":2.85,"h":2.9,"l":2.83,"c":2.83,"v":282000},{"d":"1981-11-19","o":2.83,"h":2.85,"l":2.81,"c":2.83,"v":125400},{"d":"1981-11-20","o":2.83,"h":2.94,"l":2.83,"c":2.9,"v":120600},{"d":"1981-11-23","o":2.9,"h":2.94,"l":2.85,"c":2.85,"v":399000},{"d":"1981-11-24","o":2.85,"h":3,"l":2.85,"c":2.98,"v":203400},{"d":"1981-11-25","o":2.98,"h":2.98,"l":2.9,"c":2.9,"v":113400},{"d":"1981-11-27","o":2.9,"h":2.9,"l":2.73,"c":2.73,"v":226200},{"d":"1981-11-30","o":2.73,"h":2.83,"l":2.73,"c":2.83,"v":300000},{"d":"1981-12-01","o":2.83,"h":2.98,"l":2.79,"c":2.96,"v":145800},{"d":"1981-12-02","o":2.96,"h":3.12,"l":2.94,"c":3.08,"v":499800},{"d":"1981-12-03","o":3.08,"h":3.12,"l":3.04,"c":3.06,"v":139800},{"d":"1981-12-04","o":3.06,"h":3.08,"l":3.04,"c":3.04,"v":304200},{"d":"1981-12-07","o":3.04,"h":3.06,"l":2.98,"c":3,"v":79200},{"d":"1981-12-08","o":2.98,"h":2.98,"l":2.9,"c":2.9,"v":118200},{"d":"1981-12-09","o":2.9,"h":2.94,"l":2.88,"c":2.9,"v":99600},{"d":"1981-12-10","o":2.9,"h":2.96,"l":2.9,"c":2.96,"v":165000},{"d":"1981-12-11","o":2.96,"h":2.98,"l":2.94,"c":2.98,"v":298800},{"d":"1981-12-14","o":2.94,"h":2.94,"l":2.88,"c":2.88,"v":165000},{"d":"1981-12-15","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":167400},{"d":"1981-12-16","o":2.92,"h":2.92,"l":2.9,"c":2.9,"v":93000},{"d":"1981-12-17","o":2.9,"h":3,"l":2.9,"c":2.96,"v":187800},{"d":"1981-12-18","o":2.96,"h":3.02,"l":2.94,"c":3,"v":192600},{"d":"1981-12-21","o":3,"h":3.06,"l":2.98,"c":3,"v":244800},{"d":"1981-12-22","o":3,"h":3.04,"l":2.96,"c":2.98,"v":219000},{"d":"1981-12-23","o":2.98,"h":3.02,"l":2.96,"c":3.02,"v":102600},{"d":"1981-12-24","o":3.02,"h":3.02,"l":2.96,"c":3.02,"v":79800},{"d":"1981-12-28","o":3.02,"h":3.06,"l":3,"c":3,"v":190200},{"d":"1981-12-29","o":3,"h":3.02,"l":2.96,"c":2.98,"v":125400},{"d":"1981-12-30","o":2.98,"h":2.98,"l":2.94,"c":2.94,"v":170400},{"d":"1981-12-31","o":2.94,"h":2.98,"l":2.9,"c":2.94,"v":253800},{"d":"1982-01-04","o":2.94,"h":2.98,"l":2.92,"c":2.98,"v":82800},{"d":"1982-01-05","o":2.98,"h":3,"l":2.88,"c":2.9,"v":244200},{"d":"1982-01-06","o":2.88,"h":2.88,"l":2.77,"c":2.81,"v":121200},{"d":"1982-01-07","o":2.81,"h":2.81,"l":2.75,"c":2.77,"v":112200},{"d":"1982-01-08","o":2.77,"h":2.81,"l":2.77,"c":2.77,"v":60600},{"d":"1982-01-11","o":2.77,"h":2.79,"l":2.69,"c":2.71,"v":156600},{"d":"1982-01-12","o":2.71,"h":2.73,"l":2.67,"c":2.71,"v":94800},{"d":"1982-01-13","o":2.71,"h":2.77,"l":2.65,"c":2.65,"v":1051800},{"d":"1982-01-14","o":2.65,"h":2.65,"l":2.58,"c":2.58,"v":368400},{"d":"1982-01-15","o":2.6,"h":2.67,"l":2.6,"c":2.67,"v":293400},{"d":"1982-01-18","o":2.67,"h":2.83,"l":2.62,"c":2.83,"v":546600},{"d":"1982-01-19","o":2.83,"h":2.88,"l":2.75,"c":2.77,"v":225000},{"d":"1982-01-20","o":2.77,"h":2.81,"l":2.75,"c":2.81,"v":63600},{"d":"1982-01-21","o":2.81,"h":2.85,"l":2.79,"c":2.83,"v":158400},{"d":"1982-01-22","o":2.83,"h":2.92,"l":2.83,"c":2.88,"v":75000},{"d":"1982-01-25","o":2.88,"h":2.9,"l":2.83,"c":2.9,"v":56400},{"d":"1982-01-26","o":2.92,"h":3.08,"l":2.92,"c":3.04,"v":322200},{"d":"1982-01-27","o":3.08,"h":3.19,"l":3.08,"c":3.1,"v":414600},{"d":"1982-01-28","o":3.17,"h":3.23,"l":3.17,"c":3.19,"v":275400},{"d":"1982-01-29","o":3.19,"h":3.33,"l":3.19,"c":3.27,"v":436800},{"d":"1982-02-01","o":3.23,"h":3.23,"l":3.15,"c":3.19,"v":142800},{"d":"1982-02-02","o":3.21,"h":3.29,"l":3.21,"c":3.27,"v":162000},{"d":"1982-02-03","o":3.27,"h":3.29,"l":3.08,"c":3.1,"v":864000},{"d":"1982-02-04","o":3.1,"h":3.1,"l":2.96,"c":2.98,"v":456000},{"d":"1982-02-05","o":3,"h":3.17,"l":3,"c":3.15,"v":747000},{"d":"1982-02-08","o":3.1,"h":3.1,"l":3,"c":3,"v":278400},{"d":"1982-02-09","o":3,"h":3.04,"l":2.92,"c":2.96,"v":75000},{"d":"1982-02-10","o":2.96,"h":3,"l":2.92,"c":2.92,"v":139200},{"d":"1982-02-11","o":2.92,"h":2.98,"l":2.92,"c":2.92,"v":196200},{"d":"1982-02-12","o":2.92,"h":2.94,"l":2.9,"c":2.92,"v":28800},{"d":"1982-02-16","o":2.92,"h":3.04,"l":2.79,"c":3.04,"v":189600},{"d":"1982-02-17","o":3.04,"h":3.1,"l":3,"c":3,"v":436800},{"d":"1982-02-18","o":3,"h":3.04,"l":3,"c":3,"v":157200},{"d":"1982-02-19","o":2.98,"h":2.98,"l":2.83,"c":2.96,"v":88800},{"d":"1982-02-22","o":2.96,"h":3,"l":2.83,"c":2.83,"v":216600},{"d":"1982-02-23","o":2.83,"h":2.96,"l":2.83,"c":2.96,"v":183600},{"d":"1982-02-24","o":2.96,"h":2.98,"l":2.88,"c":2.98,"v":1060800},{"d":"1982-02-25","o":3.04,"h":3.19,"l":3.04,"c":3.12,"v":262800},{"d":"1982-02-26","o":3.12,"h":3.15,"l":3.08,"c":3.12,"v":78000},{"d":"1982-03-01","o":3.17,"h":3.29,"l":3.17,"c":3.27,"v":351600},{"d":"1982-03-02","o":3.27,"h":3.33,"l":3.25,"c":3.27,"v":531600},{"d":"1982-03-03","o":3.27,"h":3.27,"l":3.12,"c":3.12,"v":277800},{"d":"1982-03-04","o":3.12,"h":3.27,"l":3.08,"c":3.27,"v":364800},{"d":"1982-03-05","o":3.27,"h":3.31,"l":3.23,"c":3.25,"v":361800},{"d":"1982-03-08","o":3.25,"h":3.29,"l":3.15,"c":3.15,"v":322200},{"d":"1982-03-09","o":3.12,"h":3.12,"l":2.98,"c":3.04,"v":1878600},{"d":"1982-03-10","o":3.04,"h":3.19,"l":3,"c":3.1,"v":606000},{"d":"1982-03-11","o":3.12,"h":3.21,"l":3.12,"c":3.19,"v":176400},{"d":"1982-03-12","o":3.19,"h":3.19,"l":3.12,"c":3.15,"v":270000},{"d":"1982-03-15","o":3.15,"h":3.33,"l":3.12,"c":3.31,"v":285600},{"d":"1982-03-16","o":3.31,"h":3.42,"l":3.27,"c":3.33,"v":606600},{"d":"1982-03-17","o":3.33,"h":3.46,"l":3.33,"c":3.38,"v":610800},{"d":"1982-03-18","o":3.42,"h":3.73,"l":3.42,"c":3.67,"v":811800},{"d":"1982-03-19","o":3.67,"h":3.88,"l":3.67,"c":3.79,"v":771000},{"d":"1982-03-22","o":3.79,"h":3.96,"l":3.79,"c":3.88,"v":853200},{"d":"1982-03-23","o":3.88,"h":3.92,"l":3.69,"c":3.71,"v":423000},{"d":"1982-03-24","o":3.71,"h":3.77,"l":3.67,"c":3.67,"v":279000},{"d":"1982-03-25","o":3.67,"h":3.77,"l":3.65,"c":3.71,"v":423600},{"d":"1982-03-26","o":3.71,"h":3.75,"l":3.67,"c":3.67,"v":425400},{"d":"1982-03-29","o":3.67,"h":3.73,"l":3.62,"c":3.73,"v":141600},{"d":"1982-03-30","o":3.73,"h":3.73,"l":3.65,"c":3.73,"v":108600},{"d":"1982-03-31","o":3.73,"h":3.81,"l":3.69,"c":3.75,"v":169200},{"d":"1982-04-01","o":3.75,"h":3.81,"l":3.75,"c":3.79,"v":256200},{"d":"1982-04-02","o":3.83,"h":3.96,"l":3.83,"c":3.92,"v":299400},{"d":"1982-04-05","o":3.9,"h":3.9,"l":3.85,"c":3.9,"v":175800},{"d":"1982-04-06","o":3.9,"h":3.9,"l":3.83,"c":3.85,"v":313800},{"d":"1982-04-07","o":3.88,"h":3.92,"l":3.88,"c":3.9,"v":403200},{"d":"1982-04-08","o":3.9,"h":4.06,"l":3.88,"c":4,"v":1032600},{"d":"1982-04-12","o":4,"h":4.06,"l":3.92,"c":4.06,"v":482400},{"d":"1982-04-13","o":4.06,"h":4.1,"l":4.06,"c":4.1,"v":411000},{"d":"1982-04-14","o":4.08,"h":4.08,"l":3.96,"c":3.96,"v":952800},{"d":"1982-04-15","o":3.96,"h":4.08,"l":3.96,"c":4.08,"v":447600},{"d":"1982-04-16","o":4.08,"h":4.12,"l":4.04,"c":4.06,"v":499200},{"d":"1982-04-19","o":4.06,"h":4.12,"l":4.04,"c":4.04,"v":418200},{"d":"1982-04-20","o":4.04,"h":4.06,"l":3.75,"c":3.85,"v":472200},{"d":"1982-04-21","o":3.85,"h":3.94,"l":3.83,"c":3.9,"v":448800},{"d":"1982-04-22","o":3.94,"h":4.04,"l":3.94,"c":4,"v":121200},{"d":"1982-04-23","o":4,"h":4.12,"l":4,"c":4.1,"v":375000},{"d":"1982-04-26","o":4.1,"h":4.1,"l":4,"c":4.06,"v":236400},{"d":"1982-04-27","o":4.02,"h":4.02,"l":3.9,"c":3.94,"v":336000},{"d":"1982-04-28","o":3.96,"h":4.1,"l":3.96,"c":4.1,"v":349800},{"d":"1982-04-29","o":4.1,"h":4.21,"l":4.06,"c":4.15,"v":505200},{"d":"1982-04-30","o":4.15,"h":4.21,"l":4.12,"c":4.17,"v":446400},{"d":"1982-05-03","o":4.17,"h":4.29,"l":4.17,"c":4.27,"v":247200},{"d":"1982-05-04","o":4.27,"h":4.33,"l":4.27,"c":4.27,"v":341400},{"d":"1982-05-05","o":4.27,"h":4.29,"l":4.21,"c":4.23,"v":451800},{"d":"1982-05-06","o":4.23,"h":4.29,"l":4.17,"c":4.21,"v":364200},{"d":"1982-05-07","o":4.21,"h":4.31,"l":4.21,"c":4.25,"v":445800},{"d":"1982-05-10","o":4.25,"h":4.27,"l":4.23,"c":4.25,"v":748800},{"d":"1982-05-11","o":4.25,"h":4.42,"l":4.25,"c":4.35,"v":310800},{"d":"1982-05-12","o":4.35,"h":4.38,"l":4.23,"c":4.25,"v":303600},{"d":"1982-05-13","o":4.33,"h":4.48,"l":4.33,"c":4.35,"v":909000},{"d":"1982-05-14","o":4.35,"h":4.52,"l":4.29,"c":4.5,"v":1056000},{"d":"1982-05-17","o":4.46,"h":4.46,"l":4.31,"c":4.33,"v":407400},{"d":"1982-05-18","o":4.29,"h":4.29,"l":4.15,"c":4.17,"v":531000},{"d":"1982-05-19","o":4.17,"h":4.17,"l":4.1,"c":4.12,"v":297600},{"d":"1982-05-20","o":4.12,"h":4.17,"l":3.98,"c":4.04,"v":364200},{"d":"1982-05-21","o":4.04,"h":4.08,"l":3.98,"c":4.08,"v":238200},{"d":"1982-05-24","o":4.08,"h":4.12,"l":4,"c":4.1,"v":329400},{"d":"1982-05-25","o":4.1,"h":4.17,"l":4,"c":4.04,"v":189600},{"d":"1982-05-26","o":4.04,"h":4.04,"l":3.85,"c":3.85,"v":425400},{"d":"1982-05-27","o":3.85,"h":3.98,"l":3.85,"c":3.9,"v":139800},{"d":"1982-05-28","o":3.9,"h":3.92,"l":3.88,"c":3.92,"v":76800},{"d":"1982-06-01","o":3.92,"h":4.02,"l":3.9,"c":3.96,"v":260400},{"d":"1982-06-02","o":3.96,"h":4.04,"l":3.94,"c":4,"v":294000},{"d":"1982-06-03","o":4,"h":4.04,"l":4,"c":4.02,"v":175200},{"d":"1982-06-04","o":4.02,"h":4.02,"l":3.77,"c":3.77,"v":186600},{"d":"1982-06-07","o":3.77,"h":3.83,"l":3.69,"c":3.81,"v":195000},{"d":"1982-06-08","o":3.83,"h":3.92,"l":3.83,"c":3.83,"v":103800},{"d":"1982-06-09","o":3.83,"h":3.83,"l":3.73,"c":3.73,"v":241200},{"d":"1982-06-10","o":3.73,"h":3.81,"l":3.71,"c":3.81,"v":395400},{"d":"1982-06-11","o":3.85,"h":4.02,"l":3.85,"c":4.02,"v":276600},{"d":"1982-06-14","o":4.02,"h":4.02,"l":3.94,"c":3.96,"v":61800},{"d":"1982-06-15","o":3.92,"h":3.92,"l":3.77,"c":3.79,"v":178200},{"d":"1982-06-16","o":3.79,"h":3.9,"l":3.79,"c":3.85,"v":303600},{"d":"1982-06-17","o":3.85,"h":3.85,"l":3.79,"c":3.81,"v":237000},{"d":"1982-06-18","o":3.81,"h":3.81,"l":3.71,"c":3.73,"v":168000},{"d":"1982-06-21","o":3.73,"h":3.79,"l":3.71,"c":3.75,"v":200400},{"d":"1982-06-22","o":3.75,"h":3.96,"l":3.75,"c":3.96,"v":305400},{"d":"1982-06-23","o":3.96,"h":4.17,"l":3.96,"c":4.17,"v":331200},{"d":"1982-06-24","o":4.15,"h":4.15,"l":3.9,"c":3.9,"v":1025400},{"d":"1982-06-25","o":3.9,"h":3.92,"l":3.83,"c":3.9,"v":367800},{"d":"1982-06-28","o":3.9,"h":4.04,"l":3.9,"c":4,"v":271200},{"d":"1982-06-29","o":4.02,"h":4.06,"l":4.02,"c":4.04,"v":240600},{"d":"1982-06-30","o":4.04,"h":4.12,"l":4.04,"c":4.04,"v":306600},{"d":"1982-07-01","o":4.04,"h":4.04,"l":3.92,"c":3.94,"v":291600},{"d":"1982-07-02","o":3.94,"h":3.94,"l":3.88,"c":3.9,"v":125400},{"d":"1982-07-06","o":3.9,"h":3.94,"l":3.85,"c":3.9,"v":153000},{"d":"1982-07-07","o":3.9,"h":3.96,"l":3.9,"c":3.92,"v":102600},{"d":"1982-07-08","o":3.92,"h":3.92,"l":3.75,"c":3.85,"v":312000},{"d":"1982-07-09","o":3.85,"h":3.96,"l":3.85,"c":3.92,"v":154800},{"d":"1982-07-12","o":3.94,"h":4.04,"l":3.94,"c":3.96,"v":218400},{"d":"1982-07-13","o":4,"h":4.25,"l":4,"c":4.21,"v":1624800},{"d":"1982-07-14","o":4.21,"h":4.38,"l":4.21,"c":4.38,"v":1278000},{"d":"1982-07-15","o":4.38,"h":4.4,"l":4.27,"c":4.29,"v":1053600},{"d":"1982-07-16","o":4.29,"h":4.4,"l":4.27,"c":4.38,"v":475800},{"d":"1982-07-19","o":4.38,"h":4.42,"l":4.33,"c":4.33,"v":256200},{"d":"1982-07-20","o":4.33,"h":4.5,"l":4.31,"c":4.5,"v":693000},{"d":"1982-07-21","o":4.5,"h":4.52,"l":4.44,"c":4.46,"v":537000},{"d":"1982-07-22","o":4.46,"h":4.54,"l":4.46,"c":4.5,"v":443400},{"d":"1982-07-23","o":4.5,"h":4.54,"l":4.5,"c":4.52,"v":118800},{"d":"1982-07-26","o":4.52,"h":4.52,"l":4.46,"c":4.46,"v":284400},{"d":"1982-07-27","o":4.46,"h":4.46,"l":4.42,"c":4.42,"v":202200},{"d":"1982-07-28","o":4.42,"h":4.48,"l":4.42,"c":4.46,"v":306000},{"d":"1982-07-29","o":4.46,"h":4.54,"l":4.44,"c":4.54,"v":551400},{"d":"1982-07-30","o":4.46,"h":4.46,"l":4.21,"c":4.21,"v":185400},{"d":"1982-08-02","o":4.23,"h":4.31,"l":4.23,"c":4.27,"v":146400},{"d":"1982-08-03","o":4.29,"h":4.38,"l":4.29,"c":4.33,"v":399000},{"d":"1982-08-04","o":4.29,"h":4.29,"l":4.19,"c":4.19,"v":313200},{"d":"1982-08-05","o":4.17,"h":4.17,"l":3.94,"c":3.94,"v":477000},{"d":"1982-08-06","o":3.94,"h":4,"l":3.85,"c":3.88,"v":1237800},{"d":"1982-08-09","o":3.85,"h":3.85,"l":3.75,"c":3.83,"v":565200},{"d":"1982-08-10","o":3.83,"h":3.83,"l":3.73,"c":3.73,"v":337800},{"d":"1982-08-11","o":3.73,"h":3.73,"l":3.71,"c":3.71,"v":164400},{"d":"1982-08-12","o":3.71,"h":3.71,"l":3.52,"c":3.54,"v":561600},{"d":"1982-08-13","o":3.5,"h":3.5,"l":3.27,"c":3.5,"v":766200},{"d":"1982-08-16","o":3.5,"h":3.67,"l":3.5,"c":3.52,"v":1517400},{"d":"1982-08-17","o":3.52,"h":4,"l":3.44,"c":4,"v":1431000},{"d":"1982-08-18","o":4,"h":4.17,"l":3.77,"c":3.77,"v":1221000},{"d":"1982-08-19","o":3.77,"h":3.83,"l":3.71,"c":3.79,"v":547200},{"d":"1982-08-20","o":3.79,"h":4.02,"l":3.79,"c":4,"v":414600},{"d":"1982-08-23","o":4,"h":4.29,"l":3.96,"c":4.27,"v":935400},{"d":"1982-08-24","o":4.27,"h":4.4,"l":4.25,"c":4.38,"v":667200},{"d":"1982-08-25","o":4.38,"h":4.77,"l":4.38,"c":4.54,"v":1248600},{"d":"1982-08-26","o":4.67,"h":5.08,"l":4.67,"c":4.83,"v":2529000},{"d":"1982-08-27","o":4.83,"h":4.83,"l":4.69,"c":4.75,"v":705000},{"d":"1982-08-30","o":4.75,"h":5.08,"l":4.69,"c":5.08,"v":709800},{"d":"1982-08-31","o":5.08,"h":5.08,"l":4.96,"c":5.04,"v":985200},{"d":"1982-09-01","o":5.04,"h":5.12,"l":4.77,"c":4.79,"v":766200},{"d":"1982-09-02","o":4.79,"h":5.08,"l":4.75,"c":5.06,"v":516600},{"d":"1982-09-03","o":5.06,"h":5.23,"l":5.06,"c":5.19,"v":1462200},{"d":"1982-09-07","o":5.19,"h":5.19,"l":4.96,"c":5.04,"v":429000},{"d":"1982-09-08","o":5.04,"h":5.12,"l":5.02,"c":5.06,"v":278400},{"d":"1982-09-09","o":5.06,"h":5.08,"l":4.79,"c":4.79,"v":703200},{"d":"1982-09-10","o":4.79,"h":4.88,"l":4.69,"c":4.88,"v":612600},{"d":"1982-09-13","o":4.88,"h":4.94,"l":4.79,"c":4.9,"v":767400},{"d":"1982-09-14","o":4.92,"h":5.17,"l":4.92,"c":5.04,"v":654000},{"d":"1982-09-15","o":5.04,"h":5.1,"l":4.96,"c":4.98,"v":550200},{"d":"1982-09-16","o":4.96,"h":4.96,"l":4.88,"c":4.9,"v":145200},{"d":"1982-09-17","o":4.85,"h":4.85,"l":4.62,"c":4.65,"v":477600},{"d":"1982-09-20","o":4.65,"h":4.65,"l":4.56,"c":4.65,"v":688800},{"d":"1982-09-21","o":4.65,"h":4.9,"l":4.62,"c":4.9,"v":474000},{"d":"1982-09-22","o":4.92,"h":5.17,"l":4.92,"c":4.92,"v":1085400},{"d":"1982-09-23","o":4.92,"h":5.04,"l":4.85,"c":5,"v":515400},{"d":"1982-09-24","o":4.94,"h":4.94,"l":4.73,"c":4.75,"v":446400},{"d":"1982-09-27","o":4.65,"h":4.65,"l":4.56,"c":4.65,"v":351000},{"d":"1982-09-28","o":4.65,"h":4.65,"l":4.58,"c":4.6,"v":579600},{"d":"1982-09-29","o":4.6,"h":4.6,"l":4.31,"c":4.44,"v":430800},{"d":"1982-09-30","o":4.44,"h":4.46,"l":4.4,"c":4.44,"v":297000},{"d":"1982-10-01","o":4.44,"h":4.54,"l":4.38,"c":4.5,"v":843600},{"d":"1982-10-04","o":4.46,"h":4.46,"l":4.38,"c":4.44,"v":439800},{"d":"1982-10-05","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":0},{"d":"1982-10-06","o":4.5,"h":4.9,"l":4.5,"c":4.9,"v":345000},{"d":"1982-10-07","o":5.06,"h":5.25,"l":5.06,"c":5.1,"v":1090800},{"d":"1982-10-08","o":5.1,"h":5.15,"l":5.06,"c":5.12,"v":756600},{"d":"1982-10-11","o":5.12,"h":5.31,"l":5.12,"c":5.23,"v":832800},{"d":"1982-10-12","o":5.23,"h":5.29,"l":4.71,"c":4.94,"v":1287600},{"d":"1982-10-13","o":5.02,"h":5.29,"l":5.02,"c":5.21,"v":582000},{"d":"1982-10-14","o":5.19,"h":5.19,"l":5.1,"c":5.15,"v":374400},{"d":"1982-10-15","o":5.15,"h":5.42,"l":5.1,"c":5.29,"v":1502400},{"d":"1982-10-18","o":5.29,"h":5.56,"l":5.25,"c":5.54,"v":651000},{"d":"1982-10-19","o":5.54,"h":5.69,"l":5.54,"c":5.62,"v":609600},{"d":"1982-10-20","o":5.62,"h":5.79,"l":5.58,"c":5.79,"v":419400},{"d":"1982-10-21","o":5.9,"h":6,"l":5.9,"c":5.98,"v":837000},{"d":"1982-10-22","o":5.98,"h":6.17,"l":5.98,"c":6.12,"v":506400},{"d":"1982-10-25","o":6.08,"h":6.08,"l":5.46,"c":5.52,"v":1797600},{"d":"1982-10-26","o":5.52,"h":5.83,"l":5.5,"c":5.83,"v":638400},{"d":"1982-10-27","o":5.83,"h":5.88,"l":5.77,"c":5.79,"v":380400},{"d":"1982-10-28","o":5.75,"h":5.75,"l":5.62,"c":5.66,"v":108800},{"d":"1982-10-29","o":5.66,"h":6.16,"l":5.38,"c":5.94,"v":436800},{"d":"1982-11-01","o":5.94,"h":6,"l":5.84,"c":6,"v":171200},{"d":"1982-11-02","o":6,"h":6.31,"l":6,"c":6.25,"v":494400},{"d":"1982-11-03","o":6.25,"h":6.81,"l":6.16,"c":6.78,"v":843600},{"d":"1982-11-04","o":6.88,"h":7,"l":6.88,"c":6.94,"v":551600},{"d":"1982-11-05","o":6.94,"h":7,"l":6.78,"c":6.88,"v":317200},{"d":"1982-11-08","o":6.66,"h":6.66,"l":6.5,"c":6.56,"v":270000},{"d":"1982-11-09","o":6.56,"h":6.75,"l":6.5,"c":6.62,"v":229200},{"d":"1982-11-10","o":6.62,"h":6.75,"l":5.97,"c":6.06,"v":739600},{"d":"1982-11-11","o":6.06,"h":6.16,"l":5.91,"c":6.16,"v":659200},{"d":"1982-11-12","o":6.16,"h":6.22,"l":6.09,"c":6.16,"v":426000},{"d":"1982-11-15","o":6.16,"h":6.19,"l":6.03,"c":6.12,"v":200000},{"d":"1982-11-16","o":6.06,"h":6.06,"l":5.69,"c":5.75,"v":490000},{"d":"1982-11-17","o":5.81,"h":6.16,"l":5.81,"c":6.12,"v":322400},{"d":"1982-11-18","o":6.12,"h":6.12,"l":6,"c":6.06,"v":382000},{"d":"1982-11-19","o":6.06,"h":6.19,"l":5.81,"c":5.88,"v":226000},{"d":"1982-11-22","o":5.88,"h":5.94,"l":5.81,"c":5.84,"v":197200},{"d":"1982-11-23","o":5.84,"h":5.94,"l":5.78,"c":5.81,"v":328000},{"d":"1982-11-24","o":5.81,"h":5.94,"l":5.62,"c":5.62,"v":200000},{"d":"1982-11-26","o":5.62,"h":5.75,"l":5.62,"c":5.69,"v":80400},{"d":"1982-11-29","o":5.69,"h":5.69,"l":5.47,"c":5.59,"v":625200},{"d":"1982-11-30","o":5.59,"h":6.25,"l":5.53,"c":6.25,"v":588000},{"d":"1982-12-01","o":6.25,"h":6.44,"l":6.12,"c":6.19,"v":471200},{"d":"1982-12-02","o":6.19,"h":6.19,"l":5.94,"c":5.97,"v":208000},{"d":"1982-12-03","o":5.97,"h":6,"l":5.78,"c":5.81,"v":122800},{"d":"1982-12-06","o":5.81,"h":6.16,"l":5.69,"c":6.16,"v":465200},{"d":"1982-12-07","o":6.16,"h":6.56,"l":6.16,"c":6.34,"v":730800},{"d":"1982-12-08","o":6.34,"h":6.78,"l":6.25,"c":6.31,"v":1228000},{"d":"1982-12-09","o":6.06,"h":6.06,"l":5.81,"c":5.88,"v":501600},{"d":"1982-12-10","o":5.88,"h":5.91,"l":5.78,"c":5.88,"v":282800},{"d":"1982-12-13","o":5.88,"h":5.94,"l":5.78,"c":5.94,"v":153200},{"d":"1982-12-14","o":5.94,"h":6.19,"l":5.81,"c":5.81,"v":431600},{"d":"1982-12-15","o":5.78,"h":5.78,"l":5.69,"c":5.75,"v":568000},{"d":"1982-12-16","o":5.75,"h":5.97,"l":5.75,"c":5.97,"v":355600},{"d":"1982-12-17","o":5.97,"h":6.19,"l":5.91,"c":6.19,"v":516800},{"d":"1982-12-20","o":6.19,"h":6.28,"l":6.12,"c":6.22,"v":342400},{"d":"1982-12-21","o":6.22,"h":6.5,"l":6.09,"c":6.5,"v":388000},{"d":"1982-12-22","o":6.5,"h":6.88,"l":6.44,"c":6.75,"v":595600},{"d":"1982-12-23","o":6.75,"h":6.78,"l":6.62,"c":6.66,"v":268400},{"d":"1982-12-27","o":6.66,"h":6.66,"l":6.5,"c":6.59,"v":310400},{"d":"1982-12-28","o":6.59,"h":6.62,"l":6.34,"c":6.38,"v":344800},{"d":"1982-12-29","o":6.34,"h":6.34,"l":6.22,"c":6.22,"v":354000},{"d":"1982-12-30","o":6.22,"h":6.34,"l":6.16,"c":6.31,"v":185600},{"d":"1982-12-31","o":6.31,"h":6.34,"l":6.28,"c":6.28,"v":160800},{"d":"1983-01-03","o":6.28,"h":6.44,"l":6.12,"c":6.12,"v":266400},{"d":"1983-01-04","o":6.12,"h":6.25,"l":6.06,"c":6.22,"v":186800},{"d":"1983-01-05","o":6.22,"h":6.22,"l":6.06,"c":6.09,"v":428800},{"d":"1983-01-06","o":6.09,"h":6.62,"l":6.06,"c":6.53,"v":2500400},{"d":"1983-01-07","o":6.53,"h":6.88,"l":6.53,"c":6.78,"v":884400},{"d":"1983-01-10","o":6.78,"h":6.97,"l":6.72,"c":6.94,"v":400000},{"d":"1983-01-11","o":6.94,"h":7,"l":6.91,"c":6.97,"v":710400},{"d":"1983-01-12","o":6.97,"h":7.5,"l":6.94,"c":7.25,"v":945200},{"d":"1983-01-13","o":7.25,"h":7.38,"l":7.22,"c":7.28,"v":506800},{"d":"1983-01-14","o":7.5,"h":8,"l":7.5,"c":8,"v":1830800},{"d":"1983-01-17","o":8.19,"h":8.53,"l":8.19,"c":8.34,"v":1760800},{"d":"1983-01-18","o":8.34,"h":9,"l":8.31,"c":8.91,"v":2094800},{"d":"1983-01-19","o":8.91,"h":8.97,"l":8.44,"c":8.69,"v":1423200},{"d":"1983-01-20","o":8.69,"h":8.91,"l":8.69,"c":8.88,"v":630000},{"d":"1983-01-21","o":8.75,"h":8.75,"l":8.5,"c":8.56,"v":581200},{"d":"1983-01-24","o":8.38,"h":8.38,"l":7.84,"c":7.97,"v":1315600},{"d":"1983-01-25","o":8.06,"h":8.56,"l":8.06,"c":8.34,"v":1105600},{"d":"1983-01-26","o":8.41,"h":8.56,"l":8.41,"c":8.53,"v":666800},{"d":"1983-01-27","o":8.56,"h":8.88,"l":8.56,"c":8.78,"v":632400},{"d":"1983-01-28","o":8.78,"h":8.91,"l":8.66,"c":8.78,"v":444000},{"d":"1983-01-31","o":8.78,"h":9,"l":8.69,"c":9,"v":376000},{"d":"1983-02-01","o":9,"h":9.47,"l":9,"c":9,"v":613600},{"d":"1983-02-02","o":8.94,"h":8.94,"l":8.69,"c":8.75,"v":1158800},{"d":"1983-02-03","o":8.75,"h":8.88,"l":8.69,"c":8.88,"v":623600},{"d":"1983-02-04","o":8.88,"h":9.5,"l":8.88,"c":9.5,"v":852800},{"d":"1983-02-07","o":9.5,"h":9.59,"l":9.12,"c":9.22,"v":734000},{"d":"1983-02-08","o":9.22,"h":9.25,"l":8.69,"c":8.69,"v":861200},{"d":"1983-02-09","o":8.69,"h":8.75,"l":8.19,"c":8.44,"v":711200},{"d":"1983-02-10","o":8.56,"h":8.81,"l":8.56,"c":8.75,"v":510000},{"d":"1983-02-11","o":8.78,"h":8.97,"l":8.78,"c":8.78,"v":297200},{"d":"1983-02-14","o":8.84,"h":9.31,"l":8.84,"c":9.22,"v":451200},{"d":"1983-02-15","o":9.22,"h":9.5,"l":9.19,"c":9.34,"v":849200},{"d":"1983-02-16","o":9.34,"h":9.38,"l":9,"c":9.06,"v":624800},{"d":"1983-02-17","o":9.06,"h":9.06,"l":8.66,"c":8.75,"v":720800},{"d":"1983-02-18","o":8.81,"h":8.97,"l":8.81,"c":8.94,"v":581200},{"d":"1983-02-22","o":8.94,"h":9.03,"l":8.81,"c":8.88,"v":301600},{"d":"1983-02-23","o":8.94,"h":9.44,"l":8.94,"c":9.44,"v":604000},{"d":"1983-02-24","o":9.44,"h":9.72,"l":9.38,"c":9.69,"v":778400},{"d":"1983-02-25","o":9.69,"h":9.81,"l":9.31,"c":9.31,"v":768800},{"d":"1983-02-28","o":9.31,"h":9.31,"l":9.06,"c":9.12,"v":462400},{"d":"1983-03-01","o":9.12,"h":9.28,"l":9,"c":9.06,"v":421200},{"d":"1983-03-02","o":9,"h":9,"l":8.56,"c":8.66,"v":1107600},{"d":"1983-03-03","o":8.66,"h":8.81,"l":8.62,"c":8.66,"v":742400},{"d":"1983-03-04","o":8.66,"h":8.91,"l":8.56,"c":8.75,"v":652400},{"d":"1983-03-07","o":8.75,"h":8.75,"l":8.62,"c":8.72,"v":508400},{"d":"1983-03-08","o":8.72,"h":8.72,"l":8.38,"c":8.41,"v":294000},{"d":"1983-03-09","o":8.41,"h":8.5,"l":8.12,"c":8.44,"v":660400},{"d":"1983-03-10","o":8.44,"h":8.62,"l":8.25,"c":8.28,"v":764400},{"d":"1983-03-11","o":8.28,"h":8.34,"l":8.06,"c":8.16,"v":390000},{"d":"1983-03-14","o":8.19,"h":8.5,"l":8.19,"c":8.38,"v":487600},{"d":"1983-03-15","o":8.53,"h":8.84,"l":8.53,"c":8.81,"v":567200},{"d":"1983-03-16","o":8.91,"h":9.12,"l":8.91,"c":8.97,"v":414400},{"d":"1983-03-17","o":8.97,"h":9.03,"l":8.78,"c":8.78,"v":392400},{"d":"1983-03-18","o":8.81,"h":8.94,"l":8.81,"c":8.88,"v":165200},{"d":"1983-03-21","o":8.97,"h":9.03,"l":8.81,"c":9,"v":510800},{"d":"1983-03-22","o":8.72,"h":8.97,"l":8.5,"c":8.5,"v":328000},{"d":"1983-03-23","o":8.5,"h":8.81,"l":8.47,"c":8.72,"v":427200},{"d":"1983-03-24","o":8.72,"h":8.78,"l":8.66,"c":8.78,"v":393200},{"d":"1983-03-25","o":8.91,"h":9.06,"l":8.75,"c":8.88,"v":210400},{"d":"1983-03-28","o":8.84,"h":9.03,"l":8.66,"c":8.69,"v":494800},{"d":"1983-03-29","o":8.59,"h":8.84,"l":8.34,"c":8.44,"v":778000},{"d":"1983-03-30","o":8.66,"h":8.81,"l":8.47,"c":8.75,"v":417200},{"d":"1983-03-31","o":9,"h":9.56,"l":8.31,"c":8.38,"v":642400},{"d":"1983-04-04","o":8.25,"h":8.34,"l":8,"c":8.28,"v":772000},{"d":"1983-04-05","o":8.25,"h":8.47,"l":8.16,"c":8.16,"v":603600},{"d":"1983-04-06","o":7.97,"h":8.06,"l":7.81,"c":7.88,"v":1021200},{"d":"1983-04-07","o":7.84,"h":7.94,"l":7.75,"c":7.94,"v":885600},{"d":"1983-04-08","o":8.03,"h":8.16,"l":7.88,"c":8.16,"v":499200},{"d":"1983-04-11","o":8.28,"h":8.47,"l":8.22,"c":8.41,"v":713600},{"d":"1983-04-12","o":8.41,"h":8.53,"l":8.38,"c":8.44,"v":716000},{"d":"1983-04-13","o":8.84,"h":9.19,"l":8.56,"c":8.97,"v":1886000},{"d":"1983-04-14","o":9.03,"h":9.44,"l":9.03,"c":9.44,"v":1116800},{"d":"1983-04-15","o":9.44,"h":9.53,"l":9.34,"c":9.41,"v":783600},{"d":"1983-04-18","o":9.37,"h":9.47,"l":9.19,"c":9.25,"v":762800},{"d":"1983-04-19","o":9.19,"h":9.25,"l":9,"c":9.09,"v":350400},{"d":"1983-04-20","o":9.38,"h":9.62,"l":9.12,"c":9.62,"v":992000},{"d":"1983-04-21","o":9.5,"h":9.72,"l":9.47,"c":9.47,"v":512000},{"d":"1983-04-22","o":9.41,"h":9.41,"l":9.22,"c":9.25,"v":367600},{"d":"1983-04-25","o":9.06,"h":9.31,"l":8.81,"c":8.88,"v":664400},{"d":"1983-04-26","o":9.16,"h":9.44,"l":8.88,"c":9.44,"v":3200},{"d":"1983-04-27","o":9.41,"h":9.53,"l":9.25,"c":9.38,"v":364000},{"d":"1983-04-28","o":9.34,"h":9.44,"l":9.25,"c":9.31,"v":266800},{"d":"1983-04-29","o":9.41,"h":9.5,"l":9.31,"c":9.5,"v":217200},{"d":"1983-05-02","o":9.41,"h":9.5,"l":9.28,"c":9.38,"v":541200},{"d":"1983-05-03","o":9.38,"h":9.91,"l":9.38,"c":9.84,"v":496000},{"d":"1983-05-04","o":10.22,"h":10.5,"l":9.94,"c":10.47,"v":980400},{"d":"1983-05-05","o":10.84,"h":11.06,"l":10.62,"c":10.97,"v":1366400},{"d":"1983-05-06","o":11,"h":11.59,"l":10.94,"c":11.47,"v":775600},{"d":"1983-05-09","o":11.25,"h":11.38,"l":11.16,"c":11.31,"v":804800},{"d":"1983-05-10","o":11.31,"h":11.44,"l":11.31,"c":11.44,"v":870800},{"d":"1983-05-11","o":11.38,"h":11.44,"l":11.25,"c":11.28,"v":370800},{"d":"1983-05-12","o":11.25,"h":11.28,"l":10.88,"c":10.97,"v":385200},{"d":"1983-05-13","o":10.97,"h":11.59,"l":10.97,"c":11.53,"v":390400},{"d":"1983-05-16","o":11.41,"h":11.47,"l":11.25,"c":11.31,"v":588000},{"d":"1983-05-17","o":11.38,"h":11.47,"l":11.25,"c":11.31,"v":324400},{"d":"1983-05-18","o":11.25,"h":11.47,"l":11.25,"c":11.34,"v":433200},{"d":"1983-05-19","o":11.28,"h":11.38,"l":11.12,"c":11.19,"v":392800},{"d":"1983-05-20","o":11.38,"h":11.75,"l":11.38,"c":11.75,"v":617200},{"d":"1983-05-23","o":11.97,"h":12,"l":11.72,"c":11.97,"v":452000},{"d":"1983-05-24","o":12.12,"h":12.66,"l":12.06,"c":12.59,"v":967200},{"d":"1983-05-25","o":12.97,"h":13.25,"l":12.88,"c":13.09,"v":1001200},{"d":"1983-05-26","o":13.09,"h":13.09,"l":12.44,"c":12.5,"v":944400},{"d":"1983-05-27","o":12.53,"h":12.59,"l":12.31,"c":12.41,"v":317200},{"d":"1983-05-31","o":12.12,"h":12.22,"l":12.09,"c":12.12,"v":523600},{"d":"1983-06-01","o":12.16,"h":12.62,"l":12.16,"c":12.62,"v":830800},{"d":"1983-06-02","o":12.72,"h":13.12,"l":12.53,"c":13.09,"v":608000},{"d":"1983-06-03","o":13.12,"h":13.5,"l":13.09,"c":13.41,"v":537200},{"d":"1983-06-06","o":13.38,"h":13.66,"l":13.28,"c":13.62,"v":552000},{"d":"1983-06-07","o":13.56,"h":13.62,"l":13.22,"c":13.22,"v":438800},{"d":"1983-06-08","o":13.06,"h":13.28,"l":13.03,"c":13.19,"v":452800},{"d":"1983-06-09","o":13.19,"h":13.25,"l":12.97,"c":13.09,"v":252800},{"d":"1983-06-10","o":13.12,"h":13.25,"l":13.06,"c":13.06,"v":76800},{"d":"1983-06-13","o":13.12,"h":13.16,"l":12.75,"c":12.91,"v":209200},{"d":"1983-06-14","o":12.84,"h":12.94,"l":12.66,"c":12.66,"v":204000},{"d":"1983-06-15","o":12.66,"h":13.06,"l":12.59,"c":13.06,"v":304800},{"d":"1983-06-16","o":13.25,"h":13.81,"l":13.25,"c":13.66,"v":292400},{"d":"1983-06-17","o":13.69,"h":13.78,"l":13.53,"c":13.66,"v":109200},{"d":"1983-06-20","o":13.62,"h":13.66,"l":13.41,"c":13.47,"v":178800},{"d":"1983-06-21","o":13.5,"h":13.56,"l":13.09,"c":13.5,"v":333600},{"d":"1983-06-22","o":14.72,"h":14.81,"l":14.59,"c":14.66,"v":1033600},{"d":"1983-06-23","o":14.75,"h":16.66,"l":14.69,"c":15.81,"v":1108400},{"d":"1983-06-24","o":15.88,"h":16.06,"l":15.5,"c":16.06,"v":683200},{"d":"1983-06-27","o":16.06,"h":16.22,"l":15.38,"c":16.12,"v":584800},{"d":"1983-06-28","o":16.12,"h":16.62,"l":15.25,"c":15.25,"v":1028400},{"d":"1983-06-29","o":15.56,"h":15.88,"l":15.25,"c":15.84,"v":1016800},{"d":"1983-06-30","o":15.94,"h":16.22,"l":15.91,"c":16.12,"v":618400},{"d":"1983-07-01","o":16.19,"h":16.19,"l":15.91,"c":16.16,"v":177600},{"d":"1983-07-05","o":15.94,"h":15.94,"l":15.47,"c":15.78,"v":486000},{"d":"1983-07-06","o":15.72,"h":15.94,"l":15.66,"c":15.91,"v":338000},{"d":"1983-07-07","o":15.91,"h":16.19,"l":15.78,"c":16.06,"v":284800},{"d":"1983-07-08","o":16.06,"h":16.12,"l":15.88,"c":15.88,"v":504000},{"d":"1983-07-11","o":15.81,"h":16.22,"l":15.81,"c":16.22,"v":459600},{"d":"1983-07-12","o":16.28,"h":16.41,"l":15.81,"c":15.91,"v":347200},{"d":"1983-07-13","o":15.69,"h":15.75,"l":14.78,"c":15.44,"v":536400},{"d":"1983-07-14","o":15.44,"h":15.48,"l":14.72,"c":14.75,"v":760800},{"d":"1983-07-15","o":14.75,"h":14.81,"l":14.25,"c":14.44,"v":417200},{"d":"1983-07-18","o":14.31,"h":14.31,"l":13.94,"c":14.03,"v":562800},{"d":"1983-07-19","o":14.19,"h":14.81,"l":14.19,"c":14.72,"v":430400},{"d":"1983-07-20","o":15.06,"h":15.75,"l":15,"c":15.75,"v":392400},{"d":"1983-07-21","o":16.5,"h":17.44,"l":16.41,"c":16.97,"v":1458800},{"d":"1983-07-22","o":16.52,"h":16.91,"l":16.12,"c":16.28,"v":471200},{"d":"1983-07-25","o":16.16,"h":16.47,"l":16.12,"c":16.47,"v":290400},{"d":"1983-07-26","o":16.47,"h":16.84,"l":16.41,"c":16.56,"v":506000},{"d":"1983-07-27","o":16.66,"h":16.69,"l":15.84,"c":15.97,"v":432000},{"d":"1983-07-28","o":15.91,"h":15.94,"l":14.78,"c":14.84,"v":357200},{"d":"1983-07-29","o":14.59,"h":14.88,"l":14.53,"c":14.88,"v":572400},{"d":"1983-08-01","o":14.75,"h":15.22,"l":14.75,"c":15,"v":740000},{"d":"1983-08-02","o":15,"h":15.12,"l":14.66,"c":14.66,"v":240000},{"d":"1983-08-03","o":14.69,"h":14.78,"l":14.38,"c":14.5,"v":613200},{"d":"1983-08-04","o":14.56,"h":14.56,"l":13.94,"c":14.19,"v":332400},{"d":"1983-08-05","o":14.25,"h":14.41,"l":14,"c":14.19,"v":398000},{"d":"1983-08-08","o":14.09,"h":14.09,"l":13.88,"c":14,"v":229600},{"d":"1983-08-09","o":13.88,"h":13.94,"l":13.03,"c":13.38,"v":1116400},{"d":"1983-08-10","o":13.38,"h":13.62,"l":13.16,"c":13.41,"v":683200},{"d":"1983-08-11","o":13.53,"h":14.06,"l":13.53,"c":14,"v":605600},{"d":"1983-08-12","o":14.09,"h":14.34,"l":14.09,"c":14.19,"v":264800},{"d":"1983-08-15","o":14.25,"h":14.53,"l":14.25,"c":14.28,"v":402000},{"d":"1983-08-16","o":14.34,"h":14.34,"l":13.31,"c":13.47,"v":1088400},{"d":"1983-08-17","o":13.5,"h":13.59,"l":13.28,"c":13.53,"v":333200},{"d":"1983-08-18","o":13.56,"h":13.62,"l":13.31,"c":13.31,"v":190800},{"d":"1983-08-19","o":13.31,"h":13.69,"l":13,"c":13.69,"v":409600},{"d":"1983-08-22","o":13.94,"h":14.09,"l":12.84,"c":12.97,"v":598000},{"d":"1983-08-23","o":13.12,"h":13.94,"l":13.12,"c":13.75,"v":342200},{"d":"1983-08-24","o":13.88,"h":14.44,"l":13.31,"c":13.5,"v":580400},{"d":"1983-08-25","o":13.62,"h":14,"l":13.31,"c":13.69,"v":332200},{"d":"1983-08-26","o":13.88,"h":14.81,"l":13.75,"c":14.62,"v":475400},{"d":"1983-08-29","o":14.38,"h":15.38,"l":14.12,"c":15.38,"v":617800},{"d":"1983-08-30","o":15.38,"h":15.62,"l":15.06,"c":15.31,"v":558600},{"d":"1983-08-31","o":15.25,"h":15.88,"l":15.12,"c":15.88,"v":608800},{"d":"1983-09-01","o":16,"h":16,"l":15.25,"c":15.44,"v":453600},{"d":"1983-09-02","o":15.44,"h":16,"l":15.44,"c":16,"v":442200},{"d":"1983-09-06","o":16.5,"h":16.94,"l":16.25,"c":16.44,"v":876400},{"d":"1983-09-07","o":16.44,"h":16.5,"l":15.81,"c":16,"v":587600},{"d":"1983-09-08","o":16,"h":16.38,"l":15.62,"c":16,"v":555200},{"d":"1983-09-09","o":16.06,"h":16.06,"l":15,"c":15.19,"v":607800},{"d":"1983-09-12","o":15.88,"h":15.88,"l":14.56,"c":14.62,"v":669600},{"d":"1983-09-13","o":14.5,"h":14.75,"l":14,"c":14.69,"v":940600},{"d":"1983-09-14","o":14.44,"h":14.69,"l":14.25,"c":14.38,"v":495400},{"d":"1983-09-15","o":14.38,"h":15.12,"l":14,"c":14.88,"v":684800},{"d":"1983-09-16","o":14.81,"h":15.56,"l":14.81,"c":15.25,"v":389800},{"d":"1983-09-19","o":15.44,"h":16.19,"l":15.31,"c":16,"v":412200},{"d":"1983-09-20","o":16,"h":16.38,"l":15.69,"c":15.75,"v":465200},{"d":"1983-09-21","o":15.75,"h":15.88,"l":15.62,"c":15.75,"v":466000},{"d":"1983-09-22","o":15.81,"h":16.25,"l":15.75,"c":16.12,"v":1002600},{"d":"1983-09-23","o":16.06,"h":16.06,"l":14.81,"c":15.38,"v":743600},{"d":"1983-09-26","o":15.56,"h":15.56,"l":14.62,"c":15,"v":939600},{"d":"1983-09-27","o":14.94,"h":15.31,"l":14.88,"c":15.06,"v":846800},{"d":"1983-09-28","o":15.06,"h":15.94,"l":15.06,"c":15.88,"v":651600},{"d":"1983-09-29","o":16.12,"h":16.38,"l":15.31,"c":15.31,"v":638200},{"d":"1983-09-30","o":15.5,"h":15.56,"l":14.5,"c":14.5,"v":540600},{"d":"1983-10-03","o":14.62,"h":15,"l":14.56,"c":15,"v":454000},{"d":"1983-10-04","o":15.19,"h":15.5,"l":14.75,"c":15.44,"v":801000},{"d":"1983-10-05","o":15.38,"h":15.56,"l":15.38,"c":15.56,"v":873000},{"d":"1983-10-06","o":15.69,"h":16.12,"l":15.62,"c":16.06,"v":620400},{"d":"1983-10-07","o":16.31,"h":16.31,"l":16.31,"c":16.31,"v":1584000},{"d":"1983-10-10","o":16.12,"h":16.81,"l":16.06,"c":16.81,"v":819400},{"d":"1983-10-11","o":16.31,"h":16.62,"l":15.81,"c":15.81,"v":748000},{"d":"1983-10-12","o":15.81,"h":16.19,"l":15.5,"c":15.62,"v":394000},{"d":"1983-10-13","o":15.69,"h":15.88,"l":15.5,"c":15.81,"v":397400},{"d":"1983-10-14","o":15.88,"h":16,"l":15.69,"c":16,"v":208800},{"d":"1983-10-17","o":16.25,"h":16.56,"l":16,"c":16.44,"v":548800},{"d":"1983-10-18","o":16.31,"h":16.5,"l":15,"c":15.06,"v":523000},{"d":"1983-10-19","o":14,"h":15.12,"l":14,"c":15.06,"v":2044000},{"d":"1983-10-20","o":15.25,"h":15.44,"l":15.12,"c":15.19,"v":568800},{"d":"1983-10-21","o":15.31,"h":15.31,"l":14.5,"c":14.75,"v":401600},{"d":"1983-10-24","o":14.56,"h":15.75,"l":14.44,"c":15.62,"v":786400},{"d":"1983-10-25","o":15.75,"h":16.25,"l":15.44,"c":15.62,"v":604200},{"d":"1983-10-26","o":15.81,"h":15.94,"l":15.25,"c":15.25,"v":270200},{"d":"1983-10-27","o":15.12,"h":15.38,"l":15.06,"c":15.31,"v":321600},{"d":"1983-10-28","o":15.62,"h":16.25,"l":15.38,"c":15.5,"v":816600},{"d":"1983-10-31","o":15.69,"h":15.69,"l":14.88,"c":15,"v":493600},{"d":"1983-11-01","o":14.88,"h":15,"l":14.5,"c":14.81,"v":680600},{"d":"1983-11-02","o":15,"h":15.38,"l":15,"c":15.12,"v":429400},{"d":"1983-11-03","o":15,"h":15.12,"l":14.56,"c":14.69,"v":356800},{"d":"1983-11-04","o":14.62,"h":14.81,"l":14.56,"c":14.62,"v":239800},{"d":"1983-11-07","o":14.56,"h":14.56,"l":13.81,"c":13.81,"v":846200},{"d":"1983-11-08","o":13.62,"h":13.81,"l":13.38,"c":13.38,"v":715800},{"d":"1983-11-09","o":13.56,"h":14.81,"l":13.56,"c":14.75,"v":616600},{"d":"1983-11-10","o":15.25,"h":15.5,"l":15.06,"c":15.38,"v":822200},{"d":"1983-11-11","o":15.38,"h":16.12,"l":15.31,"c":16.12,"v":771200},{"d":"1983-11-14","o":16.25,"h":16.38,"l":15.75,"c":15.75,"v":528400},{"d":"1983-11-15","o":16,"h":16.25,"l":15.69,"c":15.81,"v":708000},{"d":"1983-11-16","o":16,"h":16,"l":15.69,"c":15.88,"v":276200},{"d":"1983-11-17","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":722600},{"d":"1983-11-18","o":16.38,"h":16.81,"l":16.12,"c":16.75,"v":512000},{"d":"1983-11-21","o":16.81,"h":17.12,"l":16.62,"c":17.06,"v":580600},{"d":"1983-11-22","o":17.25,"h":17.25,"l":16.44,"c":16.5,"v":407200},{"d":"1983-11-23","o":16.44,"h":16.44,"l":16,"c":16.31,"v":292800},{"d":"1983-11-25","o":16.25,"h":16.88,"l":16.25,"c":16.69,"v":142800},{"d":"1983-11-28","o":16.69,"h":16.81,"l":16.56,"c":16.69,"v":113800},{"d":"1983-11-29","o":16.69,"h":17.75,"l":16.62,"c":17.69,"v":846400},{"d":"1983-11-30","o":17.69,"h":17.69,"l":16.75,"c":17,"v":545800},{"d":"1983-12-01","o":16.94,"h":17.19,"l":16.69,"c":16.81,"v":505400},{"d":"1983-12-02","o":16.75,"h":16.88,"l":16.44,"c":16.88,"v":1618400},{"d":"1983-12-05","o":16.81,"h":16.81,"l":16.44,"c":16.69,"v":248600},{"d":"1983-12-06","o":16.62,"h":16.81,"l":16.31,"c":16.81,"v":257200},{"d":"1983-12-07","o":16.62,"h":17.25,"l":16.5,"c":17.19,"v":423800},{"d":"1983-12-08","o":17.12,"h":17.38,"l":16.5,"c":16.56,"v":555600},{"d":"1983-12-09","o":16.56,"h":16.75,"l":16.12,"c":16.38,"v":1296000},{"d":"1983-12-12","o":16.38,"h":16.62,"l":16.25,"c":16.62,"v":425200},{"d":"1983-12-13","o":16.75,"h":17,"l":16.5,"c":16.5,"v":635600},{"d":"1983-12-14","o":16.62,"h":16.69,"l":16,"c":16.12,"v":569200},{"d":"1983-12-15","o":16.12,"h":16.31,"l":16,"c":16.19,"v":553400},{"d":"1983-12-16","o":16,"h":16.19,"l":15.81,"c":16,"v":717400},{"d":"1983-12-19","o":16.19,"h":16.44,"l":16,"c":16.06,"v":225000},{"d":"1983-12-20","o":16.19,"h":16.38,"l":16.12,"c":16.31,"v":216400},{"d":"1983-12-21","o":16.5,"h":16.62,"l":15.75,"c":15.94,"v":610400},{"d":"1983-12-22","o":15.94,"h":16.5,"l":15.88,"c":16.12,"v":487000},{"d":"1983-12-23","o":16.06,"h":16.25,"l":16.06,"c":16.19,"v":206400},{"d":"1983-12-27","o":16.25,"h":16.56,"l":16.25,"c":16.56,"v":142400},{"d":"1983-12-28","o":16.56,"h":16.56,"l":16.25,"c":16.38,"v":112000},{"d":"1983-12-29","o":16.62,"h":17.12,"l":16.38,"c":16.81,"v":712600},{"d":"1983-12-30","o":16.94,"h":17.12,"l":16.81,"c":16.81,"v":246600},{"d":"1984-01-03","o":16.81,"h":17.12,"l":16.75,"c":16.88,"v":341400},{"d":"1984-01-04","o":16.88,"h":17.56,"l":16.81,"c":17.56,"v":649600},{"d":"1984-01-05","o":17.81,"h":18.12,"l":17.5,"c":17.75,"v":1697000},{"d":"1984-01-06","o":17.75,"h":18.44,"l":17.62,"c":18,"v":922000},{"d":"1984-01-09","o":18.5,"h":18.75,"l":18.19,"c":18.38,"v":1091000},{"d":"1984-01-10","o":18.44,"h":18.5,"l":17.81,"c":17.94,"v":765400},{"d":"1984-01-11","o":17.88,"h":18,"l":17.5,"c":17.81,"v":531400},{"d":"1984-01-12","o":17.81,"h":18.62,"l":17.69,"c":18.38,"v":1699400},{"d":"1984-01-13","o":18.75,"h":18.75,"l":18,"c":18,"v":1534800},{"d":"1984-01-16","o":18.06,"h":18.56,"l":17.88,"c":18,"v":349800},{"d":"1984-01-17","o":17.81,"h":18.38,"l":17.81,"c":18.38,"v":317200},{"d":"1984-01-18","o":18.38,"h":18.38,"l":17.88,"c":17.88,"v":552200},{"d":"1984-01-19","o":17.94,"h":18.12,"l":17.88,"c":18.12,"v":500000},{"d":"1984-01-20","o":18.12,"h":18.12,"l":17.56,"c":17.62,"v":479200},{"d":"1984-01-23","o":17.5,"h":17.5,"l":17.12,"c":17.19,"v":714000},{"d":"1984-01-24","o":17.12,"h":17.56,"l":17.12,"c":17.31,"v":408200},{"d":"1984-01-25","o":17.31,"h":17.5,"l":16.5,"c":16.62,"v":437600},{"d":"1984-01-26","o":16.5,"h":16.75,"l":15.25,"c":15.62,"v":1930000},{"d":"1984-01-27","o":15.38,"h":15.38,"l":14.5,"c":15.06,"v":1074200},{"d":"1984-01-30","o":15.12,"h":15.12,"l":14,"c":14.5,"v":1648600},{"d":"1984-01-31","o":14.62,"h":14.69,"l":14.12,"c":14.38,"v":1048000},{"d":"1984-02-01","o":14.56,"h":14.75,"l":13.88,"c":14.19,"v":1261200},{"d":"1984-02-02","o":14.25,"h":14.69,"l":13.81,"c":14.56,"v":1735600},{"d":"1984-02-03","o":14.56,"h":14.56,"l":14,"c":14.25,"v":632200},{"d":"1984-02-06","o":14,"h":14.19,"l":13.25,"c":13.38,"v":879200},{"d":"1984-02-07","o":13.69,"h":14.12,"l":13.19,"c":13.88,"v":874400},{"d":"1984-02-08","o":13.94,"h":14,"l":12.75,"c":13,"v":960800},{"d":"1984-02-09","o":12.88,"h":13.94,"l":12.56,"c":13.5,"v":1406600},{"d":"1984-02-10","o":13.62,"h":13.75,"l":12.81,"c":13.19,"v":1302800},{"d":"1984-02-13","o":13.25,"h":13.38,"l":12.81,"c":13.38,"v":598000},{"d":"1984-02-14","o":13.5,"h":13.94,"l":13.44,"c":13.94,"v":400600},{"d":"1984-02-15","o":13.94,"h":13.94,"l":13.56,"c":13.69,"v":420200},{"d":"1984-02-16","o":13.69,"h":14.06,"l":13.5,"c":13.81,"v":514400},{"d":"1984-02-17","o":13.56,"h":13.94,"l":13.5,"c":13.5,"v":436200},{"d":"1984-02-21","o":13.62,"h":13.94,"l":13.56,"c":13.88,"v":317400},{"d":"1984-02-22","o":14,"h":14.19,"l":13.81,"c":13.94,"v":534400},{"d":"1984-02-23","o":13.81,"h":13.81,"l":13,"c":13.5,"v":626600},{"d":"1984-02-24","o":13.62,"h":14.94,"l":13.62,"c":14.88,"v":763600},{"d":"1984-02-27","o":15,"h":15.12,"l":14.56,"c":14.88,"v":648400},{"d":"1984-02-28","o":14.75,"h":14.75,"l":14,"c":14.19,"v":963600},{"d":"1984-02-29","o":14.25,"h":14.5,"l":13.88,"c":14.12,"v":472000},{"d":"1984-03-01","o":14.19,"h":14.75,"l":14.12,"c":14.56,"v":668200},{"d":"1984-03-02","o":14.88,"h":15.25,"l":14.38,"c":14.5,"v":1161800},{"d":"1984-03-05","o":14.62,"h":14.69,"l":14.31,"c":14.62,"v":146800},{"d":"1984-03-06","o":14.5,"h":14.69,"l":13.62,"c":13.75,"v":452600},{"d":"1984-03-07","o":13.44,"h":13.62,"l":13.19,"c":13.56,"v":1066800},{"d":"1984-03-08","o":13.5,"h":14.06,"l":13.5,"c":13.75,"v":468600},{"d":"1984-03-09","o":13.81,"h":13.81,"l":13.5,"c":13.75,"v":537800},{"d":"1984-03-12","o":13.94,"h":14.69,"l":13.94,"c":14.62,"v":556400},{"d":"1984-03-13","o":14.88,"h":15.38,"l":14.81,"c":15,"v":1336800},{"d":"1984-03-14","o":14.94,"h":15.25,"l":14.94,"c":14.94,"v":830000},{"d":"1984-03-15","o":14.94,"h":15.06,"l":14.81,"c":14.94,"v":470200},{"d":"1984-03-16","o":15.88,"h":15.88,"l":15.12,"c":15.25,"v":964600},{"d":"1984-03-19","o":15.12,"h":15.12,"l":14.75,"c":14.88,"v":392800},{"d":"1984-03-20","o":15,"h":15.19,"l":14.75,"c":14.88,"v":619200},{"d":"1984-03-21","o":14.75,"h":14.81,"l":14.44,"c":14.44,"v":514800},{"d":"1984-03-22","o":14.31,"h":14.38,"l":14.06,"c":14.06,"v":362400},{"d":"1984-03-23","o":14.19,"h":14.31,"l":13.81,"c":13.94,"v":355600},{"d":"1984-03-26","o":13.81,"h":14.19,"l":13.62,"c":14.12,"v":473400},{"d":"1984-03-27","o":14.12,"h":14.38,"l":14,"c":14.12,"v":469400},{"d":"1984-03-28","o":14.12,"h":14.81,"l":14.12,"c":14.81,"v":517200},{"d":"1984-03-29","o":14.81,"h":14.81,"l":14.5,"c":14.56,"v":190800},{"d":"1984-03-30","o":14.38,"h":14.44,"l":14.25,"c":14.25,"v":340400},{"d":"1984-04-02","o":14.62,"h":14.81,"l":14.44,"c":14.62,"v":1224400},{"d":"1984-04-03","o":14.56,"h":14.81,"l":14.25,"c":14.44,"v":683600},{"d":"1984-04-04","o":14.44,"h":14.62,"l":13.75,"c":13.81,"v":854400},{"d":"1984-04-05","o":13.88,"h":14,"l":13.38,"c":13.38,"v":863000},{"d":"1984-04-06","o":13.62,"h":14.38,"l":13.5,"c":13.88,"v":1213600},{"d":"1984-04-09","o":14,"h":14.25,"l":13.94,"c":14.25,"v":671200},{"d":"1984-04-10","o":14.5,"h":14.69,"l":14.44,"c":14.56,"v":547400},{"d":"1984-04-11","o":14.5,"h":14.75,"l":14.31,"c":14.31,"v":638400},{"d":"1984-04-12","o":14.44,"h":15.38,"l":14,"c":15.38,"v":917600},{"d":"1984-04-13","o":15.25,"h":15.69,"l":15.12,"c":15.25,"v":1391200},{"d":"1984-04-16","o":15.19,"h":15.94,"l":14.94,"c":15.88,"v":1079000},{"d":"1984-04-17","o":16,"h":16.5,"l":15.81,"c":16.19,"v":1985600},{"d":"1984-04-18","o":16.38,"h":16.69,"l":15.88,"c":16.06,"v":1086800},{"d":"1984-04-19","o":16.06,"h":16.12,"l":15.75,"c":16.12,"v":947600},{"d":"1984-04-23","o":16.06,"h":16.5,"l":16.06,"c":16.12,"v":895000},{"d":"1984-04-24","o":16.12,"h":16.19,"l":15.69,"c":15.88,"v":1047400},{"d":"1984-04-25","o":15.94,"h":16.31,"l":15.81,"c":16.19,"v":682800},{"d":"1984-04-26","o":16.31,"h":16.81,"l":16.31,"c":16.75,"v":1031200},{"d":"1984-04-27","o":16.75,"h":17.25,"l":16.62,"c":17.12,"v":1322000},{"d":"1984-04-30","o":17.19,"h":17.44,"l":17.06,"c":17.19,"v":941000},{"d":"1984-05-01","o":17.25,"h":17.44,"l":17.06,"c":17.38,"v":716600},{"d":"1984-05-02","o":17.31,"h":17.69,"l":17.12,"c":17.31,"v":889000},{"d":"1984-05-03","o":17.25,"h":17.44,"l":16.69,"c":17,"v":781400},{"d":"1984-05-04","o":16.88,"h":16.94,"l":16,"c":16.12,"v":1146600},{"d":"1984-05-07","o":16,"h":16.19,"l":15.88,"c":16.06,"v":648400},{"d":"1984-05-08","o":16.12,"h":16.62,"l":16,"c":16.62,"v":635400},{"d":"1984-05-09","o":16.56,"h":16.88,"l":16.44,"c":16.62,"v":1161000},{"d":"1984-05-10","o":16.62,"h":16.88,"l":16.5,"c":16.69,"v":722000},{"d":"1984-05-11","o":16.56,"h":16.62,"l":16.25,"c":16.56,"v":568000},{"d":"1984-05-14","o":16.44,"h":16.62,"l":16.25,"c":16.62,"v":441400},{"d":"1984-05-15","o":16.5,"h":16.94,"l":16.38,"c":16.81,"v":716600},{"d":"1984-05-16","o":16.75,"h":16.88,"l":16.44,"c":16.44,"v":285400},{"d":"1984-05-17","o":16.25,"h":16.31,"l":15.62,"c":15.75,"v":785200},{"d":"1984-05-18","o":15.62,"h":15.75,"l":15.25,"c":15.5,"v":718600},{"d":"1984-05-21","o":15.44,"h":15.69,"l":15,"c":15.19,"v":940000},{"d":"1984-05-22","o":15.19,"h":15.38,"l":14.81,"c":15.38,"v":456800},{"d":"1984-05-23","o":15.44,"h":15.69,"l":15.31,"c":15.44,"v":478400},{"d":"1984-05-24","o":15.38,"h":15.44,"l":14.75,"c":15.25,"v":990400},{"d":"1984-05-25","o":15.06,"h":15.56,"l":15.06,"c":15.44,"v":447600},{"d":"1984-05-29","o":15.62,"h":15.69,"l":15.19,"c":15.31,"v":276200},{"d":"1984-05-30","o":15.38,"h":16.38,"l":14.81,"c":15.75,"v":1183400},{"d":"1984-05-31","o":15.75,"h":16,"l":15.38,"c":15.81,"v":559600},{"d":"1984-06-01","o":16,"h":16.25,"l":15.94,"c":16.19,"v":754200},{"d":"1984-06-04","o":16.38,"h":16.5,"l":15.88,"c":15.94,"v":761000},{"d":"1984-06-05","o":15.88,"h":16.19,"l":15.69,"c":16,"v":790400},{"d":"1984-06-06","o":16,"h":16.5,"l":15.88,"c":16.5,"v":445000},{"d":"1984-06-07","o":16.31,"h":16.62,"l":16.12,"c":16.56,"v":536600},{"d":"1984-06-08","o":16.38,"h":16.56,"l":16.25,"c":16.31,"v":293800},{"d":"1984-06-11","o":16.25,"h":16.38,"l":15.5,"c":15.62,"v":612400},{"d":"1984-06-12","o":15.25,"h":15.56,"l":15,"c":15.56,"v":536400},{"d":"1984-06-13","o":15.81,"h":15.88,"l":15.25,"c":15.38,"v":501400},{"d":"1984-06-14","o":15.25,"h":15.25,"l":14.06,"c":14.25,"v":3389000},{"d":"1984-06-15","o":14.5,"h":14.69,"l":14.25,"c":14.69,"v":837800},{"d":"1984-06-18","o":14.69,"h":15.5,"l":14.5,"c":15.5,"v":933200},{"d":"1984-06-19","o":15.5,"h":15.69,"l":15.25,"c":15.25,"v":877000},{"d":"1984-06-20","o":15,"h":16,"l":14.94,"c":16,"v":1016600},{"d":"1984-06-21","o":16,"h":16.44,"l":15.88,"c":15.94,"v":1870200},{"d":"1984-06-22","o":15.94,"h":16.31,"l":15.62,"c":16,"v":838000},{"d":"1984-06-25","o":16.06,"h":16.19,"l":15.75,"c":15.75,"v":325600},{"d":"1984-06-26","o":15.75,"h":15.75,"l":15,"c":15.06,"v":883200},{"d":"1984-06-27","o":15.25,"h":15.38,"l":14.81,"c":15,"v":887600},{"d":"1984-06-28","o":15,"h":15.5,"l":15,"c":15.38,"v":514400},{"d":"1984-06-29","o":15.5,"h":15.81,"l":15.38,"c":15.38,"v":432800},{"d":"1984-07-02","o":15.38,"h":15.5,"l":15.06,"c":15.19,"v":404000},{"d":"1984-07-03","o":15.31,"h":15.5,"l":15.25,"c":15.44,"v":324600},{"d":"1984-07-05","o":15.31,"h":15.44,"l":15.12,"c":15.12,"v":249200},{"d":"1984-07-06","o":15.25,"h":15.62,"l":14.94,"c":15.25,"v":833600},{"d":"1984-07-09","o":15.31,"h":15.56,"l":15.19,"c":15.44,"v":685800},{"d":"1984-07-10","o":15.5,"h":15.81,"l":15.5,"c":15.56,"v":869200},{"d":"1984-07-11","o":15.56,"h":15.75,"l":15.12,"c":15.12,"v":696000},{"d":"1984-07-12","o":15.25,"h":15.25,"l":14,"c":14.56,"v":1725800},{"d":"1984-07-13","o":14.88,"h":14.88,"l":14.56,"c":14.75,"v":934400},{"d":"1984-07-16","o":14.75,"h":14.94,"l":14.38,"c":14.94,"v":532800},{"d":"1984-07-17","o":14.88,"h":15.06,"l":14.75,"c":14.88,"v":544400},{"d":"1984-07-18","o":14.94,"h":15,"l":14.56,"c":14.75,"v":941800},{"d":"1984-07-19","o":14.62,"h":14.62,"l":13.19,"c":13.31,"v":1932800},{"d":"1984-07-20","o":13.5,"h":13.75,"l":13.25,"c":13.31,"v":1329200},{"d":"1984-07-23","o":13.06,"h":13.31,"l":12.94,"c":13.12,"v":893600},{"d":"1984-07-24","o":13.25,"h":13.44,"l":12.69,"c":12.81,"v":491400},{"d":"1984-07-25","o":12.75,"h":13.62,"l":12.56,"c":13.44,"v":978800},{"d":"1984-07-26","o":13.69,"h":14.19,"l":13.56,"c":14.12,"v":796200},{"d":"1984-07-27","o":14.12,"h":14.88,"l":14.12,"c":14.75,"v":995800},{"d":"1984-07-30","o":14.69,"h":14.88,"l":14.06,"c":14.12,"v":335600},{"d":"1984-07-31","o":14.12,"h":14.62,"l":14.12,"c":14.5,"v":430200},{"d":"1984-08-01","o":14.5,"h":15.31,"l":14.5,"c":15.31,"v":1007800},{"d":"1984-08-02","o":15.56,"h":16.06,"l":15.44,"c":15.88,"v":1717800},{"d":"1984-08-03","o":18.31,"h":18.31,"l":16.88,"c":17.56,"v":4924000},{"d":"1984-08-06","o":17.62,"h":18.06,"l":17.31,"c":17.62,"v":2302000},{"d":"1984-08-07","o":17.44,"h":17.94,"l":17.12,"c":17.69,"v":1343000},{"d":"1984-08-08","o":17.75,"h":17.88,"l":17.31,"c":17.31,"v":1068400},{"d":"1984-08-09","o":17.31,"h":19,"l":17.25,"c":18.88,"v":2124000},{"d":"1984-08-10","o":19.12,"h":19.25,"l":18.12,"c":18.19,"v":2220000},{"d":"1984-08-13","o":18.12,"h":19.12,"l":18,"c":19,"v":883200},{"d":"1984-08-14","o":19,"h":19.12,"l":18.38,"c":18.44,"v":859000},{"d":"1984-08-15","o":18.31,"h":18.75,"l":18.12,"c":18.5,"v":1054000},{"d":"1984-08-16","o":18.56,"h":19.38,"l":18.56,"c":19.06,"v":1225600},{"d":"1984-08-17","o":19.38,"h":19.44,"l":19.12,"c":19.38,"v":984200},{"d":"1984-08-20","o":19.31,"h":19.56,"l":19.19,"c":19.56,"v":712800},{"d":"1984-08-21","o":19.5,"h":20.25,"l":19.5,"c":20.25,"v":1612600},{"d":"1984-08-22","o":20.12,"h":20.31,"l":19.56,"c":19.75,"v":1049400},{"d":"1984-08-23","o":19.75,"h":20.5,"l":19.69,"c":20.5,"v":876200},{"d":"1984-08-24","o":20.38,"h":20.56,"l":20.12,"c":20.38,"v":763400},{"d":"1984-08-27","o":20.12,"h":20.12,"l":19.75,"c":20,"v":594200},{"d":"1984-08-28","o":20,"h":20.25,"l":20,"c":20.19,"v":614200},{"d":"1984-08-29","o":20.25,"h":20.44,"l":20.25,"c":20.31,"v":466400},{"d":"1984-08-30","o":20.25,"h":20.38,"l":19.94,"c":19.94,"v":427800},{"d":"1984-08-31","o":19.62,"h":19.88,"l":19.38,"c":19.69,"v":490000},{"d":"1984-09-04","o":19.5,"h":19.56,"l":19.12,"c":19.44,"v":377600},{"d":"1984-09-05","o":19.31,"h":19.62,"l":19.19,"c":19.56,"v":356400},{"d":"1984-09-06","o":19.69,"h":19.88,"l":19.62,"c":19.75,"v":456400},{"d":"1984-09-07","o":19.69,"h":19.75,"l":18.69,"c":19.06,"v":713400},{"d":"1984-09-10","o":18.81,"h":19.19,"l":18.31,"c":19,"v":1387200},{"d":"1984-09-11","o":19.31,"h":19.69,"l":19.19,"c":19.38,"v":836800},{"d":"1984-09-12","o":19.31,"h":19.44,"l":18.5,"c":18.75,"v":843800},{"d":"1984-09-13","o":18.69,"h":19.44,"l":18,"c":19.44,"v":2306000},{"d":"1984-09-14","o":19.75,"h":20,"l":19.5,"c":19.75,"v":1400800},{"d":"1984-09-17","o":19.69,"h":20.19,"l":19.69,"c":20.12,"v":689800},{"d":"1984-09-18","o":19.88,"h":19.88,"l":19.5,"c":19.62,"v":890600},{"d":"1984-09-19","o":19.56,"h":19.56,"l":18.19,"c":18.5,"v":1194800},{"d":"1984-09-20","o":18.5,"h":18.81,"l":18.25,"c":18.75,"v":1439000},{"d":"1984-09-21","o":18.75,"h":19.12,"l":18.56,"c":18.62,"v":987800},{"d":"1984-09-24","o":18.56,"h":18.69,"l":18.31,"c":18.31,"v":560200},{"d":"1984-09-25","o":18.38,"h":18.38,"l":18.12,"c":18.31,"v":488400},{"d":"1984-09-26","o":18.38,"h":18.56,"l":17.75,"c":17.88,"v":935800},{"d":"1984-09-27","o":17.25,"h":17.69,"l":17.19,"c":17.56,"v":2224000},{"d":"1984-09-28","o":17.44,"h":17.75,"l":17.25,"c":17.38,"v":728000},{"d":"1984-10-01","o":17.12,"h":17.25,"l":16.75,"c":16.81,"v":468000},{"d":"1984-10-02","o":16.81,"h":17.19,"l":16.5,"c":16.5,"v":830600},{"d":"1984-10-03","o":16.5,"h":17.38,"l":16.19,"c":17.25,"v":1493400},{"d":"1984-10-04","o":17.25,"h":17.69,"l":17.12,"c":17.31,"v":792400},{"d":"1984-10-05","o":17.12,"h":17.25,"l":16.5,"c":16.56,"v":1550600},{"d":"1984-10-08","o":16.56,"h":16.62,"l":16,"c":16.25,"v":1114200},{"d":"1984-10-09","o":16.69,"h":16.69,"l":16.31,"c":16.5,"v":1021400},{"d":"1984-10-10","o":16.69,"h":17.88,"l":16.5,"c":17.81,"v":1532200},{"d":"1984-10-11","o":17.62,"h":17.62,"l":17,"c":17.19,"v":1738800},{"d":"1984-10-12","o":17.19,"h":17.62,"l":17.19,"c":17.38,"v":1025400},{"d":"1984-10-15","o":17.38,"h":17.94,"l":17.38,"c":17.81,"v":888200},{"d":"1984-10-16","o":17.81,"h":17.81,"l":17.44,"c":17.5,"v":562200},{"d":"1984-10-17","o":17.38,"h":17.44,"l":17.12,"c":17.31,"v":724400},{"d":"1984-10-18","o":17.31,"h":18.31,"l":17.31,"c":18.31,"v":1431600},{"d":"1984-10-19","o":18.69,"h":18.69,"l":17.88,"c":18.06,"v":1599000},{"d":"1984-10-22","o":18,"h":18.25,"l":17.69,"c":17.75,"v":497600},{"d":"1984-10-23","o":17.94,"h":18.38,"l":17.88,"c":18.31,"v":828000},{"d":"1984-10-24","o":18.25,"h":18.44,"l":17.62,"c":17.75,"v":1363000},{"d":"1984-10-25","o":17.62,"h":17.62,"l":16.44,"c":16.56,"v":2358000},{"d":"1984-10-26","o":15.5,"h":15.75,"l":15.31,"c":15.56,"v":3148000},{"d":"1984-10-29","o":15.62,"h":16,"l":15.56,"c":15.62,"v":713000},{"d":"1984-10-30","o":15.75,"h":16.31,"l":15.75,"c":16.19,"v":990400},{"d":"1984-10-31","o":16.25,"h":16.31,"l":16,"c":16,"v":627000},{"d":"1984-11-01","o":16.12,"h":16.19,"l":15.25,"c":15.31,"v":1136200},{"d":"1984-11-02","o":15.44,"h":15.44,"l":14.56,"c":14.81,"v":2832000},{"d":"1984-11-05","o":14.88,"h":15.19,"l":14.69,"c":15.19,"v":1199600},{"d":"1984-11-06","o":15.19,"h":15.75,"l":15.19,"c":15.75,"v":1187800},{"d":"1984-11-07","o":15.69,"h":15.69,"l":15.31,"c":15.5,"v":1415200},{"d":"1984-11-08","o":15.38,"h":15.81,"l":15.19,"c":15.75,"v":950000},{"d":"1984-11-09","o":16,"h":16.06,"l":15.5,"c":15.56,"v":797600},{"d":"1984-11-12","o":15.56,"h":15.62,"l":15.31,"c":15.62,"v":660800},{"d":"1984-11-13","o":15.44,"h":15.5,"l":15.19,"c":15.19,"v":991200},{"d":"1984-11-14","o":15.12,"h":15.25,"l":14.81,"c":15,"v":1082400},{"d":"1984-11-15","o":14.88,"h":15.12,"l":14.75,"c":14.88,"v":1204600},{"d":"1984-11-16","o":14.88,"h":15,"l":14.56,"c":14.56,"v":609200},{"d":"1984-11-19","o":14.56,"h":14.69,"l":14.31,"c":14.5,"v":886800},{"d":"1984-11-20","o":14.69,"h":14.81,"l":14.5,"c":14.69,"v":664000},{"d":"1984-11-21","o":14.56,"h":14.56,"l":13.69,"c":14.31,"v":1498600},{"d":"1984-11-23","o":14.31,"h":14.5,"l":14.06,"c":14.06,"v":503400},{"d":"1984-11-26","o":14.25,"h":14.5,"l":14.12,"c":14.25,"v":869400},{"d":"1984-11-27","o":14.25,"h":14.44,"l":14.06,"c":14.06,"v":1202800},{"d":"1984-11-28","o":13.81,"h":13.88,"l":13.5,"c":13.5,"v":982200},{"d":"1984-11-29","o":13.5,"h":13.81,"l":13.31,"c":13.81,"v":865800},{"d":"1984-11-30","o":13.62,"h":14.06,"l":13.62,"c":13.88,"v":470600},{"d":"1984-12-03","o":13.75,"h":14.12,"l":13.5,"c":14.12,"v":325000},{"d":"1984-12-04","o":14,"h":14.44,"l":14,"c":14.25,"v":901200},{"d":"1984-12-05","o":14.12,"h":14.25,"l":13.88,"c":14.12,"v":869600},{"d":"1984-12-06","o":14.06,"h":14.81,"l":14.06,"c":14.5,"v":1192800},{"d":"1984-12-07","o":14.62,"h":14.88,"l":14.44,"c":14.44,"v":974000},{"d":"1984-12-10","o":14.25,"h":14.31,"l":13.75,"c":13.81,"v":912600},{"d":"1984-12-11","o":13.81,"h":13.88,"l":13.12,"c":13.5,"v":832400},{"d":"1984-12-12","o":13.5,"h":13.56,"l":13.31,"c":13.44,"v":669000},{"d":"1984-12-13","o":13.38,"h":13.44,"l":12.69,"c":12.75,"v":1285400},{"d":"1984-12-14","o":12.75,"h":13.44,"l":12.69,"c":13,"v":1173600},{"d":"1984-12-17","o":12.94,"h":13.06,"l":12.75,"c":13.06,"v":570400},{"d":"1984-12-18","o":13.31,"h":14.19,"l":13.31,"c":14.19,"v":1679600},{"d":"1984-12-19","o":14.38,"h":15.25,"l":14.06,"c":14.62,"v":2976000},{"d":"1984-12-20","o":14.38,"h":14.56,"l":14.19,"c":14.25,"v":1157200},{"d":"1984-12-21","o":14.38,"h":14.5,"l":13.81,"c":14.5,"v":589000},{"d":"1984-12-24","o":14.62,"h":15,"l":14.56,"c":14.88,"v":633200},{"d":"1984-12-26","o":14.88,"h":14.94,"l":14.81,"c":14.94,"v":178600},{"d":"1984-12-27","o":14.88,"h":15.12,"l":14.69,"c":14.69,"v":636400},{"d":"1984-12-28","o":14.69,"h":14.88,"l":14.56,"c":14.81,"v":413200},{"d":"1984-12-31","o":14.81,"h":14.88,"l":14.69,"c":14.75,"v":298000},{"d":"1985-01-02","o":14.69,"h":14.69,"l":14.38,"c":14.5,"v":435800},{"d":"1985-01-03","o":14.5,"h":14.81,"l":14.31,"c":14.44,"v":821200},{"d":"1985-01-04","o":14.38,"h":14.69,"l":14.31,"c":14.5,"v":710000},{"d":"1985-01-07","o":14.62,"h":14.69,"l":14.19,"c":14.31,"v":579800},{"d":"1985-01-08","o":14.31,"h":14.38,"l":13.19,"c":13.44,"v":2018000},{"d":"1985-01-09","o":13.56,"h":14.5,"l":13.56,"c":14.19,"v":1522800},{"d":"1985-01-10","o":14.31,"h":15,"l":14.12,"c":15,"v":875400},{"d":"1985-01-11","o":15.06,"h":15.38,"l":14.94,"c":15.25,"v":1955600},{"d":"1985-01-14","o":15.38,"h":16.25,"l":15.38,"c":16.12,"v":1833400},{"d":"1985-01-15","o":16.19,"h":16.62,"l":16.12,"c":16.31,"v":1941000},{"d":"1985-01-16","o":16.38,"h":16.5,"l":16.12,"c":16.38,"v":1452200},{"d":"1985-01-17","o":16.44,"h":16.56,"l":15.94,"c":16,"v":805200},{"d":"1985-01-18","o":16.12,"h":16.25,"l":16,"c":16.06,"v":420200},{"d":"1985-01-21","o":16.12,"h":16.75,"l":16.12,"c":16.69,"v":912200},{"d":"1985-01-22","o":17,"h":17.19,"l":16.94,"c":16.94,"v":1765600},{"d":"1985-01-23","o":16.94,"h":17.56,"l":16.81,"c":17.5,"v":1217000},{"d":"1985-01-24","o":17.62,"h":17.81,"l":17.19,"c":17.19,"v":1398200},{"d":"1985-01-25","o":17.25,"h":17.56,"l":17,"c":17.38,"v":1068600},{"d":"1985-01-28","o":17.5,"h":17.62,"l":17.19,"c":17.25,"v":544400},{"d":"1985-01-29","o":17.12,"h":17.75,"l":16.81,"c":17.75,"v":955400},{"d":"1985-01-30","o":18,"h":18.19,"l":17.69,"c":17.94,"v":1412000},{"d":"1985-01-31","o":17.81,"h":17.81,"l":17.38,"c":17.56,"v":1009400},{"d":"1985-02-01","o":17.31,"h":17.38,"l":17.12,"c":17.31,"v":731200},{"d":"1985-02-04","o":17.31,"h":17.88,"l":17.25,"c":17.69,"v":618200},{"d":"1985-02-05","o":17.94,"h":18.06,"l":17.56,"c":17.69,"v":871400},{"d":"1985-02-06","o":17.81,"h":17.81,"l":17.38,"c":17.38,"v":613800},{"d":"1985-02-07","o":17.44,"h":17.62,"l":17.31,"c":17.44,"v":426200},{"d":"1985-02-08","o":17.5,"h":17.5,"l":17.12,"c":17.25,"v":899200},{"d":"1985-02-11","o":17.31,"h":17.69,"l":17.25,"c":17.44,"v":427000},{"d":"1985-02-12","o":17.44,"h":17.75,"l":17.31,"c":17.56,"v":563200},{"d":"1985-02-13","o":17.38,"h":18,"l":17.19,"c":17.94,"v":1384400},{"d":"1985-02-14","o":17.81,"h":17.94,"l":17.19,"c":17.19,"v":850200},{"d":"1985-02-15","o":17.06,"h":17.25,"l":16.25,"c":16.56,"v":1214200},{"d":"1985-02-19","o":16.56,"h":16.62,"l":16.12,"c":16.31,"v":944400},{"d":"1985-02-20","o":16.31,"h":16.94,"l":16.31,"c":16.88,"v":763400},{"d":"1985-02-21","o":16.69,"h":16.81,"l":16.62,"c":16.81,"v":501000},{"d":"1985-02-22","o":16.75,"h":16.75,"l":16.31,"c":16.44,"v":1111600},{"d":"1985-02-25","o":16.31,"h":16.31,"l":15.81,"c":16,"v":938400},{"d":"1985-02-26","o":16,"h":16.88,"l":16,"c":16.75,"v":809200},{"d":"1985-02-27","o":16.62,"h":16.94,"l":16.38,"c":16.5,"v":990400},{"d":"1985-02-28","o":16.44,"h":16.69,"l":16.44,"c":16.62,"v":287000},{"d":"1985-03-01","o":16.69,"h":17,"l":16.62,"c":16.69,"v":774400},{"d":"1985-03-04","o":16.81,"h":16.81,"l":16.19,"c":16.25,"v":702200},{"d":"1985-03-05","o":16.31,"h":16.44,"l":15.94,"c":16.19,"v":1173800},{"d":"1985-03-06","o":16.19,"h":16.19,"l":15.75,"c":15.81,"v":1006000},{"d":"1985-03-07","o":15.69,"h":16.12,"l":15.62,"c":15.88,"v":710400},{"d":"1985-03-08","o":15.88,"h":16.19,"l":15.88,"c":16,"v":668600},{"d":"1985-03-11","o":16.06,"h":16.19,"l":15.94,"c":16.06,"v":495000},{"d":"1985-03-12","o":16.12,"h":16.44,"l":16,"c":16.25,"v":442800},{"d":"1985-03-13","o":16.38,"h":16.38,"l":15.5,"c":15.5,"v":1779400},{"d":"1985-03-14","o":15.31,"h":15.56,"l":15.12,"c":15.25,"v":1375400},{"d":"1985-03-15","o":15.06,"h":15.5,"l":15.06,"c":15.25,"v":734200},{"d":"1985-03-18","o":15.5,"h":15.75,"l":15.44,"c":15.62,"v":814800},{"d":"1985-03-19","o":15.81,"h":16.81,"l":15.75,"c":16.69,"v":715400},{"d":"1985-03-20","o":16.81,"h":16.81,"l":16,"c":16,"v":1451800},{"d":"1985-03-21","o":16.12,"h":16.31,"l":15.81,"c":15.94,"v":845800},{"d":"1985-03-22","o":16,"h":16.12,"l":15.56,"c":15.81,"v":689000},{"d":"1985-03-25","o":15.5,"h":15.88,"l":15.38,"c":15.81,"v":359400},{"d":"1985-03-26","o":15.62,"h":15.88,"l":15.5,"c":15.81,"v":484000},{"d":"1985-03-27","o":15.75,"h":16.5,"l":15.69,"c":16.31,"v":1022800},{"d":"1985-03-28","o":16.44,"h":16.75,"l":16.38,"c":16.5,"v":1058200},{"d":"1985-03-29","o":16.56,"h":16.69,"l":16.5,"c":16.69,"v":454600},{"d":"1985-04-01","o":16.81,"h":16.88,"l":16.69,"c":16.88,"v":322400},{"d":"1985-04-02","o":16.88,"h":17,"l":16.5,"c":16.5,"v":596200},{"d":"1985-04-03","o":16.5,"h":16.5,"l":15.75,"c":15.94,"v":364800},{"d":"1985-04-04","o":15.81,"h":15.94,"l":15.25,"c":15.62,"v":438200},{"d":"1985-04-08","o":15.75,"h":15.81,"l":15.38,"c":15.62,"v":268400},{"d":"1985-04-09","o":15.56,"h":15.69,"l":15.25,"c":15.38,"v":363800},{"d":"1985-04-10","o":15.38,"h":15.69,"l":15.38,"c":15.56,"v":708600},{"d":"1985-04-11","o":16,"h":16.06,"l":15.75,"c":15.75,"v":628000},{"d":"1985-04-12","o":15.75,"h":15.81,"l":15.06,"c":15.25,"v":821000},{"d":"1985-04-15","o":15.06,"h":15.62,"l":15.06,"c":15.38,"v":606600},{"d":"1985-04-16","o":15.31,"h":15.62,"l":15.25,"c":15.44,"v":804000},{"d":"1985-04-17","o":15.38,"h":15.69,"l":15.38,"c":15.62,"v":515800},{"d":"1985-04-18","o":15.75,"h":15.88,"l":14.94,"c":14.94,"v":1144200},{"d":"1985-04-19","o":14.94,"h":15.06,"l":14.62,"c":15,"v":952400},{"d":"1985-04-22","o":14.94,"h":15.12,"l":14.25,"c":14.31,"v":1990600},{"d":"1985-04-23","o":14.31,"h":14.81,"l":14,"c":14.62,"v":978200},{"d":"1985-04-24","o":14.69,"h":14.69,"l":14.38,"c":14.56,"v":380800},{"d":"1985-04-25","o":14.56,"h":14.81,"l":14.44,"c":14.75,"v":542200},{"d":"1985-04-26","o":14.75,"h":14.75,"l":14.31,"c":14.5,"v":845800},{"d":"1985-04-29","o":14.44,"h":14.44,"l":13.62,"c":13.62,"v":859600},{"d":"1985-04-30","o":13.62,"h":14,"l":13.5,"c":13.94,"v":712000},{"d":"1985-05-01","o":13.88,"h":14.06,"l":13.31,"c":13.44,"v":1162800},{"d":"1985-05-02","o":13.5,"h":13.75,"l":13.5,"c":13.69,"v":648800},{"d":"1985-05-03","o":13.88,"h":14.06,"l":13.75,"c":14,"v":671800},{"d":"1985-05-06","o":13.69,"h":13.75,"l":13.38,"c":13.38,"v":454200},{"d":"1985-05-07","o":13.44,"h":14.12,"l":13.25,"c":13.94,"v":1367600},{"d":"1985-05-08","o":13.81,"h":14.31,"l":13.81,"c":14.25,"v":332000},{"d":"1985-05-09","o":14.25,"h":15,"l":14.25,"c":14.69,"v":1257600},{"d":"1985-05-10","o":15,"h":15.12,"l":14.75,"c":15.12,"v":1773800},{"d":"1985-05-13","o":15.06,"h":15.06,"l":14.25,"c":14.25,"v":798600},{"d":"1985-05-14","o":14.44,"h":14.5,"l":13.56,"c":14,"v":812400},{"d":"1985-05-15","o":14,"h":14.44,"l":14,"c":14.12,"v":485000},{"d":"1985-05-16","o":14.25,"h":14.62,"l":14.25,"c":14.56,"v":404000},{"d":"1985-05-17","o":14.5,"h":14.81,"l":14.38,"c":14.62,"v":469000},{"d":"1985-05-20","o":14.88,"h":15,"l":14.62,"c":14.88,"v":890000},{"d":"1985-05-21","o":14.81,"h":14.81,"l":14.38,"c":14.5,"v":595400},{"d":"1985-05-22","o":14.38,"h":14.5,"l":14.12,"c":14.38,"v":435000},{"d":"1985-05-23","o":14.31,"h":14.44,"l":14.25,"c":14.25,"v":411800},{"d":"1985-05-24","o":14.31,"h":14.69,"l":14.31,"c":14.62,"v":494200},{"d":"1985-05-28","o":14.62,"h":14.69,"l":14.31,"c":14.38,"v":271800},{"d":"1985-05-29","o":14.38,"h":14.38,"l":13.69,"c":13.88,"v":762400},{"d":"1985-05-30","o":13.88,"h":13.88,"l":13,"c":13.31,"v":1630000},{"d":"1985-05-31","o":13.31,"h":13.69,"l":13.25,"c":13.25,"v":952600},{"d":"1985-06-03","o":13.31,"h":13.44,"l":12.69,"c":13.06,"v":847600},{"d":"1985-06-04","o":13.06,"h":13.38,"l":12.81,"c":13.31,"v":1191400},{"d":"1985-06-05","o":13.19,"h":13.25,"l":12.56,"c":12.56,"v":1218400},{"d":"1985-06-06","o":12.25,"h":13,"l":12.06,"c":13,"v":1540600},{"d":"1985-06-07","o":12.94,"h":13.19,"l":12.75,"c":13.12,"v":835600},{"d":"1985-06-10","o":13,"h":13.81,"l":12.81,"c":13.75,"v":893200},{"d":"1985-06-11","o":13.69,"h":13.81,"l":13.38,"c":13.44,"v":1505200},{"d":"1985-06-12","o":13.31,"h":13.38,"l":12.94,"c":13,"v":1361400},{"d":"1985-06-13","o":12.88,"h":13,"l":12.25,"c":12.44,"v":1756400},{"d":"1985-06-14","o":12.38,"h":12.38,"l":11.62,"c":12,"v":1962000},{"d":"1985-06-17","o":11.81,"h":11.94,"l":11.5,"c":11.75,"v":1085600},{"d":"1985-06-18","o":11.88,"h":11.94,"l":11.06,"c":11.31,"v":911800},{"d":"1985-06-19","o":11.31,"h":11.88,"l":11.19,"c":11.5,"v":2160000},{"d":"1985-06-20","o":11.38,"h":11.88,"l":11.38,"c":11.88,"v":489200},{"d":"1985-06-21","o":12.31,"h":12.38,"l":11.81,"c":12.31,"v":792800},{"d":"1985-06-24","o":12.31,"h":13.12,"l":12.12,"c":13,"v":1325400},{"d":"1985-06-25","o":13.12,"h":13.5,"l":12.81,"c":12.88,"v":1555800},{"d":"1985-06-26","o":12.88,"h":13.06,"l":12.81,"c":12.88,"v":518000},{"d":"1985-06-27","o":13,"h":13.38,"l":13,"c":13.38,"v":704000},{"d":"1985-06-28","o":13.44,"h":13.44,"l":13,"c":13,"v":788800},{"d":"1985-07-01","o":13.06,"h":13.56,"l":12.94,"c":13.56,"v":560600},{"d":"1985-07-02","o":13.5,"h":13.75,"l":13.31,"c":13.38,"v":879000},{"d":"1985-07-03","o":13.38,"h":13.44,"l":12.88,"c":13,"v":618600},{"d":"1985-07-05","o":13.19,"h":13.31,"l":13.12,"c":13.12,"v":196200},{"d":"1985-07-08","o":13.19,"h":13.19,"l":12.75,"c":12.81,"v":255600},{"d":"1985-07-09","o":12.69,"h":12.75,"l":12.38,"c":12.44,"v":466600},{"d":"1985-07-10","o":12.5,"h":13.31,"l":12.5,"c":13.25,"v":800200},{"d":"1985-07-11","o":13.19,"h":13.5,"l":13,"c":13.44,"v":794400},{"d":"1985-07-12","o":13.44,"h":13.88,"l":13.19,"c":13.25,"v":566800},{"d":"1985-07-15","o":13.25,"h":13.44,"l":13,"c":13,"v":957200},{"d":"1985-07-16","o":13.12,"h":14,"l":13.12,"c":13.94,"v":1219200},{"d":"1985-07-17","o":14.44,"h":15,"l":14.31,"c":14.5,"v":2080000},{"d":"1985-07-18","o":14.38,"h":14.69,"l":14.19,"c":14.5,"v":1115600},{"d":"1985-07-19","o":14.38,"h":14.88,"l":14.38,"c":14.88,"v":1179600},{"d":"1985-07-22","o":14.75,"h":14.81,"l":14.31,"c":14.31,"v":977200},{"d":"1985-07-23","o":14.81,"h":15.38,"l":14.69,"c":14.69,"v":2180000},{"d":"1985-07-24","o":14.69,"h":15,"l":14.56,"c":14.75,"v":817200},{"d":"1985-07-25","o":14.69,"h":15,"l":14.56,"c":14.88,"v":750800},{"d":"1985-07-26","o":14.75,"h":15.06,"l":14.75,"c":14.94,"v":886000},{"d":"1985-07-29","o":15,"h":15,"l":14.44,"c":14.5,"v":544600},{"d":"1985-07-30","o":14.44,"h":14.88,"l":14.44,"c":14.56,"v":849600},{"d":"1985-07-31","o":14.56,"h":14.94,"l":14.56,"c":14.88,"v":736600},{"d":"1985-08-01","o":15,"h":15.38,"l":15,"c":15.19,"v":916000},{"d":"1985-08-02","o":15.25,"h":15.44,"l":15.12,"c":15.25,"v":591200},{"d":"1985-08-05","o":15.06,"h":15.06,"l":14.69,"c":14.88,"v":535200},{"d":"1985-08-06","o":14.88,"h":14.94,"l":14.44,"c":14.5,"v":906000},{"d":"1985-08-07","o":14.44,"h":14.75,"l":14.44,"c":14.62,"v":487800},{"d":"1985-08-08","o":14.56,"h":14.94,"l":14.56,"c":14.88,"v":614600},{"d":"1985-08-09","o":14.88,"h":14.88,"l":14.38,"c":14.44,"v":693800},{"d":"1985-08-12","o":14.38,"h":14.38,"l":13.62,"c":13.88,"v":1443800},{"d":"1985-08-13","o":13.88,"h":14.12,"l":13.81,"c":13.94,"v":454400},{"d":"1985-08-14","o":14.06,"h":14.38,"l":14,"c":14.38,"v":540200},{"d":"1985-08-15","o":14.31,"h":14.38,"l":13.94,"c":14,"v":297800},{"d":"1985-08-16","o":13.94,"h":14.19,"l":13.94,"c":14.19,"v":229600},{"d":"1985-08-19","o":14.31,"h":14.38,"l":14.19,"c":14.31,"v":287200},{"d":"1985-08-20","o":14.31,"h":14.56,"l":14.12,"c":14.5,"v":795600},{"d":"1985-08-21","o":14.5,"h":14.5,"l":14.31,"c":14.44,"v":496800},{"d":"1985-08-22","o":14.31,"h":14.38,"l":13.88,"c":14,"v":462800},{"d":"1985-08-23","o":14,"h":14,"l":13.75,"c":13.81,"v":355200},{"d":"1985-08-26","o":13.75,"h":13.75,"l":13.38,"c":13.38,"v":642800},{"d":"1985-08-27","o":13.44,"h":13.81,"l":13.44,"c":13.75,"v":551600},{"d":"1985-08-28","o":13.81,"h":13.94,"l":13.62,"c":13.94,"v":515400},{"d":"1985-08-29","o":13.81,"h":13.88,"l":13.69,"c":13.69,"v":405600},{"d":"1985-08-30","o":13.75,"h":13.75,"l":13.25,"c":13.25,"v":295600},{"d":"1985-09-03","o":13.25,"h":13.5,"l":13.12,"c":13.19,"v":777400},{"d":"1985-09-04","o":13.25,"h":13.25,"l":12.94,"c":13.06,"v":795600},{"d":"1985-09-05","o":13.06,"h":13.12,"l":12.81,"c":13,"v":571600},{"d":"1985-09-06","o":13.06,"h":13.5,"l":13.06,"c":13.5,"v":674400},{"d":"1985-09-09","o":13.5,"h":13.69,"l":13.31,"c":13.56,"v":577000},{"d":"1985-09-10","o":13.56,"h":13.56,"l":12.5,"c":12.62,"v":879400},{"d":"1985-09-11","o":12.62,"h":12.94,"l":12.62,"c":12.69,"v":962000},{"d":"1985-09-12","o":12.75,"h":13.31,"l":12.75,"c":12.88,"v":889800},{"d":"1985-09-13","o":13,"h":13.12,"l":12.56,"c":13.12,"v":777600},{"d":"1985-09-16","o":13.25,"h":13.44,"l":13.19,"c":13.25,"v":450000},{"d":"1985-09-17","o":13.19,"h":13.19,"l":12.81,"c":13,"v":497200},{"d":"1985-09-18","o":13,"h":13.75,"l":13,"c":13.56,"v":825600},{"d":"1985-09-19","o":13.88,"h":14.06,"l":13.69,"c":13.81,"v":1410000},{"d":"1985-09-20","o":13.81,"h":13.81,"l":13.38,"c":13.5,"v":670200},{"d":"1985-09-23","o":14,"h":14.12,"l":13.5,"c":13.5,"v":777400},{"d":"1985-09-24","o":13.5,"h":13.62,"l":13.06,"c":13.12,"v":396000},{"d":"1985-09-25","o":13.12,"h":13.19,"l":12.81,"c":13.12,"v":406800},{"d":"1985-09-26","o":13,"h":13.44,"l":12.94,"c":13.44,"v":533200},{"d":"1985-09-30","o":13.44,"h":13.5,"l":12.88,"c":13.12,"v":436000},{"d":"1985-10-01","o":13,"h":13,"l":12.62,"c":12.94,"v":686200},{"d":"1985-10-02","o":12.94,"h":12.94,"l":12.12,"c":12.12,"v":1074600},{"d":"1985-10-03","o":12.25,"h":12.56,"l":12.12,"c":12.31,"v":554400},{"d":"1985-10-04","o":12.19,"h":12.31,"l":11.94,"c":12.12,"v":655400},{"d":"1985-10-07","o":12.12,"h":12.5,"l":12.12,"c":12.31,"v":377400},{"d":"1985-10-08","o":12.12,"h":12.25,"l":11.56,"c":11.62,"v":1556800},{"d":"1985-10-09","o":12,"h":12.31,"l":11.62,"c":11.62,"v":759600},{"d":"1985-10-10","o":11.69,"h":11.94,"l":11,"c":11.94,"v":1214400},{"d":"1985-10-11","o":11.88,"h":12.31,"l":11.81,"c":12.06,"v":751400},{"d":"1985-10-14","o":12.12,"h":12.69,"l":12.12,"c":12.69,"v":745000},{"d":"1985-10-15","o":12.62,"h":12.69,"l":12.19,"c":12.38,"v":1018000},{"d":"1985-10-16","o":12.38,"h":12.62,"l":12.19,"c":12.62,"v":322400},{"d":"1985-10-17","o":12.56,"h":12.56,"l":12.25,"c":12.38,"v":1294600},{"d":"1985-10-18","o":12.44,"h":12.5,"l":12.25,"c":12.31,"v":698000},{"d":"1985-10-21","o":12.31,"h":12.38,"l":12.06,"c":12.19,"v":1155600},{"d":"1985-10-22","o":12.25,"h":12.56,"l":12.12,"c":12.31,"v":1019800},{"d":"1985-10-23","o":12.31,"h":12.31,"l":12.12,"c":12.19,"v":404000},{"d":"1985-10-24","o":12.62,"h":12.75,"l":12.44,"c":12.5,"v":1537000},{"d":"1985-10-25","o":12.5,"h":12.5,"l":12.06,"c":12.06,"v":640600},{"d":"1985-10-28","o":11.81,"h":11.88,"l":11.62,"c":11.81,"v":916400},{"d":"1985-10-29","o":11.88,"h":12.12,"l":11.81,"c":11.94,"v":600800},{"d":"1985-10-30","o":12,"h":12.06,"l":11.62,"c":11.75,"v":840800},{"d":"1985-10-31","o":11.81,"h":11.81,"l":11.62,"c":11.69,"v":357000},{"d":"1985-11-01","o":11.75,"h":12.06,"l":11.69,"c":12.06,"v":434200},{"d":"1985-11-04","o":11.88,"h":11.88,"l":11.44,"c":11.5,"v":690600},{"d":"1985-11-05","o":11.38,"h":11.69,"l":11.38,"c":11.62,"v":809000},{"d":"1985-11-06","o":11.69,"h":12.38,"l":11.69,"c":12.38,"v":1831200},{"d":"1985-11-07","o":12.25,"h":12.44,"l":12.19,"c":12.31,"v":834200},{"d":"1985-11-08","o":12.31,"h":12.38,"l":12.12,"c":12.25,"v":397800},{"d":"1985-11-11","o":12.31,"h":12.44,"l":12.06,"c":12.38,"v":570800},{"d":"1985-11-12","o":12.44,"h":12.75,"l":12.38,"c":12.5,"v":1716800},{"d":"1985-11-13","o":12.5,"h":12.62,"l":12.38,"c":12.5,"v":367600},{"d":"1985-11-14","o":12.5,"h":12.94,"l":12.5,"c":12.94,"v":902600},{"d":"1985-11-15","o":12.81,"h":13.25,"l":12.75,"c":13,"v":1467200},{"d":"1985-11-18","o":13,"h":13.06,"l":12.81,"c":12.94,"v":787600},{"d":"1985-11-19","o":13.12,"h":13.88,"l":12.81,"c":13.62,"v":1943200},{"d":"1985-11-20","o":13.81,"h":13.81,"l":13.31,"c":13.31,"v":1829000},{"d":"1985-11-21","o":13.5,"h":13.75,"l":13.38,"c":13.5,"v":1118800},{"d":"1985-11-22","o":13.44,"h":13.56,"l":13.38,"c":13.5,"v":715400},{"d":"1985-11-25","o":13.38,"h":13.38,"l":13.12,"c":13.19,"v":316000},{"d":"1985-11-26","o":13.25,"h":13.5,"l":13.25,"c":13.38,"v":475600},{"d":"1985-11-27","o":13.38,"h":13.81,"l":13.38,"c":13.75,"v":1197000},{"d":"1985-11-29","o":13.81,"h":13.94,"l":13.62,"c":13.94,"v":690000},{"d":"1985-12-02","o":13.88,"h":13.88,"l":13.5,"c":13.69,"v":489200},{"d":"1985-12-03","o":13.69,"h":14.06,"l":13.56,"c":14.06,"v":1103200},{"d":"1985-12-04","o":14.06,"h":14.81,"l":14,"c":14.75,"v":1691200},{"d":"1985-12-05","o":15,"h":15.12,"l":14.5,"c":14.5,"v":2140000},{"d":"1985-12-06","o":14.5,"h":14.94,"l":14.44,"c":14.94,"v":713600},{"d":"1985-12-09","o":15,"h":15.19,"l":14.88,"c":15.06,"v":888400},{"d":"1985-12-10","o":15.12,"h":15.38,"l":15.06,"c":15.19,"v":792400},{"d":"1985-12-11","o":15.19,"h":15.56,"l":15.12,"c":15.38,"v":990200},{"d":"1985-12-12","o":15.25,"h":15.38,"l":14.69,"c":14.94,"v":1194000},{"d":"1985-12-13","o":14.94,"h":15.19,"l":14.75,"c":14.75,"v":1118800},{"d":"1985-12-16","o":14.88,"h":15.19,"l":14.81,"c":14.88,"v":1546600},{"d":"1985-12-17","o":14.94,"h":14.94,"l":14.56,"c":14.62,"v":931000},{"d":"1985-12-18","o":14.56,"h":14.69,"l":14.25,"c":14.44,"v":303400},{"d":"1985-12-19","o":14.5,"h":14.62,"l":14.44,"c":14.56,"v":735400},{"d":"1985-12-20","o":14.5,"h":14.56,"l":14.31,"c":14.44,"v":332000},{"d":"1985-12-23","o":14.44,"h":14.44,"l":14.06,"c":14.12,"v":332400},{"d":"1985-12-24","o":14,"h":14.31,"l":14,"c":14.25,"v":325000},{"d":"1985-12-26","o":14.25,"h":14.56,"l":14.25,"c":14.5,"v":506800},{"d":"1985-12-27","o":14.5,"h":14.62,"l":14.38,"c":14.62,"v":852600},{"d":"1985-12-30","o":14.62,"h":14.69,"l":14.38,"c":14.5,"v":363600},{"d":"1985-12-31","o":14.5,"h":14.56,"l":14.31,"c":14.5,"v":751200},{"d":"1986-01-02","o":14.44,"h":14.62,"l":14.31,"c":14.44,"v":546200},{"d":"1986-01-03","o":14.38,"h":14.44,"l":14.19,"c":14.38,"v":402200},{"d":"1986-01-06","o":14.44,"h":14.44,"l":13.88,"c":14,"v":537000},{"d":"1986-01-07","o":14.12,"h":14.56,"l":14.12,"c":14.5,"v":1047600},{"d":"1986-01-08","o":14.44,"h":14.44,"l":13.38,"c":13.44,"v":625400},{"d":"1986-01-09","o":13.62,"h":13.81,"l":13.5,"c":13.75,"v":718800},{"d":"1986-01-10","o":13.81,"h":13.94,"l":13.44,"c":13.5,"v":594800},{"d":"1986-01-13","o":13.38,"h":13.38,"l":13.19,"c":13.38,"v":447200},{"d":"1986-01-14","o":13.69,"h":13.81,"l":13.62,"c":13.81,"v":578200},{"d":"1986-01-15","o":13.75,"h":14.12,"l":13.69,"c":14,"v":679000},{"d":"1986-01-16","o":14,"h":14.31,"l":13.75,"c":14.19,"v":552000},{"d":"1986-01-17","o":14.5,"h":14.69,"l":14.44,"c":14.5,"v":1718800},{"d":"1986-01-20","o":14.44,"h":14.88,"l":14.31,"c":14.75,"v":932000},{"d":"1986-01-21","o":14.69,"h":14.88,"l":14.31,"c":14.5,"v":767200},{"d":"1986-01-22","o":14.38,"h":14.62,"l":13.94,"c":14,"v":692600},{"d":"1986-01-23","o":14.12,"h":14.38,"l":13.94,"c":14.12,"v":696600},{"d":"1986-01-24","o":14.06,"h":14.56,"l":14.06,"c":14.56,"v":642600},{"d":"1986-01-27","o":14.56,"h":14.62,"l":14.06,"c":14.12,"v":406600},{"d":"1986-01-28","o":14.31,"h":14.5,"l":14.12,"c":14.5,"v":423800},{"d":"1986-01-29","o":14.5,"h":14.5,"l":14.12,"c":14.12,"v":396400},{"d":"1986-01-30","o":14.25,"h":14.25,"l":13.94,"c":14,"v":244600},{"d":"1986-01-31","o":14.06,"h":14.12,"l":13.44,"c":13.69,"v":1220000},{"d":"1986-02-03","o":13.62,"h":13.69,"l":13.44,"c":13.56,"v":865400},{"d":"1986-02-04","o":13.88,"h":14.19,"l":13.75,"c":14.06,"v":1138600},{"d":"1986-02-05","o":14.25,"h":14.56,"l":14.25,"c":14.44,"v":2292000},{"d":"1986-02-06","o":14.5,"h":14.69,"l":14.5,"c":14.62,"v":2040000},{"d":"1986-02-07","o":14.38,"h":15.12,"l":14.31,"c":14.88,"v":2620000},{"d":"1986-02-10","o":14.94,"h":15.31,"l":14.94,"c":15.25,"v":1367000},{"d":"1986-02-11","o":15.06,"h":15.88,"l":15.06,"c":15.69,"v":2480000},{"d":"1986-02-12","o":15.88,"h":16.12,"l":15.62,"c":15.88,"v":1545400},{"d":"1986-02-13","o":16,"h":16,"l":15.44,"c":15.56,"v":825600},{"d":"1986-02-14","o":15.75,"h":15.81,"l":15.38,"c":15.38,"v":561600},{"d":"1986-02-18","o":15.44,"h":16.06,"l":15.38,"c":15.94,"v":1045800},{"d":"1986-02-19","o":16,"h":16.25,"l":15.75,"c":15.88,"v":899400},{"d":"1986-02-20","o":15.94,"h":16.12,"l":15.81,"c":16.12,"v":471800},{"d":"1986-02-21","o":16.12,"h":16.44,"l":16.12,"c":16.25,"v":591800},{"d":"1986-02-24","o":16.31,"h":16.38,"l":16.06,"c":16.06,"v":646800},{"d":"1986-02-25","o":16.12,"h":16.12,"l":15.75,"c":15.81,"v":552800},{"d":"1986-02-26","o":15.81,"h":15.88,"l":15.56,"c":15.62,"v":581800},{"d":"1986-02-27","o":15.75,"h":15.94,"l":15.38,"c":15.88,"v":618600},{"d":"1986-02-28","o":15.94,"h":16.12,"l":15.56,"c":15.56,"v":468400},{"d":"1986-03-03","o":15.44,"h":15.56,"l":15.06,"c":15.12,"v":494200},{"d":"1986-03-04","o":15.25,"h":15.38,"l":15.06,"c":15.12,"v":914000},{"d":"1986-03-05","o":15,"h":15.19,"l":14.81,"c":15.19,"v":997800},{"d":"1986-03-06","o":15.19,"h":15.25,"l":14.88,"c":15,"v":397600},{"d":"1986-03-07","o":14.88,"h":14.94,"l":14.44,"c":14.62,"v":854400},{"d":"1986-03-10","o":14.56,"h":15.12,"l":14.5,"c":15.06,"v":521800},{"d":"1986-03-11","o":15.25,"h":16,"l":15.06,"c":16,"v":1029000},{"d":"1986-03-12","o":16.19,"h":16.75,"l":15.81,"c":15.88,"v":1127400},{"d":"1986-03-13","o":15.94,"h":16,"l":15.75,"c":15.88,"v":820800},{"d":"1986-03-14","o":15.94,"h":16,"l":14.62,"c":14.62,"v":533400},{"d":"1986-03-17","o":15.56,"h":15.81,"l":15.5,"c":15.81,"v":407800},{"d":"1986-03-18","o":15.62,"h":15.81,"l":15.56,"c":15.69,"v":368600},{"d":"1986-03-19","o":15.81,"h":15.94,"l":15.19,"c":15.31,"v":517400},{"d":"1986-03-20","o":15.25,"h":15.62,"l":15.19,"c":15.19,"v":718000},{"d":"1986-03-21","o":15.25,"h":15.31,"l":14.81,"c":14.88,"v":608400},{"d":"1986-03-24","o":14.94,"h":15.19,"l":14.88,"c":15.19,"v":516000},{"d":"1986-03-25","o":15.06,"h":15.12,"l":14.88,"c":15.06,"v":388200},{"d":"1986-03-26","o":15.06,"h":15.06,"l":14.75,"c":14.75,"v":496200},{"d":"1986-03-27","o":14.88,"h":15,"l":14.31,"c":14.62,"v":1245400},{"d":"1986-03-31","o":14.5,"h":14.5,"l":14.06,"c":14.25,"v":831000},{"d":"1986-04-01","o":14.25,"h":14.38,"l":13.75,"c":13.75,"v":818000},{"d":"1986-04-02","o":13.81,"h":13.88,"l":13.5,"c":13.88,"v":1183000},{"d":"1986-04-03","o":14.12,"h":14.38,"l":13.81,"c":13.81,"v":779800},{"d":"1986-04-04","o":13.88,"h":14.12,"l":13.81,"c":13.94,"v":299800},{"d":"1986-04-07","o":13.94,"h":14.31,"l":13.88,"c":14.25,"v":594000},{"d":"1986-04-08","o":14.31,"h":14.56,"l":14.12,"c":14.5,"v":855600},{"d":"1986-04-09","o":14.62,"h":14.69,"l":14.12,"c":14.38,"v":728600},{"d":"1986-04-10","o":14.44,"h":15.25,"l":14.44,"c":15,"v":994600},{"d":"1986-04-11","o":15.25,"h":15.62,"l":15,"c":15.12,"v":1444800},{"d":"1986-04-14","o":15,"h":15.44,"l":14.88,"c":15.25,"v":763800},{"d":"1986-04-15","o":15.12,"h":15.12,"l":14.88,"c":14.94,"v":430200},{"d":"1986-04-16","o":15.12,"h":15.31,"l":15.06,"c":15.19,"v":609000},{"d":"1986-04-17","o":15.19,"h":15.19,"l":14.88,"c":15,"v":556400},{"d":"1986-04-18","o":15,"h":15,"l":14.81,"c":15,"v":1010000},{"d":"1986-04-21","o":15.12,"h":15.12,"l":14.94,"c":15.06,"v":959400},{"d":"1986-04-22","o":15.06,"h":15.06,"l":14.81,"c":14.88,"v":479800},{"d":"1986-04-23","o":14.81,"h":14.94,"l":14.75,"c":14.81,"v":733000},{"d":"1986-04-24","o":14.81,"h":15.44,"l":14.81,"c":15.31,"v":1480400},{"d":"1986-04-25","o":15.5,"h":15.69,"l":15.31,"c":15.44,"v":1075600},{"d":"1986-04-28","o":15.56,"h":15.75,"l":15.12,"c":15.12,"v":684000},{"d":"1986-04-29","o":15.06,"h":15.25,"l":14.56,"c":14.75,"v":1106400},{"d":"1986-04-30","o":14.69,"h":14.75,"l":14.12,"c":14.19,"v":701200},{"d":"1986-05-01","o":14.12,"h":14.56,"l":14,"c":14.44,"v":804800},{"d":"1986-05-02","o":14.06,"h":14.44,"l":14,"c":14.06,"v":465400},{"d":"1986-05-05","o":14.06,"h":14.31,"l":14.06,"c":14.19,"v":505800},{"d":"1986-05-06","o":14.38,"h":14.44,"l":14.19,"c":14.31,"v":735200},{"d":"1986-05-07","o":14.25,"h":14.25,"l":13.62,"c":14,"v":786000},{"d":"1986-05-08","o":14,"h":14,"l":13.69,"c":13.75,"v":465600},{"d":"1986-05-09","o":13.69,"h":14.25,"l":13.62,"c":14.12,"v":1197600},{"d":"1986-05-12","o":14.19,"h":14.25,"l":13.75,"c":13.75,"v":500600},{"d":"1986-05-13","o":13.88,"h":13.94,"l":13.31,"c":13.38,"v":800800},{"d":"1986-05-14","o":13.38,"h":13.5,"l":12.94,"c":13.12,"v":782200},{"d":"1986-05-15","o":13.06,"h":13.31,"l":13,"c":13,"v":757200},{"d":"1986-05-16","o":13,"h":13.19,"l":12.94,"c":13.06,"v":363000},{"d":"1986-05-19","o":13.06,"h":13.31,"l":13,"c":13.25,"v":369200},{"d":"1986-05-20","o":13.19,"h":13.44,"l":13.19,"c":13.44,"v":513400},{"d":"1986-05-21","o":13.31,"h":13.31,"l":12.62,"c":12.69,"v":894800},{"d":"1986-05-22","o":12.69,"h":12.75,"l":12.25,"c":12.62,"v":1100800},{"d":"1986-05-23","o":12.69,"h":12.81,"l":12.31,"c":12.38,"v":692800},{"d":"1986-05-27","o":12.62,"h":12.62,"l":12.19,"c":12.38,"v":806000},{"d":"1986-05-28","o":12.38,"h":13.12,"l":12.19,"c":13,"v":801200},{"d":"1986-05-29","o":13,"h":13.5,"l":13,"c":13.44,"v":943600},{"d":"1986-05-30","o":13.31,"h":13.69,"l":13.25,"c":13.31,"v":1283000},{"d":"1986-06-02","o":13.25,"h":13.31,"l":12.81,"c":12.88,"v":265200},{"d":"1986-06-03","o":12.75,"h":12.75,"l":12.38,"c":12.62,"v":536600},{"d":"1986-06-04","o":12.56,"h":12.69,"l":12.19,"c":12.31,"v":637800},{"d":"1986-06-05","o":12.12,"h":12.62,"l":11.81,"c":12.5,"v":1429600},{"d":"1986-06-06","o":12.62,"h":12.62,"l":12,"c":12,"v":792800},{"d":"1986-06-09","o":12,"h":12.06,"l":11.88,"c":11.94,"v":447200},{"d":"1986-06-10","o":11.94,"h":12.12,"l":11.62,"c":12,"v":994000},{"d":"1986-06-11","o":12,"h":12.5,"l":11.88,"c":12.5,"v":609800},{"d":"1986-06-12","o":12.44,"h":12.44,"l":11.94,"c":12,"v":455600},{"d":"1986-06-13","o":12,"h":12.25,"l":11.69,"c":11.69,"v":844800},{"d":"1986-06-16","o":11.81,"h":11.94,"l":11.12,"c":11.19,"v":1646000},{"d":"1986-06-17","o":11.38,"h":11.44,"l":10.69,"c":10.88,"v":1356800},{"d":"1986-06-18","o":10.5,"h":10.75,"l":10.19,"c":10.75,"v":1812200},{"d":"1986-06-19","o":10.62,"h":11.19,"l":10.62,"c":10.94,"v":745000},{"d":"1986-06-20","o":11.06,"h":11.19,"l":10.75,"c":10.88,"v":467800},{"d":"1986-06-23","o":10.88,"h":10.94,"l":10.19,"c":10.25,"v":1619200},{"d":"1986-06-24","o":10.31,"h":10.69,"l":10.19,"c":10.56,"v":856600},{"d":"1986-06-25","o":10.62,"h":10.88,"l":10.62,"c":10.75,"v":613600},{"d":"1986-06-26","o":10.75,"h":10.75,"l":10.38,"c":10.5,"v":620800},{"d":"1986-06-27","o":10.69,"h":10.88,"l":10.56,"c":10.56,"v":506800},{"d":"1986-06-30","o":10.69,"h":10.69,"l":10,"c":10,"v":552200},{"d":"1986-07-01","o":10.19,"h":10.31,"l":9.94,"c":10,"v":1056800},{"d":"1986-07-02","o":10.12,"h":10.12,"l":9.62,"c":10,"v":1022200},{"d":"1986-07-03","o":10,"h":10.06,"l":9.75,"c":9.75,"v":406800},{"d":"1986-07-07","o":9.75,"h":9.81,"l":9.12,"c":9.12,"v":878200},{"d":"1986-07-08","o":9.25,"h":9.62,"l":9.19,"c":9.62,"v":839400},{"d":"1986-07-09","o":9.56,"h":9.56,"l":9.38,"c":9.38,"v":1017200},{"d":"1986-07-10","o":9.38,"h":9.38,"l":8.88,"c":8.94,"v":1054000},{"d":"1986-07-11","o":9.31,"h":9.31,"l":8.75,"c":8.75,"v":915600},{"d":"1986-07-14","o":8.44,"h":8.44,"l":7.88,"c":8,"v":1383400},{"d":"1986-07-15","o":7.94,"h":8.06,"l":7.44,"c":7.56,"v":1671200},{"d":"1986-07-16","o":7.5,"h":7.69,"l":7.12,"c":7.25,"v":2140000},{"d":"1986-07-17","o":7.25,"h":7.5,"l":7.25,"c":7.38,"v":1000000},{"d":"1986-07-18","o":7.44,"h":7.44,"l":7.12,"c":7.19,"v":958600},{"d":"1986-07-21","o":7.19,"h":7.44,"l":7.12,"c":7.38,"v":752600},{"d":"1986-07-22","o":7.44,"h":7.69,"l":7.38,"c":7.5,"v":1093400},{"d":"1986-07-23","o":7.5,"h":7.69,"l":7.31,"c":7.31,"v":1292000},{"d":"1986-07-24","o":7.31,"h":7.38,"l":7.06,"c":7.25,"v":1105200},{"d":"1986-07-25","o":7.25,"h":7.69,"l":7.25,"c":7.56,"v":878200},{"d":"1986-07-28","o":7.5,"h":7.69,"l":7.31,"c":7.38,"v":705400},{"d":"1986-07-29","o":7.38,"h":7.44,"l":7.25,"c":7.31,"v":530000},{"d":"1986-07-30","o":7.38,"h":8.12,"l":7.25,"c":8.12,"v":1174600},{"d":"1986-07-31","o":8.12,"h":8.25,"l":7.81,"c":7.88,"v":1210000},{"d":"1986-08-01","o":7.81,"h":8.06,"l":7.62,"c":7.75,"v":582000},{"d":"1986-08-04","o":7.75,"h":7.75,"l":7.44,"c":7.56,"v":393400},{"d":"1986-08-05","o":7.56,"h":7.62,"l":7.31,"c":7.31,"v":401000},{"d":"1986-08-06","o":7.25,"h":7.38,"l":7.19,"c":7.31,"v":310600},{"d":"1986-08-07","o":7.31,"h":7.75,"l":7.31,"c":7.5,"v":736400},{"d":"1986-08-08","o":7.62,"h":7.81,"l":7.62,"c":7.81,"v":782600},{"d":"1986-08-11","o":7.81,"h":8.25,"l":7.81,"c":8.12,"v":584000},{"d":"1986-08-12","o":8.12,"h":8.5,"l":7.88,"c":8.38,"v":1162600},{"d":"1986-08-13","o":8.25,"h":8.44,"l":8.19,"c":8.19,"v":1476600},{"d":"1986-08-14","o":8.12,"h":8.25,"l":8.12,"c":8.19,"v":309000},{"d":"1986-08-15","o":8.19,"h":8.31,"l":8.12,"c":8.31,"v":303800},{"d":"1986-08-18","o":8.25,"h":8.31,"l":8,"c":8,"v":476800},{"d":"1986-08-19","o":8,"h":8.06,"l":7.94,"c":8,"v":331600},{"d":"1986-08-20","o":8.12,"h":8.38,"l":8.06,"c":8.31,"v":674400},{"d":"1986-08-21","o":8.38,"h":8.5,"l":8.31,"c":8.5,"v":863800},{"d":"1986-08-22","o":8.62,"h":9.06,"l":8.44,"c":9.06,"v":1621400},{"d":"1986-08-25","o":9.5,"h":9.5,"l":9.25,"c":9.5,"v":1307200},{"d":"1986-08-26","o":9.5,"h":9.69,"l":9.31,"c":9.5,"v":778400},{"d":"1986-08-27","o":9.44,"h":9.81,"l":9.31,"c":9.81,"v":1665200},{"d":"1986-08-28","o":9.94,"h":9.94,"l":9.62,"c":9.75,"v":617000},{"d":"1986-08-29","o":9.56,"h":9.81,"l":9.5,"c":9.69,"v":455000},{"d":"1986-09-02","o":9.62,"h":9.69,"l":9.38,"c":9.44,"v":718800},{"d":"1986-09-03","o":9.38,"h":9.56,"l":9.31,"c":9.56,"v":722600},{"d":"1986-09-04","o":9.44,"h":9.62,"l":9.38,"c":9.62,"v":1653600},{"d":"1986-09-05","o":9.62,"h":9.94,"l":9.56,"c":9.88,"v":1471800},{"d":"1986-09-08","o":9.88,"h":10.19,"l":9.75,"c":9.75,"v":953000},{"d":"1986-09-09","o":9.75,"h":9.88,"l":9.44,"c":9.44,"v":790200},{"d":"1986-09-10","o":9.44,"h":9.62,"l":9.31,"c":9.44,"v":815400},{"d":"1986-09-11","o":9.25,"h":9.25,"l":8.88,"c":9,"v":1101800},{"d":"1986-09-12","o":8.88,"h":8.94,"l":8.75,"c":8.75,"v":650000},{"d":"1986-09-15","o":8.75,"h":8.88,"l":8.56,"c":8.62,"v":873200},{"d":"1986-09-16","o":8.56,"h":8.56,"l":8.44,"c":8.5,"v":504800},{"d":"1986-09-17","o":8.44,"h":8.75,"l":8.44,"c":8.69,"v":646400},{"d":"1986-09-18","o":8.62,"h":8.94,"l":8.56,"c":8.88,"v":462600},{"d":"1986-09-19","o":8.75,"h":8.75,"l":8.44,"c":8.56,"v":886400},{"d":"1986-09-22","o":8.5,"h":8.56,"l":8.44,"c":8.5,"v":556600},{"d":"1986-09-23","o":8.5,"h":8.69,"l":8.44,"c":8.69,"v":906400},{"d":"1986-09-24","o":8.88,"h":8.94,"l":8.69,"c":8.81,"v":1046400},{"d":"1986-09-25","o":8.69,"h":8.69,"l":8.38,"c":8.5,"v":425800},{"d":"1986-09-26","o":8.44,"h":8.81,"l":8.12,"c":8.25,"v":899000},{"d":"1986-09-29","o":8.12,"h":8.12,"l":7.62,"c":7.81,"v":606600},{"d":"1986-09-30","o":7.88,"h":8.12,"l":7.75,"c":7.88,"v":647200},{"d":"1986-10-01","o":7.94,"h":8.06,"l":7.81,"c":7.94,"v":328800},{"d":"1986-10-02","o":7.81,"h":7.81,"l":7.25,"c":7.38,"v":958200},{"d":"1986-10-03","o":7.44,"h":7.5,"l":6.75,"c":7.25,"v":3106000},{"d":"1986-10-06","o":7.31,"h":7.44,"l":6.94,"c":6.94,"v":974200},{"d":"1986-10-07","o":7,"h":7,"l":6.44,"c":6.81,"v":1298400},{"d":"1986-10-08","o":6.75,"h":6.88,"l":6.62,"c":6.88,"v":499200},{"d":"1986-10-09","o":6.94,"h":7.12,"l":6.88,"c":6.88,"v":615000},{"d":"1986-10-10","o":7,"h":7.31,"l":6.94,"c":7,"v":833800},{"d":"1986-10-13","o":7.12,"h":7.38,"l":7.06,"c":7.25,"v":220200},{"d":"1986-10-14","o":7.38,"h":7.5,"l":7.31,"c":7.38,"v":356000},{"d":"1986-10-15","o":7.31,"h":7.38,"l":7.19,"c":7.38,"v":296000},{"d":"1986-10-16","o":7.38,"h":7.44,"l":7.25,"c":7.31,"v":361200},{"d":"1986-10-17","o":7.31,"h":7.31,"l":7.06,"c":7.06,"v":305600},{"d":"1986-10-20","o":6.94,"h":7,"l":6.62,"c":6.75,"v":572200},{"d":"1986-10-21","o":6.75,"h":6.88,"l":6.62,"c":6.69,"v":422800},{"d":"1986-10-22","o":6.75,"h":6.75,"l":6.56,"c":6.62,"v":471400},{"d":"1986-10-23","o":6.75,"h":7.19,"l":6.75,"c":7.12,"v":595600},{"d":"1986-10-24","o":7.19,"h":7.38,"l":7.06,"c":7.19,"v":465200},{"d":"1986-10-27","o":7.12,"h":7.19,"l":7,"c":7.19,"v":175800},{"d":"1986-10-28","o":7.06,"h":7.12,"l":6.94,"c":6.94,"v":143000},{"d":"1986-10-29","o":6.94,"h":7.06,"l":6.94,"c":7,"v":257600},{"d":"1986-10-30","o":7.12,"h":7.12,"l":7,"c":7.06,"v":264600},{"d":"1986-10-31","o":7.06,"h":7.19,"l":6.88,"c":6.88,"v":562600},{"d":"1986-11-03","o":7,"h":7.19,"l":7,"c":7.19,"v":352000},{"d":"1986-11-04","o":7.12,"h":7.88,"l":7.12,"c":7.88,"v":1406600},{"d":"1986-11-05","o":7.88,"h":8.12,"l":7.75,"c":8,"v":1175200},{"d":"1986-11-06","o":7.94,"h":8,"l":7.81,"c":8,"v":691400},{"d":"1986-11-07","o":8,"h":8.12,"l":7.88,"c":8,"v":1040000},{"d":"1986-11-10","o":8,"h":8.19,"l":7.88,"c":8.12,"v":747600},{"d":"1986-11-11","o":8.12,"h":8.25,"l":8,"c":8.06,"v":579400},{"d":"1986-11-12","o":8,"h":8.06,"l":7.88,"c":7.94,"v":640200},{"d":"1986-11-13","o":8,"h":8,"l":7.88,"c":7.88,"v":650000},{"d":"1986-11-14","o":7.81,"h":7.88,"l":7.75,"c":7.81,"v":393400},{"d":"1986-11-17","o":7.81,"h":7.94,"l":7.75,"c":7.94,"v":245200},{"d":"1986-11-18","o":7.94,"h":7.94,"l":7.44,"c":7.44,"v":456800},{"d":"1986-11-19","o":7.5,"h":7.75,"l":7.5,"c":7.62,"v":259800},{"d":"1986-11-20","o":7.69,"h":7.69,"l":7.5,"c":7.69,"v":240200},{"d":"1986-11-21","o":7.69,"h":7.88,"l":7.56,"c":7.81,"v":545400},{"d":"1986-11-24","o":7.88,"h":8.12,"l":7.62,"c":8,"v":556200},{"d":"1986-11-25","o":7.94,"h":7.94,"l":7.81,"c":7.88,"v":285400},{"d":"1986-11-26","o":7.88,"h":8.19,"l":7.81,"c":7.88,"v":458400},{"d":"1986-11-28","o":7.88,"h":7.88,"l":7.69,"c":7.81,"v":203800},{"d":"1986-12-01","o":7.62,"h":8.38,"l":7.62,"c":8.38,"v":682000},{"d":"1986-12-02","o":8.38,"h":8.44,"l":8.12,"c":8.25,"v":1124400},{"d":"1986-12-03","o":8.19,"h":8.25,"l":8.06,"c":8.06,"v":485800},{"d":"1986-12-04","o":8.06,"h":8.25,"l":8.06,"c":8.12,"v":235200},{"d":"1986-12-05","o":8.12,"h":8.31,"l":7.81,"c":7.81,"v":563600},{"d":"1986-12-08","o":7.88,"h":7.88,"l":7.62,"c":7.81,"v":479400},{"d":"1986-12-09","o":7.88,"h":7.88,"l":7.56,"c":7.56,"v":288800},{"d":"1986-12-10","o":7.69,"h":7.81,"l":7.44,"c":7.5,"v":367800},{"d":"1986-12-11","o":7.56,"h":7.56,"l":7.31,"c":7.38,"v":272400},{"d":"1986-12-12","o":7.31,"h":7.31,"l":7.19,"c":7.25,"v":246000},{"d":"1986-12-15","o":7.25,"h":7.38,"l":7.12,"c":7.38,"v":245600},{"d":"1986-12-16","o":7.38,"h":7.38,"l":7.12,"c":7.25,"v":569600},{"d":"1986-12-17","o":7.12,"h":7.25,"l":7.12,"c":7.19,"v":318200},{"d":"1986-12-18","o":7.25,"h":7.25,"l":7.12,"c":7.19,"v":475000},{"d":"1986-12-19","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":506000},{"d":"1986-12-22","o":7.12,"h":7.19,"l":7,"c":7.12,"v":332200},{"d":"1986-12-23","o":7.12,"h":7.12,"l":6.69,"c":6.81,"v":1286000},{"d":"1986-12-24","o":6.81,"h":7,"l":6.69,"c":6.94,"v":160800},{"d":"1986-12-26","o":7,"h":7.06,"l":6.88,"c":7.06,"v":216800},{"d":"1986-12-29","o":7.06,"h":7.06,"l":6.81,"c":6.88,"v":312800},{"d":"1986-12-30","o":6.81,"h":6.88,"l":6.69,"c":6.81,"v":384600},{"d":"1986-12-31","o":6.75,"h":6.94,"l":6.69,"c":6.88,"v":612000},{"d":"1987-01-02","o":6.81,"h":7.06,"l":6.75,"c":7,"v":240600},{"d":"1987-01-05","o":6.94,"h":7.12,"l":6.88,"c":7.06,"v":374200},{"d":"1987-01-06","o":7.06,"h":7.44,"l":7.06,"c":7.06,"v":498400},{"d":"1987-01-07","o":7.12,"h":7.31,"l":7.06,"c":7.25,"v":1081600},{"d":"1987-01-08","o":7.19,"h":7.69,"l":7.19,"c":7.62,"v":1199600},{"d":"1987-01-09","o":7.56,"h":7.75,"l":7.38,"c":7.62,"v":883000},{"d":"1987-01-12","o":7.56,"h":8,"l":7.5,"c":7.75,"v":827800},{"d":"1987-01-13","o":7.81,"h":8.06,"l":7.75,"c":8.06,"v":927800},{"d":"1987-01-14","o":8.38,"h":9.19,"l":8.31,"c":9,"v":3840000},{"d":"1987-01-15","o":9.25,"h":9.38,"l":9,"c":9.12,"v":2820000},{"d":"1987-01-16","o":9.06,"h":9.12,"l":8.5,"c":8.69,"v":1879800},{"d":"1987-01-19","o":8.81,"h":9.25,"l":8.75,"c":9.25,"v":1765400},{"d":"1987-01-20","o":9.31,"h":9.38,"l":9,"c":9.06,"v":1774600},{"d":"1987-01-21","o":8.94,"h":9,"l":8.69,"c":8.75,"v":1528600},{"d":"1987-01-22","o":8.56,"h":9.12,"l":8.56,"c":9.06,"v":819000},{"d":"1987-01-23","o":8.94,"h":9.06,"l":8.56,"c":8.69,"v":1066600},{"d":"1987-01-26","o":8.62,"h":8.88,"l":8.5,"c":8.75,"v":742400},{"d":"1987-01-27","o":8.81,"h":9.19,"l":8.69,"c":8.81,"v":1615800},{"d":"1987-01-28","o":8.94,"h":9,"l":8.62,"c":8.75,"v":829600},{"d":"1987-01-29","o":8.81,"h":8.88,"l":8.31,"c":8.5,"v":763200},{"d":"1987-01-30","o":8.56,"h":8.75,"l":8.25,"c":8.75,"v":1073600},{"d":"1987-02-02","o":8.75,"h":9.75,"l":8.69,"c":9.5,"v":2860000},{"d":"1987-02-03","o":9.81,"h":10.75,"l":9.75,"c":10.56,"v":4700000},{"d":"1987-02-04","o":10.62,"h":10.69,"l":10.06,"c":10.5,"v":1850600},{"d":"1987-02-05","o":11.62,"h":11.75,"l":11.12,"c":11.5,"v":3120000},{"d":"1987-02-06","o":11.44,"h":11.5,"l":11.12,"c":11.19,"v":1541800},{"d":"1987-02-09","o":11.19,"h":11.25,"l":10.62,"c":10.88,"v":1064200},{"d":"1987-02-10","o":10.75,"h":10.81,"l":10.19,"c":10.56,"v":1452200},{"d":"1987-02-11","o":10.56,"h":11.38,"l":10.38,"c":11.25,"v":3140000},{"d":"1987-02-12","o":10.88,"h":11.25,"l":10.25,"c":10.69,"v":2320000},{"d":"1987-02-13","o":10.75,"h":11.06,"l":10.38,"c":11,"v":1126800},{"d":"1987-02-17","o":10.94,"h":11.81,"l":10.88,"c":11.69,"v":2900000},{"d":"1987-02-18","o":12,"h":12.25,"l":11.5,"c":11.56,"v":1978000},{"d":"1987-02-19","o":11.81,"h":11.94,"l":11.19,"c":11.44,"v":1581600},{"d":"1987-02-20","o":11.38,"h":11.38,"l":10.62,"c":10.88,"v":1344600},{"d":"1987-02-23","o":10.5,"h":10.94,"l":10.25,"c":10.75,"v":1308400},{"d":"1987-02-24","o":10.75,"h":11.12,"l":10.69,"c":11,"v":1378800},{"d":"1987-02-25","o":10.88,"h":11.19,"l":10.38,"c":10.75,"v":1760200},{"d":"1987-02-26","o":10.62,"h":11,"l":10.38,"c":10.69,"v":889600},{"d":"1987-02-27","o":10.88,"h":11,"l":10.69,"c":10.88,"v":585200},{"d":"1987-03-02","o":11,"h":11,"l":10.44,"c":10.56,"v":588200},{"d":"1987-03-03","o":10.69,"h":10.69,"l":10,"c":10.31,"v":1571000},{"d":"1987-03-04","o":10.38,"h":10.88,"l":10.12,"c":10.62,"v":1352800},{"d":"1987-03-05","o":10.75,"h":10.88,"l":10.5,"c":10.56,"v":1560400},{"d":"1987-03-06","o":10.62,"h":10.62,"l":10.38,"c":10.5,"v":723400},{"d":"1987-03-09","o":10.44,"h":10.62,"l":10.12,"c":10.62,"v":567600},{"d":"1987-03-10","o":10.69,"h":10.94,"l":10.5,"c":10.69,"v":509000},{"d":"1987-03-11","o":10.81,"h":10.88,"l":10.25,"c":10.31,"v":919800},{"d":"1987-03-12","o":10.25,"h":10.44,"l":10.06,"c":10.25,"v":758200},{"d":"1987-03-13","o":10.44,"h":10.44,"l":10.25,"c":10.25,"v":616000},{"d":"1987-03-16","o":10.31,"h":10.5,"l":10.12,"c":10.5,"v":463200},{"d":"1987-03-17","o":10.56,"h":10.94,"l":10.44,"c":10.75,"v":1126200},{"d":"1987-03-18","o":10.88,"h":10.88,"l":10.31,"c":10.44,"v":729600},{"d":"1987-03-19","o":10.44,"h":10.88,"l":10.38,"c":10.75,"v":1025000},{"d":"1987-03-20","o":10.88,"h":11,"l":10.5,"c":10.62,"v":992400},{"d":"1987-03-23","o":10.62,"h":10.81,"l":10.44,"c":10.62,"v":1028400},{"d":"1987-03-24","o":10.56,"h":10.56,"l":9.88,"c":10.06,"v":1876600},{"d":"1987-03-25","o":10.06,"h":10.06,"l":9.56,"c":9.88,"v":1700400},{"d":"1987-03-26","o":9.88,"h":9.94,"l":9.75,"c":9.81,"v":741800},{"d":"1987-03-27","o":9.94,"h":10.06,"l":9.81,"c":9.94,"v":1151400},{"d":"1987-03-30","o":9.62,"h":9.94,"l":9.38,"c":9.62,"v":914600},{"d":"1987-03-31","o":9.62,"h":9.94,"l":9.56,"c":9.94,"v":552600},{"d":"1987-04-01","o":9.69,"h":10.44,"l":9.69,"c":10.19,"v":1583400},{"d":"1987-04-02","o":10.31,"h":10.31,"l":9.81,"c":9.88,"v":1195600},{"d":"1987-04-03","o":9.94,"h":10.44,"l":9.88,"c":10.38,"v":1184000},{"d":"1987-04-06","o":10.62,"h":10.62,"l":10.38,"c":10.5,"v":1084000},{"d":"1987-04-07","o":10.5,"h":10.62,"l":10.12,"c":10.12,"v":738000},{"d":"1987-04-08","o":10.25,"h":10.25,"l":9.88,"c":10.06,"v":833000},{"d":"1987-04-09","o":10.06,"h":10.12,"l":9.75,"c":10.12,"v":891000},{"d":"1987-04-10","o":10.19,"h":10.62,"l":9.88,"c":10.5,"v":2100000},{"d":"1987-04-13","o":10.44,"h":10.5,"l":10,"c":10.06,"v":751200},{"d":"1987-04-14","o":9.81,"h":10,"l":9.75,"c":9.94,"v":641200},{"d":"1987-04-15","o":10.19,"h":10.25,"l":10,"c":10.19,"v":596600},{"d":"1987-04-16","o":10.25,"h":10.31,"l":10,"c":10.19,"v":1362200},{"d":"1987-04-20","o":10.19,"h":10.25,"l":10.06,"c":10.12,"v":545200},{"d":"1987-04-21","o":10,"h":10.38,"l":9.88,"c":10.38,"v":1023800},{"d":"1987-04-22","o":10.5,"h":10.5,"l":10.12,"c":10.31,"v":609600},{"d":"1987-04-23","o":10.25,"h":10.38,"l":10,"c":10.12,"v":363400},{"d":"1987-04-24","o":10.12,"h":10.75,"l":10.12,"c":10.69,"v":1157200},{"d":"1987-04-27","o":10.5,"h":12,"l":10.31,"c":11.12,"v":2060000},{"d":"1987-04-28","o":11.38,"h":12.12,"l":11.25,"c":11.62,"v":2680000},{"d":"1987-04-29","o":11.88,"h":12,"l":11.38,"c":11.5,"v":2820000},{"d":"1987-04-30","o":11.19,"h":12,"l":10.88,"c":11.06,"v":4040000},{"d":"1987-05-01","o":11.06,"h":11.94,"l":11,"c":11.44,"v":2960000},{"d":"1987-05-04","o":11.44,"h":11.5,"l":11.19,"c":11.25,"v":565600},{"d":"1987-05-05","o":11.25,"h":11.75,"l":11.19,"c":11.5,"v":1606600},{"d":"1987-05-06","o":11.38,"h":11.38,"l":11,"c":11.06,"v":2240000},{"d":"1987-05-07","o":11,"h":11.19,"l":10.88,"c":11,"v":1131600},{"d":"1987-05-08","o":11.06,"h":11.12,"l":10.81,"c":10.88,"v":571200},{"d":"1987-05-11","o":11,"h":11.38,"l":10.94,"c":11.12,"v":2020000},{"d":"1987-05-12","o":11.12,"h":11.19,"l":11,"c":11.12,"v":917200},{"d":"1987-05-13","o":11.06,"h":11.12,"l":10.75,"c":10.88,"v":495800},{"d":"1987-05-14","o":10.94,"h":10.94,"l":10.75,"c":10.81,"v":942000},{"d":"1987-05-15","o":10.81,"h":10.81,"l":10.62,"c":10.69,"v":433400},{"d":"1987-05-18","o":10.56,"h":10.62,"l":10.06,"c":10.62,"v":562400},{"d":"1987-05-19","o":10.56,"h":10.56,"l":10.19,"c":10.25,"v":919400},{"d":"1987-05-20","o":10.25,"h":10.25,"l":10,"c":10.06,"v":611600},{"d":"1987-05-21","o":10.12,"h":10.19,"l":10.12,"c":10.19,"v":618200},{"d":"1987-05-22","o":10.12,"h":10.19,"l":10,"c":10.06,"v":261600},{"d":"1987-05-26","o":10.12,"h":10.5,"l":10.12,"c":10.5,"v":831000},{"d":"1987-05-27","o":10.5,"h":10.69,"l":10.44,"c":10.56,"v":978600},{"d":"1987-05-28","o":10.56,"h":10.69,"l":10.5,"c":10.62,"v":614200},{"d":"1987-05-29","o":10.62,"h":10.88,"l":10.62,"c":10.81,"v":1070000},{"d":"1987-06-01","o":10.88,"h":11.12,"l":10.81,"c":11.06,"v":859600},{"d":"1987-06-02","o":11,"h":11,"l":10.69,"c":10.69,"v":799400},{"d":"1987-06-03","o":10.56,"h":10.69,"l":10.31,"c":10.38,"v":524000},{"d":"1987-06-04","o":10.38,"h":10.5,"l":10.25,"c":10.5,"v":604400},{"d":"1987-06-05","o":10.44,"h":10.5,"l":10.31,"c":10.38,"v":196200},{"d":"1987-06-08","o":10.44,"h":10.69,"l":10.25,"c":10.69,"v":723200},{"d":"1987-06-09","o":10.94,"h":11.06,"l":10.69,"c":10.88,"v":1971600},{"d":"1987-06-10","o":10.88,"h":10.88,"l":10.38,"c":10.62,"v":1098600},{"d":"1987-06-11","o":10.5,"h":10.56,"l":10.38,"c":10.5,"v":367000},{"d":"1987-06-12","o":10.5,"h":10.5,"l":10.25,"c":10.38,"v":484000},{"d":"1987-06-15","o":10.38,"h":10.44,"l":10,"c":10.12,"v":602400},{"d":"1987-06-16","o":10,"h":10.06,"l":9.81,"c":9.94,"v":1546400},{"d":"1987-06-17","o":9.88,"h":10.19,"l":9.88,"c":10,"v":1048400},{"d":"1987-06-18","o":10,"h":10,"l":9.88,"c":9.94,"v":365600},{"d":"1987-06-19","o":9.94,"h":10,"l":9.88,"c":9.94,"v":636800},{"d":"1987-06-22","o":10,"h":10.12,"l":9.94,"c":10,"v":793400},{"d":"1987-06-23","o":10,"h":10.06,"l":9.88,"c":9.94,"v":413000},{"d":"1987-06-24","o":9.88,"h":9.94,"l":9.75,"c":9.81,"v":274400},{"d":"1987-06-25","o":9.81,"h":10,"l":9.06,"c":9.31,"v":4040000},{"d":"1987-06-26","o":9.31,"h":9.56,"l":9.19,"c":9.44,"v":1402600},{"d":"1987-06-29","o":9.44,"h":9.69,"l":9.44,"c":9.62,"v":752800},{"d":"1987-06-30","o":9.62,"h":9.62,"l":9.44,"c":9.5,"v":570200},{"d":"1987-07-01","o":9.44,"h":9.5,"l":9.38,"c":9.38,"v":327600},{"d":"1987-07-02","o":9.5,"h":9.62,"l":9.44,"c":9.56,"v":478400},{"d":"1987-07-06","o":9.5,"h":9.62,"l":9.31,"c":9.38,"v":874600},{"d":"1987-07-07","o":9.31,"h":9.5,"l":9.12,"c":9.19,"v":1280000},{"d":"1987-07-08","o":9.12,"h":9.19,"l":8.69,"c":9.06,"v":1354600},{"d":"1987-07-09","o":9,"h":9.12,"l":8.94,"c":9.06,"v":892400},{"d":"1987-07-10","o":9.06,"h":9.25,"l":9,"c":9.12,"v":650000},{"d":"1987-07-13","o":9.06,"h":9.44,"l":9,"c":9.25,"v":1064200},{"d":"1987-07-14","o":9.31,"h":9.38,"l":9.12,"c":9.19,"v":2080000},{"d":"1987-07-15","o":9.25,"h":9.25,"l":8.81,"c":8.88,"v":1024200},{"d":"1987-07-16","o":8.88,"h":9.06,"l":8.75,"c":9.06,"v":924200},{"d":"1987-07-17","o":9.12,"h":9.12,"l":8.69,"c":8.81,"v":808600},{"d":"1987-07-20","o":8.75,"h":8.94,"l":8.56,"c":8.81,"v":691200},{"d":"1987-07-21","o":8.81,"h":8.88,"l":8.56,"c":8.62,"v":1284000},{"d":"1987-07-22","o":8.62,"h":8.62,"l":8.38,"c":8.44,"v":1056000},{"d":"1987-07-23","o":8.5,"h":8.69,"l":8.44,"c":8.62,"v":1082800},{"d":"1987-07-24","o":8.5,"h":8.69,"l":8.5,"c":8.69,"v":326600},{"d":"1987-07-27","o":8.75,"h":8.94,"l":8.75,"c":8.88,"v":440600},{"d":"1987-07-28","o":8.88,"h":8.94,"l":8.88,"c":8.94,"v":453400},{"d":"1987-07-29","o":8.94,"h":8.94,"l":8.81,"c":8.94,"v":253200},{"d":"1987-07-30","o":8.88,"h":8.94,"l":8.56,"c":8.88,"v":428600},{"d":"1987-07-31","o":8.81,"h":9.19,"l":8.81,"c":9.06,"v":1484000},{"d":"1987-08-03","o":8.94,"h":9.19,"l":8.94,"c":9,"v":761000},{"d":"1987-08-04","o":9.06,"h":9.06,"l":8.88,"c":8.88,"v":831400},{"d":"1987-08-05","o":9,"h":9.12,"l":9,"c":9.06,"v":925600},{"d":"1987-08-06","o":9.12,"h":9.81,"l":9.12,"c":9.81,"v":1971800},{"d":"1987-08-07","o":10,"h":10.19,"l":9.94,"c":10.12,"v":1996000},{"d":"1987-08-10","o":10.31,"h":10.62,"l":10.25,"c":10.62,"v":2720000},{"d":"1987-08-11","o":10.62,"h":10.62,"l":10.06,"c":10.12,"v":3820000},{"d":"1987-08-12","o":10.12,"h":10.5,"l":10,"c":10.25,"v":3700000},{"d":"1987-08-13","o":10.31,"h":10.31,"l":10,"c":10.25,"v":1868800},{"d":"1987-08-14","o":10.06,"h":10.25,"l":10,"c":10,"v":924800},{"d":"1987-08-17","o":10.06,"h":10.19,"l":10.06,"c":10.12,"v":647600},{"d":"1987-08-18","o":10.12,"h":10.12,"l":9.62,"c":9.94,"v":618600},{"d":"1987-08-19","o":9.94,"h":10.31,"l":9.88,"c":10.19,"v":741200},{"d":"1987-08-20","o":10.31,"h":10.38,"l":10.12,"c":10.38,"v":1564600},{"d":"1987-08-21","o":10.5,"h":10.94,"l":10.44,"c":10.69,"v":2420000},{"d":"1987-08-24","o":10.94,"h":11.19,"l":10.81,"c":10.88,"v":1808200},{"d":"1987-08-25","o":11.06,"h":11.38,"l":11,"c":11.25,"v":1743400},{"d":"1987-08-26","o":11.44,"h":11.56,"l":11.19,"c":11.25,"v":1632000},{"d":"1987-08-27","o":11.38,"h":11.69,"l":11.25,"c":11.5,"v":1623400},{"d":"1987-08-28","o":11.69,"h":11.69,"l":11,"c":11,"v":1600400},{"d":"1987-08-31","o":11.06,"h":11.06,"l":10.69,"c":11,"v":455600},{"d":"1987-09-01","o":10.94,"h":11.12,"l":10.44,"c":10.5,"v":1015800},{"d":"1987-09-02","o":10.31,"h":10.5,"l":10.19,"c":10.31,"v":781400},{"d":"1987-09-03","o":10.56,"h":10.56,"l":10,"c":10.19,"v":833600},{"d":"1987-09-04","o":10.25,"h":10.38,"l":10.06,"c":10.12,"v":624600},{"d":"1987-09-08","o":10.19,"h":10.19,"l":9.69,"c":10.12,"v":1133800},{"d":"1987-09-09","o":10.06,"h":10.12,"l":9.94,"c":10.06,"v":909800},{"d":"1987-09-10","o":10.31,"h":10.62,"l":10.19,"c":10.56,"v":1550600},{"d":"1987-09-11","o":10.56,"h":11.06,"l":10.56,"c":10.81,"v":1131200},{"d":"1987-09-14","o":10.88,"h":10.94,"l":10.62,"c":10.69,"v":503800},{"d":"1987-09-15","o":10.62,"h":10.69,"l":10.31,"c":10.44,"v":474200},{"d":"1987-09-16","o":10.31,"h":10.69,"l":10.25,"c":10.44,"v":408200},{"d":"1987-09-17","o":10.38,"h":10.44,"l":10.19,"c":10.25,"v":536800},{"d":"1987-09-18","o":10.25,"h":10.25,"l":10.06,"c":10.12,"v":747200},{"d":"1987-09-21","o":10.25,"h":10.31,"l":10.06,"c":10.12,"v":654200},{"d":"1987-09-22","o":10.12,"h":10.62,"l":10.06,"c":10.5,"v":1012600},{"d":"1987-09-23","o":10.56,"h":11.25,"l":10.56,"c":11.19,"v":1879600},{"d":"1987-09-24","o":11.12,"h":11.44,"l":11.12,"c":11.38,"v":1418000},{"d":"1987-09-25","o":11.44,"h":11.5,"l":10.94,"c":10.94,"v":936000},{"d":"1987-09-28","o":11.25,"h":11.38,"l":11.06,"c":11.06,"v":1456800},{"d":"1987-09-29","o":11.12,"h":11.44,"l":11.12,"c":11.19,"v":1016600},{"d":"1987-09-30","o":11.12,"h":11.19,"l":10.94,"c":11,"v":748200},{"d":"1987-10-01","o":11.06,"h":12.12,"l":11,"c":12,"v":3360000},{"d":"1987-10-02","o":12.25,"h":12.38,"l":12.06,"c":12.31,"v":4520000},{"d":"1987-10-05","o":12.31,"h":12.44,"l":12,"c":12.31,"v":2500000},{"d":"1987-10-06","o":12,"h":12.19,"l":11.5,"c":11.5,"v":2120000},{"d":"1987-10-07","o":11.69,"h":11.69,"l":11.19,"c":11.5,"v":1853200},{"d":"1987-10-08","o":11.75,"h":11.75,"l":11.31,"c":11.44,"v":1532800},{"d":"1987-10-09","o":11.62,"h":11.69,"l":11.06,"c":11.12,"v":2160000},{"d":"1987-10-12","o":10.12,"h":10.25,"l":9.5,"c":9.88,"v":3440000},{"d":"1987-10-13","o":10.25,"h":10.38,"l":9.94,"c":10.38,"v":1772000},{"d":"1987-10-14","o":10.25,"h":10.31,"l":10,"c":10,"v":1008800},{"d":"1987-10-15","o":9.88,"h":9.94,"l":9.38,"c":9.5,"v":2840000},{"d":"1987-10-16","o":9.5,"h":9.56,"l":8.75,"c":9,"v":1602600},{"d":"1987-10-19","o":8,"h":8.12,"l":5.75,"c":5.75,"v":2223600},{"d":"1987-10-20","o":5.75,"h":7.25,"l":4.88,"c":6.12,"v":3824200},{"d":"1987-10-21","o":6.5,"h":6.88,"l":6.31,"c":6.38,"v":2714200},{"d":"1987-10-22","o":6.12,"h":6.5,"l":5.5,"c":6,"v":1971200},{"d":"1987-10-23","o":5.88,"h":6.12,"l":5.44,"c":5.69,"v":1360000},{"d":"1987-10-26","o":5.31,"h":5.44,"l":4.75,"c":4.88,"v":1097000},{"d":"1987-10-27","o":5.19,"h":5.62,"l":5.06,"c":5.31,"v":1791400},{"d":"1987-10-28","o":5,"h":5.5,"l":4.94,"c":5.5,"v":1506800},{"d":"1987-10-29","o":5.44,"h":6.19,"l":5.44,"c":6.06,"v":1655600},{"d":"1987-10-30","o":6.25,"h":6.5,"l":5.69,"c":5.75,"v":1967000},{"d":"1987-11-02","o":5.31,"h":5.56,"l":5.12,"c":5.25,"v":1516200},{"d":"1987-11-03","o":5.19,"h":5.25,"l":4.88,"c":5.25,"v":1382200},{"d":"1987-11-04","o":5.12,"h":5.44,"l":5.06,"c":5.44,"v":1258600},{"d":"1987-11-05","o":5.38,"h":5.62,"l":5.31,"c":5.56,"v":1820000},{"d":"1987-11-06","o":5.38,"h":5.5,"l":5.19,"c":5.25,"v":1403400},{"d":"1987-11-09","o":5.12,"h":5.19,"l":5,"c":5.06,"v":473000},{"d":"1987-11-10","o":4.94,"h":5.06,"l":4.88,"c":4.88,"v":1270200},{"d":"1987-11-11","o":5.12,"h":5.31,"l":5.06,"c":5.12,"v":587600},{"d":"1987-11-12","o":5.62,"h":5.62,"l":5.12,"c":5.38,"v":1130400},{"d":"1987-11-13","o":5.25,"h":5.44,"l":5.25,"c":5.38,"v":668200},{"d":"1987-11-16","o":5.38,"h":5.44,"l":5.06,"c":5.25,"v":749000},{"d":"1987-11-17","o":5.12,"h":5.12,"l":4.88,"c":5,"v":751200},{"d":"1987-11-18","o":5,"h":5.19,"l":4.94,"c":5.12,"v":470800},{"d":"1987-11-19","o":5.12,"h":5.12,"l":4.88,"c":4.94,"v":863800},{"d":"1987-11-20","o":4.88,"h":5.25,"l":4.69,"c":4.94,"v":998400},{"d":"1987-11-23","o":4.81,"h":5.06,"l":4.81,"c":5.06,"v":407800},{"d":"1987-11-24","o":5.06,"h":5.19,"l":4.94,"c":5,"v":874400},{"d":"1987-11-25","o":4.94,"h":5.06,"l":4.81,"c":4.94,"v":417400},{"d":"1987-11-27","o":4.88,"h":4.94,"l":4.69,"c":4.69,"v":426000},{"d":"1987-11-30","o":4.56,"h":4.62,"l":4.38,"c":4.62,"v":1072800},{"d":"1987-12-01","o":4.69,"h":4.75,"l":4.44,"c":4.5,"v":396800},{"d":"1987-12-02","o":4.44,"h":4.62,"l":4.06,"c":4.31,"v":2146000},{"d":"1987-12-03","o":4.38,"h":4.38,"l":4,"c":4,"v":1259400},{"d":"1987-12-04","o":3.75,"h":4.06,"l":3.75,"c":4.06,"v":975600},{"d":"1987-12-07","o":4.12,"h":4.25,"l":4.06,"c":4.25,"v":474200},{"d":"1987-12-08","o":4.25,"h":4.31,"l":4.12,"c":4.31,"v":743000},{"d":"1987-12-09","o":4.38,"h":4.75,"l":4.25,"c":4.56,"v":1198000},{"d":"1987-12-10","o":4.38,"h":4.94,"l":4.38,"c":4.62,"v":1614200},{"d":"1987-12-11","o":4.56,"h":4.75,"l":4.56,"c":4.69,"v":420200},{"d":"1987-12-14","o":4.62,"h":5.06,"l":4.56,"c":5,"v":1815400},{"d":"1987-12-15","o":5,"h":5.19,"l":4.88,"c":4.94,"v":1137400},{"d":"1987-12-16","o":5,"h":5.25,"l":4.81,"c":5.19,"v":1196400},{"d":"1987-12-17","o":5.19,"h":5.25,"l":5,"c":5,"v":1909800},{"d":"1987-12-18","o":5.12,"h":5.25,"l":5.06,"c":5.25,"v":1747800},{"d":"1987-12-21","o":5.25,"h":5.38,"l":5.12,"c":5.31,"v":1191000},{"d":"1987-12-22","o":5.31,"h":5.38,"l":5.06,"c":5.12,"v":2060000},{"d":"1987-12-23","o":5.19,"h":5.25,"l":5,"c":5.19,"v":1047400},{"d":"1987-12-24","o":5.19,"h":5.25,"l":5.12,"c":5.12,"v":297000},{"d":"1987-12-28","o":4.94,"h":5,"l":4.81,"c":4.94,"v":1016800},{"d":"1987-12-29","o":4.94,"h":5,"l":4.56,"c":4.81,"v":631800},{"d":"1987-12-30","o":4.88,"h":5.06,"l":4.81,"c":5,"v":1087600},{"d":"1987-12-31","o":4.81,"h":5,"l":4.62,"c":4.94,"v":882600},{"d":"1988-01-04","o":5,"h":5.31,"l":4.94,"c":5.31,"v":885200},{"d":"1988-01-05","o":5.56,"h":5.62,"l":5.44,"c":5.44,"v":1502000},{"d":"1988-01-06","o":5.44,"h":5.44,"l":5.25,"c":5.38,"v":1080000},{"d":"1988-01-07","o":5.38,"h":5.5,"l":5.31,"c":5.5,"v":494800},{"d":"1988-01-08","o":5.5,"h":5.5,"l":5.06,"c":5.12,"v":952800},{"d":"1988-01-11","o":5.12,"h":5.44,"l":5,"c":5,"v":1303400},{"d":"1988-01-12","o":4.94,"h":5,"l":4.69,"c":4.75,"v":1523800},{"d":"1988-01-13","o":4.75,"h":4.81,"l":4.62,"c":4.75,"v":616200},{"d":"1988-01-14","o":4.94,"h":4.94,"l":4.75,"c":4.88,"v":577200},{"d":"1988-01-15","o":5.06,"h":5.19,"l":4.88,"c":5,"v":1226600},{"d":"1988-01-18","o":5,"h":5,"l":4.81,"c":4.88,"v":347400},{"d":"1988-01-19","o":4.88,"h":4.94,"l":4.75,"c":4.75,"v":670000},{"d":"1988-01-20","o":4.75,"h":4.88,"l":4.44,"c":4.44,"v":1308000},{"d":"1988-01-21","o":4.5,"h":4.75,"l":4.5,"c":4.62,"v":1013200},{"d":"1988-01-22","o":4.62,"h":4.69,"l":4.56,"c":4.69,"v":534400},{"d":"1988-01-25","o":4.69,"h":4.75,"l":4.62,"c":4.69,"v":355200},{"d":"1988-01-26","o":4.62,"h":4.69,"l":4.56,"c":4.56,"v":485600},{"d":"1988-01-27","o":4.69,"h":4.75,"l":4.56,"c":4.69,"v":417400},{"d":"1988-01-28","o":4.69,"h":4.88,"l":4.62,"c":4.88,"v":646800},{"d":"1988-01-29","o":4.88,"h":4.88,"l":4.75,"c":4.81,"v":459600},{"d":"1988-02-01","o":4.88,"h":5,"l":4.81,"c":4.81,"v":615000},{"d":"1988-02-02","o":4.81,"h":4.88,"l":4.75,"c":4.88,"v":670600},{"d":"1988-02-03","o":4.88,"h":4.94,"l":4.69,"c":4.75,"v":570400},{"d":"1988-02-04","o":4.75,"h":4.94,"l":4.75,"c":4.81,"v":844800},{"d":"1988-02-05","o":4.88,"h":4.94,"l":4.81,"c":4.88,"v":454400},{"d":"1988-02-08","o":4.81,"h":4.94,"l":4.75,"c":4.81,"v":640400},{"d":"1988-02-09","o":4.88,"h":4.88,"l":4.75,"c":4.88,"v":227600},{"d":"1988-02-10","o":4.88,"h":5.06,"l":4.88,"c":4.94,"v":683800},{"d":"1988-02-11","o":5,"h":5.19,"l":4.94,"c":5.12,"v":647400},{"d":"1988-02-12","o":5.12,"h":5.25,"l":5.06,"c":5.06,"v":627200},{"d":"1988-02-16","o":5.06,"h":5.25,"l":5.06,"c":5.25,"v":436200},{"d":"1988-02-17","o":5.12,"h":5.44,"l":5.12,"c":5.31,"v":855600},{"d":"1988-02-18","o":5.31,"h":5.38,"l":5.25,"c":5.25,"v":518800},{"d":"1988-02-19","o":5.25,"h":5.31,"l":5.12,"c":5.31,"v":393800},{"d":"1988-02-22","o":5.25,"h":5.94,"l":5.25,"c":5.94,"v":2020000},{"d":"1988-02-23","o":6,"h":6.12,"l":5.81,"c":5.88,"v":2860000},{"d":"1988-02-24","o":5.94,"h":6.19,"l":5.88,"c":6.12,"v":2860000},{"d":"1988-02-25","o":6.19,"h":6.44,"l":6,"c":6,"v":2300000},{"d":"1988-02-26","o":6,"h":6.06,"l":5.94,"c":5.94,"v":560600},{"d":"1988-02-29","o":6,"h":6.06,"l":5.88,"c":6,"v":738400},{"d":"1988-03-01","o":6,"h":6.06,"l":5.81,"c":5.88,"v":872400},{"d":"1988-03-02","o":6,"h":6.31,"l":5.94,"c":6.19,"v":1903400},{"d":"1988-03-03","o":6.25,"h":6.38,"l":6,"c":6.19,"v":990800},{"d":"1988-03-04","o":6.12,"h":6.25,"l":6,"c":6.06,"v":725800},{"d":"1988-03-07","o":6.06,"h":6.38,"l":6,"c":6.31,"v":1125800},{"d":"1988-03-08","o":6.44,"h":6.94,"l":6.44,"c":6.56,"v":2180000},{"d":"1988-03-09","o":6.62,"h":6.75,"l":6.56,"c":6.62,"v":910400},{"d":"1988-03-10","o":6.75,"h":6.81,"l":6.25,"c":6.31,"v":1606800},{"d":"1988-03-11","o":6.38,"h":6.44,"l":6.12,"c":6.25,"v":692000},{"d":"1988-03-14","o":6.19,"h":6.38,"l":6.06,"c":6.25,"v":444600},{"d":"1988-03-15","o":6.25,"h":6.38,"l":6.19,"c":6.31,"v":710600},{"d":"1988-03-16","o":6.25,"h":6.25,"l":6,"c":6.12,"v":1000600},{"d":"1988-03-17","o":6.12,"h":6.25,"l":6.06,"c":6.19,"v":845400},{"d":"1988-03-18","o":6.12,"h":6.44,"l":6.12,"c":6.25,"v":1573600},{"d":"1988-03-21","o":6.19,"h":6.19,"l":6.06,"c":6.06,"v":586200},{"d":"1988-03-22","o":6.19,"h":6.31,"l":6.12,"c":6.25,"v":321000},{"d":"1988-03-23","o":6.19,"h":6.25,"l":6.06,"c":6.12,"v":352000},{"d":"1988-03-24","o":6.06,"h":6.06,"l":5.81,"c":5.94,"v":543000},{"d":"1988-03-25","o":5.81,"h":5.94,"l":5.62,"c":5.62,"v":722000},{"d":"1988-03-28","o":5.44,"h":5.62,"l":5.38,"c":5.56,"v":761000},{"d":"1988-03-29","o":5.62,"h":5.69,"l":5.56,"c":5.69,"v":1039600},{"d":"1988-03-30","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":320600},{"d":"1988-03-31","o":5.5,"h":5.5,"l":5.38,"c":5.5,"v":417400},{"d":"1988-04-04","o":5.5,"h":5.69,"l":5.44,"c":5.56,"v":264000},{"d":"1988-04-05","o":5.62,"h":5.69,"l":5.5,"c":5.69,"v":291200},{"d":"1988-04-06","o":5.69,"h":6,"l":5.69,"c":6,"v":829800},{"d":"1988-04-07","o":5.94,"h":6.31,"l":5.94,"c":6.25,"v":1778400},{"d":"1988-04-08","o":6.25,"h":6.81,"l":6.12,"c":6.69,"v":4450000},{"d":"1988-04-11","o":6.81,"h":7,"l":6.5,"c":6.88,"v":3506000},{"d":"1988-04-12","o":6.94,"h":7,"l":6.31,"c":6.81,"v":2399800},{"d":"1988-04-13","o":6.75,"h":6.81,"l":6.56,"c":6.69,"v":1052600},{"d":"1988-04-14","o":6.5,"h":6.62,"l":6.19,"c":6.31,"v":1569800},{"d":"1988-04-15","o":6.31,"h":6.38,"l":6.06,"c":6.25,"v":1030600},{"d":"1988-04-18","o":6.25,"h":6.5,"l":6.12,"c":6.44,"v":613400},{"d":"1988-04-19","o":6.5,"h":6.69,"l":6.31,"c":6.31,"v":1138200},{"d":"1988-04-20","o":6.38,"h":6.44,"l":6.25,"c":6.25,"v":628600},{"d":"1988-04-21","o":6.44,"h":6.62,"l":6.19,"c":6.25,"v":685600},{"d":"1988-04-22","o":6.31,"h":6.56,"l":6.31,"c":6.56,"v":522800},{"d":"1988-04-25","o":6.62,"h":6.81,"l":6.56,"c":6.75,"v":1198800},{"d":"1988-04-26","o":6.75,"h":6.94,"l":6.75,"c":6.88,"v":1598600},{"d":"1988-04-27","o":6.88,"h":7.19,"l":6.75,"c":7.12,"v":2279600},{"d":"1988-04-28","o":7.06,"h":7.38,"l":7,"c":7.25,"v":3580600},{"d":"1988-04-29","o":7.06,"h":7.19,"l":6.94,"c":7.19,"v":1762800},{"d":"1988-05-02","o":7.19,"h":7.25,"l":7.12,"c":7.19,"v":499800},{"d":"1988-05-03","o":7.25,"h":7.31,"l":7.12,"c":7.12,"v":863200},{"d":"1988-05-04","o":7.19,"h":7.25,"l":7.06,"c":7.25,"v":668600},{"d":"1988-05-05","o":7.12,"h":7.44,"l":6.94,"c":7.25,"v":948600},{"d":"1988-05-06","o":7.25,"h":7.38,"l":7.06,"c":7.12,"v":1196600},{"d":"1988-05-09","o":7.06,"h":7.12,"l":6.56,"c":6.81,"v":1064000},{"d":"1988-05-10","o":6.88,"h":7,"l":6.75,"c":6.94,"v":741400},{"d":"1988-05-11","o":6.81,"h":7,"l":6.75,"c":6.94,"v":1149800},{"d":"1988-05-12","o":6.94,"h":7.25,"l":6.94,"c":7.25,"v":1207000},{"d":"1988-05-13","o":7.25,"h":7.56,"l":7.19,"c":7.5,"v":2376800},{"d":"1988-05-16","o":7.5,"h":7.56,"l":7.31,"c":7.5,"v":994000},{"d":"1988-05-17","o":7.62,"h":7.69,"l":7.38,"c":7.38,"v":1270800},{"d":"1988-05-18","o":7.38,"h":7.44,"l":7.06,"c":7.12,"v":1304800},{"d":"1988-05-19","o":7,"h":7.44,"l":6.75,"c":7.44,"v":3157000},{"d":"1988-05-20","o":7.56,"h":7.62,"l":7.12,"c":7.31,"v":2141600},{"d":"1988-05-23","o":7.25,"h":7.31,"l":7,"c":7.06,"v":1029200},{"d":"1988-05-24","o":7.06,"h":7.31,"l":7.06,"c":7.25,"v":994000},{"d":"1988-05-25","o":7.31,"h":7.31,"l":7.19,"c":7.19,"v":642800},{"d":"1988-05-26","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":640600},{"d":"1988-05-27","o":7.19,"h":7.25,"l":7.12,"c":7.12,"v":582800},{"d":"1988-05-31","o":7,"h":7.5,"l":7,"c":7.5,"v":2180000},{"d":"1988-06-01","o":7.5,"h":7.94,"l":7.5,"c":7.81,"v":2980000},{"d":"1988-06-02","o":7.81,"h":7.81,"l":7.56,"c":7.62,"v":1285200},{"d":"1988-06-03","o":7.75,"h":7.81,"l":7.69,"c":7.75,"v":822200},{"d":"1988-06-06","o":7.81,"h":8.12,"l":7.75,"c":8.12,"v":1542800},{"d":"1988-06-07","o":8.12,"h":8.19,"l":7.88,"c":7.94,"v":3515200},{"d":"1988-06-08","o":8,"h":8.25,"l":8,"c":8.19,"v":3592600},{"d":"1988-06-09","o":8,"h":8.12,"l":7.94,"c":8,"v":1646400},{"d":"1988-06-10","o":8.06,"h":8.19,"l":8,"c":8,"v":818200},{"d":"1988-06-13","o":8,"h":8.06,"l":7.94,"c":8,"v":454000},{"d":"1988-06-14","o":8.19,"h":8.19,"l":8,"c":8.06,"v":985800},{"d":"1988-06-15","o":8,"h":8.12,"l":7.94,"c":8,"v":876400},{"d":"1988-06-16","o":7.75,"h":7.88,"l":7.69,"c":7.81,"v":1301400},{"d":"1988-06-17","o":7.81,"h":7.94,"l":7.75,"c":7.88,"v":779200},{"d":"1988-06-20","o":7.75,"h":7.88,"l":7.56,"c":7.56,"v":508400},{"d":"1988-06-21","o":7.69,"h":7.88,"l":7.56,"c":7.88,"v":996000},{"d":"1988-06-22","o":8.06,"h":8.19,"l":7.94,"c":8,"v":1197200},{"d":"1988-06-23","o":7.94,"h":8.12,"l":7.88,"c":8.06,"v":1211200},{"d":"1988-06-24","o":8.06,"h":8.19,"l":8,"c":8.12,"v":998000},{"d":"1988-06-27","o":8.12,"h":8.12,"l":8,"c":8,"v":578200},{"d":"1988-06-28","o":8,"h":8.38,"l":8,"c":8.38,"v":1940600},{"d":"1988-06-29","o":8.31,"h":8.44,"l":8.12,"c":8.12,"v":1049600},{"d":"1988-06-30","o":8,"h":8.31,"l":7.88,"c":8.25,"v":1148400},{"d":"1988-07-01","o":8.25,"h":8.31,"l":8.06,"c":8.25,"v":711200},{"d":"1988-07-05","o":8.19,"h":8.31,"l":8.12,"c":8.31,"v":465000},{"d":"1988-07-06","o":8.25,"h":8.25,"l":7.94,"c":8,"v":658000},{"d":"1988-07-07","o":7.88,"h":8.19,"l":7.88,"c":8.12,"v":970800},{"d":"1988-07-08","o":8.06,"h":8.25,"l":8.06,"c":8.19,"v":956200},{"d":"1988-07-11","o":8.19,"h":8.38,"l":7.5,"c":7.5,"v":2407200},{"d":"1988-07-12","o":7.62,"h":7.75,"l":7.19,"c":7.44,"v":2595800},{"d":"1988-07-13","o":7.38,"h":7.44,"l":7.31,"c":7.44,"v":1218600},{"d":"1988-07-14","o":7.44,"h":7.44,"l":7.31,"c":7.38,"v":1124400},{"d":"1988-07-15","o":7.44,"h":7.5,"l":7.19,"c":7.19,"v":1566000},{"d":"1988-07-18","o":7,"h":7.19,"l":7,"c":7.12,"v":996400},{"d":"1988-07-19","o":7.06,"h":7.38,"l":6.81,"c":6.81,"v":1191800},{"d":"1988-07-20","o":6.94,"h":7.06,"l":6.94,"c":7.06,"v":866200},{"d":"1988-07-21","o":6.94,"h":7.06,"l":6.62,"c":6.88,"v":605600},{"d":"1988-07-22","o":6.81,"h":7,"l":6.75,"c":6.94,"v":590000},{"d":"1988-07-25","o":6.94,"h":6.94,"l":6.81,"c":6.88,"v":560400},{"d":"1988-07-26","o":6.81,"h":6.88,"l":6.75,"c":6.81,"v":349400},{"d":"1988-07-27","o":6.81,"h":6.81,"l":6.38,"c":6.44,"v":954200},{"d":"1988-07-28","o":6.5,"h":6.62,"l":6.25,"c":6.5,"v":1738000},{"d":"1988-07-29","o":6.56,"h":6.69,"l":6.44,"c":6.69,"v":1854000},{"d":"1988-08-01","o":6.69,"h":6.75,"l":6.56,"c":6.69,"v":475400},{"d":"1988-08-02","o":6.69,"h":6.81,"l":6.62,"c":6.69,"v":288200},{"d":"1988-08-03","o":6.75,"h":6.88,"l":6.69,"c":6.75,"v":460600},{"d":"1988-08-04","o":6.81,"h":6.81,"l":6.69,"c":6.69,"v":280800},{"d":"1988-08-05","o":6.62,"h":6.69,"l":6.38,"c":6.44,"v":656200},{"d":"1988-08-08","o":6.5,"h":6.56,"l":6.31,"c":6.38,"v":642000},{"d":"1988-08-09","o":6.38,"h":6.38,"l":6.12,"c":6.31,"v":1399800},{"d":"1988-08-10","o":6.25,"h":6.31,"l":6,"c":6.06,"v":901400},{"d":"1988-08-11","o":6.12,"h":6.12,"l":5.88,"c":6,"v":1706400},{"d":"1988-08-12","o":6,"h":6.12,"l":6,"c":6.12,"v":709200},{"d":"1988-08-15","o":6.06,"h":6.12,"l":5.88,"c":5.88,"v":707000},{"d":"1988-08-16","o":5.88,"h":6.19,"l":5.88,"c":6,"v":777200},{"d":"1988-08-17","o":6,"h":6.06,"l":5.81,"c":5.94,"v":564600},{"d":"1988-08-18","o":5.94,"h":5.94,"l":5.69,"c":5.88,"v":1102000},{"d":"1988-08-19","o":5.81,"h":5.94,"l":5.81,"c":5.94,"v":504200},{"d":"1988-08-22","o":5.88,"h":5.94,"l":5.75,"c":5.81,"v":438800},{"d":"1988-08-23","o":5.88,"h":5.88,"l":5.5,"c":5.62,"v":1890600},{"d":"1988-08-24","o":5.62,"h":5.94,"l":5.62,"c":5.94,"v":1160600},{"d":"1988-08-25","o":5.75,"h":5.88,"l":5.69,"c":5.88,"v":524200},{"d":"1988-08-26","o":5.88,"h":5.94,"l":5.81,"c":5.88,"v":223000},{"d":"1988-08-29","o":5.81,"h":5.94,"l":5.81,"c":5.88,"v":290600},{"d":"1988-08-30","o":5.88,"h":5.94,"l":5.81,"c":5.88,"v":279400},{"d":"1988-08-31","o":5.94,"h":5.94,"l":5.62,"c":5.69,"v":1463400},{"d":"1988-09-01","o":5.62,"h":5.62,"l":5.25,"c":5.38,"v":1144800},{"d":"1988-09-02","o":5.5,"h":5.69,"l":5.44,"c":5.69,"v":757400},{"d":"1988-09-06","o":5.69,"h":5.69,"l":5.56,"c":5.69,"v":376800},{"d":"1988-09-07","o":5.75,"h":5.75,"l":5.38,"c":5.5,"v":727600},{"d":"1988-09-08","o":5.5,"h":5.62,"l":5.38,"c":5.56,"v":711000},{"d":"1988-09-09","o":5.56,"h":5.81,"l":5.5,"c":5.81,"v":1230200},{"d":"1988-09-12","o":5.81,"h":5.88,"l":5.75,"c":5.75,"v":557600},{"d":"1988-09-13","o":5.69,"h":5.75,"l":5.56,"c":5.75,"v":522400},{"d":"1988-09-14","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":719000},{"d":"1988-09-15","o":5.75,"h":5.81,"l":5.62,"c":5.62,"v":428800},{"d":"1988-09-16","o":5.62,"h":5.88,"l":5.62,"c":5.88,"v":752000},{"d":"1988-09-19","o":5.88,"h":5.88,"l":5.69,"c":5.75,"v":406800},{"d":"1988-09-20","o":5.75,"h":5.81,"l":5.69,"c":5.75,"v":497200},{"d":"1988-09-21","o":5.56,"h":5.62,"l":5.44,"c":5.5,"v":1073400},{"d":"1988-09-22","o":5.5,"h":5.75,"l":5.5,"c":5.69,"v":853200},{"d":"1988-09-23","o":5.56,"h":5.69,"l":5.56,"c":5.69,"v":633000},{"d":"1988-09-26","o":5.69,"h":5.75,"l":5.56,"c":5.62,"v":610400},{"d":"1988-09-27","o":5.62,"h":5.62,"l":5.38,"c":5.5,"v":625000},{"d":"1988-09-28","o":5.44,"h":5.5,"l":5.38,"c":5.44,"v":925800},{"d":"1988-09-29","o":5.44,"h":5.5,"l":5.25,"c":5.38,"v":1155200},{"d":"1988-09-30","o":4.88,"h":5,"l":4.5,"c":4.62,"v":4783200},{"d":"1988-10-03","o":4.5,"h":4.56,"l":4.31,"c":4.5,"v":1977400},{"d":"1988-10-04","o":4.5,"h":4.56,"l":4.44,"c":4.5,"v":1672200},{"d":"1988-10-05","o":4.5,"h":4.5,"l":4.25,"c":4.38,"v":816800},{"d":"1988-10-06","o":4.31,"h":4.44,"l":4.31,"c":4.38,"v":742600},{"d":"1988-10-07","o":4.44,"h":4.44,"l":4.25,"c":4.38,"v":737600},{"d":"1988-10-10","o":4.38,"h":4.38,"l":4.19,"c":4.31,"v":1205000},{"d":"1988-10-11","o":4.44,"h":4.62,"l":4.38,"c":4.62,"v":3152800},{"d":"1988-10-12","o":4.56,"h":5.06,"l":4.38,"c":4.94,"v":2234400},{"d":"1988-10-13","o":4.88,"h":5.25,"l":4.75,"c":5.25,"v":2515000},{"d":"1988-10-14","o":5.25,"h":5.25,"l":4.81,"c":4.94,"v":1327000},{"d":"1988-10-17","o":4.88,"h":4.94,"l":4.62,"c":4.75,"v":533000},{"d":"1988-10-18","o":4.75,"h":4.81,"l":4.69,"c":4.75,"v":389600},{"d":"1988-10-19","o":4.75,"h":4.88,"l":4.62,"c":4.69,"v":804200},{"d":"1988-10-20","o":4.69,"h":4.69,"l":4.56,"c":4.62,"v":849200},{"d":"1988-10-21","o":4.62,"h":4.69,"l":4.56,"c":4.69,"v":541800},{"d":"1988-10-24","o":4.69,"h":4.69,"l":4.5,"c":4.5,"v":1212200},{"d":"1988-10-25","o":4.44,"h":4.56,"l":4.44,"c":4.56,"v":468000},{"d":"1988-10-26","o":4.56,"h":4.56,"l":4.38,"c":4.5,"v":455400},{"d":"1988-10-27","o":4.38,"h":4.44,"l":4.25,"c":4.31,"v":1374000},{"d":"1988-10-28","o":4.31,"h":4.44,"l":4.31,"c":4.31,"v":493400},{"d":"1988-10-31","o":4.38,"h":4.56,"l":4.31,"c":4.5,"v":981200},{"d":"1988-11-01","o":4.56,"h":4.56,"l":4.31,"c":4.44,"v":853000},{"d":"1988-11-02","o":4.44,"h":4.44,"l":4.25,"c":4.25,"v":742000},{"d":"1988-11-03","o":4.25,"h":4.44,"l":4.25,"c":4.38,"v":512600},{"d":"1988-11-04","o":4.31,"h":4.56,"l":4.31,"c":4.38,"v":709000},{"d":"1988-11-07","o":4.31,"h":4.38,"l":4.25,"c":4.25,"v":457800},{"d":"1988-11-08","o":4.31,"h":4.38,"l":4.25,"c":4.38,"v":229400},{"d":"1988-11-09","o":4.19,"h":4.31,"l":4.19,"c":4.25,"v":360400},{"d":"1988-11-10","o":4.25,"h":4.31,"l":4.12,"c":4.12,"v":783800},{"d":"1988-11-11","o":4.12,"h":4.19,"l":4,"c":4.06,"v":2286000},{"d":"1988-11-14","o":4.06,"h":4.12,"l":3.81,"c":3.88,"v":1550200},{"d":"1988-11-15","o":3.81,"h":3.94,"l":3.75,"c":3.81,"v":970000},{"d":"1988-11-16","o":3.81,"h":3.81,"l":3.56,"c":3.69,"v":813000},{"d":"1988-11-17","o":3.69,"h":3.88,"l":3.69,"c":3.75,"v":509400},{"d":"1988-11-18","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":983000},{"d":"1988-11-21","o":3.81,"h":3.88,"l":3.69,"c":3.81,"v":350400},{"d":"1988-11-22","o":3.75,"h":3.88,"l":3.69,"c":3.81,"v":552000},{"d":"1988-11-23","o":3.81,"h":3.88,"l":3.75,"c":3.81,"v":694600},{"d":"1988-11-25","o":3.69,"h":3.75,"l":3.62,"c":3.75,"v":236400},{"d":"1988-11-28","o":3.69,"h":3.75,"l":3.56,"c":3.62,"v":491600},{"d":"1988-11-29","o":3.62,"h":3.75,"l":3.56,"c":3.69,"v":906200},{"d":"1988-11-30","o":3.69,"h":3.81,"l":3.69,"c":3.75,"v":593200},{"d":"1988-12-01","o":3.75,"h":4.06,"l":3.75,"c":4,"v":1138600},{"d":"1988-12-02","o":3.94,"h":4.06,"l":3.94,"c":3.94,"v":1140600},{"d":"1988-12-05","o":4,"h":4.12,"l":3.88,"c":3.94,"v":873000},{"d":"1988-12-06","o":3.94,"h":3.94,"l":3.75,"c":3.75,"v":904800},{"d":"1988-12-07","o":3.81,"h":3.81,"l":3.69,"c":3.75,"v":1601000},{"d":"1988-12-08","o":3.69,"h":3.81,"l":3.69,"c":3.75,"v":1385400},{"d":"1988-12-09","o":3.75,"h":3.75,"l":3.56,"c":3.56,"v":1529800},{"d":"1988-12-12","o":3.62,"h":3.88,"l":3.56,"c":3.62,"v":538600},{"d":"1988-12-13","o":3.69,"h":3.75,"l":3.56,"c":3.69,"v":820200},{"d":"1988-12-14","o":3.69,"h":3.81,"l":3.62,"c":3.75,"v":725400},{"d":"1988-12-15","o":4,"h":4.12,"l":3.94,"c":4.12,"v":2373600},{"d":"1988-12-16","o":4.12,"h":4.44,"l":4,"c":4.38,"v":2397800},{"d":"1988-12-19","o":4.31,"h":4.5,"l":4.25,"c":4.5,"v":1784200},{"d":"1988-12-20","o":4.5,"h":4.5,"l":4.19,"c":4.25,"v":1107800},{"d":"1988-12-21","o":4.25,"h":4.25,"l":4.12,"c":4.19,"v":490400},{"d":"1988-12-22","o":4.19,"h":4.31,"l":4.12,"c":4.19,"v":811000},{"d":"1988-12-23","o":4.25,"h":4.31,"l":4.19,"c":4.31,"v":389600},{"d":"1988-12-27","o":4.31,"h":4.38,"l":4.25,"c":4.31,"v":580000},{"d":"1988-12-28","o":4.31,"h":4.38,"l":4.25,"c":4.25,"v":371400},{"d":"1988-12-29","o":4.25,"h":4.44,"l":4.25,"c":4.38,"v":853200},{"d":"1988-12-30","o":4.38,"h":4.38,"l":4.25,"c":4.31,"v":674800},{"d":"1989-01-03","o":4.31,"h":4.38,"l":4.25,"c":4.38,"v":519200},{"d":"1989-01-04","o":4.38,"h":4.5,"l":4.31,"c":4.5,"v":1425200},{"d":"1989-01-05","o":4.5,"h":4.69,"l":4.44,"c":4.56,"v":2532800},{"d":"1989-01-06","o":4.56,"h":4.69,"l":4.56,"c":4.56,"v":905200},{"d":"1989-01-09","o":4.69,"h":4.69,"l":4.56,"c":4.56,"v":880800},{"d":"1989-01-10","o":4.62,"h":4.62,"l":4.5,"c":4.56,"v":539400},{"d":"1989-01-11","o":4.44,"h":4.5,"l":4.31,"c":4.31,"v":718600},{"d":"1989-01-12","o":4.31,"h":4.5,"l":4.31,"c":4.38,"v":645200},{"d":"1989-01-13","o":4.38,"h":4.5,"l":4.31,"c":4.44,"v":1544200},{"d":"1989-01-16","o":4.44,"h":4.44,"l":4.31,"c":4.38,"v":818800},{"d":"1989-01-17","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":859800},{"d":"1989-01-18","o":4.25,"h":4.38,"l":4.19,"c":4.31,"v":1125000},{"d":"1989-01-19","o":4.38,"h":4.38,"l":4.25,"c":4.31,"v":877800},{"d":"1989-01-20","o":4.31,"h":4.38,"l":4.25,"c":4.25,"v":1777600},{"d":"1989-01-23","o":4.31,"h":4.31,"l":4.25,"c":4.31,"v":408200},{"d":"1989-01-24","o":4.25,"h":4.38,"l":4.25,"c":4.31,"v":1179200},{"d":"1989-01-25","o":4.31,"h":4.44,"l":4.31,"c":4.38,"v":980200},{"d":"1989-01-26","o":4.44,"h":4.62,"l":4.44,"c":4.56,"v":2773000},{"d":"1989-01-27","o":4.56,"h":4.62,"l":4.5,"c":4.56,"v":1499400},{"d":"1989-01-30","o":4.56,"h":4.62,"l":4.5,"c":4.5,"v":544600},{"d":"1989-01-31","o":4.5,"h":4.56,"l":4.44,"c":4.56,"v":994800},{"d":"1989-02-01","o":4.56,"h":4.56,"l":4.5,"c":4.5,"v":682400},{"d":"1989-02-02","o":4.56,"h":4.69,"l":4.5,"c":4.69,"v":838200},{"d":"1989-02-03","o":4.62,"h":4.81,"l":4.62,"c":4.75,"v":1565600},{"d":"1989-02-06","o":4.69,"h":4.69,"l":4.56,"c":4.69,"v":589800},{"d":"1989-02-07","o":4.56,"h":4.69,"l":4.5,"c":4.69,"v":1032200},{"d":"1989-02-08","o":4.69,"h":4.75,"l":4.5,"c":4.5,"v":1062400},{"d":"1989-02-09","o":4.5,"h":4.62,"l":4.38,"c":4.44,"v":630000},{"d":"1989-02-10","o":4.38,"h":4.44,"l":4.31,"c":4.44,"v":454400},{"d":"1989-02-13","o":4.38,"h":4.44,"l":4.31,"c":4.44,"v":436000},{"d":"1989-02-14","o":4.38,"h":4.44,"l":4.31,"c":4.31,"v":629000},{"d":"1989-02-15","o":4.31,"h":4.44,"l":4.31,"c":4.38,"v":202000},{"d":"1989-02-16","o":4.38,"h":4.38,"l":4.31,"c":4.31,"v":446400},{"d":"1989-02-17","o":4.38,"h":4.38,"l":4.31,"c":4.31,"v":355000},{"d":"1989-02-21","o":4.31,"h":4.56,"l":4.31,"c":4.5,"v":820800},{"d":"1989-02-22","o":4.5,"h":4.5,"l":4.31,"c":4.31,"v":636400},{"d":"1989-02-23","o":4.31,"h":4.38,"l":4.19,"c":4.31,"v":666800},{"d":"1989-02-24","o":4.25,"h":4.31,"l":4.19,"c":4.19,"v":361800},{"d":"1989-02-27","o":4.19,"h":4.25,"l":4.12,"c":4.19,"v":421000},{"d":"1989-02-28","o":4.19,"h":4.19,"l":4.06,"c":4.12,"v":664000},{"d":"1989-03-01","o":4.12,"h":4.12,"l":4,"c":4.06,"v":347800},{"d":"1989-03-02","o":4.06,"h":4.06,"l":4,"c":4.06,"v":433000},{"d":"1989-03-03","o":4.06,"h":4.06,"l":4,"c":4.06,"v":302200},{"d":"1989-03-06","o":4.06,"h":4.12,"l":4.06,"c":4.12,"v":410200},{"d":"1989-03-07","o":4.06,"h":4.12,"l":4.06,"c":4.06,"v":424000},{"d":"1989-03-08","o":4.12,"h":4.19,"l":4.06,"c":4.12,"v":305400},{"d":"1989-03-09","o":4.25,"h":4.31,"l":4.19,"c":4.31,"v":780600},{"d":"1989-03-10","o":4.25,"h":4.31,"l":4.19,"c":4.31,"v":543600},{"d":"1989-03-13","o":4.31,"h":4.38,"l":4.31,"c":4.38,"v":275800},{"d":"1989-03-14","o":4.38,"h":4.38,"l":4.25,"c":4.31,"v":286000},{"d":"1989-03-15","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":236400},{"d":"1989-03-16","o":4.25,"h":4.25,"l":4.19,"c":4.19,"v":379400},{"d":"1989-03-17","o":4.12,"h":4.12,"l":4,"c":4.06,"v":653600},{"d":"1989-03-20","o":4.06,"h":4.19,"l":4.06,"c":4.12,"v":347800},{"d":"1989-03-21","o":4.19,"h":4.19,"l":4.06,"c":4.12,"v":367600},{"d":"1989-03-22","o":4.12,"h":4.12,"l":4,"c":4,"v":330800},{"d":"1989-03-23","o":4,"h":4.12,"l":4,"c":4.12,"v":333400},{"d":"1989-03-27","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":190000},{"d":"1989-03-28","o":4.25,"h":4.31,"l":4.19,"c":4.19,"v":323600},{"d":"1989-03-29","o":4.19,"h":4.25,"l":4.12,"c":4.12,"v":481000},{"d":"1989-03-30","o":4.19,"h":4.25,"l":4.12,"c":4.12,"v":281800},{"d":"1989-03-31","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":920400},{"d":"1989-04-03","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":424400},{"d":"1989-04-04","o":4.31,"h":4.31,"l":4.19,"c":4.25,"v":473000},{"d":"1989-04-05","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":400800},{"d":"1989-04-06","o":4.25,"h":4.31,"l":4.19,"c":4.31,"v":124600},{"d":"1989-04-07","o":4.25,"h":4.69,"l":4.25,"c":4.62,"v":1752800},{"d":"1989-04-10","o":4.62,"h":4.62,"l":4.44,"c":4.44,"v":581000},{"d":"1989-04-11","o":4.38,"h":4.56,"l":4.38,"c":4.56,"v":654400},{"d":"1989-04-12","o":4.56,"h":4.56,"l":4.5,"c":4.5,"v":551400},{"d":"1989-04-13","o":4.62,"h":4.69,"l":4.44,"c":4.5,"v":721600},{"d":"1989-04-14","o":4.56,"h":4.62,"l":4.38,"c":4.44,"v":712000},{"d":"1989-04-17","o":4.5,"h":4.5,"l":4.38,"c":4.44,"v":161600},{"d":"1989-04-18","o":4.5,"h":4.62,"l":4.5,"c":4.56,"v":433400},{"d":"1989-04-19","o":4.56,"h":4.62,"l":4.5,"c":4.5,"v":406800},{"d":"1989-04-20","o":4.5,"h":4.56,"l":4.44,"c":4.5,"v":187600},{"d":"1989-04-21","o":4.44,"h":4.5,"l":4.44,"c":4.44,"v":209600},{"d":"1989-04-24","o":4.5,"h":4.56,"l":4.5,"c":4.56,"v":298600},{"d":"1989-04-25","o":4.5,"h":4.56,"l":4.44,"c":4.5,"v":274600},{"d":"1989-04-26","o":4.5,"h":4.56,"l":4.44,"c":4.44,"v":274600},{"d":"1989-04-27","o":4.5,"h":4.56,"l":4.12,"c":4.44,"v":473600},{"d":"1989-04-28","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":129600},{"d":"1989-05-01","o":4.44,"h":4.5,"l":4.38,"c":4.44,"v":300200},{"d":"1989-05-02","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":250200},{"d":"1989-05-03","o":4.38,"h":4.44,"l":4.31,"c":4.44,"v":748200},{"d":"1989-05-04","o":4.38,"h":4.44,"l":4.31,"c":4.44,"v":687000},{"d":"1989-05-05","o":4.38,"h":4.44,"l":4.31,"c":4.31,"v":509200},{"d":"1989-05-08","o":4.31,"h":4.38,"l":4.31,"c":4.38,"v":262600},{"d":"1989-05-09","o":4.38,"h":4.38,"l":4.31,"c":4.31,"v":393800},{"d":"1989-05-10","o":4.31,"h":4.38,"l":4.25,"c":4.38,"v":190400},{"d":"1989-05-11","o":4.31,"h":4.38,"l":4.25,"c":4.31,"v":481800},{"d":"1989-05-12","o":4.38,"h":4.56,"l":4.31,"c":4.56,"v":1485200},{"d":"1989-05-15","o":4.56,"h":4.56,"l":4.44,"c":4.44,"v":528200},{"d":"1989-05-16","o":4.44,"h":4.56,"l":4.44,"c":4.5,"v":812400},{"d":"1989-05-17","o":4.56,"h":4.75,"l":4.5,"c":4.69,"v":1553400},{"d":"1989-05-18","o":4.69,"h":4.75,"l":4.56,"c":4.62,"v":895000},{"d":"1989-05-19","o":4.62,"h":4.69,"l":4.56,"c":4.69,"v":1060800},{"d":"1989-05-22","o":4.69,"h":4.69,"l":4.56,"c":4.62,"v":390600},{"d":"1989-05-23","o":4.56,"h":4.62,"l":4.5,"c":4.56,"v":395400},{"d":"1989-05-24","o":4.56,"h":4.62,"l":4.56,"c":4.56,"v":330200},{"d":"1989-05-25","o":4.62,"h":4.69,"l":4.56,"c":4.69,"v":580000},{"d":"1989-05-26","o":4.62,"h":4.75,"l":4.62,"c":4.75,"v":1240600},{"d":"1989-05-30","o":4.81,"h":5.19,"l":4.81,"c":5.12,"v":3442600},{"d":"1989-05-31","o":5.12,"h":5.25,"l":5.06,"c":5.19,"v":1879600},{"d":"1989-06-01","o":5.19,"h":5.19,"l":5,"c":5.12,"v":1348600},{"d":"1989-06-02","o":5.12,"h":5.19,"l":5.06,"c":5.19,"v":788200},{"d":"1989-06-05","o":5.12,"h":5.19,"l":5,"c":5.06,"v":1080200},{"d":"1989-06-06","o":5,"h":5.06,"l":5,"c":5.06,"v":743400},{"d":"1989-06-07","o":5.06,"h":5.12,"l":5,"c":5.12,"v":477800},{"d":"1989-06-08","o":5.12,"h":5.12,"l":5.06,"c":5.06,"v":560000},{"d":"1989-06-09","o":5.06,"h":5.12,"l":5,"c":5,"v":382200},{"d":"1989-06-12","o":5.06,"h":5.19,"l":5,"c":5.19,"v":468200},{"d":"1989-06-13","o":5.12,"h":5.12,"l":5,"c":5.06,"v":449200},{"d":"1989-06-14","o":5.06,"h":5.06,"l":4.94,"c":5.06,"v":430000},{"d":"1989-06-15","o":5,"h":5.06,"l":4.88,"c":4.88,"v":1116400},{"d":"1989-06-16","o":4.88,"h":5,"l":4.88,"c":4.94,"v":490000},{"d":"1989-06-19","o":4.94,"h":5,"l":4.81,"c":4.88,"v":908600},{"d":"1989-06-20","o":4.88,"h":4.94,"l":4.88,"c":4.94,"v":845400},{"d":"1989-06-21","o":4.94,"h":4.94,"l":4.81,"c":4.88,"v":798800},{"d":"1989-06-22","o":4.88,"h":5.06,"l":4.88,"c":5,"v":761400},{"d":"1989-06-23","o":5.06,"h":5.12,"l":5,"c":5.12,"v":666600},{"d":"1989-06-26","o":5.06,"h":5.12,"l":5,"c":5.06,"v":275600},{"d":"1989-06-27","o":5,"h":5.19,"l":5,"c":5.06,"v":522800},{"d":"1989-06-28","o":5,"h":5,"l":4.88,"c":5,"v":1319600},{"d":"1989-06-29","o":4.88,"h":5,"l":4.81,"c":4.88,"v":836400},{"d":"1989-06-30","o":4.81,"h":4.94,"l":4.81,"c":4.88,"v":714200},{"d":"1989-07-03","o":4.81,"h":4.94,"l":4.81,"c":4.94,"v":196800},{"d":"1989-07-05","o":4.94,"h":4.94,"l":4.88,"c":4.94,"v":496200},{"d":"1989-07-06","o":4.88,"h":5,"l":4.88,"c":5,"v":524400},{"d":"1989-07-07","o":4.94,"h":5.06,"l":4.94,"c":5,"v":498000},{"d":"1989-07-10","o":5,"h":5.06,"l":4.88,"c":4.94,"v":1134800},{"d":"1989-07-11","o":4.94,"h":5.06,"l":4.69,"c":4.69,"v":1152200},{"d":"1989-07-12","o":4.62,"h":4.75,"l":4.56,"c":4.69,"v":1215800},{"d":"1989-07-13","o":4.69,"h":4.75,"l":4.62,"c":4.75,"v":508800},{"d":"1989-07-14","o":4.69,"h":4.75,"l":4.62,"c":4.69,"v":874800},{"d":"1989-07-17","o":4.62,"h":4.75,"l":4.62,"c":4.69,"v":214000},{"d":"1989-07-18","o":4.62,"h":4.75,"l":4.62,"c":4.69,"v":355400},{"d":"1989-07-19","o":4.69,"h":4.69,"l":4.62,"c":4.62,"v":596600},{"d":"1989-07-20","o":4.62,"h":4.62,"l":4.44,"c":4.56,"v":775800},{"d":"1989-07-21","o":4.5,"h":4.56,"l":4.38,"c":4.5,"v":583200},{"d":"1989-07-24","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":763000},{"d":"1989-07-25","o":4.44,"h":4.56,"l":4.38,"c":4.44,"v":642200},{"d":"1989-07-26","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":301800},{"d":"1989-07-27","o":4.44,"h":4.44,"l":4.38,"c":4.44,"v":217200},{"d":"1989-07-28","o":4.44,"h":4.44,"l":4.06,"c":4.25,"v":712400},{"d":"1989-07-31","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":406000},{"d":"1989-08-01","o":4.31,"h":4.31,"l":4.19,"c":4.25,"v":468000},{"d":"1989-08-02","o":4.25,"h":4.31,"l":4.19,"c":4.25,"v":98400},{"d":"1989-08-03","o":4.31,"h":4.31,"l":4.19,"c":4.25,"v":313800},{"d":"1989-08-04","o":4.25,"h":4.5,"l":4.25,"c":4.44,"v":498000},{"d":"1989-08-07","o":4.44,"h":4.5,"l":4.31,"c":4.5,"v":395200},{"d":"1989-08-08","o":4.56,"h":4.56,"l":4.31,"c":4.31,"v":245400},{"d":"1989-08-09","o":4.31,"h":4.44,"l":4.31,"c":4.31,"v":229000},{"d":"1989-08-10","o":4.31,"h":4.5,"l":4.31,"c":4.38,"v":653400},{"d":"1989-08-11","o":4.31,"h":4.38,"l":4.31,"c":4.31,"v":572600},{"d":"1989-08-14","o":4.31,"h":4.38,"l":4.25,"c":4.31,"v":140800},{"d":"1989-08-15","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":100200},{"d":"1989-08-16","o":4.25,"h":4.31,"l":4.25,"c":4.25,"v":132600},{"d":"1989-08-17","o":4.25,"h":4.31,"l":4.12,"c":4.19,"v":579400},{"d":"1989-08-18","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":166400},{"d":"1989-08-21","o":4.25,"h":4.25,"l":4.12,"c":4.19,"v":270400},{"d":"1989-08-22","o":4.19,"h":4.19,"l":4.12,"c":4.12,"v":157200},{"d":"1989-08-23","o":4.12,"h":4.31,"l":4.12,"c":4.31,"v":248600},{"d":"1989-08-24","o":4.31,"h":4.31,"l":4.19,"c":4.31,"v":318600},{"d":"1989-08-25","o":4.25,"h":4.31,"l":4.25,"c":4.25,"v":223600},{"d":"1989-08-28","o":4.25,"h":4.31,"l":4.19,"c":4.25,"v":125600},{"d":"1989-08-29","o":4.31,"h":4.31,"l":4.19,"c":4.25,"v":324200},{"d":"1989-08-30","o":4.19,"h":4.25,"l":4.12,"c":4.19,"v":249000},{"d":"1989-08-31","o":4.19,"h":4.31,"l":4.12,"c":4.31,"v":483000},{"d":"1989-09-01","o":4.25,"h":4.25,"l":4.19,"c":4.25,"v":158200},{"d":"1989-09-05","o":4.25,"h":4.25,"l":4.19,"c":4.19,"v":945000},{"d":"1989-09-06","o":4.19,"h":4.25,"l":4.12,"c":4.12,"v":169400},{"d":"1989-09-07","o":4.19,"h":4.25,"l":4.12,"c":4.12,"v":341600},{"d":"1989-09-08","o":4.12,"h":4.19,"l":4.12,"c":4.19,"v":733200},{"d":"1989-09-11","o":4.12,"h":4.25,"l":4.12,"c":4.19,"v":331800},{"d":"1989-09-12","o":4.25,"h":4.31,"l":4.19,"c":4.25,"v":366600},{"d":"1989-09-13","o":4.31,"h":4.62,"l":4.31,"c":4.5,"v":1635800},{"d":"1989-09-14","o":4.44,"h":4.5,"l":4.38,"c":4.38,"v":665200},{"d":"1989-09-15","o":4.38,"h":4.44,"l":4.31,"c":4.38,"v":650600},{"d":"1989-09-18","o":4.38,"h":4.38,"l":4.25,"c":4.31,"v":211000},{"d":"1989-09-19","o":4.31,"h":4.31,"l":4.19,"c":4.25,"v":362600},{"d":"1989-09-20","o":4.25,"h":4.25,"l":4.19,"c":4.25,"v":186800},{"d":"1989-09-21","o":4.25,"h":4.31,"l":4.19,"c":4.31,"v":272600},{"d":"1989-09-22","o":4.31,"h":4.31,"l":4.25,"c":4.31,"v":195400},{"d":"1989-09-25","o":4.25,"h":4.31,"l":4.25,"c":4.25,"v":182200},{"d":"1989-09-26","o":4.31,"h":4.38,"l":4.25,"c":4.31,"v":576800},{"d":"1989-09-27","o":4.31,"h":4.38,"l":4.31,"c":4.31,"v":354800},{"d":"1989-09-28","o":4.38,"h":4.5,"l":4.31,"c":4.5,"v":531000},{"d":"1989-09-29","o":4.44,"h":4.5,"l":4.38,"c":4.44,"v":652200},{"d":"1989-10-02","o":4.44,"h":4.5,"l":4.31,"c":4.38,"v":179600},{"d":"1989-10-03","o":4.44,"h":4.44,"l":4.31,"c":4.38,"v":341800},{"d":"1989-10-04","o":4.31,"h":4.38,"l":4.25,"c":4.31,"v":174200},{"d":"1989-10-05","o":4.31,"h":4.38,"l":4.19,"c":4.25,"v":421600},{"d":"1989-10-06","o":4.25,"h":4.31,"l":4.19,"c":4.31,"v":213400},{"d":"1989-10-09","o":4.25,"h":4.31,"l":4.06,"c":4.31,"v":253800},{"d":"1989-10-10","o":4.38,"h":4.5,"l":4.31,"c":4.38,"v":1339200},{"d":"1989-10-11","o":4.44,"h":4.44,"l":4.31,"c":4.31,"v":597600},{"d":"1989-10-12","o":4.38,"h":4.38,"l":4.25,"c":4.31,"v":334800},{"d":"1989-10-13","o":4.25,"h":4.38,"l":4,"c":4.06,"v":820200},{"d":"1989-10-16","o":3.94,"h":4.19,"l":3.75,"c":4.19,"v":1035200},{"d":"1989-10-17","o":4.12,"h":4.19,"l":4.06,"c":4.12,"v":357600},{"d":"1989-10-18","o":4,"h":4.25,"l":4,"c":4.19,"v":466000},{"d":"1989-10-19","o":4.19,"h":4.25,"l":4.19,"c":4.19,"v":458000},{"d":"1989-10-20","o":4.19,"h":4.25,"l":4.12,"c":4.12,"v":369400},{"d":"1989-10-23","o":4.12,"h":4.19,"l":4.12,"c":4.19,"v":299600},{"d":"1989-10-24","o":4.12,"h":4.19,"l":3.94,"c":4.12,"v":396400},{"d":"1989-10-25","o":4.06,"h":4.12,"l":4,"c":4.06,"v":159600},{"d":"1989-10-26","o":4,"h":4.06,"l":3.94,"c":3.94,"v":403000},{"d":"1989-10-27","o":3.94,"h":4,"l":3.81,"c":3.94,"v":353800},{"d":"1989-10-30","o":3.88,"h":3.94,"l":3.88,"c":3.88,"v":154800},{"d":"1989-10-31","o":3.94,"h":4,"l":3.88,"c":3.94,"v":470000},{"d":"1989-11-01","o":3.88,"h":3.88,"l":3.75,"c":3.81,"v":327000},{"d":"1989-11-02","o":3.75,"h":3.81,"l":3.69,"c":3.75,"v":252600},{"d":"1989-11-03","o":3.69,"h":3.75,"l":3.69,"c":3.75,"v":338600},{"d":"1989-11-06","o":3.75,"h":3.75,"l":3.56,"c":3.62,"v":310200},{"d":"1989-11-07","o":3.56,"h":3.75,"l":3.56,"c":3.69,"v":353600},{"d":"1989-11-08","o":3.75,"h":3.81,"l":3.69,"c":3.69,"v":464000},{"d":"1989-11-09","o":3.81,"h":3.81,"l":3.69,"c":3.69,"v":100000},{"d":"1989-11-10","o":3.75,"h":3.88,"l":3.75,"c":3.81,"v":124200},{"d":"1989-11-13","o":3.88,"h":3.94,"l":3.81,"c":3.81,"v":112400},{"d":"1989-11-14","o":3.88,"h":3.94,"l":3.81,"c":3.81,"v":176400},{"d":"1989-11-15","o":3.81,"h":3.88,"l":3.75,"c":3.75,"v":171400},{"d":"1989-11-16","o":3.75,"h":3.94,"l":3.75,"c":3.81,"v":218600},{"d":"1989-11-17","o":3.81,"h":4,"l":3.81,"c":3.88,"v":174800},{"d":"1989-11-20","o":3.88,"h":3.94,"l":3.81,"c":3.81,"v":250600},{"d":"1989-11-21","o":3.88,"h":3.88,"l":3.75,"c":3.81,"v":371600},{"d":"1989-11-22","o":3.75,"h":3.94,"l":3.62,"c":3.75,"v":1399000},{"d":"1989-11-24","o":3.69,"h":3.81,"l":3.69,"c":3.81,"v":339800},{"d":"1989-11-27","o":3.75,"h":3.81,"l":3.75,"c":3.81,"v":567200},{"d":"1989-11-28","o":3.81,"h":3.81,"l":3.75,"c":3.81,"v":361600},{"d":"1989-11-29","o":3.75,"h":3.81,"l":3.75,"c":3.75,"v":458800},{"d":"1989-11-30","o":3.75,"h":3.75,"l":3.69,"c":3.75,"v":395800},{"d":"1989-12-01","o":3.75,"h":3.81,"l":3.69,"c":3.81,"v":620000},{"d":"1989-12-04","o":3.81,"h":3.81,"l":3.75,"c":3.81,"v":355600},{"d":"1989-12-05","o":3.81,"h":3.81,"l":3.75,"c":3.75,"v":256400},{"d":"1989-12-06","o":3.75,"h":3.81,"l":3.69,"c":3.75,"v":137600},{"d":"1989-12-07","o":3.75,"h":3.81,"l":3.75,"c":3.75,"v":378400},{"d":"1989-12-08","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":395600},{"d":"1989-12-11","o":3.81,"h":3.94,"l":3.81,"c":3.81,"v":453200},{"d":"1989-12-12","o":3.81,"h":3.88,"l":3.75,"c":3.88,"v":432200},{"d":"1989-12-13","o":3.88,"h":4,"l":3.81,"c":4,"v":1114200},{"d":"1989-12-14","o":4,"h":4.06,"l":3.94,"c":4.06,"v":852800},{"d":"1989-12-15","o":4,"h":4.06,"l":3.94,"c":4,"v":622800},{"d":"1989-12-18","o":4,"h":4.06,"l":3.81,"c":3.88,"v":735000},{"d":"1989-12-19","o":3.81,"h":3.88,"l":3.81,"c":3.81,"v":141000},{"d":"1989-12-20","o":3.81,"h":3.88,"l":3.75,"c":3.81,"v":1352600},{"d":"1989-12-21","o":3.81,"h":3.81,"l":3.69,"c":3.81,"v":800000},{"d":"1989-12-22","o":3.88,"h":3.88,"l":3.81,"c":3.88,"v":363600},{"d":"1989-12-26","o":3.94,"h":4,"l":3.88,"c":3.94,"v":237600},{"d":"1989-12-27","o":4,"h":4,"l":3.88,"c":3.94,"v":883000},{"d":"1989-12-28","o":3.88,"h":3.94,"l":3.81,"c":3.88,"v":1047600},{"d":"1989-12-29","o":3.88,"h":3.94,"l":3.81,"c":3.94,"v":1317000},{"d":"1990-01-02","o":3.94,"h":4.12,"l":3.81,"c":4.12,"v":2544000},{"d":"1990-01-03","o":4.06,"h":4.12,"l":3.94,"c":4,"v":686800},{"d":"1990-01-04","o":4,"h":4.06,"l":3.88,"c":3.94,"v":944200},{"d":"1990-01-05","o":3.81,"h":3.81,"l":3.69,"c":3.81,"v":1511000},{"d":"1990-01-08","o":3.81,"h":3.81,"l":3.75,"c":3.81,"v":477000},{"d":"1990-01-09","o":3.81,"h":3.88,"l":3.75,"c":3.88,"v":1075000},{"d":"1990-01-10","o":3.81,"h":3.88,"l":3.81,"c":3.81,"v":1191600},{"d":"1990-01-11","o":3.81,"h":3.88,"l":3.81,"c":3.88,"v":395400},{"d":"1990-01-12","o":3.75,"h":3.81,"l":3.69,"c":3.75,"v":832600},{"d":"1990-01-15","o":3.69,"h":3.75,"l":3.62,"c":3.62,"v":439600},{"d":"1990-01-16","o":3.62,"h":3.94,"l":3.56,"c":3.94,"v":935800},{"d":"1990-01-17","o":3.81,"h":3.88,"l":3.75,"c":3.81,"v":930000},{"d":"1990-01-18","o":3.75,"h":3.88,"l":3.75,"c":3.81,"v":501400},{"d":"1990-01-19","o":3.81,"h":3.88,"l":3.75,"c":3.75,"v":324800},{"d":"1990-01-22","o":3.75,"h":3.88,"l":3.75,"c":3.75,"v":345600},{"d":"1990-01-23","o":3.75,"h":3.88,"l":3.69,"c":3.69,"v":283400},{"d":"1990-01-24","o":3.62,"h":3.88,"l":3.56,"c":3.81,"v":617800},{"d":"1990-01-25","o":3.81,"h":3.88,"l":3.75,"c":3.81,"v":394000},{"d":"1990-01-26","o":3.75,"h":3.88,"l":3.69,"c":3.69,"v":612000},{"d":"1990-01-29","o":3.69,"h":3.75,"l":3.69,"c":3.69,"v":171200},{"d":"1990-01-30","o":3.75,"h":3.75,"l":3.56,"c":3.62,"v":313000},{"d":"1990-01-31","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":844200},{"d":"1990-02-01","o":3.62,"h":3.69,"l":3.56,"c":3.62,"v":696600},{"d":"1990-02-02","o":3.62,"h":3.62,"l":3.5,"c":3.5,"v":475600},{"d":"1990-02-05","o":3.5,"h":3.56,"l":3.44,"c":3.56,"v":313400},{"d":"1990-02-06","o":3.5,"h":3.62,"l":3.44,"c":3.5,"v":561800},{"d":"1990-02-07","o":3.5,"h":3.69,"l":3.44,"c":3.69,"v":590200},{"d":"1990-02-08","o":3.62,"h":3.69,"l":3.62,"c":3.69,"v":514800},{"d":"1990-02-09","o":3.62,"h":3.69,"l":3.62,"c":3.62,"v":135600},{"d":"1990-02-12","o":3.62,"h":3.69,"l":3.5,"c":3.5,"v":333000},{"d":"1990-02-13","o":3.5,"h":3.62,"l":3.5,"c":3.56,"v":152600},{"d":"1990-02-14","o":3.56,"h":3.62,"l":3.56,"c":3.56,"v":84200},{"d":"1990-02-15","o":3.56,"h":3.62,"l":3.56,"c":3.56,"v":99800},{"d":"1990-02-16","o":3.56,"h":3.62,"l":3.56,"c":3.62,"v":213000},{"d":"1990-02-20","o":3.56,"h":3.62,"l":3.56,"c":3.56,"v":305800},{"d":"1990-02-21","o":3.56,"h":3.75,"l":3.5,"c":3.75,"v":874800},{"d":"1990-02-22","o":3.75,"h":3.94,"l":3.75,"c":3.88,"v":1695000},{"d":"1990-02-23","o":3.88,"h":3.94,"l":3.81,"c":3.88,"v":651600},{"d":"1990-02-26","o":3.88,"h":4.12,"l":3.88,"c":4.06,"v":1289400},{"d":"1990-02-27","o":4.25,"h":4.38,"l":4.19,"c":4.31,"v":2304400},{"d":"1990-02-28","o":4.31,"h":4.38,"l":4.12,"c":4.12,"v":1223600},{"d":"1990-03-01","o":4.12,"h":4.38,"l":4.12,"c":4.38,"v":820600},{"d":"1990-03-02","o":4.38,"h":4.56,"l":4.38,"c":4.5,"v":1771000},{"d":"1990-03-05","o":4.5,"h":4.62,"l":4.38,"c":4.62,"v":1325000},{"d":"1990-03-06","o":4.69,"h":4.69,"l":4.56,"c":4.56,"v":1185000},{"d":"1990-03-07","o":4.62,"h":4.69,"l":4.5,"c":4.5,"v":506000},{"d":"1990-03-08","o":4.5,"h":4.56,"l":4.44,"c":4.5,"v":268400},{"d":"1990-03-09","o":4.44,"h":4.56,"l":4.44,"c":4.5,"v":282000},{"d":"1990-03-12","o":4.44,"h":4.5,"l":4.44,"c":4.44,"v":532600},{"d":"1990-03-13","o":4.44,"h":4.5,"l":4.38,"c":4.44,"v":866600},{"d":"1990-03-14","o":4.44,"h":4.56,"l":4.44,"c":4.56,"v":731600},{"d":"1990-03-15","o":4.56,"h":4.56,"l":4.44,"c":4.5,"v":518000},{"d":"1990-03-16","o":4.56,"h":4.69,"l":4.5,"c":4.62,"v":1199600},{"d":"1990-03-19","o":4.62,"h":4.88,"l":4.56,"c":4.81,"v":1644600},{"d":"1990-03-20","o":4.88,"h":4.88,"l":4.5,"c":4.5,"v":1515600},{"d":"1990-03-21","o":4.62,"h":4.88,"l":4.62,"c":4.75,"v":2375000},{"d":"1990-03-22","o":4.69,"h":4.88,"l":4.62,"c":4.81,"v":1576200},{"d":"1990-03-23","o":4.94,"h":5.06,"l":4.94,"c":4.94,"v":1940200},{"d":"1990-03-26","o":5,"h":5,"l":4.81,"c":4.81,"v":595000},{"d":"1990-03-27","o":4.81,"h":4.94,"l":4.75,"c":4.88,"v":770800},{"d":"1990-03-28","o":4.81,"h":4.81,"l":4.75,"c":4.75,"v":391200},{"d":"1990-03-29","o":4.75,"h":4.81,"l":4.62,"c":4.69,"v":285200},{"d":"1990-03-30","o":4.62,"h":4.62,"l":4.5,"c":4.56,"v":1195400},{"d":"1990-04-02","o":4.44,"h":4.69,"l":4.44,"c":4.69,"v":1291600},{"d":"1990-04-03","o":4.69,"h":4.75,"l":4.62,"c":4.62,"v":764800},{"d":"1990-04-04","o":4.56,"h":4.69,"l":4.56,"c":4.56,"v":367400},{"d":"1990-04-05","o":4.56,"h":4.62,"l":4.5,"c":4.5,"v":276400},{"d":"1990-04-06","o":4.56,"h":4.62,"l":4.44,"c":4.44,"v":453400},{"d":"1990-04-09","o":4.5,"h":4.56,"l":4.19,"c":4.25,"v":767400},{"d":"1990-04-10","o":4.25,"h":4.38,"l":4.19,"c":4.38,"v":564600},{"d":"1990-04-11","o":4.38,"h":4.5,"l":4.38,"c":4.44,"v":390400},{"d":"1990-04-12","o":4.44,"h":4.5,"l":4.38,"c":4.44,"v":383600},{"d":"1990-04-16","o":4.44,"h":4.44,"l":4.12,"c":4.31,"v":1500400},{"d":"1990-04-17","o":4.31,"h":4.5,"l":4.25,"c":4.44,"v":797000},{"d":"1990-04-18","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":485200},{"d":"1990-04-19","o":4.44,"h":4.44,"l":4.31,"c":4.31,"v":332000},{"d":"1990-04-20","o":4.31,"h":4.38,"l":4.25,"c":4.31,"v":564000},{"d":"1990-04-23","o":4.31,"h":4.31,"l":4.12,"c":4.19,"v":325200},{"d":"1990-04-24","o":4.25,"h":4.25,"l":4.06,"c":4.19,"v":1629000},{"d":"1990-04-25","o":4.12,"h":4.25,"l":4.06,"c":4.19,"v":383400},{"d":"1990-04-26","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":445000},{"d":"1990-04-27","o":4.31,"h":4.38,"l":4.25,"c":4.31,"v":205600},{"d":"1990-04-30","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":230200},{"d":"1990-05-01","o":4.38,"h":4.44,"l":4.31,"c":4.38,"v":730000},{"d":"1990-05-02","o":4.31,"h":4.38,"l":4.31,"c":4.31,"v":113400},{"d":"1990-05-03","o":4.38,"h":4.44,"l":4.25,"c":4.31,"v":365000},{"d":"1990-05-04","o":4.25,"h":4.31,"l":4.12,"c":4.19,"v":390200},{"d":"1990-05-07","o":4.19,"h":4.38,"l":4.19,"c":4.31,"v":863800},{"d":"1990-05-08","o":4.38,"h":4.5,"l":4.31,"c":4.5,"v":1053200},{"d":"1990-05-09","o":4.5,"h":4.56,"l":4.44,"c":4.5,"v":461000},{"d":"1990-05-10","o":4.56,"h":4.62,"l":4.44,"c":4.56,"v":1711400},{"d":"1990-05-11","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":2194800},{"d":"1990-05-14","o":4.75,"h":5,"l":4.69,"c":4.94,"v":2734600},{"d":"1990-05-15","o":4.94,"h":5.19,"l":4.88,"c":5.06,"v":2955400},{"d":"1990-05-16","o":5.06,"h":5.31,"l":4.94,"c":5,"v":3724200},{"d":"1990-05-17","o":5.06,"h":5.25,"l":5,"c":5.25,"v":1432000},{"d":"1990-05-18","o":5.25,"h":5.25,"l":5.06,"c":5.19,"v":615200},{"d":"1990-05-21","o":5.25,"h":5.5,"l":5.12,"c":5.38,"v":3713600},{"d":"1990-05-22","o":5.5,"h":5.56,"l":5.31,"c":5.38,"v":1709800},{"d":"1990-05-23","o":5.31,"h":5.62,"l":5.31,"c":5.56,"v":2368600},{"d":"1990-05-24","o":5.5,"h":5.56,"l":5.38,"c":5.44,"v":1427800},{"d":"1990-05-25","o":5.38,"h":5.38,"l":5,"c":5.38,"v":1856200},{"d":"1990-05-29","o":5.31,"h":5.56,"l":5.25,"c":5.5,"v":1052000},{"d":"1990-05-30","o":5.62,"h":5.69,"l":5.38,"c":5.38,"v":1559800},{"d":"1990-05-31","o":5.31,"h":5.38,"l":5.25,"c":5.25,"v":1009800},{"d":"1990-06-01","o":5.31,"h":5.38,"l":5.19,"c":5.25,"v":1158000},{"d":"1990-06-04","o":5.19,"h":5.38,"l":5.19,"c":5.38,"v":689200},{"d":"1990-06-05","o":5.19,"h":5.25,"l":5,"c":5.06,"v":2936400},{"d":"1990-06-06","o":5.12,"h":5.19,"l":5.06,"c":5.12,"v":591200},{"d":"1990-06-07","o":5.12,"h":5.19,"l":4.88,"c":4.88,"v":2536800},{"d":"1990-06-08","o":4.88,"h":4.94,"l":4.75,"c":4.81,"v":937000},{"d":"1990-06-11","o":4.81,"h":4.94,"l":4.81,"c":4.88,"v":671600},{"d":"1990-06-12","o":4.94,"h":5,"l":4.75,"c":4.94,"v":4471000},{"d":"1990-06-13","o":5,"h":5,"l":4.88,"c":4.94,"v":1418800},{"d":"1990-06-14","o":4.94,"h":4.94,"l":4.69,"c":4.69,"v":1289400},{"d":"1990-06-15","o":4.62,"h":4.75,"l":4.62,"c":4.69,"v":824400},{"d":"1990-06-18","o":4.69,"h":4.69,"l":4.56,"c":4.62,"v":995200},{"d":"1990-06-19","o":4.56,"h":4.69,"l":4.5,"c":4.62,"v":435600},{"d":"1990-06-20","o":4.62,"h":4.62,"l":4.44,"c":4.56,"v":1040400},{"d":"1990-06-21","o":4.56,"h":4.62,"l":4.5,"c":4.62,"v":371400},{"d":"1990-06-22","o":4.69,"h":4.75,"l":4.5,"c":4.5,"v":664200},{"d":"1990-06-25","o":4.56,"h":4.62,"l":4.44,"c":4.5,"v":291600},{"d":"1990-06-26","o":4.56,"h":4.56,"l":4.44,"c":4.5,"v":331000},{"d":"1990-06-27","o":4.44,"h":4.56,"l":4.44,"c":4.56,"v":432600},{"d":"1990-06-28","o":4.56,"h":4.69,"l":4.5,"c":4.69,"v":1693400},{"d":"1990-06-29","o":4.69,"h":4.75,"l":4.62,"c":4.75,"v":570600},{"d":"1990-07-02","o":4.75,"h":4.88,"l":4.69,"c":4.88,"v":1623600},{"d":"1990-07-03","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":403400},{"d":"1990-07-05","o":4.75,"h":4.75,"l":4.62,"c":4.75,"v":306600},{"d":"1990-07-06","o":4.69,"h":4.81,"l":4.62,"c":4.81,"v":297000},{"d":"1990-07-09","o":4.75,"h":4.81,"l":4.62,"c":4.69,"v":492600},{"d":"1990-07-10","o":4.69,"h":4.69,"l":4.5,"c":4.5,"v":284600},{"d":"1990-07-11","o":4.5,"h":4.69,"l":4.5,"c":4.69,"v":575600},{"d":"1990-07-12","o":4.62,"h":4.69,"l":4.62,"c":4.69,"v":505200},{"d":"1990-07-13","o":4.62,"h":4.81,"l":4.62,"c":4.81,"v":2050200},{"d":"1990-07-16","o":4.81,"h":4.81,"l":4.75,"c":4.81,"v":411000},{"d":"1990-07-17","o":4.75,"h":4.81,"l":4.62,"c":4.69,"v":295600},{"d":"1990-07-18","o":4.62,"h":4.69,"l":4.56,"c":4.56,"v":356200},{"d":"1990-07-19","o":4.62,"h":4.62,"l":4.38,"c":4.5,"v":770000},{"d":"1990-07-20","o":4.5,"h":4.5,"l":3.56,"c":3.62,"v":2850800},{"d":"1990-07-23","o":3.56,"h":3.62,"l":3.44,"c":3.56,"v":1412000},{"d":"1990-07-24","o":3.5,"h":3.56,"l":3.38,"c":3.56,"v":2124000},{"d":"1990-07-25","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":584600},{"d":"1990-07-26","o":3.56,"h":3.69,"l":3.56,"c":3.62,"v":1057400},{"d":"1990-07-27","o":3.56,"h":3.62,"l":3.5,"c":3.56,"v":365800},{"d":"1990-07-30","o":3.56,"h":3.56,"l":3.5,"c":3.56,"v":356000},{"d":"1990-07-31","o":3.56,"h":3.56,"l":3.44,"c":3.5,"v":392400},{"d":"1990-08-01","o":3.44,"h":3.5,"l":3.44,"c":3.44,"v":836000},{"d":"1990-08-02","o":3.31,"h":3.38,"l":3.12,"c":3.19,"v":1540200},{"d":"1990-08-03","o":3.12,"h":3.12,"l":2.81,"c":3.06,"v":1366600},{"d":"1990-08-06","o":2.88,"h":2.94,"l":2.75,"c":2.81,"v":1012200},{"d":"1990-08-07","o":2.88,"h":2.94,"l":2.44,"c":2.69,"v":2224800},{"d":"1990-08-08","o":2.75,"h":2.88,"l":2.62,"c":2.81,"v":1670800},{"d":"1990-08-09","o":2.75,"h":2.88,"l":2.75,"c":2.81,"v":1351400},{"d":"1990-08-10","o":2.75,"h":2.81,"l":2.69,"c":2.75,"v":998800},{"d":"1990-08-13","o":2.75,"h":2.94,"l":2.75,"c":2.88,"v":1992200},{"d":"1990-08-14","o":2.88,"h":3.06,"l":2.88,"c":3,"v":3057800},{"d":"1990-08-15","o":3,"h":3.06,"l":3,"c":3,"v":1474400},{"d":"1990-08-16","o":3,"h":3.12,"l":2.88,"c":2.94,"v":918200},{"d":"1990-08-17","o":2.81,"h":2.94,"l":2.75,"c":2.88,"v":1188200},{"d":"1990-08-20","o":2.94,"h":2.94,"l":2.75,"c":2.88,"v":498800},{"d":"1990-08-21","o":2.75,"h":2.81,"l":2.69,"c":2.75,"v":485800},{"d":"1990-08-22","o":2.81,"h":2.88,"l":2.75,"c":2.81,"v":1202600},{"d":"1990-08-23","o":2.69,"h":2.81,"l":2.62,"c":2.75,"v":613400},{"d":"1990-08-24","o":2.69,"h":2.81,"l":2.69,"c":2.75,"v":439000},{"d":"1990-08-27","o":2.81,"h":2.94,"l":2.81,"c":2.88,"v":1163400},{"d":"1990-08-28","o":2.88,"h":2.88,"l":2.75,"c":2.81,"v":371600},{"d":"1990-08-29","o":2.75,"h":2.81,"l":2.62,"c":2.62,"v":969000},{"d":"1990-08-30","o":2.62,"h":2.62,"l":2.56,"c":2.62,"v":802200},{"d":"1990-08-31","o":2.62,"h":2.69,"l":2.56,"c":2.69,"v":419600},{"d":"1990-09-04","o":2.69,"h":2.81,"l":2.69,"c":2.81,"v":1069000},{"d":"1990-09-05","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":1142800},{"d":"1990-09-06","o":2.88,"h":2.94,"l":2.81,"c":2.94,"v":407600},{"d":"1990-09-07","o":2.94,"h":3.12,"l":2.88,"c":3.12,"v":559400},{"d":"1990-09-10","o":3.25,"h":3.25,"l":3,"c":3,"v":628400},{"d":"1990-09-11","o":3.06,"h":3.06,"l":2.94,"c":3,"v":279600},{"d":"1990-09-12","o":2.75,"h":2.94,"l":2.75,"c":2.94,"v":1701600},{"d":"1990-09-13","o":2.94,"h":2.94,"l":2.81,"c":2.94,"v":235800},{"d":"1990-09-14","o":2.81,"h":2.88,"l":2.75,"c":2.88,"v":284800},{"d":"1990-09-17","o":2.81,"h":2.88,"l":2.75,"c":2.88,"v":280600},{"d":"1990-09-18","o":2.81,"h":2.81,"l":2.75,"c":2.81,"v":565200},{"d":"1990-09-19","o":2.81,"h":2.88,"l":2.75,"c":2.88,"v":291800},{"d":"1990-09-20","o":2.81,"h":2.81,"l":2.75,"c":2.81,"v":337200},{"d":"1990-09-21","o":2.81,"h":2.81,"l":2.69,"c":2.75,"v":271600},{"d":"1990-09-24","o":2.75,"h":2.75,"l":2.56,"c":2.62,"v":609800},{"d":"1990-09-25","o":2.56,"h":2.62,"l":2.5,"c":2.62,"v":301400},{"d":"1990-09-26","o":2.62,"h":2.69,"l":2.44,"c":2.69,"v":1011600},{"d":"1990-09-27","o":2.75,"h":2.75,"l":2.56,"c":2.62,"v":535000},{"d":"1990-09-28","o":2.5,"h":2.69,"l":2.44,"c":2.56,"v":560200},{"d":"1990-10-01","o":2.62,"h":2.75,"l":2.56,"c":2.69,"v":500000},{"d":"1990-10-02","o":2.75,"h":2.88,"l":2.69,"c":2.69,"v":877200},{"d":"1990-10-03","o":2.69,"h":2.75,"l":2.5,"c":2.5,"v":516000},{"d":"1990-10-04","o":2.5,"h":2.5,"l":2.38,"c":2.44,"v":544400},{"d":"1990-10-05","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":381400},{"d":"1990-10-08","o":2.5,"h":2.56,"l":2.25,"c":2.31,"v":916800},{"d":"1990-10-09","o":2.19,"h":2.19,"l":1.88,"c":2,"v":1681600},{"d":"1990-10-10","o":2,"h":2.06,"l":1.94,"c":1.94,"v":1215000},{"d":"1990-10-11","o":1.94,"h":2.25,"l":1.81,"c":2.12,"v":1730600},{"d":"1990-10-12","o":2.19,"h":2.19,"l":1.94,"c":2,"v":2427800},{"d":"1990-10-15","o":2.12,"h":2.12,"l":2,"c":2.06,"v":739800},{"d":"1990-10-16","o":2,"h":2.06,"l":1.88,"c":2,"v":445400},{"d":"1990-10-17","o":1.94,"h":2,"l":1.88,"c":1.88,"v":353600},{"d":"1990-10-18","o":1.94,"h":2,"l":1.88,"c":1.94,"v":355400},{"d":"1990-10-19","o":2,"h":2.06,"l":1.88,"c":2,"v":551800},{"d":"1990-10-22","o":2,"h":2,"l":1.94,"c":2,"v":408800},{"d":"1990-10-23","o":1.94,"h":2.06,"l":1.88,"c":2,"v":224000},{"d":"1990-10-24","o":2.06,"h":2.12,"l":2,"c":2,"v":227600},{"d":"1990-10-25","o":2.06,"h":2.12,"l":2,"c":2.06,"v":1082800},{"d":"1990-10-26","o":2.06,"h":2.06,"l":2,"c":2.06,"v":210200},{"d":"1990-10-29","o":2.06,"h":2.06,"l":1.94,"c":2,"v":207400},{"d":"1990-10-30","o":2,"h":2,"l":1.94,"c":2,"v":250600},{"d":"1990-10-31","o":2,"h":2.06,"l":1.94,"c":1.94,"v":491200},{"d":"1990-11-01","o":1.94,"h":2,"l":1.94,"c":1.94,"v":253600},{"d":"1990-11-02","o":1.88,"h":1.94,"l":1.88,"c":1.88,"v":488000},{"d":"1990-11-05","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":276400},{"d":"1990-11-06","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":337800},{"d":"1990-11-07","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":329800},{"d":"1990-11-08","o":1.94,"h":1.94,"l":1.88,"c":1.94,"v":252400},{"d":"1990-11-09","o":1.94,"h":2,"l":1.94,"c":1.94,"v":406400},{"d":"1990-11-12","o":2.06,"h":2.38,"l":2.06,"c":2.31,"v":1856400},{"d":"1990-11-13","o":2.38,"h":2.38,"l":2.25,"c":2.31,"v":980200},{"d":"1990-11-14","o":2.31,"h":2.44,"l":2.25,"c":2.38,"v":588200},{"d":"1990-11-15","o":2.44,"h":2.44,"l":2.12,"c":2.12,"v":1082400},{"d":"1990-11-16","o":2.12,"h":2.19,"l":2.12,"c":2.12,"v":436800},{"d":"1990-11-19","o":2.19,"h":2.19,"l":2,"c":2.06,"v":472600},{"d":"1990-11-20","o":2.12,"h":2.12,"l":2,"c":2.06,"v":462200},{"d":"1990-11-21","o":2.12,"h":2.12,"l":2,"c":2.12,"v":413600},{"d":"1990-11-23","o":2.12,"h":2.12,"l":2,"c":2,"v":197800},{"d":"1990-11-26","o":2,"h":2.06,"l":2,"c":2.06,"v":508200},{"d":"1990-11-27","o":2.06,"h":2.12,"l":2,"c":2.06,"v":298800},{"d":"1990-11-28","o":2.06,"h":2.12,"l":2,"c":2.12,"v":387200},{"d":"1990-11-29","o":2.06,"h":2.12,"l":2,"c":2.06,"v":410200},{"d":"1990-11-30","o":2,"h":2.19,"l":2,"c":2.19,"v":1261000},{"d":"1990-12-03","o":2.19,"h":2.19,"l":2.12,"c":2.19,"v":533800},{"d":"1990-12-04","o":2.12,"h":2.19,"l":2.12,"c":2.19,"v":413000},{"d":"1990-12-05","o":2.19,"h":2.31,"l":2.12,"c":2.31,"v":855200},{"d":"1990-12-06","o":2.38,"h":2.38,"l":2.25,"c":2.25,"v":972000},{"d":"1990-12-07","o":2.31,"h":2.38,"l":2.25,"c":2.31,"v":1314600},{"d":"1990-12-10","o":2.31,"h":2.56,"l":2.25,"c":2.56,"v":1892800},{"d":"1990-12-11","o":2.44,"h":2.5,"l":2.38,"c":2.44,"v":1100200},{"d":"1990-12-12","o":2.44,"h":2.5,"l":2.38,"c":2.44,"v":486200},{"d":"1990-12-13","o":2.44,"h":2.44,"l":2.38,"c":2.44,"v":521000},{"d":"1990-12-14","o":2.38,"h":2.44,"l":2.31,"c":2.44,"v":690000},{"d":"1990-12-17","o":2.31,"h":2.62,"l":2.31,"c":2.44,"v":1382800},{"d":"1990-12-18","o":2.44,"h":2.5,"l":2.44,"c":2.5,"v":658200},{"d":"1990-12-19","o":2.44,"h":2.69,"l":2.44,"c":2.62,"v":1867000},{"d":"1990-12-20","o":2.5,"h":2.69,"l":2.5,"c":2.62,"v":1916200},{"d":"1990-12-21","o":2.62,"h":2.69,"l":2.5,"c":2.69,"v":1397600},{"d":"1990-12-24","o":2.62,"h":2.62,"l":2.5,"c":2.56,"v":444200},{"d":"1990-12-26","o":2.56,"h":2.62,"l":2.5,"c":2.56,"v":273800},{"d":"1990-12-27","o":2.56,"h":2.56,"l":2.38,"c":2.44,"v":492200},{"d":"1990-12-28","o":2.44,"h":2.44,"l":2.38,"c":2.38,"v":519600},{"d":"1990-12-31","o":2.38,"h":2.44,"l":2.31,"c":2.44,"v":681400},{"d":"1991-01-02","o":2.44,"h":2.62,"l":2,"c":2.5,"v":522000},{"d":"1991-01-03","o":2.5,"h":2.62,"l":2.5,"c":2.56,"v":973400},{"d":"1991-01-04","o":2.56,"h":2.56,"l":2.5,"c":2.56,"v":328600},{"d":"1991-01-07","o":2.5,"h":2.56,"l":2.44,"c":2.5,"v":437600},{"d":"1991-01-08","o":2.5,"h":2.5,"l":2.44,"c":2.5,"v":310200},{"d":"1991-01-09","o":2.5,"h":2.56,"l":2.38,"c":2.38,"v":851000},{"d":"1991-01-10","o":2.44,"h":2.5,"l":2.38,"c":2.44,"v":639600},{"d":"1991-01-11","o":2.5,"h":2.56,"l":2.44,"c":2.5,"v":673400},{"d":"1991-01-14","o":2.44,"h":2.44,"l":2.31,"c":2.38,"v":508200},{"d":"1991-01-15","o":2.31,"h":2.56,"l":2.31,"c":2.56,"v":1413400},{"d":"1991-01-16","o":2.56,"h":2.75,"l":2.5,"c":2.69,"v":3886800},{"d":"1991-01-17","o":2.81,"h":3,"l":2.5,"c":2.81,"v":3202800},{"d":"1991-01-18","o":2.81,"h":2.88,"l":2.75,"c":2.81,"v":1215800},{"d":"1991-01-21","o":2.75,"h":2.81,"l":2.69,"c":2.81,"v":985000},{"d":"1991-01-22","o":2.75,"h":3,"l":2.75,"c":2.94,"v":2850000},{"d":"1991-01-23","o":3,"h":3.25,"l":2.94,"c":3.25,"v":3300600},{"d":"1991-01-24","o":3.31,"h":3.44,"l":3.25,"c":3.44,"v":3126800},{"d":"1991-01-25","o":3.44,"h":3.75,"l":3.44,"c":3.62,"v":3632400},{"d":"1991-01-28","o":3.62,"h":3.62,"l":3.38,"c":3.44,"v":1209600},{"d":"1991-01-29","o":3.44,"h":3.5,"l":3.38,"c":3.44,"v":588400},{"d":"1991-01-30","o":3.44,"h":3.56,"l":3.44,"c":3.5,"v":1348000},{"d":"1991-01-31","o":3.5,"h":3.62,"l":3.44,"c":3.62,"v":1816800},{"d":"1991-02-01","o":3.62,"h":3.75,"l":3.56,"c":3.75,"v":2136400},{"d":"1991-02-04","o":3.75,"h":4.06,"l":3.75,"c":4.06,"v":3753400},{"d":"1991-02-05","o":4.06,"h":4.12,"l":3.94,"c":4,"v":3184800},{"d":"1991-02-06","o":4,"h":4.06,"l":3.94,"c":3.94,"v":1883200},{"d":"1991-02-07","o":4,"h":4.12,"l":4,"c":4.06,"v":2210800},{"d":"1991-02-08","o":4,"h":4,"l":3.81,"c":3.94,"v":1380600},{"d":"1991-02-11","o":3.94,"h":4.12,"l":3.94,"c":4.06,"v":1478400},{"d":"1991-02-12","o":4,"h":4.12,"l":3.88,"c":4.06,"v":2472400},{"d":"1991-02-13","o":4.06,"h":4.12,"l":3.94,"c":4.06,"v":705000},{"d":"1991-02-14","o":4.06,"h":4.06,"l":3.88,"c":3.88,"v":1297000},{"d":"1991-02-15","o":3.94,"h":4,"l":3.88,"c":3.94,"v":656000},{"d":"1991-02-19","o":3.94,"h":4,"l":3.88,"c":3.94,"v":710000},{"d":"1991-02-20","o":3.94,"h":4.06,"l":3.88,"c":4.06,"v":1898400},{"d":"1991-02-21","o":4.06,"h":4.12,"l":3.94,"c":4,"v":1328200},{"d":"1991-02-22","o":4,"h":4.12,"l":3.75,"c":3.88,"v":1424200},{"d":"1991-02-25","o":3.94,"h":4,"l":3.62,"c":3.69,"v":1504200},{"d":"1991-02-26","o":3.69,"h":3.81,"l":3.62,"c":3.75,"v":1517600},{"d":"1991-02-27","o":3.81,"h":4.06,"l":3.75,"c":4.06,"v":1878000},{"d":"1991-02-28","o":4.06,"h":4.12,"l":3.94,"c":4.06,"v":1973400},{"d":"1991-03-01","o":4,"h":4.25,"l":3.94,"c":4,"v":1336800},{"d":"1991-03-04","o":4.25,"h":4.94,"l":4.19,"c":4.62,"v":7599000},{"d":"1991-03-05","o":4.69,"h":5.06,"l":4.69,"c":4.88,"v":5330600},{"d":"1991-03-06","o":5,"h":5,"l":4.31,"c":4.81,"v":4244400},{"d":"1991-03-07","o":4.81,"h":4.94,"l":4.75,"c":4.75,"v":2358000},{"d":"1991-03-08","o":4.75,"h":4.81,"l":4.56,"c":4.69,"v":1802800},{"d":"1991-03-11","o":4.75,"h":4.81,"l":4.62,"c":4.69,"v":2059400},{"d":"1991-03-12","o":4.62,"h":4.69,"l":4.5,"c":4.56,"v":1186400},{"d":"1991-03-13","o":4.62,"h":4.81,"l":4.62,"c":4.81,"v":1431600},{"d":"1991-03-14","o":4.88,"h":5.19,"l":4.81,"c":5.12,"v":4576400},{"d":"1991-03-15","o":5.06,"h":5.19,"l":5.06,"c":5.12,"v":1584600},{"d":"1991-03-18","o":5.06,"h":5.31,"l":5,"c":5.19,"v":2085400},{"d":"1991-03-19","o":5.06,"h":5.44,"l":5,"c":5.38,"v":2957000},{"d":"1991-03-20","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":3467000},{"d":"1991-03-21","o":5.38,"h":5.62,"l":5.38,"c":5.5,"v":3898600},{"d":"1991-03-22","o":5.56,"h":5.69,"l":5.5,"c":5.62,"v":2479800},{"d":"1991-03-25","o":5.75,"h":5.88,"l":5.5,"c":5.56,"v":3016000},{"d":"1991-03-26","o":5.56,"h":5.56,"l":5.25,"c":5.5,"v":2712000},{"d":"1991-03-27","o":5.5,"h":5.5,"l":5.19,"c":5.25,"v":2143000},{"d":"1991-03-28","o":5.19,"h":5.38,"l":5,"c":5.25,"v":3082200},{"d":"1991-04-01","o":5.12,"h":5.19,"l":5,"c":5.06,"v":1052800},{"d":"1991-04-02","o":5.06,"h":5.38,"l":5.06,"c":5.31,"v":1919200},{"d":"1991-04-03","o":5.38,"h":5.5,"l":5.06,"c":5.38,"v":1840800},{"d":"1991-04-04","o":5.38,"h":5.62,"l":5.31,"c":5.56,"v":2545800},{"d":"1991-04-05","o":5.69,"h":5.81,"l":5.31,"c":5.69,"v":2682600},{"d":"1991-04-08","o":5.75,"h":5.88,"l":5.62,"c":5.81,"v":2172200},{"d":"1991-04-09","o":5.81,"h":6.06,"l":5.75,"c":5.75,"v":2524400},{"d":"1991-04-10","o":5.88,"h":5.94,"l":5.69,"c":5.81,"v":2233800},{"d":"1991-04-11","o":6.06,"h":6.44,"l":6,"c":6.31,"v":7690800},{"d":"1991-04-12","o":6.56,"h":6.88,"l":6.44,"c":6.81,"v":6959400},{"d":"1991-04-15","o":6.81,"h":6.88,"l":6.62,"c":6.75,"v":2541000},{"d":"1991-04-16","o":6.69,"h":6.94,"l":6.56,"c":6.94,"v":4359600},{"d":"1991-04-17","o":6.88,"h":7.12,"l":6.81,"c":7.12,"v":4174600},{"d":"1991-04-18","o":7,"h":7.12,"l":6.88,"c":6.94,"v":2629800},{"d":"1991-04-19","o":6.81,"h":6.94,"l":6.62,"c":6.75,"v":1862400},{"d":"1991-04-22","o":6.75,"h":6.75,"l":6.19,"c":6.25,"v":4515400},{"d":"1991-04-23","o":6.25,"h":6.44,"l":6.25,"c":6.44,"v":3197000},{"d":"1991-04-24","o":6.44,"h":6.62,"l":6.44,"c":6.5,"v":1401400},{"d":"1991-04-25","o":6.44,"h":6.5,"l":6.38,"c":6.38,"v":961800},{"d":"1991-04-26","o":6.31,"h":6.31,"l":6,"c":6.19,"v":2109600},{"d":"1991-04-29","o":6.19,"h":6.31,"l":6.12,"c":6.19,"v":2278200},{"d":"1991-04-30","o":6.19,"h":6.38,"l":6,"c":6.12,"v":2506000},{"d":"1991-05-01","o":6.06,"h":6.19,"l":6,"c":6.19,"v":1296000},{"d":"1991-05-02","o":6.19,"h":6.25,"l":5.88,"c":6,"v":1722800},{"d":"1991-05-03","o":5.94,"h":6.12,"l":5.81,"c":6.06,"v":1636400},{"d":"1991-05-06","o":6,"h":6.19,"l":5.94,"c":6,"v":1193800},{"d":"1991-05-07","o":6,"h":6.06,"l":5.75,"c":5.81,"v":1084600},{"d":"1991-05-08","o":5.81,"h":6.06,"l":5.81,"c":5.94,"v":1146800},{"d":"1991-05-09","o":6.12,"h":6.31,"l":6.06,"c":6.31,"v":2780800},{"d":"1991-05-10","o":6.31,"h":6.38,"l":6.06,"c":6.12,"v":1141600},{"d":"1991-05-13","o":6.12,"h":6.25,"l":6,"c":6,"v":720400},{"d":"1991-05-14","o":6,"h":6,"l":5.81,"c":5.94,"v":595400},{"d":"1991-05-15","o":5.81,"h":5.88,"l":5.38,"c":5.56,"v":3203200},{"d":"1991-05-16","o":5.5,"h":5.56,"l":5.25,"c":5.56,"v":1183800},{"d":"1991-05-17","o":5.5,"h":5.56,"l":5.38,"c":5.5,"v":859800},{"d":"1991-05-20","o":5.56,"h":5.75,"l":5.5,"c":5.69,"v":620000},{"d":"1991-05-21","o":5.94,"h":6.06,"l":5.88,"c":6,"v":2806000},{"d":"1991-05-22","o":6.19,"h":6.56,"l":6.12,"c":6.5,"v":3533600},{"d":"1991-05-23","o":6.5,"h":6.75,"l":6.38,"c":6.44,"v":4091600},{"d":"1991-05-24","o":6.44,"h":6.5,"l":6.31,"c":6.5,"v":1462000},{"d":"1991-05-28","o":6.44,"h":6.5,"l":6.38,"c":6.5,"v":888600},{"d":"1991-05-29","o":6.5,"h":6.5,"l":6.38,"c":6.44,"v":1232000},{"d":"1991-05-30","o":6.5,"h":6.69,"l":6.44,"c":6.62,"v":1907200},{"d":"1991-05-31","o":6.69,"h":6.88,"l":6.62,"c":6.75,"v":2341600},{"d":"1991-06-03","o":6.75,"h":7,"l":6.69,"c":7,"v":2193600},{"d":"1991-06-04","o":6.94,"h":7.06,"l":6.88,"c":7,"v":1985400},{"d":"1991-06-05","o":6.88,"h":6.94,"l":6.69,"c":6.75,"v":1962000},{"d":"1991-06-06","o":6.75,"h":6.88,"l":6.69,"c":6.75,"v":1192400},{"d":"1991-06-07","o":6.69,"h":6.69,"l":6.38,"c":6.5,"v":2112600},{"d":"1991-06-10","o":6.44,"h":6.62,"l":6.38,"c":6.62,"v":1048600},{"d":"1991-06-11","o":6.56,"h":6.88,"l":6.56,"c":6.75,"v":1534400},{"d":"1991-06-12","o":6.44,"h":6.44,"l":6.19,"c":6.38,"v":2722600},{"d":"1991-06-13","o":6.31,"h":6.5,"l":6.19,"c":6.38,"v":1769200},{"d":"1991-06-14","o":6.38,"h":6.5,"l":6.31,"c":6.44,"v":809000},{"d":"1991-06-17","o":6.38,"h":6.44,"l":6.31,"c":6.38,"v":671000},{"d":"1991-06-18","o":6.38,"h":6.44,"l":6.06,"c":6.12,"v":856600},{"d":"1991-06-19","o":6.06,"h":6.12,"l":5.81,"c":6.06,"v":1444600},{"d":"1991-06-20","o":6.06,"h":6.12,"l":5.94,"c":6,"v":1146400},{"d":"1991-06-21","o":6.06,"h":6.12,"l":5.94,"c":6,"v":843600},{"d":"1991-06-24","o":6,"h":6,"l":5.69,"c":5.75,"v":1079600},{"d":"1991-06-25","o":5.81,"h":5.94,"l":5.81,"c":5.88,"v":662000},{"d":"1991-06-26","o":6,"h":6,"l":5.75,"c":5.81,"v":1191200},{"d":"1991-06-27","o":5.81,"h":5.94,"l":5.81,"c":5.81,"v":385000},{"d":"1991-06-28","o":6,"h":6.19,"l":6,"c":6,"v":1007600},{"d":"1991-07-01","o":6.19,"h":6.31,"l":6.12,"c":6.19,"v":996000},{"d":"1991-07-02","o":6.19,"h":6.19,"l":5.88,"c":6,"v":1101400},{"d":"1991-07-03","o":5.81,"h":5.81,"l":5.62,"c":5.75,"v":1743200},{"d":"1991-07-05","o":5.69,"h":5.69,"l":5.56,"c":5.69,"v":417600},{"d":"1991-07-08","o":5.56,"h":5.75,"l":5.5,"c":5.75,"v":2375600},{"d":"1991-07-09","o":5.88,"h":6.06,"l":5.88,"c":5.94,"v":2542400},{"d":"1991-07-10","o":6.06,"h":6.38,"l":6,"c":6.19,"v":2673400},{"d":"1991-07-11","o":6.25,"h":6.44,"l":6.25,"c":6.44,"v":1355600},{"d":"1991-07-12","o":6.5,"h":6.56,"l":6.38,"c":6.5,"v":1230000},{"d":"1991-07-15","o":6.5,"h":6.81,"l":6.31,"c":6.75,"v":2688400},{"d":"1991-07-16","o":5.94,"h":6.19,"l":5.94,"c":5.94,"v":3931000},{"d":"1991-07-17","o":5.94,"h":5.94,"l":5.69,"c":5.81,"v":2187400},{"d":"1991-07-18","o":5.81,"h":5.94,"l":5.75,"c":5.81,"v":1425800},{"d":"1991-07-19","o":5.81,"h":5.81,"l":5.56,"c":5.56,"v":1918400},{"d":"1991-07-22","o":5.56,"h":5.69,"l":5.38,"c":5.44,"v":1443000},{"d":"1991-07-23","o":5.38,"h":5.44,"l":5.12,"c":5.19,"v":2693000},{"d":"1991-07-24","o":5.19,"h":5.38,"l":5.19,"c":5.31,"v":1704200},{"d":"1991-07-25","o":5.38,"h":5.44,"l":5.31,"c":5.31,"v":1286000},{"d":"1991-07-26","o":5.31,"h":5.31,"l":5.19,"c":5.19,"v":1348400},{"d":"1991-07-29","o":5.19,"h":5.25,"l":5.06,"c":5.12,"v":941400},{"d":"1991-07-30","o":5.19,"h":5.44,"l":5.19,"c":5.38,"v":1409800},{"d":"1991-07-31","o":5.38,"h":5.62,"l":5.38,"c":5.56,"v":1290800},{"d":"1991-08-01","o":5.62,"h":5.94,"l":5.62,"c":5.75,"v":1235400},{"d":"1991-08-02","o":5.81,"h":5.81,"l":5.56,"c":5.75,"v":1251600},{"d":"1991-08-05","o":5.75,"h":5.75,"l":5.56,"c":5.62,"v":644000},{"d":"1991-08-06","o":5.62,"h":5.81,"l":5.5,"c":5.69,"v":1258800},{"d":"1991-08-07","o":5.69,"h":5.75,"l":5.56,"c":5.69,"v":930200},{"d":"1991-08-08","o":5.69,"h":5.81,"l":5.56,"c":5.69,"v":1139400},{"d":"1991-08-09","o":5.62,"h":5.69,"l":5.5,"c":5.5,"v":487800},{"d":"1991-08-12","o":5.5,"h":5.62,"l":5.5,"c":5.56,"v":350600},{"d":"1991-08-13","o":5.56,"h":5.75,"l":5.56,"c":5.69,"v":869800},{"d":"1991-08-14","o":5.75,"h":5.88,"l":5.69,"c":5.75,"v":841600},{"d":"1991-08-15","o":5.81,"h":5.81,"l":5.62,"c":5.69,"v":671400},{"d":"1991-08-16","o":5.69,"h":5.75,"l":5.44,"c":5.56,"v":706000},{"d":"1991-08-19","o":5.06,"h":5.38,"l":5.06,"c":5.31,"v":2265200},{"d":"1991-08-20","o":5.44,"h":5.56,"l":5.44,"c":5.5,"v":1751000},{"d":"1991-08-21","o":5.56,"h":5.69,"l":5.56,"c":5.69,"v":1407200},{"d":"1991-08-22","o":5.69,"h":5.94,"l":5.69,"c":5.88,"v":2171600},{"d":"1991-08-23","o":5.81,"h":5.88,"l":5.69,"c":5.75,"v":1123400},{"d":"1991-08-26","o":5.81,"h":5.81,"l":5.75,"c":5.75,"v":288400},{"d":"1991-08-27","o":5.75,"h":5.81,"l":5.62,"c":5.75,"v":386800},{"d":"1991-08-28","o":5.75,"h":6.06,"l":5.69,"c":6.06,"v":1522800},{"d":"1991-08-29","o":6.12,"h":6.12,"l":6,"c":6.06,"v":1523400},{"d":"1991-08-30","o":6.12,"h":6.31,"l":6.12,"c":6.19,"v":20519000},{"d":"1991-09-03","o":6.19,"h":6.25,"l":6,"c":6,"v":1755800},{"d":"1991-09-04","o":6,"h":6.12,"l":5.88,"c":6,"v":1477400},{"d":"1991-09-05","o":6,"h":6,"l":5.75,"c":5.81,"v":902000},{"d":"1991-09-06","o":5.88,"h":6,"l":5.81,"c":5.94,"v":1195000},{"d":"1991-09-09","o":5.94,"h":6,"l":5.88,"c":6,"v":471200},{"d":"1991-09-10","o":5.94,"h":5.94,"l":5.75,"c":5.81,"v":629200},{"d":"1991-09-11","o":5.88,"h":5.94,"l":5.81,"c":5.94,"v":694200},{"d":"1991-09-12","o":5.94,"h":6,"l":5.88,"c":5.88,"v":351400},{"d":"1991-09-13","o":5.75,"h":5.75,"l":5.56,"c":5.62,"v":1513000},{"d":"1991-09-16","o":5.56,"h":5.56,"l":5.31,"c":5.38,"v":2036800},{"d":"1991-09-17","o":5.31,"h":5.38,"l":5.06,"c":5.12,"v":2588600},{"d":"1991-09-18","o":5.19,"h":5.38,"l":5.12,"c":5.38,"v":1043400},{"d":"1991-09-19","o":5.31,"h":5.38,"l":5.19,"c":5.25,"v":862200},{"d":"1991-09-20","o":5.31,"h":5.44,"l":5.12,"c":5.19,"v":799600},{"d":"1991-09-23","o":5.19,"h":5.25,"l":5.12,"c":5.12,"v":647600},{"d":"1991-09-24","o":5.12,"h":5.19,"l":5,"c":5.06,"v":1403400},{"d":"1991-09-25","o":5.06,"h":5.19,"l":5.06,"c":5.12,"v":710000},{"d":"1991-09-26","o":5.06,"h":5.31,"l":5.06,"c":5.25,"v":1334800},{"d":"1991-09-27","o":5.25,"h":5.38,"l":4.69,"c":4.81,"v":3292800},{"d":"1991-09-30","o":4.69,"h":4.75,"l":4.31,"c":4.69,"v":2460000},{"d":"1991-10-01","o":4.62,"h":4.75,"l":4.38,"c":4.5,"v":4821400},{"d":"1991-10-02","o":4.44,"h":4.69,"l":4.44,"c":4.69,"v":2533200},{"d":"1991-10-03","o":4.5,"h":4.5,"l":4.19,"c":4.31,"v":3303600},{"d":"1991-10-04","o":4.31,"h":4.56,"l":4.25,"c":4.5,"v":3333400},{"d":"1991-10-07","o":4.5,"h":4.62,"l":4.44,"c":4.5,"v":953200},{"d":"1991-10-08","o":4.5,"h":4.56,"l":4.44,"c":4.5,"v":796600},{"d":"1991-10-09","o":4.44,"h":4.69,"l":4.44,"c":4.62,"v":1334600},{"d":"1991-10-10","o":4.69,"h":5,"l":4.62,"c":5,"v":1709000},{"d":"1991-10-11","o":5.19,"h":5.25,"l":5,"c":5.25,"v":3583400},{"d":"1991-10-14","o":5.38,"h":5.62,"l":5.31,"c":5.56,"v":3919000},{"d":"1991-10-15","o":5.62,"h":5.69,"l":5.44,"c":5.5,"v":3446600},{"d":"1991-10-16","o":5.5,"h":5.75,"l":5.44,"c":5.69,"v":2190600},{"d":"1991-10-17","o":5.62,"h":5.69,"l":5.44,"c":5.56,"v":1310000},{"d":"1991-10-18","o":5.5,"h":5.56,"l":5.44,"c":5.56,"v":786000},{"d":"1991-10-21","o":5.5,"h":5.5,"l":5.31,"c":5.38,"v":950200},{"d":"1991-10-22","o":5.38,"h":5.5,"l":5.38,"c":5.44,"v":966000},{"d":"1991-10-23","o":5.44,"h":5.5,"l":5.31,"c":5.38,"v":1386200},{"d":"1991-10-24","o":5.44,"h":5.44,"l":5.25,"c":5.31,"v":907600},{"d":"1991-10-25","o":5.25,"h":5.31,"l":5.12,"c":5.19,"v":527800},{"d":"1991-10-28","o":5.25,"h":5.38,"l":5.25,"c":5.31,"v":561000},{"d":"1991-10-29","o":5.38,"h":5.56,"l":5.31,"c":5.5,"v":1160200},{"d":"1991-10-30","o":5.5,"h":5.62,"l":5.44,"c":5.56,"v":1418800},{"d":"1991-10-31","o":6.25,"h":6.5,"l":5.81,"c":6.38,"v":13487600},{"d":"1991-11-01","o":6.38,"h":6.5,"l":6.06,"c":6.12,"v":3764600},{"d":"1991-11-04","o":6.12,"h":6.19,"l":5.88,"c":6.12,"v":3118200},{"d":"1991-11-05","o":6.19,"h":6.31,"l":6.12,"c":6.19,"v":1971400},{"d":"1991-11-06","o":6.25,"h":6.38,"l":6.19,"c":6.31,"v":2570400},{"d":"1991-11-07","o":6.62,"h":6.69,"l":6.56,"c":6.62,"v":5172600},{"d":"1991-11-08","o":6.69,"h":6.69,"l":6.38,"c":6.5,"v":2894400},{"d":"1991-11-11","o":6.5,"h":6.5,"l":6.44,"c":6.5,"v":765800},{"d":"1991-11-12","o":6.5,"h":6.56,"l":6.38,"c":6.56,"v":1347400},{"d":"1991-11-13","o":6.44,"h":7,"l":6.38,"c":7,"v":4854200},{"d":"1991-11-14","o":7,"h":7.06,"l":6.69,"c":6.88,"v":2573600},{"d":"1991-11-15","o":6.75,"h":6.81,"l":6.06,"c":6.31,"v":2304400},{"d":"1991-11-18","o":6.31,"h":6.5,"l":6.19,"c":6.5,"v":2987200},{"d":"1991-11-19","o":6.44,"h":6.44,"l":6,"c":6.25,"v":3037600},{"d":"1991-11-20","o":6.38,"h":6.38,"l":6.19,"c":6.38,"v":1776000},{"d":"1991-11-21","o":6.31,"h":6.62,"l":6.25,"c":6.5,"v":2257400},{"d":"1991-11-22","o":6.5,"h":7.06,"l":6.31,"c":6.94,"v":1993200},{"d":"1991-11-25","o":7.06,"h":7.25,"l":6.88,"c":6.94,"v":4396800},{"d":"1991-11-26","o":7,"h":7.19,"l":6.75,"c":7.06,"v":3709000},{"d":"1991-11-27","o":7.12,"h":7.31,"l":7.06,"c":7.19,"v":2492200},{"d":"1991-11-29","o":7.19,"h":7.25,"l":7.12,"c":7.19,"v":475000},{"d":"1991-12-02","o":7,"h":7.19,"l":6.94,"c":7.12,"v":2066000},{"d":"1991-12-03","o":7.19,"h":7.56,"l":7.12,"c":7.44,"v":4511400},{"d":"1991-12-04","o":7.5,"h":7.62,"l":7.38,"c":7.5,"v":2456600},{"d":"1991-12-05","o":7.5,"h":7.75,"l":7.44,"c":7.5,"v":2198600},{"d":"1991-12-06","o":7.5,"h":7.69,"l":7.44,"c":7.56,"v":2333200},{"d":"1991-12-09","o":7.56,"h":7.56,"l":7.31,"c":7.44,"v":1071800},{"d":"1991-12-10","o":7.38,"h":7.44,"l":7.31,"c":7.44,"v":980800},{"d":"1991-12-11","o":7.56,"h":7.56,"l":7.31,"c":7.56,"v":3002200},{"d":"1991-12-12","o":7.62,"h":7.88,"l":7.56,"c":7.88,"v":2644200},{"d":"1991-12-13","o":8,"h":8.06,"l":7.88,"c":7.88,"v":2820200},{"d":"1991-12-16","o":7.88,"h":8.06,"l":7.88,"c":7.88,"v":1692800},{"d":"1991-12-17","o":7.88,"h":7.88,"l":7.56,"c":7.75,"v":879200},{"d":"1991-12-18","o":7.56,"h":7.56,"l":7.31,"c":7.5,"v":3484400},{"d":"1991-12-19","o":8.31,"h":8.62,"l":8.31,"c":8.38,"v":7930400},{"d":"1991-12-20","o":8.44,"h":8.44,"l":8.19,"c":8.25,"v":3311200},{"d":"1991-12-23","o":8.38,"h":8.75,"l":8.31,"c":8.69,"v":2802800},{"d":"1991-12-24","o":8.69,"h":8.88,"l":8.56,"c":8.75,"v":1340400},{"d":"1991-12-26","o":8.62,"h":8.75,"l":8.5,"c":8.5,"v":1135200},{"d":"1991-12-27","o":8.38,"h":8.44,"l":8.31,"c":8.38,"v":1026600},{"d":"1991-12-30","o":8.38,"h":8.62,"l":8.38,"c":8.5,"v":2880800},{"d":"1991-12-31","o":8.75,"h":8.88,"l":8.62,"c":8.75,"v":2357800},{"d":"1992-01-02","o":8.69,"h":9,"l":8.69,"c":8.94,"v":2385000},{"d":"1992-01-03","o":9,"h":9.19,"l":8.94,"c":9.12,"v":2172400},{"d":"1992-01-06","o":9.12,"h":9.62,"l":9.12,"c":9.62,"v":2849200},{"d":"1992-01-07","o":9.5,"h":9.94,"l":9.38,"c":9.94,"v":2746000},{"d":"1992-01-08","o":9.38,"h":9.56,"l":9.25,"c":9.5,"v":6768000},{"d":"1992-01-09","o":10,"h":10.25,"l":9,"c":9.44,"v":13388800},{"d":"1992-01-10","o":9.62,"h":9.75,"l":9.44,"c":9.56,"v":5120800},{"d":"1992-01-13","o":9.69,"h":10.12,"l":9.56,"c":9.94,"v":3997200},{"d":"1992-01-14","o":10,"h":10.12,"l":9.75,"c":10.06,"v":3532800},{"d":"1992-01-15","o":10.06,"h":10.06,"l":9.62,"c":9.62,"v":3109800},{"d":"1992-01-16","o":9.62,"h":9.88,"l":8.75,"c":8.88,"v":5510600},{"d":"1992-01-17","o":9,"h":9.5,"l":8.69,"c":9.31,"v":5275200},{"d":"1992-01-20","o":9.31,"h":9.81,"l":9.25,"c":9.69,"v":3677400},{"d":"1992-01-21","o":9.81,"h":10.12,"l":9.69,"c":10,"v":6366800},{"d":"1992-01-22","o":10,"h":10.56,"l":10,"c":10.5,"v":5825800},{"d":"1992-01-23","o":10.56,"h":10.62,"l":10.31,"c":10.31,"v":3316400},{"d":"1992-01-24","o":10.19,"h":10.38,"l":10.19,"c":10.31,"v":1969400},{"d":"1992-01-27","o":10.5,"h":10.69,"l":10.38,"c":10.5,"v":2871400},{"d":"1992-01-28","o":10.56,"h":10.62,"l":10.31,"c":10.38,"v":2213000},{"d":"1992-01-29","o":10.44,"h":10.69,"l":10.38,"c":10.5,"v":2728600},{"d":"1992-01-30","o":10.5,"h":10.56,"l":9.56,"c":9.62,"v":6833200},{"d":"1992-01-31","o":9.62,"h":9.62,"l":9.12,"c":9.44,"v":4804600},{"d":"1992-02-03","o":9.25,"h":9.75,"l":9.25,"c":9.75,"v":4500600},{"d":"1992-02-04","o":10,"h":10.38,"l":9.94,"c":10.31,"v":5950200},{"d":"1992-02-05","o":10.44,"h":10.75,"l":10.38,"c":10.62,"v":5523800},{"d":"1992-02-06","o":10.62,"h":10.69,"l":9.94,"c":10.06,"v":3505000},{"d":"1992-02-07","o":10.06,"h":10.19,"l":9.94,"c":10.12,"v":2201800},{"d":"1992-02-10","o":10.25,"h":10.44,"l":10.19,"c":10.38,"v":1153000},{"d":"1992-02-11","o":10.25,"h":10.44,"l":10.25,"c":10.31,"v":1251600},{"d":"1992-02-12","o":10.5,"h":10.56,"l":10.38,"c":10.38,"v":3747200},{"d":"1992-02-13","o":10.31,"h":10.31,"l":9.94,"c":10,"v":2988400},{"d":"1992-02-14","o":9.88,"h":9.88,"l":9.56,"c":9.69,"v":2583200},{"d":"1992-02-18","o":9.94,"h":10.12,"l":9.62,"c":9.75,"v":2208600},{"d":"1992-02-19","o":9.69,"h":9.75,"l":9.5,"c":9.62,"v":2338000},{"d":"1992-02-20","o":9.75,"h":10,"l":9.69,"c":9.94,"v":3155800},{"d":"1992-02-21","o":9.94,"h":9.94,"l":9.69,"c":9.75,"v":1994400},{"d":"1992-02-24","o":9.69,"h":9.69,"l":8.94,"c":9.56,"v":3622400},{"d":"1992-02-25","o":9.81,"h":10,"l":9.44,"c":9.62,"v":3893200},{"d":"1992-02-26","o":9.5,"h":9.56,"l":9.12,"c":9.12,"v":2345400},{"d":"1992-02-27","o":9.19,"h":9.25,"l":8.94,"c":9,"v":2865000},{"d":"1992-02-28","o":9.06,"h":9.38,"l":9,"c":9.19,"v":1158200},{"d":"1992-03-02","o":9.12,"h":9.19,"l":8.94,"c":9.06,"v":1737000},{"d":"1992-03-03","o":9,"h":9.06,"l":8.88,"c":8.94,"v":2509800},{"d":"1992-03-04","o":8.88,"h":8.94,"l":8.62,"c":8.62,"v":3154200},{"d":"1992-03-05","o":8.5,"h":8.62,"l":8.12,"c":8.25,"v":4003800},{"d":"1992-03-06","o":8.5,"h":8.56,"l":8.38,"c":8.56,"v":1902800},{"d":"1992-03-09","o":8.62,"h":9,"l":8.56,"c":9,"v":1997000},{"d":"1992-03-10","o":9.25,"h":9.38,"l":9.06,"c":9.12,"v":2083800},{"d":"1992-03-11","o":9.19,"h":9.19,"l":8.88,"c":8.94,"v":1235400},{"d":"1992-03-12","o":8.94,"h":9.06,"l":8.69,"c":8.81,"v":1395200},{"d":"1992-03-13","o":8.94,"h":9,"l":8.88,"c":8.94,"v":835200},{"d":"1992-03-16","o":8.94,"h":9,"l":8.75,"c":8.94,"v":846600},{"d":"1992-03-17","o":9,"h":9.12,"l":8.94,"c":9,"v":1371800},{"d":"1992-03-18","o":9.12,"h":9.38,"l":9,"c":9.38,"v":2123200},{"d":"1992-03-19","o":9.44,"h":9.44,"l":9.19,"c":9.25,"v":608000},{"d":"1992-03-20","o":9.31,"h":9.44,"l":9.12,"c":9.38,"v":731600},{"d":"1992-03-23","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":507200},{"d":"1992-03-24","o":9.31,"h":9.38,"l":9.06,"c":9.12,"v":1399400},{"d":"1992-03-25","o":9.19,"h":9.62,"l":9.19,"c":9.62,"v":2900600},{"d":"1992-03-26","o":9.56,"h":9.81,"l":9.5,"c":9.56,"v":1719400},{"d":"1992-03-27","o":9.56,"h":9.56,"l":8.75,"c":8.75,"v":3455000},{"d":"1992-03-30","o":8.75,"h":8.88,"l":8.31,"c":8.69,"v":3013800},{"d":"1992-03-31","o":8.69,"h":8.94,"l":8.69,"c":8.88,"v":2160400},{"d":"1992-04-01","o":8.81,"h":8.88,"l":8.62,"c":8.81,"v":1215800},{"d":"1992-04-02","o":8.81,"h":8.94,"l":8.81,"c":8.88,"v":836000},{"d":"1992-04-03","o":8.81,"h":8.88,"l":8.75,"c":8.88,"v":738000},{"d":"1992-04-06","o":8.94,"h":9.44,"l":8.88,"c":9.44,"v":2146200},{"d":"1992-04-07","o":9.75,"h":9.75,"l":8.81,"c":8.81,"v":6600000},{"d":"1992-04-08","o":8.81,"h":8.94,"l":8.44,"c":8.81,"v":4727800},{"d":"1992-04-09","o":8.81,"h":8.94,"l":8.44,"c":8.5,"v":3166000},{"d":"1992-04-10","o":8.56,"h":8.62,"l":8.19,"c":8.31,"v":3339200},{"d":"1992-04-13","o":8.19,"h":8.38,"l":8.19,"c":8.31,"v":948800},{"d":"1992-04-14","o":8.38,"h":8.88,"l":8.38,"c":8.69,"v":3402200},{"d":"1992-04-15","o":8.81,"h":8.88,"l":8.62,"c":8.75,"v":1887800},{"d":"1992-04-16","o":8.75,"h":8.75,"l":8.31,"c":8.44,"v":1649600},{"d":"1992-04-20","o":8.31,"h":8.31,"l":7.94,"c":8.19,"v":2187400},{"d":"1992-04-21","o":8.19,"h":8.25,"l":8.06,"c":8.19,"v":1118000},{"d":"1992-04-22","o":8.19,"h":8.25,"l":8,"c":8,"v":1148800},{"d":"1992-04-23","o":8.06,"h":8.12,"l":7.44,"c":7.5,"v":3813600},{"d":"1992-04-24","o":7.56,"h":7.69,"l":7.31,"c":7.5,"v":1792200},{"d":"1992-04-27","o":7.44,"h":7.62,"l":7.44,"c":7.62,"v":865000},{"d":"1992-04-28","o":7.88,"h":7.94,"l":7.75,"c":7.75,"v":1767000},{"d":"1992-04-29","o":8.12,"h":8.44,"l":7.81,"c":8.38,"v":2392600},{"d":"1992-04-30","o":8.31,"h":8.94,"l":8.31,"c":8.94,"v":3119200},{"d":"1992-05-01","o":8.88,"h":8.88,"l":8.31,"c":8.44,"v":2238200},{"d":"1992-05-04","o":8.5,"h":8.69,"l":8.38,"c":8.5,"v":841400},{"d":"1992-05-05","o":8.56,"h":9.06,"l":8.5,"c":9,"v":2509600},{"d":"1992-05-06","o":9,"h":9.06,"l":8.81,"c":8.88,"v":1718600},{"d":"1992-05-07","o":8.94,"h":9.06,"l":8.81,"c":9,"v":1344200},{"d":"1992-05-08","o":9,"h":9.06,"l":8.88,"c":8.94,"v":812600},{"d":"1992-05-11","o":8.88,"h":9.12,"l":8.81,"c":9.06,"v":1196000},{"d":"1992-05-12","o":9.25,"h":9.25,"l":8.94,"c":9,"v":1146200},{"d":"1992-05-13","o":8.94,"h":9,"l":8.69,"c":8.75,"v":1298600},{"d":"1992-05-14","o":8.25,"h":8.25,"l":7.62,"c":7.81,"v":8015400},{"d":"1992-05-15","o":7.69,"h":7.81,"l":7.69,"c":7.75,"v":1930200},{"d":"1992-05-18","o":7.81,"h":7.81,"l":7.44,"c":7.5,"v":1539600},{"d":"1992-05-19","o":7.56,"h":8,"l":7.56,"c":8,"v":2020000},{"d":"1992-05-20","o":7.88,"h":8,"l":7.38,"c":7.44,"v":4791200},{"d":"1992-05-21","o":7.44,"h":7.62,"l":7.38,"c":7.5,"v":2046600},{"d":"1992-05-22","o":7.62,"h":7.88,"l":7.5,"c":7.69,"v":1514200},{"d":"1992-05-26","o":7.75,"h":7.81,"l":7.56,"c":7.62,"v":960800},{"d":"1992-05-27","o":7.62,"h":7.81,"l":7.56,"c":7.69,"v":1207800},{"d":"1992-05-28","o":7.75,"h":7.88,"l":7.62,"c":7.81,"v":1846400},{"d":"1992-05-29","o":7.88,"h":8,"l":7.81,"c":7.88,"v":1052600},{"d":"1992-06-01","o":7.75,"h":7.81,"l":7.62,"c":7.75,"v":978600},{"d":"1992-06-02","o":7.75,"h":7.81,"l":7.62,"c":7.69,"v":861000},{"d":"1992-06-03","o":7.62,"h":7.75,"l":7.56,"c":7.62,"v":924000},{"d":"1992-06-04","o":7.69,"h":7.69,"l":7.5,"c":7.5,"v":934600},{"d":"1992-06-05","o":7.56,"h":7.56,"l":7.38,"c":7.5,"v":884800},{"d":"1992-06-08","o":7.44,"h":7.5,"l":7.25,"c":7.31,"v":1181000},{"d":"1992-06-09","o":7.38,"h":7.69,"l":7.31,"c":7.69,"v":1686000},{"d":"1992-06-10","o":7.75,"h":7.94,"l":7.69,"c":7.94,"v":2440800},{"d":"1992-06-11","o":7.94,"h":8,"l":7.75,"c":7.88,"v":1383200},{"d":"1992-06-12","o":7.81,"h":7.81,"l":7.38,"c":7.44,"v":2111200},{"d":"1992-06-15","o":7.44,"h":7.69,"l":7.25,"c":7.69,"v":1591200},{"d":"1992-06-16","o":7.62,"h":7.69,"l":7.44,"c":7.5,"v":997000},{"d":"1992-06-17","o":7.44,"h":7.44,"l":7.25,"c":7.25,"v":875000},{"d":"1992-06-18","o":4.56,"h":4.81,"l":4.38,"c":4.5,"v":16687800},{"d":"1992-06-19","o":4.69,"h":4.88,"l":4.62,"c":4.69,"v":6451600},{"d":"1992-06-22","o":4.88,"h":4.94,"l":4.75,"c":4.88,"v":3017000},{"d":"1992-06-23","o":4.88,"h":4.88,"l":4.44,"c":4.56,"v":4268800},{"d":"1992-06-24","o":4.5,"h":4.5,"l":4.31,"c":4.44,"v":2744400},{"d":"1992-06-25","o":4.44,"h":4.5,"l":4.31,"c":4.38,"v":1574000},{"d":"1992-06-26","o":4.38,"h":4.44,"l":4.25,"c":4.31,"v":2324200},{"d":"1992-06-29","o":4.38,"h":4.5,"l":4.38,"c":4.44,"v":1276200},{"d":"1992-06-30","o":4.44,"h":4.5,"l":4.38,"c":4.38,"v":1330400},{"d":"1992-07-01","o":4.38,"h":4.44,"l":4.31,"c":4.38,"v":2176200},{"d":"1992-07-02","o":4.12,"h":4.19,"l":3.69,"c":3.81,"v":5679000},{"d":"1992-07-06","o":3.81,"h":3.88,"l":3.69,"c":3.81,"v":3094800},{"d":"1992-07-07","o":3.88,"h":4,"l":3.81,"c":3.88,"v":2154200},{"d":"1992-07-08","o":3.88,"h":4.06,"l":3.81,"c":3.88,"v":2021000},{"d":"1992-07-09","o":3.88,"h":4.19,"l":3.88,"c":4,"v":3957200},{"d":"1992-07-10","o":4.06,"h":4.31,"l":4.06,"c":4.12,"v":2863600},{"d":"1992-07-13","o":4.25,"h":4.38,"l":4.19,"c":4.25,"v":3183200},{"d":"1992-07-14","o":4.38,"h":4.44,"l":4.31,"c":4.38,"v":4077000},{"d":"1992-07-15","o":4.44,"h":4.5,"l":4.38,"c":4.44,"v":2918000},{"d":"1992-07-16","o":4.38,"h":4.5,"l":4.38,"c":4.44,"v":1810200},{"d":"1992-07-17","o":4.38,"h":4.44,"l":4.25,"c":4.31,"v":951400},{"d":"1992-07-20","o":4.31,"h":4.38,"l":4.25,"c":4.31,"v":1125200},{"d":"1992-07-21","o":4.38,"h":4.44,"l":4.38,"c":4.44,"v":827000},{"d":"1992-07-22","o":4.38,"h":4.44,"l":4.25,"c":4.31,"v":936400},{"d":"1992-07-23","o":4.38,"h":4.38,"l":4.25,"c":4.31,"v":494600},{"d":"1992-07-24","o":4.25,"h":4.31,"l":4.19,"c":4.19,"v":1100800},{"d":"1992-07-27","o":4.25,"h":4.31,"l":4.19,"c":4.25,"v":761000},{"d":"1992-07-28","o":4.19,"h":4.31,"l":4.19,"c":4.25,"v":1414200},{"d":"1992-07-29","o":4.25,"h":4.31,"l":4.19,"c":4.31,"v":1458200},{"d":"1992-07-30","o":4.31,"h":4.38,"l":4.19,"c":4.31,"v":1239600},{"d":"1992-07-31","o":4.31,"h":4.44,"l":4.25,"c":4.44,"v":973400},{"d":"1992-08-03","o":4.38,"h":4.75,"l":4.38,"c":4.75,"v":3125000},{"d":"1992-08-04","o":4.75,"h":4.81,"l":4.62,"c":4.69,"v":1812600},{"d":"1992-08-05","o":4.62,"h":4.69,"l":4.56,"c":4.62,"v":1928200},{"d":"1992-08-06","o":4.62,"h":4.69,"l":4.5,"c":4.69,"v":1778800},{"d":"1992-08-07","o":4.69,"h":4.75,"l":4.56,"c":4.69,"v":1541200},{"d":"1992-08-10","o":4.62,"h":4.69,"l":4.56,"c":4.56,"v":948800},{"d":"1992-08-11","o":4.56,"h":4.62,"l":4.5,"c":4.5,"v":771400},{"d":"1992-08-12","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":951400},{"d":"1992-08-13","o":4.62,"h":4.69,"l":4.62,"c":4.62,"v":962000},{"d":"1992-08-14","o":4.62,"h":4.69,"l":4.62,"c":4.69,"v":284800},{"d":"1992-08-17","o":4.62,"h":4.69,"l":4.56,"c":4.56,"v":601600},{"d":"1992-08-18","o":4.5,"h":4.56,"l":4.44,"c":4.5,"v":862200},{"d":"1992-08-19","o":4.5,"h":4.5,"l":4.38,"c":4.5,"v":604400},{"d":"1992-08-20","o":4.38,"h":4.44,"l":4.31,"c":4.44,"v":544200},{"d":"1992-08-21","o":4.38,"h":4.44,"l":4.25,"c":4.31,"v":716400},{"d":"1992-08-24","o":4.25,"h":4.31,"l":4.19,"c":4.25,"v":1230600},{"d":"1992-08-25","o":4.25,"h":4.56,"l":4.25,"c":4.56,"v":1329800},{"d":"1992-08-26","o":4.56,"h":4.88,"l":4.5,"c":4.75,"v":1977400},{"d":"1992-08-27","o":4.81,"h":4.88,"l":4.75,"c":4.81,"v":1594400},{"d":"1992-08-28","o":4.81,"h":4.81,"l":4.75,"c":4.75,"v":630000},{"d":"1992-08-31","o":4.88,"h":5.06,"l":4.81,"c":5.06,"v":3157400},{"d":"1992-09-01","o":5.06,"h":5.31,"l":5.06,"c":5.25,"v":3070800},{"d":"1992-09-02","o":5.31,"h":5.75,"l":5.31,"c":5.69,"v":4099400},{"d":"1992-09-03","o":5.88,"h":5.94,"l":5.69,"c":5.69,"v":4328400},{"d":"1992-09-04","o":5.69,"h":5.75,"l":5.44,"c":5.56,"v":1909600},{"d":"1992-09-08","o":5.56,"h":5.62,"l":5.38,"c":5.5,"v":837000},{"d":"1992-09-09","o":5.5,"h":5.81,"l":5.5,"c":5.75,"v":1609000},{"d":"1992-09-10","o":5.81,"h":6.12,"l":5.81,"c":6.12,"v":3589200},{"d":"1992-09-11","o":6.19,"h":6.25,"l":6.06,"c":6.19,"v":2791000},{"d":"1992-09-14","o":6.31,"h":6.5,"l":6.06,"c":6.12,"v":3113600},{"d":"1992-09-15","o":6.06,"h":6.19,"l":6,"c":6.12,"v":1594400},{"d":"1992-09-16","o":5.88,"h":6.19,"l":5.88,"c":6.06,"v":1818400},{"d":"1992-09-17","o":6.06,"h":6.19,"l":6,"c":6.12,"v":1261200},{"d":"1992-09-18","o":6.12,"h":6.25,"l":6.06,"c":6.12,"v":987600},{"d":"1992-09-21","o":6.12,"h":6.19,"l":6.06,"c":6.12,"v":607600},{"d":"1992-09-22","o":6.06,"h":6.12,"l":6,"c":6,"v":1158400},{"d":"1992-09-23","o":6,"h":6,"l":5.75,"c":5.81,"v":1257000},{"d":"1992-09-24","o":5.81,"h":6,"l":5.81,"c":5.88,"v":1334200},{"d":"1992-09-25","o":5.88,"h":5.88,"l":5.56,"c":5.75,"v":1419000},{"d":"1992-09-28","o":5.62,"h":5.81,"l":5.5,"c":5.75,"v":930400},{"d":"1992-09-29","o":5.81,"h":5.81,"l":5.69,"c":5.75,"v":844600},{"d":"1992-09-30","o":5.75,"h":5.75,"l":5.56,"c":5.62,"v":930800},{"d":"1992-10-01","o":5.56,"h":5.56,"l":5.31,"c":5.44,"v":1783600},{"d":"1992-10-02","o":5.44,"h":5.69,"l":5.44,"c":5.62,"v":1918800},{"d":"1992-10-05","o":5.5,"h":5.94,"l":5.38,"c":5.88,"v":3143800},{"d":"1992-10-06","o":6.25,"h":6.44,"l":6.19,"c":6.44,"v":8264600},{"d":"1992-10-07","o":6.44,"h":6.5,"l":6.19,"c":6.19,"v":4428800},{"d":"1992-10-08","o":6.31,"h":6.38,"l":6.19,"c":6.19,"v":2119200},{"d":"1992-10-09","o":6.19,"h":6.25,"l":5.69,"c":5.94,"v":5602000},{"d":"1992-10-12","o":6.12,"h":6.31,"l":6.12,"c":6.25,"v":2753800},{"d":"1992-10-13","o":6.31,"h":6.44,"l":6.25,"c":6.38,"v":2742000},{"d":"1992-10-14","o":6.38,"h":6.44,"l":6.25,"c":6.38,"v":1701600},{"d":"1992-10-15","o":6.31,"h":6.38,"l":6.19,"c":6.31,"v":1119800},{"d":"1992-10-16","o":6.31,"h":6.56,"l":6.25,"c":6.5,"v":1938200},{"d":"1992-10-19","o":6.5,"h":6.88,"l":6.44,"c":6.88,"v":4364200},{"d":"1992-10-20","o":7,"h":7.12,"l":6.94,"c":7,"v":4838200},{"d":"1992-10-21","o":7,"h":7.19,"l":7,"c":7.12,"v":1618200},{"d":"1992-10-22","o":7.12,"h":7.19,"l":7,"c":7.19,"v":2074200},{"d":"1992-10-23","o":7.19,"h":7.19,"l":7.06,"c":7.19,"v":1635600},{"d":"1992-10-26","o":7.12,"h":7.44,"l":7.12,"c":7.31,"v":1088200},{"d":"1992-10-27","o":7.38,"h":7.44,"l":7.38,"c":7.38,"v":1172600},{"d":"1992-10-28","o":7.56,"h":7.75,"l":7.5,"c":7.75,"v":3728400},{"d":"1992-10-29","o":7.75,"h":7.94,"l":7.56,"c":7.94,"v":2726000},{"d":"1992-10-30","o":8,"h":8.38,"l":7.94,"c":8.25,"v":5054000},{"d":"1992-11-02","o":8.25,"h":8.31,"l":7.88,"c":7.94,"v":3047800},{"d":"1992-11-03","o":7.75,"h":7.88,"l":7.56,"c":7.75,"v":2085000},{"d":"1992-11-04","o":7.75,"h":8.19,"l":7.75,"c":8.12,"v":1836800},{"d":"1992-11-05","o":8.06,"h":8.25,"l":8.06,"c":8.19,"v":1351800},{"d":"1992-11-06","o":8.12,"h":8.19,"l":8.06,"c":8.12,"v":770200},{"d":"1992-11-09","o":8.06,"h":8.12,"l":7.75,"c":8,"v":1381600},{"d":"1992-11-10","o":8.06,"h":8.25,"l":8,"c":8,"v":1561400},{"d":"1992-11-11","o":8.06,"h":8.19,"l":8.06,"c":8.19,"v":1421000},{"d":"1992-11-12","o":8.12,"h":8.19,"l":8,"c":8.19,"v":812200},{"d":"1992-11-13","o":8.19,"h":8.25,"l":8.06,"c":8.25,"v":1004200},{"d":"1992-11-16","o":8.12,"h":8.31,"l":8.06,"c":8.19,"v":1416400},{"d":"1992-11-17","o":8.19,"h":8.25,"l":7.94,"c":8.06,"v":1327800},{"d":"1992-11-18","o":8,"h":8.19,"l":7.94,"c":8.19,"v":1801200},{"d":"1992-11-19","o":8.19,"h":9.12,"l":8.12,"c":9,"v":4703200},{"d":"1992-11-20","o":9,"h":9.25,"l":8.81,"c":9.19,"v":4597400},{"d":"1992-11-23","o":9,"h":9.31,"l":8.94,"c":9.25,"v":2875800},{"d":"1992-11-24","o":9.19,"h":9.25,"l":8.94,"c":9,"v":1877000},{"d":"1992-11-25","o":8.94,"h":9,"l":8.5,"c":8.81,"v":2559400},{"d":"1992-11-27","o":8.69,"h":8.88,"l":8.62,"c":8.69,"v":862600},{"d":"1992-11-30","o":8.75,"h":8.94,"l":8.69,"c":8.94,"v":1173400},{"d":"1992-12-01","o":8.94,"h":9.12,"l":8.88,"c":9.12,"v":1237800},{"d":"1992-12-02","o":9.12,"h":9.19,"l":8.94,"c":8.94,"v":1160200},{"d":"1992-12-03","o":7.5,"h":8.19,"l":7.5,"c":8.06,"v":10511600},{"d":"1992-12-04","o":8.12,"h":8.44,"l":7.88,"c":8.38,"v":3266200},{"d":"1992-12-07","o":8.56,"h":8.81,"l":8.5,"c":8.81,"v":2007400},{"d":"1992-12-08","o":8.88,"h":9.06,"l":8.75,"c":8.81,"v":2127400},{"d":"1992-12-09","o":8.88,"h":8.88,"l":8.56,"c":8.62,"v":1443600},{"d":"1992-12-10","o":8.69,"h":8.75,"l":8.31,"c":8.44,"v":2458400},{"d":"1992-12-11","o":8.5,"h":8.5,"l":8.31,"c":8.38,"v":677800},{"d":"1992-12-14","o":8.44,"h":8.56,"l":8.31,"c":8.38,"v":1161600},{"d":"1992-12-15","o":8.38,"h":8.38,"l":8.06,"c":8.19,"v":1397400},{"d":"1992-12-16","o":8.12,"h":8.44,"l":7.94,"c":8.31,"v":2873600},{"d":"1992-12-17","o":8.44,"h":9.06,"l":8.44,"c":9,"v":4470800},{"d":"1992-12-18","o":9.12,"h":9.25,"l":8.94,"c":9.12,"v":3738400},{"d":"1992-12-21","o":9.12,"h":9.19,"l":9,"c":9.12,"v":1571600},{"d":"1992-12-22","o":9.12,"h":9.38,"l":9.12,"c":9.19,"v":2435200},{"d":"1992-12-23","o":8.5,"h":8.88,"l":8.5,"c":8.81,"v":3348600},{"d":"1992-12-24","o":8.75,"h":8.94,"l":8.69,"c":8.81,"v":839400},{"d":"1992-12-28","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":875000},{"d":"1992-12-29","o":8.88,"h":9.12,"l":8.81,"c":8.94,"v":1217000},{"d":"1992-12-30","o":8.94,"h":9.12,"l":8.88,"c":9.06,"v":961400},{"d":"1992-12-31","o":9.06,"h":9.06,"l":8.94,"c":9.06,"v":956000},{"d":"1993-01-04","o":9,"h":9.06,"l":8.81,"c":8.81,"v":1245400},{"d":"1993-01-05","o":8.88,"h":9.5,"l":8.81,"c":9.5,"v":2275000},{"d":"1993-01-06","o":9.75,"h":10,"l":9.62,"c":9.88,"v":4652800},{"d":"1993-01-07","o":10.12,"h":10.31,"l":9.88,"c":10,"v":5842800},{"d":"1993-01-08","o":10.19,"h":10.75,"l":9.5,"c":9.62,"v":6809400},{"d":"1993-01-11","o":9.88,"h":10,"l":9.62,"c":9.94,"v":3502800},{"d":"1993-01-12","o":9.75,"h":10.12,"l":9.69,"c":9.75,"v":2404800},{"d":"1993-01-13","o":9.75,"h":10,"l":9.56,"c":9.88,"v":3667800},{"d":"1993-01-14","o":10.06,"h":10.19,"l":10,"c":10.19,"v":3818600},{"d":"1993-01-15","o":10.19,"h":10.25,"l":9.94,"c":10,"v":1907800},{"d":"1993-01-18","o":10,"h":10.06,"l":9.81,"c":10,"v":1428400},{"d":"1993-01-19","o":10.06,"h":10.44,"l":10,"c":10.31,"v":2302000},{"d":"1993-01-20","o":10.38,"h":10.38,"l":9.88,"c":10.06,"v":1480000},{"d":"1993-01-21","o":10,"h":10.19,"l":9.75,"c":10,"v":1571400},{"d":"1993-01-22","o":10,"h":10,"l":9.81,"c":9.88,"v":926600},{"d":"1993-01-25","o":9.88,"h":10.06,"l":9.88,"c":9.94,"v":1344800},{"d":"1993-01-26","o":9.94,"h":10.06,"l":9.75,"c":9.81,"v":1645600},{"d":"1993-01-27","o":9.94,"h":10,"l":9.62,"c":9.69,"v":1440200},{"d":"1993-01-28","o":9.56,"h":9.56,"l":9.19,"c":9.5,"v":2708000},{"d":"1993-01-29","o":9.38,"h":9.56,"l":9.31,"c":9.38,"v":1461200},{"d":"1993-02-01","o":9.31,"h":9.62,"l":9.25,"c":9.56,"v":1500600},{"d":"1993-02-02","o":9.69,"h":10.12,"l":9.69,"c":10.12,"v":2836200},{"d":"1993-02-03","o":10.19,"h":10.31,"l":10.06,"c":10.25,"v":4327000},{"d":"1993-02-04","o":10.25,"h":10.44,"l":10.06,"c":10.06,"v":2660400},{"d":"1993-02-05","o":10.06,"h":10.25,"l":9.81,"c":9.81,"v":2049200},{"d":"1993-02-08","o":9.88,"h":10.06,"l":9.81,"c":9.88,"v":1605200},{"d":"1993-02-09","o":10.06,"h":10.19,"l":9.75,"c":9.88,"v":1364200},{"d":"1993-02-10","o":10.12,"h":10.12,"l":9.81,"c":9.88,"v":1943000},{"d":"1993-02-11","o":10.06,"h":10.5,"l":10,"c":10.5,"v":3184000},{"d":"1993-02-12","o":10.5,"h":10.75,"l":10.31,"c":10.69,"v":4785600},{"d":"1993-02-16","o":10.56,"h":10.62,"l":9.69,"c":9.88,"v":3633600},{"d":"1993-02-17","o":10,"h":10.38,"l":9.94,"c":10.19,"v":2121800},{"d":"1993-02-18","o":10.44,"h":10.56,"l":10.25,"c":10.56,"v":3353400},{"d":"1993-02-19","o":10.69,"h":11.19,"l":10.62,"c":11.06,"v":3319000},{"d":"1993-02-22","o":11.12,"h":11.25,"l":10.81,"c":10.88,"v":2321000},{"d":"1993-02-23","o":11,"h":11.06,"l":10.69,"c":10.69,"v":1433800},{"d":"1993-02-24","o":10.38,"h":11,"l":10.31,"c":11,"v":2535400},{"d":"1993-02-25","o":11.06,"h":11.25,"l":10.06,"c":11.06,"v":1819600},{"d":"1993-02-26","o":11.12,"h":11.12,"l":10.75,"c":10.88,"v":1337200},{"d":"1993-03-01","o":10.94,"h":10.94,"l":10.56,"c":10.62,"v":1169600},{"d":"1993-03-02","o":10.5,"h":11.19,"l":10.44,"c":11.12,"v":2703000},{"d":"1993-03-03","o":11.31,"h":11.5,"l":11.25,"c":11.44,"v":3273200},{"d":"1993-03-04","o":11.44,"h":11.44,"l":11.25,"c":11.31,"v":1503000},{"d":"1993-03-05","o":11.38,"h":11.75,"l":10.94,"c":11.62,"v":2365200},{"d":"1993-03-08","o":11.75,"h":12.12,"l":11.69,"c":12,"v":2496000},{"d":"1993-03-09","o":12,"h":12.12,"l":11.75,"c":11.81,"v":1879000},{"d":"1993-03-10","o":11.75,"h":12.25,"l":11.5,"c":11.81,"v":1168400},{"d":"1993-03-11","o":12,"h":12.19,"l":11.88,"c":11.88,"v":1210400},{"d":"1993-03-12","o":11.81,"h":11.94,"l":11.62,"c":11.88,"v":1250400},{"d":"1993-03-15","o":12,"h":12.06,"l":11.88,"c":11.94,"v":1009400},{"d":"1993-03-16","o":11.94,"h":11.94,"l":11.75,"c":11.75,"v":1063800},{"d":"1993-03-17","o":11.81,"h":11.88,"l":11.25,"c":11.56,"v":1787800},{"d":"1993-03-18","o":11.56,"h":11.69,"l":11.38,"c":11.62,"v":1207800},{"d":"1993-03-19","o":11.69,"h":11.69,"l":11.25,"c":11.31,"v":1341000},{"d":"1993-03-22","o":11.19,"h":11.19,"l":10.88,"c":11.12,"v":1682400},{"d":"1993-03-23","o":11.06,"h":11.31,"l":10.94,"c":11,"v":899800},{"d":"1993-03-24","o":10.94,"h":11.25,"l":10.81,"c":11.12,"v":1545400},{"d":"1993-03-25","o":11.12,"h":11.62,"l":11.12,"c":11.56,"v":980800},{"d":"1993-03-26","o":11.69,"h":11.69,"l":11.31,"c":11.38,"v":1018200},{"d":"1993-03-29","o":11.56,"h":11.56,"l":11.38,"c":11.44,"v":731200},{"d":"1993-03-30","o":11.5,"h":11.56,"l":11.38,"c":11.5,"v":1097000},{"d":"1993-03-31","o":11.5,"h":11.62,"l":11.38,"c":11.5,"v":965400},{"d":"1993-04-01","o":11.5,"h":11.5,"l":11.19,"c":11.31,"v":1125400},{"d":"1993-04-02","o":11.19,"h":11.31,"l":10.56,"c":10.69,"v":2615800},{"d":"1993-04-05","o":10.69,"h":11.19,"l":10.69,"c":11.12,"v":1545400},{"d":"1993-04-06","o":11.88,"h":12,"l":11.62,"c":11.75,"v":5182200},{"d":"1993-04-07","o":11.88,"h":12.56,"l":11.88,"c":12.56,"v":5576600},{"d":"1993-04-08","o":12.62,"h":12.75,"l":12.38,"c":12.44,"v":2415400},{"d":"1993-04-12","o":12.62,"h":13,"l":12.56,"c":12.94,"v":3725600},{"d":"1993-04-13","o":12.94,"h":13,"l":12.19,"c":12.38,"v":2869000},{"d":"1993-04-14","o":12.31,"h":12.38,"l":12,"c":12.25,"v":1259800},{"d":"1993-04-15","o":12.25,"h":12.25,"l":12,"c":12.19,"v":1022000},{"d":"1993-04-16","o":12.19,"h":12.19,"l":11.88,"c":12.06,"v":1496000},{"d":"1993-04-19","o":13.75,"h":14.19,"l":13.56,"c":14,"v":10874800},{"d":"1993-04-20","o":13.94,"h":14,"l":13.69,"c":13.81,"v":3061200},{"d":"1993-04-21","o":13.88,"h":14.5,"l":13.81,"c":14.5,"v":3243000},{"d":"1993-04-22","o":14.38,"h":15.56,"l":14.31,"c":15.5,"v":6373600},{"d":"1993-04-23","o":15.5,"h":16.44,"l":15.19,"c":15.25,"v":7613400},{"d":"1993-04-26","o":15.25,"h":15.25,"l":14.44,"c":14.5,"v":3438800},{"d":"1993-04-27","o":14.5,"h":14.94,"l":14.25,"c":14.88,"v":3298000},{"d":"1993-04-28","o":14.94,"h":15.25,"l":14.81,"c":15.06,"v":2093600},{"d":"1993-04-29","o":14.88,"h":14.94,"l":14.56,"c":14.56,"v":1769000},{"d":"1993-04-30","o":14,"h":14.25,"l":13.62,"c":14.06,"v":4126000},{"d":"1993-05-03","o":14.25,"h":14.81,"l":14.19,"c":14.69,"v":1764400},{"d":"1993-05-04","o":14.75,"h":15.12,"l":14.5,"c":15.12,"v":2454600},{"d":"1993-05-05","o":15.12,"h":15.31,"l":14.69,"c":14.75,"v":2085400},{"d":"1993-05-06","o":14.62,"h":14.69,"l":14.31,"c":14.38,"v":2481800},{"d":"1993-05-07","o":14.38,"h":14.75,"l":14.31,"c":14.75,"v":974400},{"d":"1993-05-10","o":14.75,"h":15,"l":14.75,"c":14.75,"v":1596400},{"d":"1993-05-11","o":14.5,"h":14.88,"l":14.5,"c":14.56,"v":1134200},{"d":"1993-05-12","o":14.56,"h":14.62,"l":14.44,"c":14.44,"v":988400},{"d":"1993-05-13","o":14.31,"h":14.5,"l":14.19,"c":14.44,"v":1272800},{"d":"1993-05-14","o":14.44,"h":14.62,"l":14.19,"c":14.25,"v":845200},{"d":"1993-05-17","o":14.19,"h":14.25,"l":13.62,"c":14,"v":3517200},{"d":"1993-05-18","o":14.19,"h":14.44,"l":14.12,"c":14.25,"v":2214000},{"d":"1993-05-19","o":14.38,"h":14.81,"l":14,"c":14.56,"v":3693400},{"d":"1993-05-20","o":14.62,"h":14.75,"l":14.31,"c":14.38,"v":1677800},{"d":"1993-05-21","o":14.5,"h":14.69,"l":14.31,"c":14.44,"v":1351000},{"d":"1993-05-24","o":14.38,"h":14.62,"l":14.31,"c":14.5,"v":555200},{"d":"1993-05-25","o":14.5,"h":14.81,"l":14.5,"c":14.81,"v":1706800},{"d":"1993-05-26","o":14.94,"h":15.25,"l":14.88,"c":15.19,"v":2923400},{"d":"1993-05-27","o":15.31,"h":15.38,"l":14.69,"c":14.69,"v":2125600},{"d":"1993-05-28","o":14.69,"h":14.69,"l":14,"c":14.31,"v":1563000},{"d":"1993-06-01","o":14.25,"h":14.62,"l":14.06,"c":14.12,"v":1784800},{"d":"1993-06-02","o":14.19,"h":14.19,"l":13.81,"c":13.81,"v":1769800},{"d":"1993-06-03","o":13.88,"h":14.38,"l":13.81,"c":14.25,"v":1824800},{"d":"1993-06-04","o":14.31,"h":14.31,"l":14,"c":14,"v":713000},{"d":"1993-06-07","o":11.5,"h":11.88,"l":11,"c":11.88,"v":10373400},{"d":"1993-06-08","o":11.81,"h":11.94,"l":11.62,"c":11.94,"v":3050400},{"d":"1993-06-09","o":11.88,"h":12,"l":11.44,"c":11.5,"v":3360000},{"d":"1993-06-10","o":11.38,"h":11.44,"l":11,"c":11.12,"v":4341000},{"d":"1993-06-11","o":11.12,"h":11.19,"l":10.5,"c":10.56,"v":7619600},{"d":"1993-06-14","o":10.75,"h":10.75,"l":10.5,"c":10.69,"v":2789600},{"d":"1993-06-15","o":11,"h":11.31,"l":10.81,"c":10.88,"v":4831200},{"d":"1993-06-16","o":11.06,"h":11.06,"l":10.38,"c":10.5,"v":6180400},{"d":"1993-06-17","o":10.62,"h":10.62,"l":10.19,"c":10.31,"v":3017000},{"d":"1993-06-18","o":10.44,"h":10.62,"l":10.25,"c":10.38,"v":3165000},{"d":"1993-06-21","o":10.38,"h":10.69,"l":10.38,"c":10.69,"v":1594200},{"d":"1993-06-22","o":10.69,"h":10.69,"l":10.56,"c":10.69,"v":1288800},{"d":"1993-06-23","o":10.62,"h":10.69,"l":10.5,"c":10.56,"v":1380400},{"d":"1993-06-24","o":10.38,"h":10.62,"l":10.25,"c":10.62,"v":1679600},{"d":"1993-06-25","o":10.56,"h":10.94,"l":10.5,"c":10.69,"v":1179600},{"d":"1993-06-28","o":10.75,"h":11.19,"l":10.75,"c":11.06,"v":1718400},{"d":"1993-06-29","o":11.56,"h":12,"l":11.38,"c":12,"v":4847600},{"d":"1993-06-30","o":11.88,"h":12.19,"l":11.88,"c":12.06,"v":2944200},{"d":"1993-07-01","o":12.06,"h":12.25,"l":11.88,"c":12.06,"v":1887800},{"d":"1993-07-02","o":11.88,"h":12.06,"l":11.81,"c":11.94,"v":2163400},{"d":"1993-07-06","o":12.12,"h":12.38,"l":11.56,"c":11.62,"v":2770000},{"d":"1993-07-07","o":11.75,"h":12.06,"l":11.75,"c":12,"v":2045400},{"d":"1993-07-08","o":12.12,"h":12.44,"l":12,"c":12.44,"v":1574800},{"d":"1993-07-09","o":12.5,"h":12.62,"l":12.38,"c":12.44,"v":1177000},{"d":"1993-07-12","o":12.5,"h":12.5,"l":12.06,"c":12.31,"v":1636200},{"d":"1993-07-13","o":12.38,"h":12.38,"l":12.19,"c":12.31,"v":791200},{"d":"1993-07-14","o":12.25,"h":12.56,"l":12.19,"c":12.5,"v":1429200},{"d":"1993-07-15","o":12.5,"h":12.5,"l":12.12,"c":12.19,"v":1323200},{"d":"1993-07-16","o":12.06,"h":12.12,"l":11.38,"c":11.5,"v":1794400},{"d":"1993-07-19","o":11.5,"h":11.75,"l":11.5,"c":11.62,"v":1349200},{"d":"1993-07-20","o":11.62,"h":12.31,"l":11.62,"c":12.25,"v":1932800},{"d":"1993-07-21","o":12.75,"h":12.88,"l":12.31,"c":12.44,"v":1956400},{"d":"1993-07-22","o":12.44,"h":12.5,"l":12.12,"c":12.19,"v":1148600},{"d":"1993-07-23","o":12.19,"h":12.19,"l":12.06,"c":12.19,"v":636600},{"d":"1993-07-26","o":12.25,"h":12.38,"l":12.25,"c":12.31,"v":582000},{"d":"1993-07-27","o":12.38,"h":12.38,"l":12.06,"c":12.19,"v":683200},{"d":"1993-07-28","o":12.19,"h":12.19,"l":12.06,"c":12.12,"v":492400},{"d":"1993-07-29","o":12,"h":12.06,"l":11.88,"c":11.94,"v":830200},{"d":"1993-07-30","o":11.94,"h":11.94,"l":11.75,"c":11.94,"v":380600},{"d":"1993-08-02","o":12.12,"h":12.44,"l":12.12,"c":12.31,"v":980200},{"d":"1993-08-03","o":12.44,"h":12.56,"l":12.31,"c":12.5,"v":1295800},{"d":"1993-08-04","o":12.56,"h":12.94,"l":12.44,"c":12.94,"v":1949400},{"d":"1993-08-05","o":13,"h":13.62,"l":13,"c":13.5,"v":3088600},{"d":"1993-08-06","o":13.81,"h":14.12,"l":13.69,"c":14.12,"v":2536800},{"d":"1993-08-09","o":14.12,"h":14.5,"l":13.88,"c":14.31,"v":2018000},{"d":"1993-08-10","o":14.25,"h":14.38,"l":14.12,"c":14.19,"v":1779000},{"d":"1993-08-11","o":14.75,"h":15.12,"l":14.62,"c":14.81,"v":3783600},{"d":"1993-08-12","o":15,"h":15.06,"l":14.69,"c":15.06,"v":2327800},{"d":"1993-08-13","o":15.06,"h":15.12,"l":14.88,"c":15.12,"v":1142400},{"d":"1993-08-16","o":14.94,"h":15.62,"l":14.94,"c":15.62,"v":1881000},{"d":"1993-08-17","o":15.62,"h":16.12,"l":15.62,"c":15.94,"v":3411000},{"d":"1993-08-18","o":16.19,"h":16.31,"l":15.62,"c":15.69,"v":3230200},{"d":"1993-08-19","o":15.75,"h":16.06,"l":15,"c":15,"v":2714200},{"d":"1993-08-20","o":15.5,"h":15.69,"l":15.31,"c":15.5,"v":2802800},{"d":"1993-08-23","o":15.5,"h":15.88,"l":15.25,"c":15.81,"v":1220600},{"d":"1993-08-24","o":15.62,"h":15.69,"l":15.5,"c":15.5,"v":1904200},{"d":"1993-08-25","o":15.5,"h":15.75,"l":15.19,"c":15.31,"v":2550000},{"d":"1993-08-26","o":15.31,"h":15.5,"l":15.12,"c":15.44,"v":2373400},{"d":"1993-08-27","o":15.25,"h":15.69,"l":15.19,"c":15.62,"v":1193000},{"d":"1993-08-30","o":15.62,"h":15.81,"l":15.56,"c":15.75,"v":878200},{"d":"1993-08-31","o":15.88,"h":16.25,"l":15.88,"c":16.19,"v":2652600},{"d":"1993-09-01","o":16,"h":16.12,"l":15.81,"c":15.81,"v":1276400},{"d":"1993-09-02","o":15.62,"h":15.75,"l":15.31,"c":15.5,"v":1747000},{"d":"1993-09-03","o":15.56,"h":15.69,"l":14.25,"c":14.5,"v":8231800},{"d":"1993-09-07","o":13.75,"h":13.94,"l":13.56,"c":13.81,"v":4479000},{"d":"1993-09-08","o":13.94,"h":14.25,"l":13,"c":13.69,"v":3704800},{"d":"1993-09-09","o":13.56,"h":14.06,"l":13.5,"c":13.88,"v":2849800},{"d":"1993-09-10","o":14.12,"h":14.38,"l":13.94,"c":14.25,"v":1508600},{"d":"1993-09-13","o":14.38,"h":14.56,"l":14.12,"c":14.19,"v":1097000},{"d":"1993-09-14","o":13.94,"h":13.94,"l":13.75,"c":13.88,"v":1449800},{"d":"1993-09-15","o":13.81,"h":14.12,"l":13.69,"c":13.88,"v":1474800},{"d":"1993-09-16","o":14.12,"h":14.38,"l":14,"c":14.38,"v":1354600},{"d":"1993-09-17","o":14.38,"h":14.88,"l":14.38,"c":14.69,"v":2255000},{"d":"1993-09-20","o":14.69,"h":15.06,"l":14.69,"c":14.88,"v":1599800},{"d":"1993-09-21","o":14.81,"h":14.88,"l":14.12,"c":14.44,"v":1508600},{"d":"1993-09-22","o":14.56,"h":15.06,"l":14.56,"c":14.94,"v":1407000},{"d":"1993-09-23","o":15,"h":15.31,"l":15,"c":15.06,"v":960400},{"d":"1993-09-24","o":15.06,"h":15.31,"l":14.88,"c":15,"v":1074400},{"d":"1993-09-27","o":15,"h":15.12,"l":14.62,"c":14.69,"v":1968200},{"d":"1993-09-28","o":14.5,"h":15.12,"l":14.12,"c":15,"v":2489400},{"d":"1993-09-29","o":15,"h":15,"l":14,"c":14.06,"v":3626000},{"d":"1993-09-30","o":14.12,"h":14.12,"l":13,"c":13.19,"v":4096200},{"d":"1993-10-01","o":13.31,"h":13.38,"l":12.5,"c":12.94,"v":5579600},{"d":"1993-10-04","o":13.12,"h":13.38,"l":13,"c":13.38,"v":4936400},{"d":"1993-10-05","o":12.56,"h":13.06,"l":10.69,"c":11,"v":1682000},{"d":"1993-10-06","o":10.94,"h":10.94,"l":10.38,"c":10.5,"v":10692800},{"d":"1993-10-07","o":10.5,"h":10.56,"l":10.06,"c":10.38,"v":6984200},{"d":"1993-10-08","o":10.5,"h":10.62,"l":10,"c":10.25,"v":6300600},{"d":"1993-10-11","o":10.38,"h":10.56,"l":10.06,"c":10.06,"v":4376800},{"d":"1993-10-12","o":10.38,"h":10.44,"l":10.19,"c":10.19,"v":3010600},{"d":"1993-10-13","o":10.12,"h":10.5,"l":10,"c":10.06,"v":2981800},{"d":"1993-10-14","o":10.06,"h":10.19,"l":9.75,"c":9.94,"v":3260600},{"d":"1993-10-15","o":10.19,"h":10.38,"l":10.06,"c":10.12,"v":3329200},{"d":"1993-10-18","o":10.25,"h":10.38,"l":10.06,"c":10.06,"v":1531200},{"d":"1993-10-19","o":10.06,"h":10.25,"l":9.69,"c":9.75,"v":3164200},{"d":"1993-10-20","o":9.75,"h":9.94,"l":9.38,"c":9.44,"v":2230600},{"d":"1993-10-21","o":9.44,"h":10,"l":8.94,"c":9.94,"v":4341000},{"d":"1993-10-22","o":10.06,"h":10.25,"l":9.88,"c":10,"v":2317000},{"d":"1993-10-25","o":9.88,"h":10.12,"l":9.81,"c":9.88,"v":2236200},{"d":"1993-10-26","o":9.94,"h":9.94,"l":9.5,"c":9.69,"v":3151200},{"d":"1993-10-27","o":9.75,"h":10.06,"l":9.69,"c":9.94,"v":2614800},{"d":"1993-10-28","o":9.62,"h":9.88,"l":9.62,"c":9.88,"v":4515400},{"d":"1993-10-29","o":9.88,"h":10.12,"l":9.75,"c":9.88,"v":1815600},{"d":"1993-11-01","o":10,"h":10.25,"l":10,"c":10.19,"v":1625200},{"d":"1993-11-02","o":10.19,"h":10.25,"l":10,"c":10.12,"v":1635400},{"d":"1993-11-03","o":10,"h":10,"l":9.69,"c":9.81,"v":2234400},{"d":"1993-11-04","o":9.81,"h":9.94,"l":9.38,"c":9.44,"v":1576600},{"d":"1993-11-05","o":9.44,"h":9.75,"l":9.38,"c":9.62,"v":1408200},{"d":"1993-11-08","o":9.69,"h":9.69,"l":9.44,"c":9.5,"v":990800},{"d":"1993-11-09","o":9.69,"h":9.69,"l":9.38,"c":9.44,"v":999600},{"d":"1993-11-10","o":9.75,"h":9.94,"l":9.56,"c":9.81,"v":2258600},{"d":"1993-11-11","o":9.88,"h":10.12,"l":9.81,"c":10,"v":1953600},{"d":"1993-11-12","o":10,"h":10.06,"l":9.88,"c":9.88,"v":1170800},{"d":"1993-11-15","o":9.88,"h":10.12,"l":9.88,"c":10,"v":947200},{"d":"1993-11-16","o":10.06,"h":10.06,"l":9.62,"c":9.81,"v":1888200},{"d":"1993-11-17","o":9.75,"h":9.81,"l":9.44,"c":9.5,"v":1319400},{"d":"1993-11-18","o":9.44,"h":9.5,"l":9.12,"c":9.12,"v":2713800},{"d":"1993-11-19","o":9.06,"h":9.56,"l":9.06,"c":9.25,"v":3410600},{"d":"1993-11-22","o":9.25,"h":9.38,"l":8.94,"c":9.12,"v":2303200},{"d":"1993-11-23","o":9.19,"h":9.31,"l":9,"c":9.25,"v":2105400},{"d":"1993-11-24","o":9.38,"h":9.62,"l":9.25,"c":9.5,"v":2414000},{"d":"1993-11-26","o":9.62,"h":9.69,"l":9.5,"c":9.56,"v":311800},{"d":"1993-11-29","o":9.62,"h":9.75,"l":9.44,"c":9.44,"v":1276200},{"d":"1993-11-30","o":9.44,"h":9.56,"l":9.38,"c":9.5,"v":1029000},{"d":"1993-12-01","o":9.56,"h":9.69,"l":9.44,"c":9.44,"v":1411200},{"d":"1993-12-02","o":9.5,"h":9.5,"l":9.19,"c":9.31,"v":1741400},{"d":"1993-12-03","o":9.38,"h":9.44,"l":9.25,"c":9.25,"v":1124400},{"d":"1993-12-06","o":9.19,"h":9.19,"l":8.81,"c":8.88,"v":2659600},{"d":"1993-12-07","o":8.81,"h":9.12,"l":8.69,"c":9.06,"v":2383800},{"d":"1993-12-08","o":9.12,"h":9.19,"l":8.94,"c":9.06,"v":1036400},{"d":"1993-12-09","o":8.94,"h":9.12,"l":8.75,"c":8.81,"v":1901400},{"d":"1993-12-10","o":8.81,"h":8.88,"l":8.69,"c":8.81,"v":1230000},{"d":"1993-12-13","o":8.94,"h":9.06,"l":8.81,"c":9.06,"v":1057600},{"d":"1993-12-14","o":9.12,"h":9.19,"l":8.88,"c":9,"v":1161000},{"d":"1993-12-15","o":9,"h":9.12,"l":8.94,"c":9,"v":883800},{"d":"1993-12-16","o":9.06,"h":9.12,"l":8.81,"c":8.81,"v":963600},{"d":"1993-12-17","o":8.88,"h":9,"l":8.81,"c":8.94,"v":1173200},{"d":"1993-12-20","o":9.06,"h":9.06,"l":8.81,"c":8.88,"v":1062600},{"d":"1993-12-21","o":8.62,"h":8.69,"l":8.5,"c":8.56,"v":1791400},{"d":"1993-12-22","o":8.62,"h":8.81,"l":8.62,"c":8.69,"v":1505600},{"d":"1993-12-23","o":8.69,"h":8.81,"l":8.56,"c":8.69,"v":1838400},{"d":"1993-12-27","o":8.69,"h":8.88,"l":8.62,"c":8.75,"v":781800},{"d":"1993-12-28","o":8.81,"h":9.12,"l":8.81,"c":9.06,"v":1678600},{"d":"1993-12-29","o":8.88,"h":8.94,"l":8.81,"c":8.88,"v":917600},{"d":"1993-12-30","o":8.81,"h":9,"l":8.75,"c":8.88,"v":1081600},{"d":"1993-12-31","o":8.88,"h":9.06,"l":8.88,"c":8.88,"v":1021400},{"d":"1994-01-03","o":8.88,"h":9,"l":8.88,"c":8.94,"v":999400},{"d":"1994-01-04","o":8.94,"h":9.12,"l":8.94,"c":9.12,"v":1065800},{"d":"1994-01-05","o":9.12,"h":9.25,"l":9,"c":9.06,"v":1698200},{"d":"1994-01-06","o":9.06,"h":9.12,"l":8.69,"c":9.12,"v":2352800},{"d":"1994-01-07","o":8.44,"h":9.19,"l":8.38,"c":9.19,"v":6259600},{"d":"1994-01-10","o":9.19,"h":9.19,"l":8.88,"c":9.06,"v":2314600},{"d":"1994-01-11","o":9.12,"h":9.12,"l":8.81,"c":8.88,"v":1121800},{"d":"1994-01-12","o":9,"h":9.06,"l":8.88,"c":8.94,"v":1854800},{"d":"1994-01-13","o":8.88,"h":9.06,"l":8.88,"c":9.06,"v":1356600},{"d":"1994-01-14","o":9.06,"h":9.44,"l":9.06,"c":9.44,"v":1812200},{"d":"1994-01-17","o":9.38,"h":9.81,"l":9.38,"c":9.75,"v":2524800},{"d":"1994-01-18","o":9.75,"h":9.88,"l":9.69,"c":9.75,"v":2221600},{"d":"1994-01-19","o":9.62,"h":9.69,"l":9.44,"c":9.56,"v":1523800},{"d":"1994-01-20","o":9.62,"h":9.62,"l":9.31,"c":9.38,"v":605000},{"d":"1994-01-21","o":9.44,"h":9.62,"l":9.25,"c":9.62,"v":1056000},{"d":"1994-01-24","o":9.56,"h":10.31,"l":9.5,"c":10.25,"v":3764200},{"d":"1994-01-25","o":10.5,"h":10.5,"l":10,"c":10,"v":2290600},{"d":"1994-01-26","o":10.44,"h":10.69,"l":10.25,"c":10.31,"v":3204800},{"d":"1994-01-27","o":10.44,"h":10.5,"l":10.12,"c":10.38,"v":2395800},{"d":"1994-01-28","o":10.38,"h":10.38,"l":10.19,"c":10.19,"v":993000},{"d":"1994-01-31","o":10.31,"h":10.38,"l":10.19,"c":10.25,"v":1577000},{"d":"1994-02-01","o":10.19,"h":10.19,"l":10.06,"c":10.12,"v":761200},{"d":"1994-02-02","o":10.25,"h":10.38,"l":10.12,"c":10.31,"v":1217400},{"d":"1994-02-03","o":10.31,"h":10.44,"l":10.19,"c":10.44,"v":1434400},{"d":"1994-02-04","o":10.44,"h":10.44,"l":10.06,"c":10.19,"v":2424000},{"d":"1994-02-07","o":10.12,"h":10.25,"l":10.06,"c":10.19,"v":1584800},{"d":"1994-02-08","o":10.25,"h":11.06,"l":10.19,"c":11,"v":3217400},{"d":"1994-02-09","o":10.94,"h":11.12,"l":10.81,"c":10.94,"v":2998400},{"d":"1994-02-10","o":11,"h":11,"l":10.75,"c":10.88,"v":1378000},{"d":"1994-02-11","o":10.75,"h":10.81,"l":10.5,"c":10.62,"v":623800},{"d":"1994-02-14","o":10.75,"h":10.75,"l":10.56,"c":10.69,"v":805600},{"d":"1994-02-15","o":10.69,"h":11,"l":10.62,"c":10.94,"v":1387800},{"d":"1994-02-16","o":11,"h":11,"l":10.75,"c":10.88,"v":852400},{"d":"1994-02-17","o":10.94,"h":11.25,"l":10.88,"c":11,"v":1442200},{"d":"1994-02-18","o":11,"h":11,"l":10.75,"c":10.88,"v":811800},{"d":"1994-02-22","o":10.81,"h":10.94,"l":10.75,"c":10.88,"v":868800},{"d":"1994-02-23","o":10.88,"h":11.19,"l":10.88,"c":10.94,"v":1263000},{"d":"1994-02-24","o":10.94,"h":10.94,"l":10.5,"c":10.75,"v":1363600},{"d":"1994-02-25","o":10.81,"h":10.88,"l":10.56,"c":10.62,"v":710200},{"d":"1994-02-28","o":10.69,"h":10.81,"l":10.69,"c":10.75,"v":498600},{"d":"1994-03-01","o":10.75,"h":10.88,"l":10.69,"c":10.88,"v":832000},{"d":"1994-03-02","o":10.75,"h":10.94,"l":10.62,"c":10.88,"v":2365000},{"d":"1994-03-03","o":10.88,"h":11.88,"l":10.88,"c":11.75,"v":3274200},{"d":"1994-03-04","o":11.81,"h":12.06,"l":11.31,"c":11.69,"v":3526400},{"d":"1994-03-07","o":11.56,"h":11.69,"l":11.31,"c":11.31,"v":3256400},{"d":"1994-03-08","o":11.12,"h":11.19,"l":10.62,"c":10.75,"v":2756600},{"d":"1994-03-09","o":11.06,"h":11.62,"l":11.06,"c":11.38,"v":2927000},{"d":"1994-03-10","o":11.5,"h":14.62,"l":11.06,"c":14.44,"v":8273400},{"d":"1994-03-11","o":14.44,"h":14.5,"l":13.94,"c":14.12,"v":21373600},{"d":"1994-03-14","o":14,"h":14.25,"l":13.75,"c":13.88,"v":4865800},{"d":"1994-03-15","o":14.19,"h":14.56,"l":14.12,"c":14.31,"v":5306800},{"d":"1994-03-16","o":14.38,"h":14.88,"l":14.38,"c":14.75,"v":5640000},{"d":"1994-03-17","o":14.75,"h":14.81,"l":14.5,"c":14.81,"v":2666200},{"d":"1994-03-18","o":14.81,"h":15.12,"l":14.75,"c":14.88,"v":4991000},{"d":"1994-03-21","o":14.88,"h":15.5,"l":14.69,"c":15.44,"v":4381800},{"d":"1994-03-22","o":15.44,"h":15.88,"l":15.38,"c":15.62,"v":4391800},{"d":"1994-03-23","o":15.62,"h":15.62,"l":15.31,"c":15.38,"v":2300600},{"d":"1994-03-24","o":15.12,"h":15.31,"l":14.75,"c":15,"v":2636200},{"d":"1994-03-25","o":15.12,"h":15.19,"l":14.69,"c":14.81,"v":2612200},{"d":"1994-03-28","o":14.81,"h":14.81,"l":13.88,"c":14.56,"v":4231400},{"d":"1994-03-29","o":14.88,"h":14.88,"l":14.62,"c":14.62,"v":4552400},{"d":"1994-03-30","o":14.75,"h":15.5,"l":14.69,"c":15.44,"v":4935600},{"d":"1994-03-31","o":15.56,"h":15.75,"l":14.38,"c":15.62,"v":4938400},{"d":"1994-04-04","o":15.31,"h":15.81,"l":14.88,"c":15.5,"v":5397200},{"d":"1994-04-05","o":15.5,"h":15.88,"l":14.94,"c":15.12,"v":5006200},{"d":"1994-04-06","o":15.19,"h":15.19,"l":14.38,"c":14.62,"v":3113000},{"d":"1994-04-07","o":14.69,"h":14.69,"l":14.06,"c":14.25,"v":3524200},{"d":"1994-04-08","o":14.19,"h":14.19,"l":13.81,"c":14,"v":2726400},{"d":"1994-04-11","o":13.88,"h":14,"l":13.69,"c":13.81,"v":2289800},{"d":"1994-04-12","o":13.5,"h":13.5,"l":12.75,"c":12.81,"v":3878400},{"d":"1994-04-13","o":12.94,"h":13,"l":12.56,"c":12.75,"v":2080800},{"d":"1994-04-14","o":12.38,"h":12.84,"l":12.38,"c":12.56,"v":1666400},{"d":"1994-04-15","o":12.31,"h":12.44,"l":11.94,"c":12,"v":2479000},{"d":"1994-04-18","o":12.19,"h":12.31,"l":11.75,"c":12,"v":1798400},{"d":"1994-04-19","o":12.12,"h":12.25,"l":11.38,"c":11.81,"v":2239200},{"d":"1994-04-20","o":11.94,"h":12.06,"l":11.69,"c":12,"v":1757800},{"d":"1994-04-21","o":12.12,"h":12.94,"l":12.12,"c":12.81,"v":3995800},{"d":"1994-04-22","o":13,"h":13.06,"l":12.5,"c":12.75,"v":1664400},{"d":"1994-04-25","o":12.69,"h":12.94,"l":12.69,"c":12.88,"v":659000},{"d":"1994-04-26","o":13.5,"h":13.62,"l":13.31,"c":13.44,"v":2061400},{"d":"1994-04-28","o":13.56,"h":13.69,"l":12.88,"c":13,"v":2086000},{"d":"1994-04-29","o":12.94,"h":13.25,"l":12.75,"c":13.19,"v":1873800},{"d":"1994-05-02","o":13.19,"h":13.62,"l":13,"c":13.38,"v":1313600},{"d":"1994-05-03","o":13.12,"h":13.12,"l":12.56,"c":12.94,"v":3369800},{"d":"1994-05-04","o":12.94,"h":13.06,"l":12.62,"c":12.62,"v":1219200},{"d":"1994-05-05","o":12.69,"h":12.75,"l":12.44,"c":12.5,"v":1213000},{"d":"1994-05-06","o":12.25,"h":12.44,"l":12.19,"c":12.25,"v":1245000},{"d":"1994-05-09","o":12.12,"h":12.41,"l":12.06,"c":12.38,"v":1276200},{"d":"1994-05-10","o":12.62,"h":12.69,"l":12.5,"c":12.62,"v":1536600},{"d":"1994-05-11","o":12.62,"h":12.69,"l":12,"c":12.06,"v":2489000},{"d":"1994-05-12","o":12.19,"h":12.19,"l":11.88,"c":11.88,"v":1348000},{"d":"1994-05-13","o":11.88,"h":12,"l":11.31,"c":11.88,"v":2556600},{"d":"1994-05-16","o":11.94,"h":12,"l":11.75,"c":11.81,"v":774200},{"d":"1994-05-17","o":11.88,"h":11.94,"l":11.44,"c":11.81,"v":1683000},{"d":"1994-05-18","o":12,"h":12.62,"l":12,"c":12.44,"v":1416600},{"d":"1994-05-19","o":12.5,"h":13.06,"l":12.44,"c":12.81,"v":1504000},{"d":"1994-05-20","o":12.88,"h":12.88,"l":12.56,"c":12.56,"v":917000},{"d":"1994-05-23","o":12.75,"h":13.06,"l":12.69,"c":12.94,"v":1719600},{"d":"1994-05-24","o":13,"h":13.5,"l":12.94,"c":13.5,"v":2896800},{"d":"1994-05-25","o":13.31,"h":13.56,"l":13.12,"c":13.5,"v":1518400},{"d":"1994-05-26","o":13.5,"h":13.5,"l":13.19,"c":13.38,"v":756400},{"d":"1994-05-27","o":13.25,"h":13.31,"l":13,"c":13.12,"v":628400},{"d":"1994-05-31","o":12.94,"h":13.56,"l":12.88,"c":13.5,"v":998200},{"d":"1994-06-01","o":13.69,"h":14.44,"l":13.69,"c":14.44,"v":3846000},{"d":"1994-06-02","o":14.56,"h":14.81,"l":14.5,"c":14.56,"v":2466400},{"d":"1994-06-03","o":14.69,"h":14.81,"l":14.12,"c":14.12,"v":2361200},{"d":"1994-06-06","o":14.25,"h":14.38,"l":13.94,"c":14,"v":1371000},{"d":"1994-06-07","o":13.94,"h":14.19,"l":13.81,"c":13.88,"v":841000},{"d":"1994-06-08","o":13.69,"h":13.75,"l":12.88,"c":13.19,"v":2300000},{"d":"1994-06-09","o":13.19,"h":13.19,"l":12.88,"c":13.06,"v":1606200},{"d":"1994-06-10","o":13.19,"h":13.5,"l":13.12,"c":13.44,"v":1362200},{"d":"1994-06-13","o":13.44,"h":13.62,"l":13.25,"c":13.31,"v":1464600},{"d":"1994-06-14","o":13.25,"h":13.69,"l":13.25,"c":13.44,"v":961800},{"d":"1994-06-15","o":13.38,"h":13.56,"l":13.06,"c":13.25,"v":1017800},{"d":"1994-06-16","o":13.19,"h":13.44,"l":12.94,"c":13,"v":1298000},{"d":"1994-06-17","o":13,"h":13.19,"l":12.81,"c":13,"v":962200},{"d":"1994-06-20","o":12.81,"h":13,"l":12.69,"c":12.75,"v":705200},{"d":"1994-06-21","o":12.62,"h":12.69,"l":12.12,"c":12.38,"v":1494200},{"d":"1994-06-22","o":12.5,"h":12.94,"l":12.44,"c":12.88,"v":976600},{"d":"1994-06-23","o":12.75,"h":12.88,"l":12.31,"c":12.31,"v":849600},{"d":"1994-06-24","o":12.12,"h":12.31,"l":11.88,"c":12.19,"v":2379800},{"d":"1994-06-27","o":12,"h":12.81,"l":12,"c":12.75,"v":782400},{"d":"1994-06-28","o":12.69,"h":13.06,"l":12.56,"c":13.06,"v":1699200},{"d":"1994-06-29","o":13,"h":13.31,"l":12.94,"c":13.25,"v":2257000},{"d":"1994-06-30","o":13.31,"h":13.44,"l":12.38,"c":12.5,"v":2804800},{"d":"1994-07-01","o":12.38,"h":13.06,"l":12.06,"c":13,"v":3050000},{"d":"1994-07-05","o":13,"h":13.19,"l":12.88,"c":12.94,"v":951600},{"d":"1994-07-06","o":12.75,"h":12.81,"l":12.44,"c":12.5,"v":1025600},{"d":"1994-07-07","o":12.62,"h":13.19,"l":12.56,"c":13.19,"v":961800},{"d":"1994-07-08","o":13.06,"h":13.69,"l":13,"c":13.38,"v":2148200},{"d":"1994-07-11","o":13.5,"h":13.5,"l":13.25,"c":13.5,"v":1249200},{"d":"1994-07-12","o":13.25,"h":13.44,"l":13.12,"c":13.38,"v":996800},{"d":"1994-07-13","o":13.44,"h":13.44,"l":13.06,"c":13.25,"v":1566000},{"d":"1994-07-14","o":13.31,"h":13.5,"l":13,"c":13,"v":1437600},{"d":"1994-07-15","o":13,"h":13.19,"l":12.5,"c":12.69,"v":1682400},{"d":"1994-07-18","o":12.62,"h":12.94,"l":12.56,"c":12.75,"v":995800},{"d":"1994-07-19","o":12.75,"h":12.75,"l":12.38,"c":12.38,"v":934400},{"d":"1994-07-20","o":12.44,"h":12.44,"l":12.19,"c":12.31,"v":1711400},{"d":"1994-07-21","o":12.25,"h":13,"l":12.25,"c":12.94,"v":2212600},{"d":"1994-07-22","o":12.88,"h":13.06,"l":12.75,"c":12.94,"v":968600},{"d":"1994-07-25","o":12.94,"h":12.94,"l":12.62,"c":12.75,"v":942800},{"d":"1994-07-26","o":12.75,"h":12.81,"l":12.75,"c":12.81,"v":604600},{"d":"1994-07-27","o":12.81,"h":13,"l":12.75,"c":12.81,"v":589200},{"d":"1994-07-28","o":12.88,"h":13.06,"l":12.88,"c":12.88,"v":551600},{"d":"1994-07-29","o":12.94,"h":13.5,"l":12.88,"c":13.5,"v":1697600},{"d":"1994-08-01","o":13.44,"h":13.56,"l":13.31,"c":13.5,"v":740400},{"d":"1994-08-02","o":13.62,"h":13.69,"l":13.31,"c":13.44,"v":804400},{"d":"1994-08-03","o":13.38,"h":13.44,"l":13.31,"c":13.44,"v":780000},{"d":"1994-08-04","o":13.5,"h":13.5,"l":13.19,"c":13.19,"v":777800},{"d":"1994-08-05","o":13.12,"h":13.31,"l":13,"c":13.31,"v":406200},{"d":"1994-08-08","o":13.25,"h":13.62,"l":13.12,"c":13.56,"v":979200},{"d":"1994-08-09","o":13.69,"h":13.88,"l":13.69,"c":13.81,"v":1280000},{"d":"1994-08-10","o":13.75,"h":14.31,"l":13.75,"c":14.06,"v":1444600},{"d":"1994-08-11","o":13.88,"h":14.06,"l":13.88,"c":14.06,"v":1212600},{"d":"1994-08-12","o":14.12,"h":14.19,"l":14.06,"c":14.19,"v":1706600},{"d":"1994-08-15","o":14.19,"h":14.25,"l":14.06,"c":14.12,"v":579800},{"d":"1994-08-16","o":14,"h":14.12,"l":13.94,"c":14,"v":987800},{"d":"1994-08-17","o":14.06,"h":14.38,"l":14.06,"c":14.38,"v":1059800},{"d":"1994-08-18","o":14.38,"h":14.38,"l":14.19,"c":14.25,"v":686800},{"d":"1994-08-19","o":14.31,"h":14.5,"l":14.19,"c":14.38,"v":972400},{"d":"1994-08-22","o":14.25,"h":14.44,"l":14.19,"c":14.38,"v":706400},{"d":"1994-08-23","o":14.38,"h":14.69,"l":14.31,"c":14.5,"v":1734200},{"d":"1994-08-24","o":14.56,"h":14.69,"l":14.44,"c":14.56,"v":1157200},{"d":"1994-08-25","o":14.56,"h":14.81,"l":14.5,"c":14.56,"v":1803400},{"d":"1994-08-26","o":14.62,"h":14.81,"l":14.56,"c":14.69,"v":1791600},{"d":"1994-08-29","o":14.69,"h":14.94,"l":14.44,"c":14.5,"v":1267400},{"d":"1994-08-30","o":14.44,"h":14.75,"l":14.31,"c":14.75,"v":1120000},{"d":"1994-08-31","o":14.44,"h":14.75,"l":14.38,"c":14.5,"v":1942200},{"d":"1994-09-01","o":13.75,"h":13.88,"l":13.69,"c":13.75,"v":4270000},{"d":"1994-09-02","o":13.88,"h":14.12,"l":13.69,"c":14.06,"v":1126000},{"d":"1994-09-06","o":14.06,"h":14.19,"l":13.88,"c":13.94,"v":631000},{"d":"1994-09-07","o":13.88,"h":13.94,"l":13.69,"c":13.81,"v":1662800},{"d":"1994-09-08","o":13.75,"h":14.06,"l":13.75,"c":14.06,"v":929000},{"d":"1994-09-09","o":13.94,"h":14,"l":13.81,"c":13.94,"v":602000},{"d":"1994-09-12","o":13.88,"h":14,"l":13.69,"c":13.75,"v":990200},{"d":"1994-09-13","o":14.12,"h":14.25,"l":14.06,"c":14.19,"v":954600},{"d":"1994-09-14","o":14.31,"h":14.62,"l":14.25,"c":14.5,"v":1612800},{"d":"1994-09-15","o":14.5,"h":14.88,"l":14.5,"c":14.69,"v":1151000},{"d":"1994-09-16","o":14.75,"h":15,"l":14.25,"c":15,"v":3040000},{"d":"1994-09-19","o":15.06,"h":15.5,"l":15,"c":15,"v":3378000},{"d":"1994-09-20","o":14.94,"h":15.12,"l":14.81,"c":14.81,"v":1649600},{"d":"1994-09-21","o":14.81,"h":14.88,"l":14.25,"c":14.56,"v":1751000},{"d":"1994-09-22","o":14.56,"h":15.12,"l":14.56,"c":14.88,"v":954000},{"d":"1994-09-23","o":15,"h":15.19,"l":14.94,"c":15,"v":1448400},{"d":"1994-09-26","o":14.94,"h":14.94,"l":14.5,"c":14.75,"v":825200},{"d":"1994-09-27","o":14.75,"h":15,"l":14.62,"c":14.81,"v":1094400},{"d":"1994-09-28","o":15.12,"h":15.25,"l":14.94,"c":15,"v":1567400},{"d":"1994-09-29","o":15,"h":15,"l":14.62,"c":14.81,"v":1272400},{"d":"1994-09-30","o":14.94,"h":14.94,"l":14.81,"c":14.88,"v":1361400},{"d":"1994-10-03","o":15.12,"h":15.19,"l":13.19,"c":13.25,"v":11556000},{"d":"1994-10-04","o":13.38,"h":13.56,"l":12.5,"c":12.56,"v":6457400},{"d":"1994-10-05","o":12.5,"h":12.62,"l":12.19,"c":12.62,"v":5441200},{"d":"1994-10-06","o":12.62,"h":12.75,"l":12.25,"c":12.25,"v":2175200},{"d":"1994-10-07","o":12.31,"h":12.5,"l":12.06,"c":12.31,"v":2582200},{"d":"1994-10-10","o":12.5,"h":12.62,"l":12.31,"c":12.62,"v":2241000},{"d":"1994-10-11","o":12.12,"h":12.75,"l":12.06,"c":12.31,"v":4537800},{"d":"1994-10-12","o":12.44,"h":12.44,"l":11.31,"c":11.75,"v":8575000},{"d":"1994-10-13","o":11.81,"h":11.94,"l":11.56,"c":11.62,"v":5624200},{"d":"1994-10-14","o":11.38,"h":11.44,"l":11.12,"c":11.38,"v":5075600},{"d":"1994-10-17","o":11.44,"h":11.81,"l":11.31,"c":11.81,"v":3765400},{"d":"1994-10-18","o":11.88,"h":12,"l":11.69,"c":11.69,"v":1394200},{"d":"1994-10-19","o":11.69,"h":11.81,"l":11.5,"c":11.56,"v":2482000},{"d":"1994-10-20","o":11.62,"h":11.75,"l":11.38,"c":11.75,"v":2063000},{"d":"1994-10-21","o":11.75,"h":11.88,"l":11.38,"c":11.88,"v":3003000},{"d":"1994-10-24","o":12.19,"h":12.56,"l":12.12,"c":12.31,"v":3431200},{"d":"1994-10-25","o":12.19,"h":12.25,"l":12,"c":12.12,"v":1612200},{"d":"1994-10-26","o":12.19,"h":12.31,"l":12,"c":12.25,"v":912800},{"d":"1994-10-27","o":12.38,"h":12.94,"l":12.31,"c":12.94,"v":3517600},{"d":"1994-10-28","o":12.88,"h":13.38,"l":12.69,"c":13.19,"v":4620600},{"d":"1994-10-31","o":13.12,"h":13.38,"l":12.81,"c":13.19,"v":2447400},{"d":"1994-11-01","o":13.12,"h":13.12,"l":12.75,"c":12.88,"v":1798000},{"d":"1994-11-02","o":12.81,"h":13.31,"l":12.81,"c":13.19,"v":2479200},{"d":"1994-11-03","o":13.19,"h":13.31,"l":13.12,"c":13.19,"v":814200},{"d":"1994-11-04","o":13.38,"h":13.38,"l":13,"c":13,"v":1899400},{"d":"1994-11-07","o":13,"h":13,"l":12.75,"c":12.81,"v":979800},{"d":"1994-11-08","o":12.88,"h":13,"l":12.81,"c":12.88,"v":608800},{"d":"1994-11-09","o":13,"h":13.12,"l":12.88,"c":12.94,"v":1149200},{"d":"1994-11-10","o":12.62,"h":12.69,"l":12.19,"c":12.38,"v":1257000},{"d":"1994-11-11","o":12.38,"h":12.5,"l":12.06,"c":12.25,"v":2178600},{"d":"1994-11-14","o":12.19,"h":12.38,"l":12.19,"c":12.25,"v":1532800},{"d":"1994-11-15","o":12.25,"h":12.62,"l":12.25,"c":12.38,"v":1641600},{"d":"1994-11-16","o":12.25,"h":12.5,"l":12.25,"c":12.31,"v":1046400},{"d":"1994-11-17","o":12.25,"h":12.44,"l":12.06,"c":12.44,"v":1724400},{"d":"1994-11-18","o":12.38,"h":12.62,"l":12.31,"c":12.62,"v":1693800},{"d":"1994-11-21","o":12.75,"h":13.06,"l":12.69,"c":12.81,"v":2440200},{"d":"1994-11-22","o":12.81,"h":12.94,"l":12.44,"c":12.44,"v":2240600},{"d":"1994-11-23","o":12.5,"h":12.62,"l":12.12,"c":12.38,"v":2478000},{"d":"1994-11-25","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":444800},{"d":"1994-11-28","o":12.75,"h":12.81,"l":12.56,"c":12.69,"v":1713600},{"d":"1994-11-29","o":12.88,"h":12.94,"l":12.62,"c":12.69,"v":1344600},{"d":"1994-11-30","o":12.75,"h":12.88,"l":12.56,"c":12.62,"v":1377600},{"d":"1994-12-01","o":12.56,"h":12.88,"l":12.38,"c":12.44,"v":1494600},{"d":"1994-12-02","o":12.38,"h":12.56,"l":12.38,"c":12.5,"v":493000},{"d":"1994-12-05","o":12.5,"h":12.56,"l":12.38,"c":12.56,"v":1212600},{"d":"1994-12-06","o":12.5,"h":12.56,"l":12.25,"c":12.31,"v":1078000},{"d":"1994-12-07","o":12.19,"h":12.31,"l":12,"c":12,"v":1158800},{"d":"1994-12-08","o":12.12,"h":12.12,"l":11.75,"c":11.75,"v":1638000},{"d":"1994-12-09","o":11.81,"h":12.06,"l":11.56,"c":11.88,"v":1246200},{"d":"1994-12-12","o":11.81,"h":12.12,"l":11.62,"c":11.62,"v":1988400},{"d":"1994-12-13","o":11.62,"h":11.75,"l":11.31,"c":11.38,"v":2582400},{"d":"1994-12-14","o":11.44,"h":11.69,"l":11.19,"c":11.69,"v":2051000},{"d":"1994-12-15","o":11.94,"h":11.94,"l":11.75,"c":11.81,"v":613400},{"d":"1994-12-16","o":12,"h":12,"l":11.56,"c":11.56,"v":1456800},{"d":"1994-12-19","o":11.69,"h":11.69,"l":11.25,"c":11.25,"v":2169200},{"d":"1994-12-20","o":11.25,"h":11.5,"l":11.25,"c":11.44,"v":2323400},{"d":"1994-12-21","o":11.44,"h":11.62,"l":11.38,"c":11.44,"v":2167800},{"d":"1994-12-22","o":11.44,"h":11.5,"l":11.38,"c":11.44,"v":917800},{"d":"1994-12-23","o":11.5,"h":11.56,"l":11.38,"c":11.44,"v":457200},{"d":"1994-12-27","o":11.75,"h":12,"l":11.75,"c":12,"v":2394600},{"d":"1994-12-28","o":12,"h":12.25,"l":11.94,"c":12.06,"v":1403600},{"d":"1994-12-29","o":12.19,"h":12.44,"l":12.19,"c":12.38,"v":2149600},{"d":"1994-12-30","o":12.38,"h":12.5,"l":12.25,"c":12.44,"v":1490200},{"d":"1995-01-03","o":12.62,"h":12.75,"l":12.44,"c":12.5,"v":1197200},{"d":"1995-01-04","o":12.62,"h":12.88,"l":12.5,"c":12.81,"v":2357200},{"d":"1995-01-05","o":12.75,"h":12.88,"l":12.69,"c":12.75,"v":1332400},{"d":"1995-01-06","o":12.81,"h":13.94,"l":12.5,"c":13.94,"v":9025600},{"d":"1995-01-09","o":14.38,"h":14.56,"l":14.25,"c":14.44,"v":5674800},{"d":"1995-01-10","o":14.38,"h":14.69,"l":14.38,"c":14.56,"v":3636200},{"d":"1995-01-11","o":14.62,"h":14.62,"l":14.06,"c":14.31,"v":2165800},{"d":"1995-01-12","o":14.88,"h":16,"l":14.75,"c":15.88,"v":11506400},{"d":"1995-01-13","o":15.75,"h":15.88,"l":15.5,"c":15.75,"v":3670800},{"d":"1995-01-16","o":15.69,"h":16.06,"l":15.62,"c":15.94,"v":2420000},{"d":"1995-01-17","o":15.94,"h":16.12,"l":15.62,"c":15.75,"v":3152400},{"d":"1995-01-18","o":15.88,"h":16.12,"l":15.75,"c":16.06,"v":4681200},{"d":"1995-01-19","o":15.94,"h":16.06,"l":15.81,"c":16,"v":3259400},{"d":"1995-01-20","o":15.94,"h":16,"l":15.62,"c":15.69,"v":2075600},{"d":"1995-01-23","o":15.25,"h":15.44,"l":15.19,"c":15.38,"v":2489200},{"d":"1995-01-24","o":15.31,"h":15.62,"l":15.31,"c":15.62,"v":1057600},{"d":"1995-01-25","o":15.25,"h":15.38,"l":15,"c":15.25,"v":3687000},{"d":"1995-01-26","o":15.25,"h":15.38,"l":15.06,"c":15.06,"v":2047000},{"d":"1995-01-27","o":15.12,"h":15.25,"l":14.75,"c":15.12,"v":1649200},{"d":"1995-01-30","o":15.19,"h":15.19,"l":14.81,"c":14.88,"v":1468000},{"d":"1995-01-31","o":14.94,"h":14.94,"l":14.62,"c":14.69,"v":1098600},{"d":"1995-02-01","o":14.94,"h":15.19,"l":14.81,"c":15.12,"v":1449400},{"d":"1995-02-02","o":15.06,"h":15.5,"l":14.88,"c":15.44,"v":2026400},{"d":"1995-02-03","o":15.75,"h":16,"l":15.62,"c":15.69,"v":4347400},{"d":"1995-02-06","o":15.56,"h":15.88,"l":15.44,"c":15.81,"v":3121200},{"d":"1995-02-07","o":15.69,"h":15.69,"l":15.25,"c":15.25,"v":1962000},{"d":"1995-02-08","o":15.44,"h":15.56,"l":15.19,"c":15.31,"v":2710200},{"d":"1995-02-09","o":15.62,"h":15.75,"l":15.44,"c":15.62,"v":3951400},{"d":"1995-02-10","o":15.62,"h":16.06,"l":15.5,"c":15.75,"v":3289800},{"d":"1995-02-13","o":15.81,"h":15.81,"l":15.44,"c":15.5,"v":954000},{"d":"1995-02-14","o":15.62,"h":15.62,"l":15.38,"c":15.38,"v":1591400},{"d":"1995-02-15","o":15.44,"h":15.62,"l":15.31,"c":15.38,"v":1571200},{"d":"1995-02-16","o":15.38,"h":15.56,"l":15.19,"c":15.56,"v":1967800},{"d":"1995-02-17","o":15.5,"h":15.5,"l":15.25,"c":15.38,"v":1216000},{"d":"1995-02-21","o":15.31,"h":15.38,"l":14.81,"c":14.81,"v":3050800},{"d":"1995-02-22","o":14.94,"h":15.06,"l":14.81,"c":15,"v":1678200},{"d":"1995-02-23","o":15.12,"h":15.31,"l":14.75,"c":14.75,"v":1373400},{"d":"1995-02-24","o":14.81,"h":14.94,"l":14.5,"c":14.88,"v":1403000},{"d":"1995-02-27","o":14.81,"h":15.06,"l":14.69,"c":14.75,"v":1517000},{"d":"1995-02-28","o":14.69,"h":15.19,"l":14.69,"c":15.19,"v":1384800},{"d":"1995-03-01","o":15.19,"h":15.25,"l":14.94,"c":14.94,"v":1541400},{"d":"1995-03-02","o":15,"h":15.12,"l":14.69,"c":14.88,"v":1151000},{"d":"1995-03-03","o":14.81,"h":15.88,"l":14.81,"c":15.75,"v":3166600},{"d":"1995-03-06","o":15.69,"h":17.38,"l":15.56,"c":17.12,"v":9912400},{"d":"1995-03-07","o":17.12,"h":17.5,"l":16.38,"c":16.81,"v":5642800},{"d":"1995-03-08","o":16.88,"h":17.19,"l":16.5,"c":16.75,"v":2762400},{"d":"1995-03-09","o":17,"h":17.12,"l":16.62,"c":17.06,"v":3176600},{"d":"1995-03-10","o":17.06,"h":17.12,"l":16.81,"c":16.94,"v":2108800},{"d":"1995-03-13","o":16.94,"h":17.69,"l":16.88,"c":17.25,"v":3047800},{"d":"1995-03-14","o":17.44,"h":17.81,"l":17.25,"c":17.44,"v":3481600},{"d":"1995-03-15","o":17.38,"h":17.44,"l":17.19,"c":17.31,"v":1097800},{"d":"1995-03-16","o":17.38,"h":17.62,"l":17.31,"c":17.5,"v":1493400},{"d":"1995-03-17","o":17.56,"h":17.56,"l":17.12,"c":17.25,"v":1319200},{"d":"1995-03-20","o":17.19,"h":17.25,"l":17.12,"c":17.25,"v":741600},{"d":"1995-03-21","o":17.25,"h":17.31,"l":16.88,"c":17,"v":1468000},{"d":"1995-03-22","o":17,"h":17,"l":16.5,"c":16.62,"v":1837600},{"d":"1995-03-23","o":16.62,"h":17.62,"l":16.62,"c":17.5,"v":3064200},{"d":"1995-03-24","o":17.62,"h":17.94,"l":17,"c":17.19,"v":4852600},{"d":"1995-03-27","o":17.31,"h":17.44,"l":17.12,"c":17.44,"v":2280200},{"d":"1995-03-28","o":17.5,"h":17.69,"l":17.25,"c":17.38,"v":1574000},{"d":"1995-03-29","o":17.31,"h":17.5,"l":16.75,"c":17.19,"v":2635000},{"d":"1995-03-30","o":17.19,"h":17.19,"l":16.5,"c":17.12,"v":2694600},{"d":"1995-03-31","o":16.5,"h":17.12,"l":16.12,"c":16.94,"v":3820000},{"d":"1995-04-03","o":16.88,"h":17.06,"l":16.56,"c":17.06,"v":1735600},{"d":"1995-04-04","o":17.19,"h":17.56,"l":17.19,"c":17.5,"v":3392000},{"d":"1995-04-05","o":17.38,"h":17.38,"l":17.06,"c":17.38,"v":3282400},{"d":"1995-04-06","o":17.62,"h":17.69,"l":17.38,"c":17.69,"v":2760000},{"d":"1995-04-07","o":17.88,"h":18.44,"l":17.75,"c":18.44,"v":5294800},{"d":"1995-04-10","o":18.38,"h":18.38,"l":18.12,"c":18.38,"v":2732200},{"d":"1995-04-11","o":17.25,"h":17.31,"l":16.56,"c":16.75,"v":9720400},{"d":"1995-04-12","o":16.81,"h":17.38,"l":16.81,"c":17.25,"v":4792200},{"d":"1995-04-13","o":17.38,"h":17.5,"l":17.19,"c":17.44,"v":2628800},{"d":"1995-04-17","o":17.44,"h":17.44,"l":16.69,"c":16.81,"v":3029000},{"d":"1995-04-18","o":16.81,"h":17,"l":16.75,"c":16.94,"v":1761600},{"d":"1995-04-19","o":17,"h":17,"l":16.25,"c":16.38,"v":1717400},{"d":"1995-04-20","o":16.5,"h":16.88,"l":16.31,"c":16.75,"v":1447600},{"d":"1995-04-21","o":16.81,"h":17.31,"l":16.75,"c":17,"v":1628800},{"d":"1995-04-24","o":17,"h":17.62,"l":17,"c":17.44,"v":2791000},{"d":"1995-04-25","o":17.56,"h":17.88,"l":17.5,"c":17.56,"v":2902200},{"d":"1995-04-26","o":17.5,"h":18.25,"l":17.31,"c":18.12,"v":2813400},{"d":"1995-04-27","o":18.19,"h":18.38,"l":18.12,"c":18.25,"v":3908800},{"d":"1995-04-28","o":18.25,"h":18.25,"l":17.69,"c":18,"v":2539400},{"d":"1995-05-01","o":17.88,"h":17.88,"l":17.56,"c":17.62,"v":1205800},{"d":"1995-05-02","o":17.62,"h":17.62,"l":17.19,"c":17.38,"v":1480600},{"d":"1995-05-03","o":17.31,"h":17.62,"l":17,"c":17.38,"v":2792600},{"d":"1995-05-04","o":17.38,"h":17.94,"l":17.12,"c":17.38,"v":3452000},{"d":"1995-05-05","o":17.44,"h":17.56,"l":17.12,"c":17.31,"v":1525200},{"d":"1995-05-08","o":17.38,"h":18,"l":17.31,"c":17.69,"v":2539800},{"d":"1995-05-09","o":18,"h":18.31,"l":17.75,"c":17.94,"v":5067600},{"d":"1995-05-10","o":18.25,"h":18.56,"l":17.94,"c":18.56,"v":4883400},{"d":"1995-05-11","o":18.5,"h":18.81,"l":18.25,"c":18.5,"v":3348400},{"d":"1995-05-12","o":17.75,"h":18.06,"l":17.31,"c":17.81,"v":5175000},{"d":"1995-05-15","o":17.81,"h":18,"l":17.69,"c":17.88,"v":1528000},{"d":"1995-05-16","o":18,"h":18,"l":17.44,"c":17.81,"v":3082200},{"d":"1995-05-17","o":17.81,"h":18,"l":17.44,"c":17.56,"v":3276400},{"d":"1995-05-18","o":17.56,"h":17.94,"l":17.31,"c":17.38,"v":3022600},{"d":"1995-05-19","o":17.25,"h":17.5,"l":17.19,"c":17.44,"v":1851200},{"d":"1995-05-22","o":17.44,"h":17.69,"l":17.31,"c":17.31,"v":1791400},{"d":"1995-05-23","o":17.44,"h":17.75,"l":17.31,"c":17.56,"v":1914800},{"d":"1995-05-24","o":17.81,"h":18,"l":17.31,"c":17.44,"v":2780200},{"d":"1995-05-25","o":17.38,"h":17.56,"l":16.75,"c":17.06,"v":3183200},{"d":"1995-05-26","o":16.94,"h":17.12,"l":16.62,"c":17,"v":1764000},{"d":"1995-05-30","o":17.06,"h":17.12,"l":16.25,"c":16.44,"v":2306800},{"d":"1995-05-31","o":16.31,"h":16.56,"l":16.06,"c":16.5,"v":1578800},{"d":"1995-06-01","o":16.31,"h":17,"l":16.31,"c":16.94,"v":1648800},{"d":"1995-06-02","o":16.81,"h":17.19,"l":16.62,"c":17.06,"v":1311200},{"d":"1995-06-05","o":17.38,"h":17.62,"l":17.25,"c":17.31,"v":2361000},{"d":"1995-06-06","o":17.38,"h":17.38,"l":16.88,"c":17,"v":1761400},{"d":"1995-06-07","o":16.94,"h":17.12,"l":16.81,"c":16.88,"v":1761800},{"d":"1995-06-08","o":17,"h":17.19,"l":16.94,"c":17.19,"v":1158200},{"d":"1995-06-09","o":17.19,"h":17.38,"l":17,"c":17.19,"v":3282000},{"d":"1995-06-12","o":17.31,"h":17.38,"l":17.06,"c":17.25,"v":2629200},{"d":"1995-06-13","o":17.44,"h":17.75,"l":17.38,"c":17.62,"v":3267000},{"d":"1995-06-14","o":17.56,"h":17.88,"l":17.38,"c":17.88,"v":2343600},{"d":"1995-06-15","o":18,"h":18.12,"l":17.69,"c":17.69,"v":2863000},{"d":"1995-06-16","o":17.38,"h":17.62,"l":17.31,"c":17.38,"v":2982800},{"d":"1995-06-19","o":17.44,"h":18.5,"l":17.38,"c":18.5,"v":5367800},{"d":"1995-06-20","o":18.69,"h":18.81,"l":18,"c":18.25,"v":3690600},{"d":"1995-06-21","o":18.44,"h":18.62,"l":17.56,"c":17.69,"v":6438000},{"d":"1995-06-22","o":17.94,"h":18.5,"l":17.88,"c":18.31,"v":5360600},{"d":"1995-06-23","o":18.44,"h":19.62,"l":18.19,"c":19.44,"v":4859000},{"d":"1995-06-26","o":19.12,"h":19.44,"l":18.31,"c":18.44,"v":6261800},{"d":"1995-06-27","o":18.5,"h":18.88,"l":18.06,"c":18.12,"v":3988600},{"d":"1995-06-28","o":18.12,"h":18.56,"l":17.75,"c":18.31,"v":3538600},{"d":"1995-06-29","o":18.38,"h":18.62,"l":18.06,"c":18.25,"v":2737400},{"d":"1995-06-30","o":18.31,"h":18.44,"l":18.06,"c":18.25,"v":2772600},{"d":"1995-07-03","o":18.19,"h":18.19,"l":18,"c":18.12,"v":1105600},{"d":"1995-07-05","o":18.12,"h":18.12,"l":17.12,"c":17.69,"v":5754800},{"d":"1995-07-06","o":17.69,"h":17.75,"l":17.12,"c":17.69,"v":8040400},{"d":"1995-07-07","o":17.75,"h":18.12,"l":17.38,"c":17.75,"v":5755800},{"d":"1995-07-10","o":17.81,"h":18.25,"l":17,"c":17.06,"v":6891200},{"d":"1995-07-11","o":16.88,"h":17.38,"l":16.5,"c":17.19,"v":11086000},{"d":"1995-07-12","o":17.5,"h":17.94,"l":17.38,"c":17.88,"v":6315800},{"d":"1995-07-13","o":17.56,"h":17.69,"l":17.31,"c":17.44,"v":5745600},{"d":"1995-07-14","o":17.06,"h":17.44,"l":17,"c":17.44,"v":4867600},{"d":"1995-07-17","o":17.56,"h":17.69,"l":17.12,"c":17.19,"v":3377600},{"d":"1995-07-18","o":17.12,"h":17.12,"l":16.69,"c":16.88,"v":4557800},{"d":"1995-07-19","o":16.44,"h":16.56,"l":15.19,"c":16.31,"v":7417000},{"d":"1995-07-20","o":16.25,"h":16.44,"l":16,"c":16.31,"v":3156600},{"d":"1995-07-21","o":16.19,"h":16.44,"l":16.06,"c":16.12,"v":2335800},{"d":"1995-07-24","o":16.12,"h":16.75,"l":16.12,"c":16.75,"v":2183400},{"d":"1995-07-25","o":17,"h":17.06,"l":16.75,"c":16.81,"v":2504600},{"d":"1995-07-26","o":16.94,"h":17,"l":16.44,"c":16.56,"v":3175600},{"d":"1995-07-27","o":16.56,"h":16.94,"l":16.44,"c":16.75,"v":1785000},{"d":"1995-07-28","o":16.75,"h":16.88,"l":16.56,"c":16.62,"v":1211400},{"d":"1995-07-31","o":16.69,"h":16.69,"l":16.31,"c":16.31,"v":1005400},{"d":"1995-08-01","o":16.31,"h":16.31,"l":15.81,"c":15.81,"v":2261400},{"d":"1995-08-02","o":16.06,"h":16.19,"l":15.5,"c":15.5,"v":2257400},{"d":"1995-08-03","o":15.38,"h":16.12,"l":15.25,"c":15.88,"v":3300600},{"d":"1995-08-04","o":15.69,"h":16,"l":15.69,"c":16,"v":1362400},{"d":"1995-08-07","o":16.06,"h":16.25,"l":16,"c":16.12,"v":1420200},{"d":"1995-08-08","o":16.19,"h":16.25,"l":16.06,"c":16.12,"v":1106000},{"d":"1995-08-09","o":16.44,"h":16.56,"l":16.25,"c":16.5,"v":1976200},{"d":"1995-08-10","o":16.56,"h":16.75,"l":16.38,"c":16.5,"v":2468800},{"d":"1995-08-11","o":16.75,"h":16.88,"l":16.5,"c":16.75,"v":1522200},{"d":"1995-08-14","o":16.81,"h":17.31,"l":16.75,"c":17.25,"v":1912000},{"d":"1995-08-15","o":17.44,"h":17.44,"l":17.06,"c":17.25,"v":2583200},{"d":"1995-08-16","o":17.44,"h":17.94,"l":17.31,"c":17.69,"v":5735400},{"d":"1995-08-17","o":17.62,"h":17.94,"l":17.19,"c":17.75,"v":2848200},{"d":"1995-08-18","o":17.94,"h":18,"l":17.56,"c":17.56,"v":1769000},{"d":"1995-08-21","o":17.81,"h":18,"l":17.06,"c":17.19,"v":3683000},{"d":"1995-08-22","o":17.25,"h":17.31,"l":16.81,"c":16.88,"v":3952600},{"d":"1995-08-23","o":16.69,"h":16.94,"l":16.56,"c":16.75,"v":2565600},{"d":"1995-08-24","o":16.88,"h":17,"l":16.69,"c":16.75,"v":2302600},{"d":"1995-08-25","o":16.75,"h":16.75,"l":16.44,"c":16.44,"v":2591400},{"d":"1995-08-28","o":16.5,"h":16.5,"l":16.06,"c":16.12,"v":2433000},{"d":"1995-08-29","o":16.12,"h":16.56,"l":15.69,"c":16.5,"v":5632600},{"d":"1995-08-30","o":16.75,"h":16.81,"l":16.5,"c":16.69,"v":2466600},{"d":"1995-08-31","o":16.75,"h":17.12,"l":16.69,"c":16.88,"v":2018800},{"d":"1995-09-01","o":16.88,"h":17.06,"l":16.81,"c":16.88,"v":1327200},{"d":"1995-09-05","o":17,"h":17.44,"l":16.94,"c":17.31,"v":1668800},{"d":"1995-09-06","o":17.38,"h":17.62,"l":17.38,"c":17.56,"v":2800600},{"d":"1995-09-07","o":17.81,"h":17.94,"l":17.44,"c":17.56,"v":2517400},{"d":"1995-09-08","o":17.56,"h":17.81,"l":17,"c":17.12,"v":3922200},{"d":"1995-09-11","o":17.19,"h":17.31,"l":16.88,"c":17.06,"v":2800400},{"d":"1995-09-12","o":17.19,"h":17.31,"l":16.88,"c":17.31,"v":3267800},{"d":"1995-09-13","o":17.38,"h":17.62,"l":17.12,"c":17.5,"v":3806200},{"d":"1995-09-14","o":17.44,"h":17.56,"l":17,"c":17.25,"v":3311200},{"d":"1995-09-15","o":17.25,"h":17.25,"l":16.88,"c":17,"v":3234400},{"d":"1995-09-18","o":17,"h":17.19,"l":16.62,"c":17.19,"v":3364600},{"d":"1995-09-19","o":17,"h":17.19,"l":16.94,"c":17.06,"v":2217200},{"d":"1995-09-20","o":17.12,"h":17.19,"l":17.06,"c":17.19,"v":1856400},{"d":"1995-09-21","o":17,"h":17.06,"l":16.44,"c":16.56,"v":4935000},{"d":"1995-09-22","o":16.5,"h":16.56,"l":16.31,"c":16.56,"v":2144800},{"d":"1995-09-25","o":16.38,"h":16.44,"l":15.5,"c":15.56,"v":5565600},{"d":"1995-09-26","o":15,"h":15.56,"l":14.75,"c":14.88,"v":8248000},{"d":"1995-09-27","o":14.5,"h":14.69,"l":14,"c":14.56,"v":5049600},{"d":"1995-09-28","o":14.44,"h":15.06,"l":14.44,"c":15,"v":2876800},{"d":"1995-09-29","o":15.06,"h":15.19,"l":14.56,"c":14.56,"v":3475000},{"d":"1995-10-02","o":14.44,"h":14.62,"l":14.31,"c":14.31,"v":2406200},{"d":"1995-10-03","o":14.38,"h":14.62,"l":14.19,"c":14.44,"v":3757800},{"d":"1995-10-04","o":14.25,"h":14.31,"l":13.69,"c":13.75,"v":2438800},{"d":"1995-10-05","o":13.5,"h":13.88,"l":13.31,"c":13.62,"v":2921800},{"d":"1995-10-06","o":13.69,"h":14,"l":13.56,"c":13.69,"v":1998000},{"d":"1995-10-09","o":13.62,"h":13.62,"l":13.06,"c":13.12,"v":2386200},{"d":"1995-10-10","o":12.62,"h":13.25,"l":12.31,"c":12.5,"v":4203600},{"d":"1995-10-11","o":12.44,"h":13.81,"l":12.44,"c":13.44,"v":4290000},{"d":"1995-10-12","o":13.62,"h":14,"l":13.56,"c":13.88,"v":2713600},{"d":"1995-10-13","o":14.12,"h":14.25,"l":13.69,"c":13.81,"v":2244800},{"d":"1995-10-16","o":13.62,"h":13.75,"l":13.5,"c":13.5,"v":1128400},{"d":"1995-10-17","o":13.5,"h":14,"l":13.25,"c":13.94,"v":2478600},{"d":"1995-10-18","o":14.12,"h":14.19,"l":13.69,"c":13.81,"v":3090800},{"d":"1995-10-19","o":13.69,"h":13.69,"l":13.38,"c":13.44,"v":1846000},{"d":"1995-10-20","o":13.5,"h":13.5,"l":13.06,"c":13.06,"v":2077200},{"d":"1995-10-23","o":13.12,"h":14.25,"l":13.12,"c":13.75,"v":8146000},{"d":"1995-10-24","o":13.88,"h":14,"l":13.06,"c":13.12,"v":3469200},{"d":"1995-10-25","o":13,"h":13,"l":12.56,"c":12.75,"v":3783400},{"d":"1995-10-26","o":12.56,"h":12.62,"l":11.94,"c":12.5,"v":4243000},{"d":"1995-10-27","o":12.5,"h":12.5,"l":11.88,"c":12.25,"v":3305800},{"d":"1995-10-30","o":12.12,"h":12.31,"l":11.81,"c":12.25,"v":3087000},{"d":"1995-10-31","o":12.25,"h":12.25,"l":11.38,"c":11.75,"v":1611800},{"d":"1995-11-01","o":11.62,"h":11.69,"l":11.38,"c":11.38,"v":3745800},{"d":"1995-11-02","o":11.5,"h":11.94,"l":11.25,"c":11.62,"v":3829800},{"d":"1995-11-03","o":11.56,"h":11.56,"l":11.38,"c":11.44,"v":2546600},{"d":"1995-11-06","o":11.44,"h":11.44,"l":11.25,"c":11.25,"v":2312800},{"d":"1995-11-07","o":11.12,"h":11.38,"l":10.75,"c":11.25,"v":4277600},{"d":"1995-11-08","o":11.31,"h":11.44,"l":10.38,"c":10.5,"v":5382000},{"d":"1995-11-09","o":10.88,"h":11.25,"l":10.75,"c":11.19,"v":3899000},{"d":"1995-11-10","o":11.06,"h":11.19,"l":10.81,"c":10.88,"v":1868000},{"d":"1995-11-13","o":10.81,"h":10.94,"l":10.56,"c":10.56,"v":1840600},{"d":"1995-11-14","o":10.56,"h":10.75,"l":10.38,"c":10.5,"v":1647600},{"d":"1995-11-15","o":10.56,"h":10.88,"l":10.56,"c":10.81,"v":1783800},{"d":"1995-11-16","o":10.69,"h":11.06,"l":10.69,"c":10.88,"v":2109600},{"d":"1995-11-17","o":10.81,"h":10.88,"l":10.5,"c":10.75,"v":1925200},{"d":"1995-11-20","o":10.75,"h":11,"l":10.62,"c":10.69,"v":1496400},{"d":"1995-11-21","o":10.62,"h":10.62,"l":10.06,"c":10.25,"v":6011400},{"d":"1995-11-22","o":10.38,"h":10.38,"l":10,"c":10.19,"v":3050400},{"d":"1995-11-24","o":10.19,"h":10.5,"l":10.12,"c":10.38,"v":829800},{"d":"1995-11-27","o":10.56,"h":10.69,"l":10.25,"c":10.38,"v":3148600},{"d":"1995-11-28","o":10.25,"h":10.56,"l":10.12,"c":10.31,"v":3634600},{"d":"1995-11-29","o":10.56,"h":10.75,"l":10.38,"c":10.56,"v":3622000},{"d":"1995-11-30","o":10.5,"h":10.56,"l":10.06,"c":10.25,"v":4340400},{"d":"1995-12-01","o":10.25,"h":10.25,"l":9.69,"c":9.75,"v":4665000},{"d":"1995-12-04","o":9.88,"h":10.25,"l":9.81,"c":10.19,"v":5920400},{"d":"1995-12-05","o":10.06,"h":10.31,"l":9.88,"c":10.06,"v":5634000},{"d":"1995-12-06","o":10,"h":10.12,"l":9.75,"c":10,"v":3889200},{"d":"1995-12-07","o":10,"h":10.12,"l":9.81,"c":9.88,"v":2594000},{"d":"1995-12-08","o":9.88,"h":9.94,"l":9.62,"c":9.94,"v":2637800},{"d":"1995-12-11","o":9.94,"h":9.94,"l":9.62,"c":9.69,"v":2511400},{"d":"1995-12-12","o":9.5,"h":9.56,"l":9.19,"c":9.31,"v":2419800},{"d":"1995-12-13","o":9.25,"h":9.31,"l":9.06,"c":9.06,"v":3188400},{"d":"1995-12-14","o":9.19,"h":9.38,"l":9.12,"c":9.31,"v":2538600},{"d":"1995-12-15","o":9.31,"h":9.31,"l":9,"c":9.12,"v":3259400},{"d":"1995-12-18","o":8.75,"h":8.75,"l":8.25,"c":8.56,"v":3798600},{"d":"1995-12-19","o":8.56,"h":8.75,"l":8.56,"c":8.75,"v":2984200},{"d":"1995-12-20","o":8.75,"h":8.88,"l":8.44,"c":8.44,"v":2323200},{"d":"1995-12-21","o":8.5,"h":8.75,"l":8.5,"c":8.62,"v":2127400},{"d":"1995-12-22","o":8.56,"h":8.81,"l":8.56,"c":8.69,"v":1921000},{"d":"1995-12-26","o":8.62,"h":8.75,"l":8.56,"c":8.62,"v":1629000},{"d":"1995-12-27","o":8.69,"h":8.69,"l":8.44,"c":8.5,"v":1743600},{"d":"1995-12-28","o":8.38,"h":8.5,"l":8.25,"c":8.31,"v":2513200},{"d":"1995-12-29","o":8.31,"h":8.31,"l":8.06,"c":8.25,"v":4038600},{"d":"1996-01-02","o":8.25,"h":8.62,"l":8.19,"c":8.62,"v":2033400},{"d":"1996-01-03","o":8.62,"h":8.69,"l":8.44,"c":8.56,"v":1669600},{"d":"1996-01-04","o":8.56,"h":8.56,"l":8.06,"c":8.38,"v":2741800},{"d":"1996-01-05","o":8.25,"h":10,"l":8.25,"c":9.06,"v":5448800},{"d":"1996-01-08","o":9,"h":9.12,"l":8.62,"c":8.69,"v":1527600},{"d":"1996-01-09","o":8.75,"h":8.75,"l":8.19,"c":8.25,"v":2199800},{"d":"1996-01-10","o":8.25,"h":8.81,"l":8.12,"c":8.81,"v":4235600},{"d":"1996-01-11","o":9.14,"h":9.31,"l":8.81,"c":8.94,"v":5096000},{"d":"1996-01-12","o":8.94,"h":9,"l":8.75,"c":9,"v":2708400},{"d":"1996-01-15","o":8.94,"h":9,"l":8.75,"c":8.75,"v":1916800},{"d":"1996-01-16","o":8.94,"h":9.88,"l":8.94,"c":9.5,"v":6295200},{"d":"1996-01-17","o":9.44,"h":9.69,"l":9.25,"c":9.38,"v":3953200},{"d":"1996-01-18","o":9.5,"h":9.56,"l":9.31,"c":9.44,"v":1662400},{"d":"1996-01-19","o":9.19,"h":9.38,"l":9.12,"c":9.31,"v":2052800},{"d":"1996-01-22","o":9.44,"h":9.88,"l":9.44,"c":9.62,"v":3079600},{"d":"1996-01-23","o":9.69,"h":9.69,"l":9.44,"c":9.69,"v":1623200},{"d":"1996-01-24","o":9.88,"h":10.44,"l":9.88,"c":10.38,"v":4144200},{"d":"1996-01-25","o":10.44,"h":10.44,"l":10.19,"c":10.25,"v":4347000},{"d":"1996-01-26","o":10.19,"h":10.31,"l":9.94,"c":10.06,"v":2647400},{"d":"1996-01-29","o":10.12,"h":10.12,"l":9.94,"c":10,"v":1075400},{"d":"1996-01-30","o":10,"h":10.12,"l":9.94,"c":10,"v":1160600},{"d":"1996-01-31","o":9.88,"h":10.06,"l":9.81,"c":9.88,"v":2086000},{"d":"1996-02-01","o":9.69,"h":10.25,"l":9.69,"c":10.25,"v":3264800},{"d":"1996-02-02","o":10.25,"h":10.31,"l":9.94,"c":10.06,"v":1148400},{"d":"1996-02-05","o":10.12,"h":10.31,"l":10,"c":10.31,"v":2314600},{"d":"1996-02-06","o":10.38,"h":10.62,"l":10.19,"c":10.44,"v":4126000},{"d":"1996-02-07","o":10.44,"h":10.5,"l":10.12,"c":10.31,"v":1823200},{"d":"1996-02-08","o":10.31,"h":10.31,"l":10,"c":10.06,"v":1882200},{"d":"1996-02-09","o":10.19,"h":10.56,"l":10.12,"c":10.56,"v":2618800},{"d":"1996-02-12","o":10.44,"h":10.56,"l":10.38,"c":10.5,"v":1832400},{"d":"1996-02-13","o":10,"h":10.38,"l":9.94,"c":10.25,"v":3181200},{"d":"1996-02-14","o":10.12,"h":10.38,"l":10.06,"c":10.12,"v":1522400},{"d":"1996-02-15","o":10.12,"h":10.19,"l":10,"c":10,"v":1509200},{"d":"1996-02-16","o":10.06,"h":10.19,"l":9.94,"c":10,"v":1577200},{"d":"1996-02-20","o":9.94,"h":10.12,"l":9.81,"c":9.94,"v":1576400},{"d":"1996-02-21","o":9.88,"h":10.12,"l":9.88,"c":9.94,"v":1124600},{"d":"1996-02-22","o":10,"h":10.38,"l":9.94,"c":10.31,"v":2432400},{"d":"1996-02-23","o":10.44,"h":10.5,"l":10.12,"c":10.25,"v":1881000},{"d":"1996-02-26","o":10.12,"h":10.19,"l":9.88,"c":9.88,"v":1314400},{"d":"1996-02-27","o":9.94,"h":9.94,"l":9.81,"c":9.88,"v":1491600},{"d":"1996-02-28","o":10,"h":10.06,"l":9.5,"c":9.5,"v":1790200},{"d":"1996-02-29","o":9.69,"h":9.88,"l":9.62,"c":9.69,"v":1687200},{"d":"1996-03-01","o":9.69,"h":9.75,"l":9.38,"c":9.56,"v":2611400},{"d":"1996-03-04","o":9.56,"h":9.62,"l":9.31,"c":9.38,"v":1347400},{"d":"1996-03-05","o":9.38,"h":9.44,"l":9.25,"c":9.38,"v":906000},{"d":"1996-03-06","o":9.31,"h":9.31,"l":8.88,"c":8.94,"v":2344600},{"d":"1996-03-07","o":8.75,"h":8.81,"l":8.44,"c":8.62,"v":2249400},{"d":"1996-03-08","o":8.5,"h":8.94,"l":8.38,"c":8.75,"v":1652800},{"d":"1996-03-11","o":8.81,"h":9,"l":8.75,"c":8.81,"v":1108000},{"d":"1996-03-12","o":8.75,"h":8.81,"l":8.56,"c":8.62,"v":1199000},{"d":"1996-03-13","o":9,"h":9,"l":8.62,"c":8.62,"v":2384400},{"d":"1996-03-14","o":8.69,"h":8.81,"l":8.62,"c":8.62,"v":938800},{"d":"1996-03-15","o":8.62,"h":8.94,"l":8.62,"c":8.88,"v":2098400},{"d":"1996-03-18","o":9,"h":9.06,"l":8.88,"c":9.06,"v":2319800},{"d":"1996-03-19","o":9.12,"h":9.19,"l":8.94,"c":9.06,"v":1459200},{"d":"1996-03-20","o":8.88,"h":8.88,"l":8.62,"c":8.69,"v":1594000},{"d":"1996-03-21","o":8.69,"h":9.12,"l":8.5,"c":8.62,"v":1301800},{"d":"1996-03-22","o":8.62,"h":8.69,"l":8.44,"c":8.44,"v":1477400},{"d":"1996-03-25","o":8.5,"h":8.62,"l":8.38,"c":8.44,"v":1284200},{"d":"1996-03-26","o":8.5,"h":8.81,"l":8.44,"c":8.62,"v":1823200},{"d":"1996-03-27","o":8.81,"h":9.12,"l":8.69,"c":8.88,"v":2481000},{"d":"1996-03-28","o":8.94,"h":9.06,"l":8.69,"c":8.75,"v":1067000},{"d":"1996-03-29","o":8.75,"h":8.81,"l":8.56,"c":8.69,"v":1037800},{"d":"1996-04-01","o":8.75,"h":8.88,"l":8.69,"c":8.81,"v":915000},{"d":"1996-04-02","o":8.56,"h":8.81,"l":8.5,"c":8.75,"v":2538000},{"d":"1996-04-03","o":8.69,"h":8.94,"l":8.62,"c":8.75,"v":1164200},{"d":"1996-04-04","o":8.75,"h":8.88,"l":8.62,"c":8.62,"v":1130800},{"d":"1996-04-08","o":8.5,"h":9.06,"l":8.5,"c":8.94,"v":1815600},{"d":"1996-04-09","o":9.06,"h":9.06,"l":8.75,"c":8.81,"v":1344600},{"d":"1996-04-10","o":8.62,"h":9.06,"l":8.62,"c":8.75,"v":3076800},{"d":"1996-04-11","o":8.81,"h":8.81,"l":8.56,"c":8.62,"v":1817000},{"d":"1996-04-12","o":8.62,"h":8.75,"l":8.5,"c":8.56,"v":842800},{"d":"1996-04-15","o":8.62,"h":8.75,"l":8.56,"c":8.62,"v":737200},{"d":"1996-04-16","o":8.69,"h":8.75,"l":8.44,"c":8.56,"v":2888000},{"d":"1996-04-17","o":8.5,"h":8.56,"l":8.31,"c":8.44,"v":5243200},{"d":"1996-04-18","o":8.5,"h":8.75,"l":8.44,"c":8.62,"v":1531000},{"d":"1996-04-19","o":8.62,"h":8.81,"l":8.56,"c":8.69,"v":1167600},{"d":"1996-04-22","o":8.81,"h":8.81,"l":8.56,"c":8.69,"v":1127400},{"d":"1996-04-23","o":8.69,"h":8.75,"l":8.56,"c":8.69,"v":1722800},{"d":"1996-04-24","o":8.81,"h":9.25,"l":8.81,"c":9.19,"v":4210000},{"d":"1996-04-25","o":9.25,"h":9.5,"l":9.12,"c":9.38,"v":3212400},{"d":"1996-04-26","o":9.44,"h":9.44,"l":9.25,"c":9.25,"v":1375600},{"d":"1996-04-29","o":9.25,"h":9.31,"l":9,"c":9.06,"v":1009400},{"d":"1996-04-30","o":9,"h":9.38,"l":9,"c":9.31,"v":2050200},{"d":"1996-05-01","o":9.31,"h":9.75,"l":9.31,"c":9.56,"v":3634000},{"d":"1996-05-02","o":9.56,"h":9.88,"l":9.56,"c":9.69,"v":2893600},{"d":"1996-05-03","o":9.75,"h":9.94,"l":9.69,"c":9.75,"v":2960600},{"d":"1996-05-06","o":9.88,"h":9.88,"l":9.62,"c":9.69,"v":2991000},{"d":"1996-05-07","o":9.62,"h":9.88,"l":9.5,"c":9.5,"v":1454200},{"d":"1996-05-08","o":9.38,"h":9.56,"l":9.19,"c":9.5,"v":1404200},{"d":"1996-05-09","o":9.38,"h":9.44,"l":9.25,"c":9.38,"v":1487000},{"d":"1996-05-10","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":1541600},{"d":"1996-05-13","o":9.19,"h":9.44,"l":9.12,"c":9.38,"v":1669000},{"d":"1996-05-14","o":9.38,"h":9.38,"l":9.19,"c":9.38,"v":1232800},{"d":"1996-05-15","o":9.25,"h":9.38,"l":9.12,"c":9.19,"v":1358400},{"d":"1996-05-16","o":9.06,"h":9.38,"l":9.06,"c":9.31,"v":1898800},{"d":"1996-05-17","o":9.25,"h":9.69,"l":9.25,"c":9.69,"v":2255600},{"d":"1996-05-20","o":9.38,"h":9.5,"l":9.19,"c":9.19,"v":3505800},{"d":"1996-05-21","o":9.19,"h":9.25,"l":8.81,"c":8.81,"v":2464000},{"d":"1996-05-22","o":8.75,"h":8.81,"l":8.56,"c":8.81,"v":2367600},{"d":"1996-05-23","o":8.88,"h":8.88,"l":8.56,"c":8.75,"v":1992000},{"d":"1996-05-24","o":8.69,"h":8.75,"l":8.62,"c":8.69,"v":1289600},{"d":"1996-05-28","o":8.75,"h":8.94,"l":8.69,"c":8.88,"v":1051200},{"d":"1996-05-29","o":8.94,"h":9,"l":8.69,"c":8.81,"v":1548400},{"d":"1996-05-30","o":8.81,"h":8.88,"l":8.69,"c":8.88,"v":1620600},{"d":"1996-05-31","o":8.88,"h":8.94,"l":8.69,"c":8.81,"v":1293400},{"d":"1996-06-03","o":8.75,"h":8.81,"l":8.69,"c":8.75,"v":739000},{"d":"1996-06-04","o":8.69,"h":8.81,"l":8.62,"c":8.75,"v":1306600},{"d":"1996-06-05","o":8.75,"h":8.81,"l":8.62,"c":8.75,"v":1222200},{"d":"1996-06-06","o":8.81,"h":8.81,"l":8.56,"c":8.56,"v":1042400},{"d":"1996-06-07","o":8.5,"h":8.75,"l":8.5,"c":8.69,"v":1371800},{"d":"1996-06-10","o":8.69,"h":8.69,"l":8.38,"c":8.44,"v":1301600},{"d":"1996-06-11","o":8.38,"h":8.62,"l":8.31,"c":8.38,"v":1303400},{"d":"1996-06-12","o":8.56,"h":8.62,"l":8.44,"c":8.44,"v":1050200},{"d":"1996-06-13","o":8.44,"h":8.5,"l":8.31,"c":8.38,"v":948000},{"d":"1996-06-14","o":8.31,"h":8.38,"l":8,"c":8.12,"v":3015800},{"d":"1996-06-17","o":8.06,"h":8.12,"l":7.94,"c":8.06,"v":1807000},{"d":"1996-06-18","o":8,"h":8.06,"l":7.56,"c":7.62,"v":2258600},{"d":"1996-06-19","o":7.75,"h":7.88,"l":7.69,"c":7.81,"v":1862000},{"d":"1996-06-20","o":7.81,"h":8,"l":7.75,"c":7.88,"v":1230400},{"d":"1996-06-21","o":7.69,"h":7.69,"l":6.5,"c":7.12,"v":9127200},{"d":"1996-06-24","o":7.06,"h":7.25,"l":7.06,"c":7.06,"v":1892800},{"d":"1996-06-25","o":7.12,"h":7.25,"l":6.88,"c":6.94,"v":1652600},{"d":"1996-06-26","o":6.88,"h":6.88,"l":6.5,"c":6.62,"v":2556800},{"d":"1996-06-27","o":6.62,"h":6.75,"l":6.44,"c":6.62,"v":2978200},{"d":"1996-06-28","o":6.69,"h":6.81,"l":6.62,"c":6.81,"v":1859600},{"d":"1996-07-01","o":6.88,"h":7.06,"l":6.81,"c":7,"v":1234000},{"d":"1996-07-02","o":6.94,"h":7.19,"l":6.69,"c":6.81,"v":2023000},{"d":"1996-07-03","o":6.81,"h":6.88,"l":6.69,"c":6.88,"v":1726200},{"d":"1996-07-05","o":6.75,"h":6.84,"l":6.69,"c":6.81,"v":679600},{"d":"1996-07-08","o":6.81,"h":6.88,"l":6.5,"c":6.56,"v":1363000},{"d":"1996-07-09","o":6.62,"h":6.69,"l":6.44,"c":6.56,"v":1733000},{"d":"1996-07-10","o":6.56,"h":6.56,"l":6.38,"c":6.5,"v":1754800},{"d":"1996-07-11","o":6.38,"h":6.38,"l":6.06,"c":6.12,"v":2625000},{"d":"1996-07-12","o":6.31,"h":6.31,"l":5.94,"c":6.06,"v":2591000},{"d":"1996-07-15","o":6.06,"h":6.06,"l":5.88,"c":5.94,"v":1430400},{"d":"1996-07-16","o":5.88,"h":6,"l":5.44,"c":5.88,"v":2867800},{"d":"1996-07-17","o":5.94,"h":6.06,"l":5.81,"c":5.94,"v":2703600},{"d":"1996-07-18","o":5.94,"h":5.94,"l":5.62,"c":5.62,"v":4025600},{"d":"1996-07-19","o":5.62,"h":5.69,"l":5.44,"c":5.56,"v":2373200},{"d":"1996-07-22","o":5.56,"h":5.56,"l":5.38,"c":5.44,"v":1573200},{"d":"1996-07-23","o":5.5,"h":5.56,"l":5.25,"c":5.38,"v":1732200},{"d":"1996-07-24","o":5.25,"h":5.38,"l":5.12,"c":5.31,"v":2192400},{"d":"1996-07-25","o":5.25,"h":5.38,"l":5.19,"c":5.25,"v":1706800},{"d":"1996-07-26","o":5.38,"h":6.19,"l":5.31,"c":6.19,"v":2611800},{"d":"1996-07-29","o":6.25,"h":6.31,"l":6.06,"c":6.06,"v":2064600},{"d":"1996-07-30","o":6.12,"h":6.19,"l":5.88,"c":6,"v":1157000},{"d":"1996-07-31","o":6,"h":6.19,"l":5.94,"c":6.06,"v":934400},{"d":"1996-08-01","o":6,"h":6.19,"l":5.94,"c":6.19,"v":1333000},{"d":"1996-08-02","o":6.19,"h":6.31,"l":6.12,"c":6.25,"v":1291000},{"d":"1996-08-05","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":1022800},{"d":"1996-08-06","o":6.19,"h":6.5,"l":6.06,"c":6.5,"v":1648400},{"d":"1996-08-07","o":6.62,"h":7.12,"l":6.62,"c":7.06,"v":3378000},{"d":"1996-08-08","o":7.06,"h":7.06,"l":6.88,"c":6.94,"v":1978200},{"d":"1996-08-09","o":6.75,"h":7.06,"l":6.69,"c":6.94,"v":2590800},{"d":"1996-08-12","o":6.94,"h":6.94,"l":6.81,"c":6.88,"v":793000},{"d":"1996-08-13","o":6.88,"h":6.94,"l":6.56,"c":6.62,"v":868000},{"d":"1996-08-14","o":6.62,"h":6.81,"l":6.56,"c":6.75,"v":878600},{"d":"1996-08-15","o":6.75,"h":6.75,"l":6.5,"c":6.69,"v":1010600},{"d":"1996-08-16","o":6.62,"h":6.69,"l":6.5,"c":6.56,"v":1151000},{"d":"1996-08-19","o":6.56,"h":6.56,"l":6.44,"c":6.56,"v":734000},{"d":"1996-08-20","o":6.5,"h":6.5,"l":6.38,"c":6.44,"v":725600},{"d":"1996-08-21","o":6.38,"h":6.5,"l":6.31,"c":6.5,"v":867000},{"d":"1996-08-22","o":6.44,"h":6.69,"l":6.38,"c":6.56,"v":1195200},{"d":"1996-08-23","o":6.5,"h":6.5,"l":6.31,"c":6.31,"v":876800},{"d":"1996-08-26","o":6.31,"h":6.38,"l":6.12,"c":6.31,"v":991600},{"d":"1996-08-27","o":6.31,"h":6.38,"l":6.12,"c":6.19,"v":724800},{"d":"1996-08-28","o":6.25,"h":6.25,"l":6.06,"c":6.12,"v":713600},{"d":"1996-08-29","o":6.19,"h":6.38,"l":6.19,"c":6.38,"v":977800},{"d":"1996-08-30","o":6.44,"h":6.5,"l":6.25,"c":6.38,"v":850600},{"d":"1996-09-03","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":689000},{"d":"1996-09-04","o":6.25,"h":6.38,"l":6.25,"c":6.31,"v":356800},{"d":"1996-09-05","o":6.25,"h":6.25,"l":6.06,"c":6.12,"v":1027400},{"d":"1996-09-06","o":6.12,"h":6.19,"l":6.06,"c":6.19,"v":480400},{"d":"1996-09-09","o":6.31,"h":6.5,"l":6.25,"c":6.44,"v":1391400},{"d":"1996-09-10","o":6.44,"h":6.5,"l":6.31,"c":6.44,"v":1069400},{"d":"1996-09-11","o":6.38,"h":6.62,"l":6.31,"c":6.5,"v":1168200},{"d":"1996-09-12","o":6.56,"h":6.56,"l":6.44,"c":6.5,"v":875400},{"d":"1996-09-13","o":6.56,"h":6.62,"l":6.5,"c":6.5,"v":959600},{"d":"1996-09-16","o":6.62,"h":6.81,"l":6.56,"c":6.69,"v":2433200},{"d":"1996-09-17","o":6.88,"h":7.06,"l":6.56,"c":7.06,"v":3338400},{"d":"1996-09-18","o":6.94,"h":7.06,"l":6.81,"c":7,"v":1520600},{"d":"1996-09-19","o":6.94,"h":7.31,"l":6.88,"c":7.12,"v":2047400},{"d":"1996-09-20","o":7,"h":7.31,"l":6.94,"c":7.19,"v":1940200},{"d":"1996-09-23","o":7.12,"h":7.12,"l":7,"c":7.06,"v":987200},{"d":"1996-09-24","o":7.12,"h":7.5,"l":7.12,"c":7.5,"v":3065800},{"d":"1996-09-25","o":7.69,"h":8.12,"l":7.56,"c":8,"v":4225200},{"d":"1996-09-26","o":7.88,"h":8.12,"l":7.56,"c":7.62,"v":5329400},{"d":"1996-09-27","o":7.44,"h":7.62,"l":7.25,"c":7.38,"v":1552000},{"d":"1996-09-30","o":7.44,"h":7.56,"l":7.38,"c":7.38,"v":663400},{"d":"1996-10-01","o":7.31,"h":7.38,"l":7.06,"c":7.19,"v":849000},{"d":"1996-10-02","o":7.06,"h":7.44,"l":7.06,"c":7.25,"v":1478200},{"d":"1996-10-03","o":7.31,"h":7.31,"l":7.12,"c":7.12,"v":576600},{"d":"1996-10-04","o":7.19,"h":7.25,"l":7.06,"c":7.25,"v":684000},{"d":"1996-10-07","o":7.31,"h":7.88,"l":7.25,"c":7.88,"v":912200},{"d":"1996-10-08","o":8.25,"h":8.5,"l":7.94,"c":8.06,"v":5294200},{"d":"1996-10-09","o":8.06,"h":8.25,"l":7.75,"c":7.88,"v":2612000},{"d":"1996-10-10","o":7.94,"h":7.94,"l":7.81,"c":7.94,"v":1207800},{"d":"1996-10-11","o":7.94,"h":8.12,"l":7.94,"c":8.06,"v":2193000},{"d":"1996-10-14","o":8.12,"h":8.81,"l":8.12,"c":8.81,"v":4314600},{"d":"1996-10-15","o":8.94,"h":9,"l":8.62,"c":8.94,"v":4766400},{"d":"1996-10-16","o":8.88,"h":8.88,"l":8.62,"c":8.81,"v":2462200},{"d":"1996-10-17","o":8.88,"h":8.94,"l":8.75,"c":8.75,"v":2074200},{"d":"1996-10-18","o":8.69,"h":8.75,"l":8.5,"c":8.69,"v":1367000},{"d":"1996-10-21","o":8.69,"h":8.94,"l":8.62,"c":8.81,"v":2286800},{"d":"1996-10-22","o":8.81,"h":8.94,"l":8.5,"c":8.69,"v":2042400},{"d":"1996-10-23","o":8.62,"h":8.81,"l":8.56,"c":8.81,"v":1621600},{"d":"1996-10-24","o":8.81,"h":8.81,"l":8.62,"c":8.62,"v":750000},{"d":"1996-10-25","o":8.62,"h":8.81,"l":8.5,"c":8.75,"v":2111000},{"d":"1996-10-28","o":8.75,"h":9.19,"l":8.75,"c":8.94,"v":2626200},{"d":"1996-10-29","o":9,"h":9.06,"l":8.81,"c":8.94,"v":2624600},{"d":"1996-10-30","o":8.88,"h":8.94,"l":8.81,"c":8.88,"v":1434800},{"d":"1996-10-31","o":8.81,"h":8.88,"l":8.62,"c":8.88,"v":1525200},{"d":"1996-11-01","o":8.88,"h":8.94,"l":8.81,"c":8.88,"v":1112000},{"d":"1996-11-04","o":8.88,"h":9.44,"l":8.88,"c":9.44,"v":2702800},{"d":"1996-11-05","o":9.44,"h":9.69,"l":9.25,"c":9.5,"v":2323000},{"d":"1996-11-06","o":9.62,"h":9.88,"l":9.62,"c":9.88,"v":3626000},{"d":"1996-11-07","o":9.81,"h":10.38,"l":9.81,"c":10.19,"v":4372200},{"d":"1996-11-08","o":10.25,"h":10.38,"l":10.06,"c":10.12,"v":2297600},{"d":"1996-11-11","o":10.06,"h":10.31,"l":10,"c":10.25,"v":1499800},{"d":"1996-11-12","o":10.44,"h":10.44,"l":9.94,"c":10,"v":2657400},{"d":"1996-11-13","o":10,"h":10.94,"l":9.81,"c":10.81,"v":6665000},{"d":"1996-11-14","o":11,"h":12.94,"l":10.94,"c":12.38,"v":21352600},{"d":"1996-11-15","o":12.62,"h":12.75,"l":12.12,"c":12.56,"v":9549000},{"d":"1996-11-18","o":12.5,"h":12.75,"l":12.31,"c":12.44,"v":4066600},{"d":"1996-11-19","o":12.5,"h":12.75,"l":12.5,"c":12.62,"v":3573800},{"d":"1996-11-20","o":12.62,"h":12.69,"l":12.44,"c":12.44,"v":2449400},{"d":"1996-11-21","o":12.5,"h":12.69,"l":11.62,"c":12.19,"v":4487200},{"d":"1996-11-22","o":12.25,"h":12.44,"l":12.06,"c":12.38,"v":2704800},{"d":"1996-11-25","o":12.44,"h":12.62,"l":12.31,"c":12.31,"v":2940600},{"d":"1996-11-26","o":12.44,"h":12.44,"l":12.06,"c":12.38,"v":2246800},{"d":"1996-11-27","o":12.25,"h":12.38,"l":12.12,"c":12.19,"v":1511200},{"d":"1996-11-29","o":12.25,"h":12.25,"l":12.06,"c":12.12,"v":517600},{"d":"1996-12-02","o":12.06,"h":12.75,"l":11.88,"c":12.69,"v":4497800},{"d":"1996-12-03","o":12.75,"h":12.81,"l":12.06,"c":12.06,"v":3025600},{"d":"1996-12-04","o":12,"h":12.38,"l":11.81,"c":12.12,"v":2356200},{"d":"1996-12-05","o":12,"h":12.12,"l":11.31,"c":11.69,"v":5415600},{"d":"1996-12-06","o":11.56,"h":13.25,"l":11.5,"c":12.88,"v":11509800},{"d":"1996-12-09","o":13,"h":13.38,"l":12.94,"c":13.31,"v":3440200},{"d":"1996-12-10","o":13.56,"h":13.69,"l":13.06,"c":13.06,"v":4722600},{"d":"1996-12-11","o":12.62,"h":13.44,"l":12.56,"c":13.44,"v":4170600},{"d":"1996-12-12","o":14,"h":14.19,"l":13.5,"c":13.56,"v":5627200},{"d":"1996-12-13","o":13.56,"h":14.06,"l":13.38,"c":14,"v":3502200},{"d":"1996-12-16","o":13.94,"h":13.94,"l":13.25,"c":13.31,"v":2507200},{"d":"1996-12-17","o":13.19,"h":13.19,"l":12.56,"c":12.75,"v":3914200},{"d":"1996-12-18","o":12.75,"h":13.62,"l":12.69,"c":13.5,"v":3908000},{"d":"1996-12-19","o":13.44,"h":13.56,"l":13.25,"c":13.31,"v":2380800},{"d":"1996-12-20","o":13.44,"h":13.44,"l":12.88,"c":13,"v":2432000},{"d":"1996-12-23","o":13.06,"h":13.06,"l":12.81,"c":12.94,"v":1229600},{"d":"1996-12-24","o":12.88,"h":13.06,"l":12.88,"c":13.06,"v":500400},{"d":"1996-12-26","o":13.12,"h":13.44,"l":13.12,"c":13.19,"v":1053400},{"d":"1996-12-27","o":13.25,"h":13.25,"l":12.94,"c":13.06,"v":672400},{"d":"1996-12-30","o":13,"h":13.06,"l":12.81,"c":12.88,"v":1363200},{"d":"1996-12-31","o":12.75,"h":12.94,"l":12.69,"c":12.88,"v":1221200},{"d":"1997-01-02","o":12.94,"h":13.56,"l":12.44,"c":13.56,"v":3406400},{"d":"1997-01-03","o":13.62,"h":14.12,"l":13.56,"c":14,"v":4087200},{"d":"1997-01-06","o":14,"h":14.31,"l":13.56,"c":14.25,"v":3239600},{"d":"1997-01-07","o":14.19,"h":15,"l":14.06,"c":14.94,"v":5278600},{"d":"1997-01-08","o":15.06,"h":15.06,"l":14.38,"c":14.44,"v":4190000},{"d":"1997-01-09","o":14.38,"h":14.38,"l":13.62,"c":13.75,"v":6088200},{"d":"1997-01-10","o":13.38,"h":14,"l":13.38,"c":13.88,"v":5518000},{"d":"1997-01-13","o":14.81,"h":15.44,"l":14.5,"c":14.5,"v":11178600},{"d":"1997-01-14","o":15.38,"h":16.62,"l":15.38,"c":16.25,"v":17118000},{"d":"1997-01-15","o":16.81,"h":17.31,"l":16.69,"c":16.81,"v":12613800},{"d":"1997-01-16","o":16.94,"h":17.12,"l":16.75,"c":16.88,"v":4495000},{"d":"1997-01-17","o":16.94,"h":17.5,"l":16.94,"c":17.5,"v":4298800},{"d":"1997-01-20","o":17.31,"h":17.31,"l":16.81,"c":17.19,"v":2858200},{"d":"1997-01-21","o":16.88,"h":17.44,"l":16.81,"c":17.12,"v":2895600},{"d":"1997-01-22","o":17,"h":17.12,"l":16.81,"c":16.88,"v":2362200},{"d":"1997-01-23","o":16.88,"h":17.06,"l":16.25,"c":16.25,"v":4043200},{"d":"1997-01-24","o":15.94,"h":16.44,"l":15.81,"c":15.88,"v":4328200},{"d":"1997-01-27","o":16,"h":16.12,"l":15.38,"c":15.38,"v":2382200},{"d":"1997-01-28","o":15.88,"h":16.19,"l":15.62,"c":15.81,"v":2300800},{"d":"1997-01-29","o":15.94,"h":16.5,"l":15.81,"c":16.44,"v":2262000},{"d":"1997-01-30","o":16.88,"h":17.62,"l":16.81,"c":17.56,"v":7756600},{"d":"1997-01-31","o":17.44,"h":18.06,"l":17.25,"c":17.56,"v":6308200},{"d":"1997-02-03","o":17.56,"h":17.81,"l":16.94,"c":16.94,"v":2634400},{"d":"1997-02-04","o":16.88,"h":16.94,"l":16.38,"c":16.94,"v":2478600},{"d":"1997-02-05","o":16.94,"h":17.25,"l":15.88,"c":16.38,"v":2809000},{"d":"1997-02-06","o":16.5,"h":16.88,"l":16.38,"c":16.81,"v":2694000},{"d":"1997-02-07","o":17.12,"h":17.44,"l":17.06,"c":17.25,"v":2712200},{"d":"1997-02-10","o":17.31,"h":17.38,"l":16.44,"c":16.5,"v":1191800},{"d":"1997-02-11","o":16.62,"h":16.81,"l":15.69,"c":16,"v":3763800},{"d":"1997-02-12","o":16,"h":17.25,"l":15.88,"c":17.12,"v":5965200},{"d":"1997-02-13","o":17.19,"h":17.5,"l":17.06,"c":17.06,"v":3512200},{"d":"1997-02-14","o":17.12,"h":17.25,"l":16.88,"c":16.94,"v":2178800},{"d":"1997-02-18","o":16.94,"h":17.31,"l":16.75,"c":17.25,"v":1388400},{"d":"1997-02-19","o":17.5,"h":18.12,"l":17.44,"c":17.75,"v":5866400},{"d":"1997-02-20","o":17.75,"h":18.38,"l":17.69,"c":18.19,"v":4769200},{"d":"1997-02-21","o":18.19,"h":18.19,"l":17.38,"c":17.38,"v":3837000},{"d":"1997-02-24","o":17.5,"h":18.25,"l":17.44,"c":18.19,"v":2994400},{"d":"1997-02-25","o":18.12,"h":18.44,"l":17.88,"c":18.31,"v":2580200},{"d":"1997-02-26","o":18.38,"h":18.44,"l":17.81,"c":18.06,"v":2384200},{"d":"1997-02-27","o":18.06,"h":18.44,"l":17.69,"c":17.69,"v":2638800},{"d":"1997-02-28","o":17.62,"h":18.25,"l":17.19,"c":18,"v":4007800},{"d":"1997-03-03","o":17.75,"h":18.31,"l":17.69,"c":17.94,"v":1778600},{"d":"1997-03-04","o":18.12,"h":19.38,"l":17.94,"c":19.25,"v":6585800},{"d":"1997-03-05","o":19.25,"h":19.5,"l":18.62,"c":19.12,"v":3712800},{"d":"1997-03-06","o":19.12,"h":19.31,"l":18.81,"c":18.88,"v":2628600},{"d":"1997-03-07","o":18.94,"h":20,"l":18.81,"c":19.75,"v":5990400},{"d":"1997-03-10","o":19.75,"h":20.19,"l":19.44,"c":20,"v":4189400},{"d":"1997-03-11","o":20.19,"h":21.19,"l":20,"c":20.81,"v":6925400},{"d":"1997-03-12","o":22,"h":23.88,"l":21.81,"c":22.94,"v":18512200},{"d":"1997-03-13","o":23.25,"h":24.25,"l":23.25,"c":23.69,"v":12095400},{"d":"1997-03-14","o":23.88,"h":24.19,"l":21.5,"c":22.25,"v":13015600},{"d":"1997-03-17","o":21.75,"h":22.88,"l":21.69,"c":22.62,"v":7929200},{"d":"1997-03-18","o":22.75,"h":22.81,"l":20.62,"c":20.94,"v":5478600},{"d":"1997-03-19","o":20.94,"h":20.94,"l":18.56,"c":19.75,"v":15518200},{"d":"1997-03-20","o":19.94,"h":20.69,"l":19.38,"c":20.06,"v":8375600},{"d":"1997-03-21","o":20.06,"h":20.44,"l":19.38,"c":19.56,"v":3607400},{"d":"1997-03-24","o":19.5,"h":19.5,"l":17.81,"c":18.81,"v":10937400},{"d":"1997-03-25","o":18.88,"h":20.56,"l":18.88,"c":20.38,"v":7534200},{"d":"1997-03-26","o":20.38,"h":21.56,"l":20.19,"c":21.12,"v":6452200},{"d":"1997-03-27","o":21.62,"h":21.81,"l":20.38,"c":20.5,"v":6006200},{"d":"1997-03-31","o":20.69,"h":21.25,"l":20,"c":20.75,"v":7109800},{"d":"1997-04-01","o":20.62,"h":20.75,"l":19.06,"c":19.81,"v":8014000},{"d":"1997-04-02","o":20.38,"h":20.62,"l":19.5,"c":19.75,"v":11784000},{"d":"1997-04-03","o":19.5,"h":19.5,"l":18.25,"c":19,"v":7828800},{"d":"1997-04-04","o":19,"h":19.94,"l":18.75,"c":19.81,"v":7040000},{"d":"1997-04-07","o":20.25,"h":21.75,"l":20.25,"c":21.5,"v":7570400},{"d":"1997-04-08","o":22,"h":22.5,"l":21.19,"c":21.69,"v":12431600},{"d":"1997-04-09","o":21.69,"h":21.75,"l":20.56,"c":20.88,"v":6079600},{"d":"1997-04-10","o":20.75,"h":20.75,"l":19.75,"c":19.88,"v":4709200},{"d":"1997-04-11","o":19.12,"h":19.5,"l":18.5,"c":19.12,"v":7296800},{"d":"1997-04-14","o":19.25,"h":19.38,"l":18.56,"c":19.12,"v":5571000},{"d":"1997-04-15","o":19.75,"h":19.81,"l":18.69,"c":18.75,"v":3770000},{"d":"1997-04-16","o":18.69,"h":19.25,"l":18.5,"c":19.12,"v":3672000},{"d":"1997-04-17","o":19.62,"h":19.69,"l":18.94,"c":19.31,"v":4502200},{"d":"1997-04-18","o":19.5,"h":19.5,"l":18.38,"c":18.38,"v":3647000},{"d":"1997-04-21","o":18.38,"h":18.44,"l":17.5,"c":17.75,"v":4446800},{"d":"1997-04-22","o":18,"h":19,"l":17.5,"c":19,"v":5561600},{"d":"1997-04-23","o":18.75,"h":19.62,"l":18.69,"c":18.75,"v":4750200},{"d":"1997-04-24","o":19.38,"h":20.75,"l":18.81,"c":20.75,"v":6882200},{"d":"1997-04-25","o":20.25,"h":20.88,"l":19.69,"c":20.31,"v":6968200},{"d":"1997-04-28","o":20.31,"h":20.81,"l":20.06,"c":20.62,"v":4039000},{"d":"1997-04-29","o":21,"h":21.38,"l":20.94,"c":21.31,"v":4004400},{"d":"1997-04-30","o":21,"h":21.5,"l":21,"c":21.25,"v":3766600},{"d":"1997-05-01","o":21.31,"h":21.94,"l":21.25,"c":21.75,"v":4140200},{"d":"1997-05-02","o":21.94,"h":22.12,"l":21.56,"c":22,"v":3088800},{"d":"1997-05-05","o":22.12,"h":22.31,"l":21.69,"c":22.25,"v":3968600},{"d":"1997-05-06","o":22.25,"h":22.38,"l":21.25,"c":21.44,"v":3293800},{"d":"1997-05-07","o":21.31,"h":22.25,"l":21.25,"c":21.81,"v":4577200},{"d":"1997-05-08","o":21.5,"h":22.44,"l":21.31,"c":22.38,"v":6749000},{"d":"1997-05-09","o":22.5,"h":22.88,"l":22.12,"c":22.5,"v":5757200},{"d":"1997-05-12","o":22.5,"h":22.56,"l":21.44,"c":21.62,"v":3848000},{"d":"1997-05-13","o":21.69,"h":22.06,"l":21.31,"c":21.94,"v":2882200},{"d":"1997-05-14","o":22.12,"h":22.19,"l":21.38,"c":21.56,"v":2954200},{"d":"1997-05-15","o":21.69,"h":22.12,"l":21.56,"c":22,"v":2867400},{"d":"1997-05-16","o":21.75,"h":21.94,"l":21.25,"c":21.31,"v":2542800},{"d":"1997-05-19","o":21.25,"h":21.25,"l":19.75,"c":20,"v":6590000},{"d":"1997-05-20","o":20.12,"h":21.19,"l":20.06,"c":21.12,"v":6267400},{"d":"1997-05-21","o":21.38,"h":21.44,"l":20.19,"c":20.56,"v":5098400},{"d":"1997-05-22","o":20.5,"h":20.81,"l":20.31,"c":20.5,"v":2121000},{"d":"1997-05-23","o":20.62,"h":20.94,"l":20.06,"c":20.44,"v":1778000},{"d":"1997-05-27","o":20.5,"h":21.38,"l":20.44,"c":21.06,"v":3380000},{"d":"1997-05-28","o":21.06,"h":21.81,"l":20.94,"c":21.12,"v":3595600},{"d":"1997-05-29","o":20.75,"h":20.75,"l":19.81,"c":19.94,"v":4821400},{"d":"1997-05-30","o":19.44,"h":20.12,"l":18.62,"c":20,"v":8811000},{"d":"1997-06-02","o":20.81,"h":20.81,"l":19.5,"c":19.88,"v":3754600},{"d":"1997-06-03","o":19.75,"h":19.81,"l":19.19,"c":19.38,"v":3963200},{"d":"1997-06-04","o":19.5,"h":20,"l":19.25,"c":19.38,"v":4702200},{"d":"1997-06-05","o":19.5,"h":19.69,"l":18.25,"c":18.75,"v":7472800},{"d":"1997-06-06","o":18.75,"h":19.5,"l":18.31,"c":19.31,"v":6892400},{"d":"1997-06-09","o":19.44,"h":20.69,"l":19.12,"c":20.31,"v":7199400},{"d":"1997-06-10","o":20.31,"h":20.38,"l":19.56,"c":19.56,"v":4200800},{"d":"1997-06-11","o":19.44,"h":20.06,"l":19.19,"c":19.69,"v":4652200},{"d":"1997-06-12","o":19.12,"h":19.38,"l":18.81,"c":19,"v":8050800},{"d":"1997-06-13","o":18.94,"h":19.25,"l":18.31,"c":18.44,"v":8244000},{"d":"1997-06-16","o":18.62,"h":19.25,"l":18.62,"c":18.88,"v":4071400},{"d":"1997-06-17","o":19.19,"h":19.75,"l":19.12,"c":19.56,"v":3994600},{"d":"1997-06-18","o":19.38,"h":19.75,"l":19,"c":19.31,"v":4038000},{"d":"1997-06-19","o":19.38,"h":19.38,"l":18.81,"c":18.94,"v":4802200},{"d":"1997-06-20","o":18.75,"h":18.81,"l":18.44,"c":18.47,"v":4169400},{"d":"1997-06-23","o":18.44,"h":18.81,"l":18.31,"c":18.5,"v":3105800},{"d":"1997-06-24","o":18.62,"h":18.75,"l":18.5,"c":18.75,"v":2201800},{"d":"1997-06-25","o":18.81,"h":19.12,"l":18.75,"c":19.06,"v":4602800},{"d":"1997-06-26","o":18.75,"h":18.88,"l":17.94,"c":18.16,"v":5506800},{"d":"1997-06-27","o":18.31,"h":18.31,"l":17.78,"c":17.88,"v":3464200},{"d":"1997-06-30","o":17.84,"h":18.22,"l":17,"c":17.94,"v":5949200},{"d":"1997-07-01","o":17.75,"h":17.75,"l":17.28,"c":17.38,"v":4489200},{"d":"1997-07-02","o":17.75,"h":17.75,"l":17.44,"c":17.53,"v":4557000},{"d":"1997-07-03","o":18,"h":18.47,"l":17.75,"c":17.97,"v":1776400},{"d":"1997-07-07","o":18.81,"h":19.19,"l":18.56,"c":19,"v":5829800},{"d":"1997-07-08","o":19.25,"h":19.72,"l":18.28,"c":18.88,"v":7719000},{"d":"1997-07-09","o":18.88,"h":20,"l":18.69,"c":19.5,"v":13074800},{"d":"1997-07-10","o":19.44,"h":19.5,"l":18.84,"c":19.22,"v":3652600},{"d":"1997-07-11","o":19.28,"h":19.31,"l":18.81,"c":18.97,"v":2324400},{"d":"1997-07-14","o":18.88,"h":19.47,"l":18.84,"c":19.28,"v":3689200},{"d":"1997-07-15","o":19.38,"h":19.5,"l":19.25,"c":19.34,"v":2696400},{"d":"1997-07-16","o":19.69,"h":20.44,"l":19.62,"c":20,"v":6103200},{"d":"1997-07-17","o":20,"h":20,"l":19.56,"c":19.66,"v":2273000},{"d":"1997-07-18","o":19.5,"h":19.62,"l":18.5,"c":18.66,"v":3379200},{"d":"1997-07-21","o":18.62,"h":18.69,"l":17.88,"c":18.06,"v":4115400},{"d":"1997-07-22","o":18.09,"h":18.62,"l":18.06,"c":18.59,"v":2318800},{"d":"1997-07-23","o":18.84,"h":19,"l":18.09,"c":18.16,"v":2772400},{"d":"1997-07-24","o":18.16,"h":18.22,"l":17.72,"c":17.88,"v":3621000},{"d":"1997-07-25","o":17.88,"h":17.94,"l":17.53,"c":17.56,"v":2276400},{"d":"1997-07-28","o":17.59,"h":18.09,"l":17.47,"c":17.75,"v":2922800},{"d":"1997-07-29","o":17.72,"h":17.88,"l":17.12,"c":17.25,"v":3374400},{"d":"1997-07-30","o":17.19,"h":17.62,"l":16.91,"c":16.91,"v":4466400},{"d":"1997-07-31","o":16.97,"h":17.81,"l":16.59,"c":17.56,"v":6008400},{"d":"1997-08-01","o":17.62,"h":18.5,"l":17.56,"c":18.19,"v":7968000},{"d":"1997-08-04","o":18.75,"h":18.88,"l":18.34,"c":18.53,"v":4501600},{"d":"1997-08-05","o":18.75,"h":19.34,"l":18.62,"c":19.19,"v":4905000},{"d":"1997-08-06","o":19.25,"h":19.62,"l":18.88,"c":19.09,"v":4086600},{"d":"1997-08-07","o":19.25,"h":19.38,"l":18.44,"c":18.44,"v":3598800},{"d":"1997-08-08","o":18.25,"h":18.47,"l":17.97,"c":18.03,"v":2860600},{"d":"1997-08-11","o":18.06,"h":18.22,"l":17.59,"c":17.81,"v":2108600},{"d":"1997-08-12","o":17.97,"h":18.38,"l":17.84,"c":17.88,"v":1797000},{"d":"1997-08-13","o":18.16,"h":19.12,"l":17.69,"c":19,"v":5443400},{"d":"1997-08-14","o":19.25,"h":19.62,"l":18.75,"c":19,"v":5281600},{"d":"1997-08-15","o":18.97,"h":18.97,"l":18.66,"c":18.75,"v":1999400},{"d":"1997-08-18","o":18.53,"h":21.38,"l":18.38,"c":21.25,"v":8634600},{"d":"1997-08-19","o":20.97,"h":21.12,"l":20.31,"c":20.69,"v":10580600},{"d":"1997-08-20","o":20.5,"h":20.75,"l":20.25,"c":20.56,"v":4032400},{"d":"1997-08-21","o":20.62,"h":21.22,"l":20.47,"c":20.97,"v":6856800},{"d":"1997-08-22","o":20.44,"h":21.06,"l":19.81,"c":20.91,"v":5427200},{"d":"1997-08-25","o":21,"h":21.19,"l":20.41,"c":20.53,"v":3384200},{"d":"1997-08-26","o":20.5,"h":20.5,"l":19.59,"c":19.75,"v":2213000},{"d":"1997-08-27","o":19.88,"h":20,"l":19.34,"c":19.56,"v":2113200},{"d":"1997-08-28","o":19.44,"h":19.75,"l":19.12,"c":19.25,"v":1900400},{"d":"1997-08-29","o":18.94,"h":19,"l":18.56,"c":18.81,"v":3035000},{"d":"1997-09-02","o":18.91,"h":19.5,"l":18.91,"c":19.44,"v":2105000},{"d":"1997-09-03","o":19.72,"h":20,"l":18,"c":19.44,"v":2382600},{"d":"1997-09-04","o":18.06,"h":18.19,"l":17.56,"c":17.62,"v":13555200},{"d":"1997-09-05","o":17.75,"h":17.88,"l":17.28,"c":17.66,"v":8004000},{"d":"1997-09-08","o":17.72,"h":17.88,"l":16.91,"c":17,"v":5205600},{"d":"1997-09-09","o":17,"h":17.22,"l":16.88,"c":16.88,"v":4605800},{"d":"1997-09-10","o":16.91,"h":17.06,"l":16.31,"c":16.38,"v":4863800},{"d":"1997-09-11","o":16.41,"h":17.38,"l":16.31,"c":17.06,"v":6133800},{"d":"1997-09-12","o":17.5,"h":18,"l":17.44,"c":17.75,"v":10132400},{"d":"1997-09-15","o":17.75,"h":17.94,"l":16.94,"c":17,"v":3645800},{"d":"1997-09-16","o":17.12,"h":17.22,"l":16.5,"c":17.03,"v":3830400},{"d":"1997-09-17","o":17.34,"h":17.34,"l":16.41,"c":16.53,"v":7476800},{"d":"1997-09-18","o":16.56,"h":16.59,"l":15.75,"c":16.09,"v":8195200},{"d":"1997-09-19","o":16,"h":16.34,"l":15.62,"c":16.25,"v":4519200},{"d":"1997-09-22","o":16.75,"h":16.81,"l":16.31,"c":16.59,"v":4114800},{"d":"1997-09-23","o":16.5,"h":16.66,"l":16,"c":16.25,"v":3589800},{"d":"1997-09-24","o":16.19,"h":16.25,"l":15.38,"c":15.62,"v":5949000},{"d":"1997-09-25","o":16,"h":16.69,"l":15.84,"c":16.31,"v":8776600},{"d":"1997-09-26","o":16.47,"h":16.62,"l":16.03,"c":16.19,"v":3952200},{"d":"1997-09-29","o":16.25,"h":16.69,"l":16.25,"c":16.38,"v":2431400},{"d":"1997-09-30","o":16.22,"h":16.66,"l":16,"c":16.28,"v":4521800},{"d":"1997-10-01","o":14.75,"h":14.88,"l":13.38,"c":13.5,"v":24972400},{"d":"1997-10-02","o":13.88,"h":14.5,"l":13.72,"c":14.41,"v":10023800},{"d":"1997-10-03","o":14.5,"h":15.56,"l":14.31,"c":14.91,"v":9889200},{"d":"1997-10-06","o":15.09,"h":15.09,"l":14.03,"c":14.03,"v":5090800},{"d":"1997-10-07","o":14.25,"h":15.25,"l":14.12,"c":15,"v":6663600},{"d":"1997-10-08","o":14.38,"h":15.44,"l":14.31,"c":15.31,"v":9376200},{"d":"1997-10-09","o":15.12,"h":15.75,"l":14.94,"c":15.59,"v":3824800},{"d":"1997-10-10","o":15.62,"h":15.81,"l":15.28,"c":15.41,"v":2832600},{"d":"1997-10-13","o":15.44,"h":15.56,"l":15.12,"c":15.34,"v":2099600},{"d":"1997-10-14","o":15.38,"h":15.44,"l":14.66,"c":14.91,"v":3328000},{"d":"1997-10-15","o":14.72,"h":14.94,"l":14.59,"c":14.75,"v":2475200},{"d":"1997-10-16","o":14.84,"h":14.97,"l":14.16,"c":14.38,"v":3505800},{"d":"1997-10-17","o":14.38,"h":14.75,"l":13.75,"c":14.06,"v":4091600},{"d":"1997-10-20","o":14.03,"h":14.03,"l":13.59,"c":14.03,"v":4196800},{"d":"1997-10-21","o":14.19,"h":14.88,"l":14.12,"c":14.72,"v":4834000},{"d":"1997-10-22","o":14.72,"h":14.75,"l":14.03,"c":14.19,"v":1975800},{"d":"1997-10-23","o":14,"h":14.44,"l":13.5,"c":13.75,"v":5065800},{"d":"1997-10-24","o":13.88,"h":13.91,"l":12.62,"c":13.09,"v":6277600},{"d":"1997-10-27","o":12.75,"h":12.88,"l":10.41,"c":10.5,"v":6555400},{"d":"1997-10-28","o":9.81,"h":12.5,"l":9.81,"c":12.5,"v":10581400},{"d":"1997-10-29","o":12.72,"h":12.72,"l":11.94,"c":12.06,"v":4987000},{"d":"1997-10-30","o":11.72,"h":11.81,"l":11.03,"c":11.09,"v":4438600},{"d":"1997-10-31","o":11.75,"h":11.88,"l":10.81,"c":11.5,"v":3686200},{"d":"1997-11-03","o":11.91,"h":12.28,"l":11.62,"c":12.03,"v":2974200},{"d":"1997-11-04","o":12.09,"h":12.28,"l":11.81,"c":11.97,"v":1793600},{"d":"1997-11-05","o":12,"h":12.25,"l":11.53,"c":12.06,"v":3157000},{"d":"1997-11-06","o":12,"h":12.03,"l":10.75,"c":10.94,"v":6149200},{"d":"1997-11-07","o":10.5,"h":11.47,"l":10.12,"c":11.28,"v":6466800},{"d":"1997-11-10","o":11.31,"h":11.31,"l":10.47,"c":10.62,"v":3274400},{"d":"1997-11-11","o":10.66,"h":11,"l":10.56,"c":10.81,"v":3430600},{"d":"1997-11-12","o":10.69,"h":10.81,"l":9.97,"c":9.97,"v":2930800},{"d":"1997-11-13","o":10.06,"h":10.56,"l":9.28,"c":10.56,"v":7347000},{"d":"1997-11-14","o":10.69,"h":10.69,"l":9.88,"c":10.22,"v":3926200},{"d":"1997-11-17","o":10.66,"h":11.03,"l":10.53,"c":11,"v":3328000},{"d":"1997-11-18","o":10.97,"h":11.12,"l":10.75,"c":10.97,"v":2842400},{"d":"1997-11-19","o":10.84,"h":11.06,"l":10.38,"c":10.47,"v":2740200},{"d":"1997-11-20","o":10.5,"h":11.47,"l":10.5,"c":11.41,"v":4687600},{"d":"1997-11-21","o":11.47,"h":11.59,"l":11.03,"c":11.31,"v":2725200},{"d":"1997-11-24","o":11.31,"h":11.31,"l":10.97,"c":11.12,"v":2605200},{"d":"1997-11-25","o":11.12,"h":11.31,"l":11.03,"c":11.06,"v":1849400},{"d":"1997-11-26","o":10.94,"h":11.25,"l":10.62,"c":10.78,"v":3232000},{"d":"1997-11-28","o":10.66,"h":10.97,"l":10.62,"c":10.91,"v":880600},{"d":"1997-12-01","o":11,"h":11.31,"l":10.91,"c":11.28,"v":2264400},{"d":"1997-12-02","o":11.28,"h":11.31,"l":10.56,"c":10.69,"v":2357200},{"d":"1997-12-03","o":10.62,"h":11,"l":10.28,"c":10.75,"v":2279200},{"d":"1997-12-04","o":10.91,"h":10.94,"l":10.28,"c":10.47,"v":1852400},{"d":"1997-12-05","o":10.38,"h":10.97,"l":10.31,"c":10.56,"v":3156000},{"d":"1997-12-08","o":10.56,"h":11.06,"l":10.19,"c":10.94,"v":2961600},{"d":"1997-12-09","o":10.94,"h":10.94,"l":10.25,"c":10.41,"v":2188600},{"d":"1997-12-10","o":10.28,"h":10.28,"l":9.78,"c":9.94,"v":2973400},{"d":"1997-12-11","o":9.75,"h":9.75,"l":9.25,"c":9.34,"v":3523000},{"d":"1997-12-12","o":9.53,"h":9.59,"l":8.94,"c":9.09,"v":3267600},{"d":"1997-12-15","o":9.12,"h":9.25,"l":8.75,"c":9.22,"v":3863600},{"d":"1997-12-16","o":9.22,"h":9.31,"l":9.12,"c":9.16,"v":2854400},{"d":"1997-12-17","o":9.28,"h":9.47,"l":9.22,"c":9.47,"v":3226600},{"d":"1997-12-18","o":9.47,"h":9.47,"l":9.09,"c":9.12,"v":2802400},{"d":"1997-12-19","o":9.12,"h":9.44,"l":8.91,"c":9.41,"v":4693600},{"d":"1997-12-22","o":9.47,"h":9.66,"l":9.19,"c":9.28,"v":2711400},{"d":"1997-12-23","o":9.25,"h":9.34,"l":8.97,"c":8.97,"v":2040800},{"d":"1997-12-24","o":9.09,"h":9.12,"l":8.84,"c":8.88,"v":1060200},{"d":"1997-12-26","o":8.78,"h":8.91,"l":8.75,"c":8.78,"v":1072800},{"d":"1997-12-29","o":8.84,"h":8.97,"l":8.56,"c":8.69,"v":2806200},{"d":"1997-12-30","o":8.69,"h":8.78,"l":8.56,"c":8.56,"v":3097000},{"d":"1997-12-31","o":8.69,"h":9.09,"l":8.62,"c":8.88,"v":6449200},{"d":"1998-01-02","o":9.12,"h":9.66,"l":9.09,"c":9.66,"v":2512400},{"d":"1998-01-05","o":9.69,"h":9.75,"l":9.44,"c":9.66,"v":5016000},{"d":"1998-01-06","o":10.06,"h":10.44,"l":9.84,"c":9.97,"v":9235400},{"d":"1998-01-07","o":9.78,"h":9.81,"l":9.38,"c":9.5,"v":4503800},{"d":"1998-01-08","o":9.53,"h":9.84,"l":9.38,"c":9.47,"v":3452400},{"d":"1998-01-09","o":9.53,"h":9.56,"l":8.81,"c":9.12,"v":3219400},{"d":"1998-01-12","o":8.75,"h":9.12,"l":8.66,"c":8.88,"v":2610600},{"d":"1998-01-13","o":9,"h":10.44,"l":8.97,"c":10.44,"v":4973400},{"d":"1998-01-14","o":9.59,"h":9.62,"l":9.12,"c":9.22,"v":5866600},{"d":"1998-01-15","o":9.25,"h":9.34,"l":9.03,"c":9.03,"v":3387400},{"d":"1998-01-16","o":9.12,"h":9.19,"l":8.75,"c":8.91,"v":3041000},{"d":"1998-01-20","o":8.91,"h":9.28,"l":8.88,"c":9.28,"v":2212000},{"d":"1998-01-21","o":9.25,"h":9.31,"l":9.06,"c":9.28,"v":2090800},{"d":"1998-01-22","o":9.19,"h":9.38,"l":9.03,"c":9.19,"v":2435200},{"d":"1998-01-23","o":9.31,"h":9.31,"l":9.03,"c":9.06,"v":1321000},{"d":"1998-01-26","o":9.19,"h":9.47,"l":9.19,"c":9.47,"v":2760000},{"d":"1998-01-27","o":9.44,"h":9.75,"l":9.31,"c":9.38,"v":2224600},{"d":"1998-01-28","o":9.41,"h":9.84,"l":9.41,"c":9.59,"v":2698800},{"d":"1998-01-29","o":9.5,"h":10.03,"l":9.34,"c":9.88,"v":5921000},{"d":"1998-01-30","o":10,"h":10.09,"l":9.81,"c":10.09,"v":3252200},{"d":"1998-02-02","o":10.16,"h":10.25,"l":9.81,"c":10.03,"v":5814200},{"d":"1998-02-03","o":10.06,"h":10.34,"l":9.81,"c":10,"v":5969000},{"d":"1998-02-04","o":9.97,"h":10.16,"l":9.81,"c":10,"v":4109000},{"d":"1998-02-05","o":10,"h":10,"l":9.47,"c":9.53,"v":4945400},{"d":"1998-02-06","o":9.44,"h":9.5,"l":8.97,"c":9.25,"v":4873200},{"d":"1998-02-09","o":9.25,"h":9.72,"l":9.25,"c":9.56,"v":3178600},{"d":"1998-02-10","o":9.62,"h":9.84,"l":9.53,"c":9.69,"v":3343400},{"d":"1998-02-11","o":9.78,"h":9.84,"l":9.47,"c":9.56,"v":2505400},{"d":"1998-02-12","o":9.53,"h":9.59,"l":9.31,"c":9.5,"v":2163600},{"d":"1998-02-13","o":9.5,"h":9.56,"l":9.41,"c":9.56,"v":1460400},{"d":"1998-02-17","o":9.62,"h":9.66,"l":9.41,"c":9.47,"v":1931000},{"d":"1998-02-18","o":9.44,"h":9.59,"l":9.44,"c":9.56,"v":1580400},{"d":"1998-02-19","o":9.66,"h":9.91,"l":9.56,"c":9.75,"v":3591000},{"d":"1998-02-20","o":9.81,"h":9.97,"l":9.72,"c":9.88,"v":3421600},{"d":"1998-02-23","o":9.97,"h":10.41,"l":9.91,"c":10.38,"v":9154600},{"d":"1998-02-24","o":10.47,"h":10.81,"l":10.28,"c":10.34,"v":9780800},{"d":"1998-02-25","o":10.62,"h":10.88,"l":10.53,"c":10.88,"v":5526000},{"d":"1998-02-26","o":10.88,"h":12.56,"l":10.78,"c":12.56,"v":16799800},{"d":"1998-02-27","o":12.69,"h":12.69,"l":11.5,"c":11.75,"v":14213200},{"d":"1998-03-02","o":11.75,"h":11.94,"l":11.06,"c":11.12,"v":4850600},{"d":"1998-03-03","o":10.88,"h":11.41,"l":10.5,"c":11.41,"v":4583800},{"d":"1998-03-04","o":10.97,"h":11.22,"l":10.25,"c":10.25,"v":6159800},{"d":"1998-03-05","o":10.56,"h":10.66,"l":10.38,"c":10.5,"v":4751800},{"d":"1998-03-06","o":10.53,"h":11.03,"l":10.53,"c":10.91,"v":5197800},{"d":"1998-03-09","o":10.78,"h":10.78,"l":10.28,"c":10.28,"v":2700600},{"d":"1998-03-10","o":10.5,"h":10.88,"l":10.31,"c":10.88,"v":2406200},{"d":"1998-03-11","o":10.88,"h":11.16,"l":10.66,"c":10.69,"v":3657200},{"d":"1998-03-12","o":10.75,"h":11.25,"l":10.69,"c":11.09,"v":4685000},{"d":"1998-03-13","o":11.06,"h":11.16,"l":10.84,"c":10.97,"v":1917800},{"d":"1998-03-16","o":11,"h":11.62,"l":10.94,"c":11.5,"v":5651600},{"d":"1998-03-17","o":11.5,"h":11.5,"l":10.91,"c":11.03,"v":3379800},{"d":"1998-03-18","o":11.06,"h":11.22,"l":11.03,"c":11.16,"v":2206800},{"d":"1998-03-19","o":11.19,"h":11.97,"l":11.16,"c":11.97,"v":6961800},{"d":"1998-03-20","o":11.97,"h":12,"l":11.16,"c":11.19,"v":5315400},{"d":"1998-03-23","o":11.19,"h":11.53,"l":10.97,"c":11.41,"v":2272800},{"d":"1998-03-24","o":11.41,"h":11.88,"l":11.38,"c":11.53,"v":2919000},{"d":"1998-03-25","o":11.56,"h":11.69,"l":11.28,"c":11.47,"v":3431200},{"d":"1998-03-26","o":11.47,"h":11.81,"l":11.38,"c":11.69,"v":2783000},{"d":"1998-03-27","o":11.5,"h":12.41,"l":11.5,"c":12.34,"v":7113200},{"d":"1998-03-30","o":12.5,"h":13.31,"l":12.5,"c":13.28,"v":17118800},{"d":"1998-03-31","o":13.75,"h":14.81,"l":13.5,"c":14.53,"v":20423000},{"d":"1998-04-01","o":14.62,"h":15.12,"l":14.03,"c":14.97,"v":15246600},{"d":"1998-04-02","o":14.97,"h":15.25,"l":14.56,"c":14.84,"v":10321400},{"d":"1998-04-03","o":14.66,"h":14.75,"l":14.25,"c":14.28,"v":4924800},{"d":"1998-04-06","o":14.25,"h":15.31,"l":14.25,"c":15.22,"v":11542800},{"d":"1998-04-07","o":15.12,"h":15.5,"l":14,"c":15.25,"v":7863200},{"d":"1998-04-08","o":14.88,"h":14.88,"l":13.5,"c":13.66,"v":11244600},{"d":"1998-04-09","o":13.81,"h":13.84,"l":13.19,"c":13.31,"v":5589000},{"d":"1998-04-13","o":13.12,"h":13.16,"l":12.62,"c":12.66,"v":6662600},{"d":"1998-04-14","o":12.56,"h":13.28,"l":12.56,"c":13.12,"v":4510800},{"d":"1998-04-15","o":13.31,"h":13.56,"l":13.12,"c":13.12,"v":3328200},{"d":"1998-04-16","o":13.09,"h":13.12,"l":12.41,"c":12.88,"v":2387600},{"d":"1998-04-17","o":12.75,"h":13.88,"l":12.59,"c":13.88,"v":3457600},{"d":"1998-04-20","o":13.62,"h":13.94,"l":13.31,"c":13.94,"v":4635400},{"d":"1998-04-21","o":14.22,"h":14.41,"l":13.78,"c":13.88,"v":6050600},{"d":"1998-04-22","o":13.81,"h":14.56,"l":13.75,"c":14.28,"v":5466000},{"d":"1998-04-23","o":14.25,"h":15.06,"l":13.94,"c":14.66,"v":7249600},{"d":"1998-04-24","o":14.72,"h":15,"l":14.19,"c":14.56,"v":3808200},{"d":"1998-04-27","o":14.19,"h":14.38,"l":13.81,"c":14.09,"v":3043000},{"d":"1998-04-28","o":14.03,"h":14.44,"l":13.5,"c":13.72,"v":2522400},{"d":"1998-04-29","o":13.84,"h":14.06,"l":13.66,"c":14,"v":2744000},{"d":"1998-04-30","o":14.09,"h":14.34,"l":13.78,"c":13.88,"v":2514400},{"d":"1998-05-01","o":13.81,"h":13.88,"l":13.38,"c":13.78,"v":2829800},{"d":"1998-05-04","o":13.78,"h":13.97,"l":13,"c":13.31,"v":4647600},{"d":"1998-05-05","o":12.88,"h":13.22,"l":12.81,"c":12.88,"v":5416600},{"d":"1998-05-06","o":12.88,"h":13.19,"l":12.59,"c":12.72,"v":9851400},{"d":"1998-05-07","o":12.75,"h":12.88,"l":12.59,"c":12.69,"v":4695600},{"d":"1998-05-08","o":12.59,"h":12.97,"l":12.59,"c":12.97,"v":4705800},{"d":"1998-05-11","o":13.25,"h":13.38,"l":12.69,"c":12.69,"v":6973800},{"d":"1998-05-12","o":12.72,"h":13,"l":12.47,"c":13,"v":5071000},{"d":"1998-05-13","o":13.16,"h":13.19,"l":12.84,"c":13,"v":2347400},{"d":"1998-05-14","o":12.81,"h":13.09,"l":12.56,"c":12.56,"v":3010200},{"d":"1998-05-15","o":12.38,"h":12.38,"l":11.12,"c":11.12,"v":9174000},{"d":"1998-05-18","o":11.16,"h":11.5,"l":10.81,"c":11.09,"v":4908000},{"d":"1998-05-19","o":11.38,"h":11.47,"l":11.06,"c":11.19,"v":3632200},{"d":"1998-05-20","o":11.34,"h":11.38,"l":10.25,"c":10.31,"v":7869400},{"d":"1998-05-21","o":10.38,"h":10.47,"l":9.97,"c":10.09,"v":7137400},{"d":"1998-05-22","o":10.09,"h":10.22,"l":9.97,"c":10.03,"v":3341400},{"d":"1998-05-26","o":10.12,"h":10.31,"l":9.88,"c":10,"v":3504600},{"d":"1998-05-27","o":9.78,"h":10,"l":9.53,"c":9.97,"v":4931800},{"d":"1998-05-28","o":10.06,"h":10.41,"l":9.91,"c":10.06,"v":6879600},{"d":"1998-05-29","o":10.12,"h":10.31,"l":9.75,"c":9.78,"v":4871400},{"d":"1998-06-01","o":9.91,"h":10.12,"l":9.53,"c":9.62,"v":3039800},{"d":"1998-06-02","o":9.75,"h":9.88,"l":9.16,"c":9.38,"v":6368400},{"d":"1998-06-03","o":9.5,"h":9.62,"l":8.94,"c":9,"v":5702400},{"d":"1998-06-04","o":9.12,"h":9.22,"l":8.97,"c":9.19,"v":4891000},{"d":"1998-06-05","o":9.16,"h":9.47,"l":9.06,"c":9.16,"v":3555000},{"d":"1998-06-08","o":9.16,"h":9.25,"l":8.97,"c":9.06,"v":4876200},{"d":"1998-06-09","o":9.09,"h":9.38,"l":8.81,"c":9.31,"v":4795600},{"d":"1998-06-10","o":9.12,"h":9.12,"l":8.75,"c":8.81,"v":4363400},{"d":"1998-06-11","o":8.91,"h":8.91,"l":8.62,"c":8.81,"v":2762400},{"d":"1998-06-12","o":8.81,"h":8.84,"l":8.19,"c":8.44,"v":5704800},{"d":"1998-06-15","o":8.5,"h":8.81,"l":8.44,"c":8.5,"v":3159800},{"d":"1998-06-16","o":8.62,"h":8.94,"l":8.53,"c":8.91,"v":3412400},{"d":"1998-06-17","o":9.06,"h":9.31,"l":8.78,"c":8.81,"v":3291200},{"d":"1998-06-18","o":8.84,"h":9.06,"l":8.66,"c":9,"v":2025000},{"d":"1998-06-19","o":9.12,"h":9.16,"l":8.69,"c":8.75,"v":1387000},{"d":"1998-06-22","o":8.75,"h":9.19,"l":8.53,"c":9.12,"v":2746200},{"d":"1998-06-23","o":9.12,"h":9.28,"l":8.88,"c":8.94,"v":2986800},{"d":"1998-06-24","o":9,"h":9.31,"l":8.75,"c":9.12,"v":3244600},{"d":"1998-06-25","o":9.19,"h":9.38,"l":8.91,"c":9,"v":3966000},{"d":"1998-06-26","o":8.97,"h":9.06,"l":8.75,"c":8.88,"v":3924400},{"d":"1998-06-29","o":8.88,"h":8.97,"l":8.66,"c":8.69,"v":2873000},{"d":"1998-06-30","o":8.66,"h":8.84,"l":8.47,"c":8.53,"v":4108800},{"d":"1998-07-01","o":8.66,"h":8.69,"l":8.19,"c":8.38,"v":4661800},{"d":"1998-07-02","o":8.38,"h":8.47,"l":8.09,"c":8.38,"v":3658000},{"d":"1998-07-06","o":8.38,"h":8.38,"l":8.19,"c":8.25,"v":2197000},{"d":"1998-07-07","o":8.19,"h":9.03,"l":8.09,"c":9,"v":5500600},{"d":"1998-07-08","o":9.12,"h":9.5,"l":8.94,"c":9.06,"v":9980000},{"d":"1998-07-09","o":8.06,"h":8.25,"l":7.66,"c":7.94,"v":14758400},{"d":"1998-07-10","o":7.91,"h":7.97,"l":7.69,"c":7.84,"v":4665000},{"d":"1998-07-13","o":7.84,"h":7.88,"l":7.59,"c":7.72,"v":2709800},{"d":"1998-07-14","o":7.78,"h":8.19,"l":7.78,"c":8.19,"v":5922200},{"d":"1998-07-15","o":8.22,"h":8.75,"l":8.12,"c":8.69,"v":6520000},{"d":"1998-07-16","o":8.78,"h":8.84,"l":8.34,"c":8.38,"v":3455400},{"d":"1998-07-17","o":8.38,"h":8.5,"l":8.12,"c":8.28,"v":4079200},{"d":"1998-07-20","o":8.81,"h":8.81,"l":8.44,"c":8.69,"v":5232800},{"d":"1998-07-21","o":8.88,"h":9.09,"l":8.81,"c":8.84,"v":4367000},{"d":"1998-07-22","o":8.75,"h":8.75,"l":8.19,"c":8.28,"v":5934800},{"d":"1998-07-23","o":8.41,"h":8.44,"l":8.12,"c":8.19,"v":2212400},{"d":"1998-07-24","o":8.19,"h":8.34,"l":8.03,"c":8.12,"v":1614400},{"d":"1998-07-27","o":8.09,"h":8.16,"l":7.91,"c":8.16,"v":1586000},{"d":"1998-07-28","o":8.12,"h":8.38,"l":8.03,"c":8.25,"v":1586000},{"d":"1998-07-29","o":8.22,"h":8.25,"l":7.81,"c":7.84,"v":2266800},{"d":"1998-07-30","o":8.44,"h":8.66,"l":8.25,"c":8.56,"v":4746200},{"d":"1998-07-31","o":8.75,"h":9.06,"l":8.59,"c":8.62,"v":4956800},{"d":"1998-08-03","o":8.56,"h":8.59,"l":8.28,"c":8.44,"v":2298200},{"d":"1998-08-04","o":8.5,"h":8.59,"l":7.97,"c":8,"v":2928000},{"d":"1998-08-05","o":8.06,"h":8.25,"l":7.78,"c":7.94,"v":3236800},{"d":"1998-08-06","o":7.91,"h":8.62,"l":7.88,"c":8.38,"v":4333000},{"d":"1998-08-07","o":8.84,"h":9.41,"l":8.81,"c":9,"v":8252400},{"d":"1998-08-10","o":9.09,"h":9.38,"l":8.97,"c":9,"v":3312200},{"d":"1998-08-11","o":8.53,"h":9.22,"l":8.53,"c":8.94,"v":3838200},{"d":"1998-08-12","o":9.31,"h":9.53,"l":9.22,"c":9.31,"v":5649800},{"d":"1998-08-13","o":9.31,"h":9.44,"l":8.84,"c":9,"v":2103400},{"d":"1998-08-14","o":9.31,"h":9.38,"l":9,"c":9,"v":3227200},{"d":"1998-08-17","o":9.12,"h":9.44,"l":9.09,"c":9.44,"v":4477400},{"d":"1998-08-18","o":9.5,"h":10.06,"l":9.44,"c":10.03,"v":12423400},{"d":"1998-08-19","o":9.97,"h":9.97,"l":9.12,"c":9.41,"v":8262800},{"d":"1998-08-20","o":9,"h":9.16,"l":8.78,"c":8.91,"v":4848800},{"d":"1998-08-21","o":8.62,"h":8.81,"l":8.38,"c":8.81,"v":4938400},{"d":"1998-08-24","o":8.88,"h":9.12,"l":8.56,"c":8.66,"v":2577000},{"d":"1998-08-25","o":8.84,"h":9.03,"l":8.75,"c":8.78,"v":4657800},{"d":"1998-08-26","o":8.59,"h":8.69,"l":8.44,"c":8.5,"v":2930000},{"d":"1998-08-27","o":8.12,"h":8.22,"l":7.53,"c":7.69,"v":7540000},{"d":"1998-08-28","o":7.81,"h":8.09,"l":7.38,"c":7.59,"v":4955000},{"d":"1998-08-31","o":7.59,"h":7.69,"l":6.38,"c":6.5,"v":4716200},{"d":"1998-09-01","o":6.66,"h":7.25,"l":6.38,"c":7.19,"v":4905000},{"d":"1998-09-02","o":7.41,"h":7.69,"l":7.06,"c":7.34,"v":4567600},{"d":"1998-09-03","o":7.16,"h":7.56,"l":6.94,"c":7,"v":3177400},{"d":"1998-09-04","o":7.16,"h":7.22,"l":6.75,"c":7.12,"v":2764400},{"d":"1998-09-08","o":7.56,"h":7.72,"l":7.28,"c":7.56,"v":3435200},{"d":"1998-09-09","o":7.91,"h":8.31,"l":7.84,"c":8.12,"v":6926800},{"d":"1998-09-10","o":7.78,"h":8.16,"l":7.56,"c":8.09,"v":4129800},{"d":"1998-09-11","o":8.47,"h":8.69,"l":8.38,"c":8.62,"v":6137400},{"d":"1998-09-14","o":8.75,"h":8.84,"l":8.38,"c":8.41,"v":2953600},{"d":"1998-09-15","o":8.34,"h":8.53,"l":8.09,"c":8.47,"v":2115200},{"d":"1998-09-16","o":8.5,"h":8.66,"l":8.31,"c":8.38,"v":2607600},{"d":"1998-09-17","o":8.25,"h":9.19,"l":8.25,"c":8.88,"v":10539600},{"d":"1998-09-18","o":8.94,"h":9.09,"l":8.78,"c":8.97,"v":4728800},{"d":"1998-09-21","o":8.75,"h":9.06,"l":8.56,"c":9,"v":3502000},{"d":"1998-09-22","o":9.44,"h":9.59,"l":9.31,"c":9.38,"v":8915000},{"d":"1998-09-23","o":9.75,"h":10.47,"l":9.44,"c":10.47,"v":16637000},{"d":"1998-09-24","o":10.09,"h":10.5,"l":9.75,"c":9.97,"v":8177200},{"d":"1998-09-25","o":9.75,"h":10.28,"l":9.75,"c":10.22,"v":6725200},{"d":"1998-09-28","o":10.19,"h":10.22,"l":9.72,"c":9.78,"v":4188800},{"d":"1998-09-29","o":9.88,"h":9.97,"l":9.22,"c":9.41,"v":4353200},{"d":"1998-09-30","o":9.34,"h":9.34,"l":8.94,"c":9.28,"v":2786800},{"d":"1998-10-01","o":9.16,"h":9.62,"l":8.75,"c":8.81,"v":4621400},{"d":"1998-10-02","o":9.09,"h":9.41,"l":8.91,"c":9.38,"v":3671600},{"d":"1998-10-05","o":9.38,"h":9.66,"l":8.78,"c":9.19,"v":5285600},{"d":"1998-10-06","o":9.72,"h":9.94,"l":9.12,"c":9.94,"v":10884200},{"d":"1998-10-07","o":9.31,"h":9.62,"l":7.75,"c":7.88,"v":19355800},{"d":"1998-10-08","o":7.5,"h":7.56,"l":6.81,"c":7,"v":11290400},{"d":"1998-10-09","o":7.28,"h":8,"l":7.03,"c":7.59,"v":11084200},{"d":"1998-10-12","o":8,"h":8.34,"l":7.91,"c":8,"v":7049800},{"d":"1998-10-13","o":8.12,"h":8.28,"l":7.62,"c":7.84,"v":3848200},{"d":"1998-10-14","o":7.75,"h":8.31,"l":7.66,"c":8.03,"v":4664600},{"d":"1998-10-15","o":8.03,"h":8.56,"l":8.03,"c":8.47,"v":4534200},{"d":"1998-10-16","o":8.75,"h":8.75,"l":8.25,"c":8.59,"v":5414800},{"d":"1998-10-19","o":8.66,"h":8.66,"l":8.28,"c":8.47,"v":2875800},{"d":"1998-10-20","o":8.62,"h":9.12,"l":8.5,"c":8.56,"v":6332400},{"d":"1998-10-21","o":8.78,"h":8.81,"l":8.38,"c":8.59,"v":3751600},{"d":"1998-10-22","o":8.59,"h":8.59,"l":8.34,"c":8.5,"v":3345800},{"d":"1998-10-23","o":8.56,"h":8.91,"l":8.56,"c":8.72,"v":4422200},{"d":"1998-10-26","o":8.94,"h":9,"l":8.66,"c":8.72,"v":2997000},{"d":"1998-10-27","o":8.88,"h":8.97,"l":8.44,"c":8.72,"v":4569800},{"d":"1998-10-28","o":8.72,"h":9.56,"l":8.53,"c":9.41,"v":9404000},{"d":"1998-10-29","o":9.41,"h":10,"l":9.25,"c":9.94,"v":11841800},{"d":"1998-10-30","o":10.5,"h":11.41,"l":10.28,"c":11.28,"v":27399600},{"d":"1998-11-02","o":11.44,"h":11.69,"l":11.03,"c":11.56,"v":11951800},{"d":"1998-11-03","o":11.56,"h":11.88,"l":11.28,"c":11.72,"v":11588400},{"d":"1998-11-04","o":12,"h":12.56,"l":11.97,"c":12.56,"v":13852600},{"d":"1998-11-05","o":12.31,"h":12.59,"l":12.19,"c":12.31,"v":7941400},{"d":"1998-11-06","o":12.19,"h":12.47,"l":11.91,"c":12.22,"v":5754400},{"d":"1998-11-09","o":12.25,"h":12.5,"l":12.03,"c":12.5,"v":5348400},{"d":"1998-11-10","o":12.28,"h":13.38,"l":12.25,"c":13.25,"v":9374800},{"d":"1998-11-11","o":13.34,"h":13.84,"l":13.25,"c":13.5,"v":13082600},{"d":"1998-11-12","o":13.38,"h":14.03,"l":12.81,"c":13.75,"v":11157000},{"d":"1998-11-13","o":13.75,"h":13.88,"l":13.25,"c":13.38,"v":6733800},{"d":"1998-11-16","o":13.78,"h":13.88,"l":13.56,"c":13.84,"v":5148200},{"d":"1998-11-17","o":13.72,"h":13.88,"l":13.31,"c":13.53,"v":5507200},{"d":"1998-11-18","o":13.72,"h":13.97,"l":13.66,"c":13.84,"v":4752800},{"d":"1998-11-19","o":13.88,"h":14.44,"l":13.88,"c":14.31,"v":7510200},{"d":"1998-11-20","o":14.47,"h":14.5,"l":13.38,"c":13.72,"v":6973200},{"d":"1998-11-23","o":13.75,"h":13.81,"l":13.22,"c":13.25,"v":6726200},{"d":"1998-11-24","o":13.25,"h":13.62,"l":12.75,"c":12.81,"v":5409600},{"d":"1998-11-25","o":13.88,"h":14.69,"l":13.88,"c":14.56,"v":17674200},{"d":"1998-11-27","o":14.62,"h":14.69,"l":14.5,"c":14.59,"v":3827800},{"d":"1998-11-30","o":14.38,"h":14.44,"l":13.81,"c":13.84,"v":5093800},{"d":"1998-12-01","o":13.31,"h":14.59,"l":13.31,"c":14.59,"v":8515200},{"d":"1998-12-02","o":14.47,"h":14.66,"l":14.09,"c":14.31,"v":7302600},{"d":"1998-12-03","o":14.56,"h":15.69,"l":14.44,"c":14.75,"v":14325200},{"d":"1998-12-04","o":15.38,"h":15.97,"l":15.16,"c":15.69,"v":8437600},{"d":"1998-12-07","o":15.69,"h":16,"l":15.47,"c":15.75,"v":8622600},{"d":"1998-12-08","o":15.81,"h":16.38,"l":15.66,"c":16,"v":6729600},{"d":"1998-12-09","o":15.94,"h":16,"l":15.38,"c":15.47,"v":4087600},{"d":"1998-12-10","o":15.41,"h":15.59,"l":14.38,"c":14.88,"v":5119600},{"d":"1998-12-11","o":14.47,"h":15.44,"l":14.47,"c":15.09,"v":4308800},{"d":"1998-12-14","o":14.78,"h":14.91,"l":14.19,"c":14.28,"v":5261600},{"d":"1998-12-15","o":14.44,"h":14.88,"l":14.12,"c":14.38,"v":3929000},{"d":"1998-12-16","o":14.44,"h":14.47,"l":13.41,"c":13.72,"v":7139200},{"d":"1998-12-17","o":13.81,"h":14.25,"l":13.25,"c":14,"v":10204000},{"d":"1998-12-18","o":14.25,"h":14.5,"l":13.84,"c":14.03,"v":5409000},{"d":"1998-12-21","o":14.25,"h":14.69,"l":14.25,"c":14.44,"v":4249400},{"d":"1998-12-22","o":14.5,"h":14.59,"l":13.94,"c":14.38,"v":4596800},{"d":"1998-12-23","o":14.34,"h":14.44,"l":13.62,"c":13.84,"v":6137600},{"d":"1998-12-24","o":13.97,"h":14.12,"l":13.78,"c":14,"v":1281400},{"d":"1998-12-28","o":14,"h":14.09,"l":13.62,"c":13.66,"v":2918600},{"d":"1998-12-29","o":13.5,"h":13.75,"l":13.31,"c":13.75,"v":3781400},{"d":"1998-12-30","o":14.25,"h":14.91,"l":13.81,"c":14.56,"v":9254000},{"d":"1998-12-31","o":14.62,"h":14.94,"l":14,"c":14.5,"v":4745600},{"d":"1999-01-04","o":14.5,"h":14.75,"l":13.81,"c":14,"v":4987600},{"d":"1999-01-05","o":13.97,"h":14.28,"l":13.5,"c":13.84,"v":10463200},{"d":"1999-01-06","o":14.06,"h":14.19,"l":13.56,"c":13.62,"v":12031200},{"d":"1999-01-07","o":13.5,"h":14.16,"l":13.44,"c":13.72,"v":9706000},{"d":"1999-01-08","o":14.25,"h":14.31,"l":13.84,"c":14,"v":6955800},{"d":"1999-01-11","o":14.25,"h":15.97,"l":14.25,"c":15.94,"v":19264000},{"d":"1999-01-12","o":16.12,"h":16.5,"l":15.38,"c":15.75,"v":15023000},{"d":"1999-01-13","o":14.75,"h":16.41,"l":13.88,"c":13.88,"v":20616000},{"d":"1999-01-14","o":12.62,"h":12.62,"l":11,"c":11.25,"v":44225200},{"d":"1999-01-15","o":11.5,"h":11.5,"l":10.5,"c":11.19,"v":16846600},{"d":"1999-01-19","o":11.69,"h":12,"l":10.84,"c":11.06,"v":8237800},{"d":"1999-01-20","o":11.06,"h":11.22,"l":10.38,"c":11,"v":10568400},{"d":"1999-01-21","o":10.44,"h":10.62,"l":9.88,"c":10.5,"v":13118200},{"d":"1999-01-22","o":10.38,"h":11.03,"l":10.31,"c":10.78,"v":9179000},{"d":"1999-01-25","o":11.06,"h":11.25,"l":10.69,"c":10.72,"v":7139000},{"d":"1999-01-26","o":10.88,"h":11.25,"l":10.69,"c":11,"v":4653600},{"d":"1999-01-27","o":11.06,"h":11.12,"l":10.59,"c":10.62,"v":3121600},{"d":"1999-01-28","o":11,"h":11.5,"l":10.91,"c":11.44,"v":9317200},{"d":"1999-01-29","o":11.56,"h":11.75,"l":11.25,"c":11.47,"v":6167600},{"d":"1999-02-01","o":12.47,"h":12.72,"l":12.16,"c":12.44,"v":17797600},{"d":"1999-02-02","o":12.53,"h":12.66,"l":11.97,"c":12.16,"v":6877800},{"d":"1999-02-03","o":12,"h":12.25,"l":10,"c":10.47,"v":25487600},{"d":"1999-02-04","o":8.88,"h":9.5,"l":8.75,"c":9.47,"v":25440200},{"d":"1999-02-05","o":8.5,"h":8.62,"l":8.25,"c":8.41,"v":20294400},{"d":"1999-02-08","o":8.5,"h":8.59,"l":8.41,"c":8.56,"v":9208800},{"d":"1999-02-09","o":8.56,"h":8.59,"l":8.38,"c":8.38,"v":4825200},{"d":"1999-02-10","o":8.41,"h":8.44,"l":8.28,"c":8.31,"v":4238400},{"d":"1999-02-11","o":8.34,"h":8.62,"l":8.34,"c":8.59,"v":5278400},{"d":"1999-02-12","o":8.69,"h":8.88,"l":8.47,"c":8.78,"v":6549000},{"d":"1999-02-16","o":8.88,"h":8.94,"l":8.53,"c":8.53,"v":3721800},{"d":"1999-02-17","o":8.5,"h":8.69,"l":8.44,"c":8.5,"v":5718200},{"d":"1999-02-18","o":8.53,"h":8.59,"l":8.47,"c":8.56,"v":3498400},{"d":"1999-02-19","o":8.56,"h":9,"l":8.47,"c":8.81,"v":3083800},{"d":"1999-02-22","o":9.38,"h":9.75,"l":9.25,"c":9.66,"v":12995000},{"d":"1999-02-23","o":9.69,"h":9.84,"l":9.22,"c":9.38,"v":5906200},{"d":"1999-02-24","o":9.38,"h":9.44,"l":9.06,"c":9.28,"v":3587600},{"d":"1999-02-25","o":9.25,"h":9.25,"l":8.91,"c":9.06,"v":3812800},{"d":"1999-02-26","o":9.25,"h":9.41,"l":8.78,"c":8.94,"v":5830800},{"d":"1999-03-01","o":9.34,"h":9.38,"l":9,"c":9.16,"v":6106000},{"d":"1999-03-02","o":9.25,"h":9.62,"l":9.19,"c":9.25,"v":7772800},{"d":"1999-03-03","o":9.25,"h":9.38,"l":9.03,"c":9.06,"v":3528800},{"d":"1999-03-04","o":9.25,"h":9.31,"l":9,"c":9.25,"v":2866200},{"d":"1999-03-05","o":9.31,"h":9.34,"l":9.03,"c":9.22,"v":3489000},{"d":"1999-03-08","o":9.28,"h":9.59,"l":9.22,"c":9.47,"v":4248600},{"d":"1999-03-09","o":8.28,"h":8.81,"l":8.16,"c":8.75,"v":14533200},{"d":"1999-03-10","o":8.69,"h":8.78,"l":8.56,"c":8.69,"v":4871800},{"d":"1999-03-11","o":8.75,"h":8.81,"l":8.38,"c":8.5,"v":3566600},{"d":"1999-03-12","o":8.5,"h":8.5,"l":8.12,"c":8.25,"v":4126800},{"d":"1999-03-15","o":8.19,"h":8.28,"l":8.03,"c":8.16,"v":3006400},{"d":"1999-03-16","o":8.25,"h":8.62,"l":8.19,"c":8.5,"v":3511400},{"d":"1999-03-17","o":8.5,"h":8.5,"l":8.34,"c":8.44,"v":1956800},{"d":"1999-03-18","o":8.38,"h":8.41,"l":8.19,"c":8.28,"v":2520600},{"d":"1999-03-19","o":8.28,"h":8.28,"l":8,"c":8.03,"v":4986400},{"d":"1999-03-22","o":8.09,"h":8.19,"l":8,"c":8.03,"v":2340800},{"d":"1999-03-23","o":8,"h":8.03,"l":7.78,"c":7.84,"v":2894800},{"d":"1999-03-24","o":7.84,"h":7.94,"l":7.78,"c":7.88,"v":1986600},{"d":"1999-03-25","o":8,"h":8.22,"l":7.84,"c":8.06,"v":3203200},{"d":"1999-03-26","o":8.06,"h":8.38,"l":7.94,"c":8,"v":1681800},{"d":"1999-03-29","o":8.12,"h":8.19,"l":7.88,"c":7.94,"v":3363600},{"d":"1999-03-30","o":8.06,"h":8.06,"l":7.88,"c":7.88,"v":2197800},{"d":"1999-03-31","o":7.97,"h":8,"l":7.75,"c":7.75,"v":2054000},{"d":"1999-04-01","o":7.78,"h":7.84,"l":7.75,"c":7.81,"v":1410200},{"d":"1999-04-05","o":7.88,"h":7.94,"l":7.75,"c":7.84,"v":2412200},{"d":"1999-04-06","o":7.88,"h":8.12,"l":7.78,"c":7.88,"v":3548600},{"d":"1999-04-07","o":8.16,"h":8.16,"l":7.88,"c":8.09,"v":2561600},{"d":"1999-04-08","o":7.69,"h":7.84,"l":7.38,"c":7.78,"v":5398000},{"d":"1999-04-09","o":7.88,"h":8,"l":7.75,"c":7.81,"v":2002800},{"d":"1999-04-12","o":7.78,"h":7.78,"l":7.53,"c":7.53,"v":3056600},{"d":"1999-04-13","o":7.75,"h":7.75,"l":7.47,"c":7.5,"v":2311200},{"d":"1999-04-14","o":7.47,"h":7.5,"l":7.28,"c":7.38,"v":2480200},{"d":"1999-04-15","o":7.5,"h":8.25,"l":7.47,"c":8.19,"v":8392000},{"d":"1999-04-16","o":8.28,"h":8.28,"l":7.97,"c":8.19,"v":3196600},{"d":"1999-04-19","o":8.28,"h":8.41,"l":7.91,"c":7.97,"v":3295400},{"d":"1999-04-20","o":8.09,"h":8.09,"l":7.88,"c":8,"v":1782400},{"d":"1999-04-21","o":8.28,"h":8.47,"l":8.12,"c":8.41,"v":3361400},{"d":"1999-04-22","o":8.41,"h":8.59,"l":8.41,"c":8.47,"v":3608000},{"d":"1999-04-23","o":8.5,"h":8.59,"l":8.44,"c":8.56,"v":2015200},{"d":"1999-04-26","o":8.56,"h":8.62,"l":8.31,"c":8.38,"v":1447400},{"d":"1999-04-27","o":8.5,"h":8.5,"l":8.25,"c":8.34,"v":1352200},{"d":"1999-04-28","o":8.38,"h":8.44,"l":8.19,"c":8.19,"v":1194000},{"d":"1999-04-29","o":8.12,"h":8.38,"l":8.12,"c":8.25,"v":1440800},{"d":"1999-04-30","o":8.28,"h":8.44,"l":8.06,"c":8.25,"v":2216400},{"d":"1999-05-03","o":8.38,"h":8.38,"l":8.16,"c":8.22,"v":1009000},{"d":"1999-05-04","o":8.16,"h":8.34,"l":8.12,"c":8.31,"v":2187600},{"d":"1999-05-05","o":8.38,"h":8.72,"l":8.25,"c":8.66,"v":3249200},{"d":"1999-05-06","o":8.72,"h":9.19,"l":8.5,"c":8.66,"v":8004600},{"d":"1999-05-07","o":8.69,"h":9.03,"l":8.69,"c":8.81,"v":2461400},{"d":"1999-05-10","o":9,"h":9.44,"l":8.97,"c":9.34,"v":4328200},{"d":"1999-05-11","o":9.41,"h":9.75,"l":9.31,"c":9.75,"v":6586800},{"d":"1999-05-12","o":9.88,"h":9.88,"l":9.25,"c":9.75,"v":4888400},{"d":"1999-05-13","o":9.75,"h":9.75,"l":9.16,"c":9.16,"v":3289400},{"d":"1999-05-14","o":9.16,"h":9.53,"l":9.03,"c":9.38,"v":2491600},{"d":"1999-05-17","o":9.31,"h":9.47,"l":9.19,"c":9.44,"v":1731600},{"d":"1999-05-18","o":9.56,"h":9.78,"l":9.41,"c":9.69,"v":3606400},{"d":"1999-05-19","o":9.97,"h":10.88,"l":9.78,"c":10.81,"v":10018000},{"d":"1999-05-20","o":10.81,"h":10.81,"l":10.06,"c":10.19,"v":7360800},{"d":"1999-05-21","o":10.25,"h":10.47,"l":10.06,"c":10.25,"v":3199800},{"d":"1999-05-24","o":10.25,"h":10.25,"l":9.41,"c":9.53,"v":3274800},{"d":"1999-05-25","o":9.56,"h":9.62,"l":9.22,"c":9.22,"v":3496600},{"d":"1999-05-26","o":9.25,"h":9.66,"l":9.22,"c":9.66,"v":2273600},{"d":"1999-05-27","o":9.56,"h":9.56,"l":9.22,"c":9.44,"v":2319800},{"d":"1999-05-28","o":9.5,"h":9.5,"l":9,"c":9.25,"v":3630200},{"d":"1999-06-01","o":9.28,"h":9.38,"l":9.12,"c":9.28,"v":1473000},{"d":"1999-06-02","o":9.19,"h":9.25,"l":9,"c":9.25,"v":1672000},{"d":"1999-06-03","o":9.34,"h":9.34,"l":8.88,"c":8.91,"v":2738400},{"d":"1999-06-04","o":8.91,"h":9.16,"l":8.91,"c":8.97,"v":3058400},{"d":"1999-06-07","o":8.97,"h":9.06,"l":8.72,"c":8.97,"v":2691800},{"d":"1999-06-08","o":8.94,"h":8.94,"l":8.72,"c":8.84,"v":1550600},{"d":"1999-06-09","o":8.84,"h":8.97,"l":8.69,"c":8.72,"v":2410200},{"d":"1999-06-10","o":8.66,"h":8.72,"l":8.56,"c":8.69,"v":2249000},{"d":"1999-06-11","o":8.69,"h":8.81,"l":8.31,"c":8.41,"v":3317000},{"d":"1999-06-14","o":8.44,"h":8.75,"l":8.28,"c":8.47,"v":3730400},{"d":"1999-06-15","o":8.53,"h":9.31,"l":8.5,"c":9.16,"v":6199000},{"d":"1999-06-16","o":9.12,"h":9.47,"l":8.97,"c":9.12,"v":3314000},{"d":"1999-06-17","o":9.12,"h":9.34,"l":9.03,"c":9.19,"v":2429000},{"d":"1999-06-18","o":9.28,"h":9.69,"l":9.25,"c":9.38,"v":9257800},{"d":"1999-06-21","o":9.53,"h":9.75,"l":9.5,"c":9.59,"v":4704800},{"d":"1999-06-22","o":9.59,"h":9.75,"l":9.56,"c":9.62,"v":3928000},{"d":"1999-06-23","o":9.31,"h":9.38,"l":8.78,"c":9.09,"v":7930200},{"d":"1999-06-24","o":8.28,"h":8.59,"l":8.25,"c":8.53,"v":9791200},{"d":"1999-06-25","o":8.75,"h":8.75,"l":8.5,"c":8.62,"v":2755400},{"d":"1999-06-28","o":8.62,"h":8.66,"l":8.5,"c":8.56,"v":2757000},{"d":"1999-06-29","o":8.62,"h":9.09,"l":8.56,"c":9.03,"v":3169000},{"d":"1999-06-30","o":9.03,"h":9.06,"l":8.75,"c":9.03,"v":3334000},{"d":"1999-07-01","o":8.84,"h":8.94,"l":8.62,"c":8.69,"v":2448000},{"d":"1999-07-02","o":8.56,"h":8.69,"l":8.56,"c":8.59,"v":1242800},{"d":"1999-07-06","o":8.78,"h":8.78,"l":8.5,"c":8.56,"v":3496400},{"d":"1999-07-07","o":8.56,"h":8.56,"l":8.38,"c":8.44,"v":2125000},{"d":"1999-07-08","o":8.41,"h":8.72,"l":8.41,"c":8.69,"v":2746200},{"d":"1999-07-09","o":8.69,"h":8.75,"l":8.47,"c":8.5,"v":2637000},{"d":"1999-07-12","o":8.5,"h":8.94,"l":8.5,"c":8.69,"v":2715000},{"d":"1999-07-13","o":8.56,"h":8.66,"l":8.5,"c":8.53,"v":1653400},{"d":"1999-07-14","o":8.81,"h":9.28,"l":8.66,"c":9,"v":6464800},{"d":"1999-07-15","o":9.06,"h":9.12,"l":8.75,"c":8.84,"v":5358000},{"d":"1999-07-16","o":8.81,"h":8.84,"l":8.69,"c":8.78,"v":2235400},{"d":"1999-07-19","o":8.78,"h":8.81,"l":8.56,"c":8.66,"v":2023200},{"d":"1999-07-20","o":8.59,"h":8.62,"l":8.34,"c":8.38,"v":2316000},{"d":"1999-07-21","o":8.34,"h":8.56,"l":8.34,"c":8.5,"v":1533000},{"d":"1999-07-22","o":8.41,"h":8.47,"l":8.16,"c":8.16,"v":2752800},{"d":"1999-07-23","o":8.16,"h":8.22,"l":8.06,"c":8.06,"v":1878000},{"d":"1999-07-26","o":8.06,"h":8.25,"l":8.03,"c":8.19,"v":1347600},{"d":"1999-07-27","o":8.19,"h":8.38,"l":8.12,"c":8.28,"v":1898200},{"d":"1999-07-28","o":8.41,"h":8.44,"l":8.28,"c":8.41,"v":1807200},{"d":"1999-07-29","o":8.34,"h":8.88,"l":8.31,"c":8.75,"v":4564400},{"d":"1999-07-30","o":8.75,"h":8.84,"l":8.53,"c":8.69,"v":3617200},{"d":"1999-08-02","o":8.59,"h":8.62,"l":8.34,"c":8.5,"v":1881000},{"d":"1999-08-03","o":8.5,"h":8.5,"l":8.25,"c":8.31,"v":1136400},{"d":"1999-08-04","o":8.38,"h":8.41,"l":8.09,"c":8.16,"v":1803000},{"d":"1999-08-05","o":8.16,"h":8.19,"l":7.81,"c":8.06,"v":2048200},{"d":"1999-08-06","o":8.22,"h":8.84,"l":8.12,"c":8.69,"v":3530400},{"d":"1999-08-09","o":9.41,"h":9.72,"l":9.28,"c":9.62,"v":12580400},{"d":"1999-08-10","o":9.66,"h":9.78,"l":9.09,"c":9.22,"v":5082000},{"d":"1999-08-11","o":9.5,"h":9.5,"l":9.25,"c":9.47,"v":2960600},{"d":"1999-08-12","o":9.53,"h":9.53,"l":9.25,"c":9.25,"v":2439200},{"d":"1999-08-13","o":9.44,"h":9.5,"l":9.28,"c":9.47,"v":2669000},{"d":"1999-08-16","o":9.47,"h":9.56,"l":9.31,"c":9.38,"v":2287000},{"d":"1999-08-17","o":9.44,"h":9.47,"l":9.09,"c":9.31,"v":1762600},{"d":"1999-08-18","o":9.31,"h":9.31,"l":9.19,"c":9.28,"v":1459800},{"d":"1999-08-19","o":9.28,"h":9.28,"l":8.91,"c":9.06,"v":2979000},{"d":"1999-08-20","o":9.06,"h":9.12,"l":8.97,"c":9.12,"v":1596400},{"d":"1999-08-23","o":9.19,"h":9.78,"l":9.19,"c":9.59,"v":5529600},{"d":"1999-08-24","o":9.56,"h":9.59,"l":9.28,"c":9.38,"v":2463200},{"d":"1999-08-25","o":9.38,"h":9.62,"l":9.19,"c":9.5,"v":2527400},{"d":"1999-08-26","o":9.5,"h":9.69,"l":9.41,"c":9.44,"v":2283800},{"d":"1999-08-27","o":9.5,"h":9.94,"l":9.47,"c":9.84,"v":4154600},{"d":"1999-08-30","o":9.97,"h":10.22,"l":9.94,"c":10.12,"v":5590000},{"d":"1999-08-31","o":10.22,"h":10.5,"l":10,"c":10.34,"v":6099400},{"d":"1999-09-01","o":10.41,"h":10.59,"l":9.91,"c":9.94,"v":5282000},{"d":"1999-09-02","o":9.75,"h":9.97,"l":9.53,"c":9.91,"v":3972200},{"d":"1999-09-03","o":10.16,"h":10.62,"l":10.16,"c":10.5,"v":7067400},{"d":"1999-09-07","o":10.69,"h":11.81,"l":10.69,"c":11.62,"v":13091400},{"d":"1999-09-08","o":11.5,"h":12.38,"l":10.66,"c":10.84,"v":15288400},{"d":"1999-09-09","o":10.91,"h":11.34,"l":10.81,"c":11.12,"v":5103200},{"d":"1999-09-10","o":11.31,"h":11.5,"l":10.78,"c":10.84,"v":4238400},{"d":"1999-09-13","o":10.75,"h":10.91,"l":10.38,"c":10.62,"v":3792400},{"d":"1999-09-14","o":10.41,"h":11.09,"l":10.41,"c":10.88,"v":5639600},{"d":"1999-09-15","o":11.03,"h":11.22,"l":10.41,"c":10.53,"v":4459400},{"d":"1999-09-16","o":10.5,"h":10.5,"l":9.78,"c":10,"v":7810000},{"d":"1999-09-17","o":10,"h":10.34,"l":9.97,"c":10.16,"v":5356800},{"d":"1999-09-20","o":9.81,"h":9.91,"l":9.31,"c":9.66,"v":5772000},{"d":"1999-09-21","o":9.25,"h":9.56,"l":9.12,"c":9.25,"v":3716000},{"d":"1999-09-22","o":9.5,"h":9.56,"l":9.19,"c":9.47,"v":3317000},{"d":"1999-09-23","o":9.44,"h":9.44,"l":8.56,"c":8.62,"v":4448400},{"d":"1999-09-24","o":8.69,"h":8.97,"l":8.56,"c":8.72,"v":3736800},{"d":"1999-09-27","o":8.84,"h":9.16,"l":8.84,"c":9.03,"v":2376000},{"d":"1999-09-28","o":9.06,"h":9.06,"l":8.53,"c":8.59,"v":3631600},{"d":"1999-09-29","o":8.62,"h":9.31,"l":8.56,"c":8.69,"v":3240400},{"d":"1999-09-30","o":8.75,"h":8.94,"l":8.53,"c":8.59,"v":3903800},{"d":"1999-10-01","o":8.56,"h":8.88,"l":8.53,"c":8.62,"v":4642000},{"d":"1999-10-04","o":8.91,"h":9.16,"l":8.88,"c":8.94,"v":4409800},{"d":"1999-10-05","o":9.25,"h":9.56,"l":9.06,"c":9.31,"v":4857600},{"d":"1999-10-06","o":9.41,"h":9.75,"l":9.28,"c":9.72,"v":6976600},{"d":"1999-10-07","o":10.03,"h":10.22,"l":9.16,"c":9.31,"v":11226400},{"d":"1999-10-08","o":9.38,"h":9.44,"l":8.94,"c":9.28,"v":2782600},{"d":"1999-10-11","o":9.44,"h":9.56,"l":9.34,"c":9.5,"v":2307400},{"d":"1999-10-12","o":9.5,"h":9.66,"l":9.28,"c":9.38,"v":2597800},{"d":"1999-10-13","o":9.41,"h":9.41,"l":9.03,"c":9.12,"v":2329600},{"d":"1999-10-14","o":9.12,"h":9.25,"l":8.94,"c":9,"v":2009400},{"d":"1999-10-15","o":8.78,"h":9,"l":8.69,"c":8.78,"v":2366600},{"d":"1999-10-18","o":8.69,"h":8.78,"l":8.5,"c":8.62,"v":2304600},{"d":"1999-10-19","o":8.62,"h":8.62,"l":8.19,"c":8.22,"v":3342600},{"d":"1999-10-20","o":8.31,"h":8.59,"l":8.31,"c":8.5,"v":2936000},{"d":"1999-10-21","o":8.38,"h":9.47,"l":8.31,"c":9.44,"v":6828600},{"d":"1999-10-22","o":9.75,"h":9.75,"l":9.31,"c":9.34,"v":6237800},{"d":"1999-10-25","o":9.38,"h":9.59,"l":9.31,"c":9.53,"v":2966600},{"d":"1999-10-26","o":9.66,"h":9.66,"l":9.38,"c":9.56,"v":3303200},{"d":"1999-10-27","o":9.56,"h":9.62,"l":9.16,"c":9.22,"v":1622600},{"d":"1999-10-28","o":9.5,"h":9.66,"l":9.38,"c":9.5,"v":2572600},{"d":"1999-10-29","o":9.81,"h":9.97,"l":9.72,"c":9.91,"v":5519000},{"d":"1999-11-01","o":9.97,"h":10.22,"l":9.94,"c":10.16,"v":3127400},{"d":"1999-11-02","o":10.16,"h":10.41,"l":10.16,"c":10.28,"v":3796200},{"d":"1999-11-03","o":10.34,"h":10.75,"l":10.28,"c":10.66,"v":4472000},{"d":"1999-11-04","o":10.56,"h":10.66,"l":9.97,"c":10.31,"v":4830000},{"d":"1999-11-05","o":10.38,"h":10.69,"l":10.12,"c":10.62,"v":4296000},{"d":"1999-11-08","o":10.5,"h":10.81,"l":10.47,"c":10.72,"v":3196600},{"d":"1999-11-09","o":10.66,"h":10.69,"l":10.22,"c":10.53,"v":2993000},{"d":"1999-11-10","o":10.97,"h":11.5,"l":10.91,"c":11.5,"v":9072400},{"d":"1999-11-11","o":11.56,"h":14.5,"l":11.16,"c":14.12,"v":16667600},{"d":"1999-11-12","o":13.5,"h":14,"l":12.44,"c":13.28,"v":22969600},{"d":"1999-11-15","o":13.34,"h":13.34,"l":12.75,"c":12.78,"v":7156800},{"d":"1999-11-16","o":12.91,"h":13.22,"l":12.62,"c":12.88,"v":6048600},{"d":"1999-11-17","o":12.91,"h":13.88,"l":12.91,"c":13.34,"v":10738200},{"d":"1999-11-18","o":13.38,"h":13.47,"l":12.84,"c":13,"v":5302600},{"d":"1999-11-19","o":13,"h":13.66,"l":12.91,"c":13.56,"v":5620600},{"d":"1999-11-22","o":13.12,"h":13.62,"l":13.12,"c":13.47,"v":3935600},{"d":"1999-11-23","o":13.41,"h":13.5,"l":12.88,"c":13.5,"v":4831200},{"d":"1999-11-24","o":13.62,"h":14,"l":13.53,"c":13.62,"v":6332400},{"d":"1999-11-26","o":13.75,"h":14.06,"l":13.38,"c":13.84,"v":3760800},{"d":"1999-11-29","o":14.19,"h":15.25,"l":14.16,"c":15.25,"v":17486200},{"d":"1999-11-30","o":14.88,"h":14.88,"l":13.94,"c":14.12,"v":7103200},{"d":"1999-12-01","o":14.12,"h":14.16,"l":13.53,"c":13.75,"v":5376600},{"d":"1999-12-02","o":13.97,"h":15.25,"l":13.88,"c":15.25,"v":6732600},{"d":"1999-12-03","o":14.94,"h":15.84,"l":14.31,"c":15.75,"v":16548000},{"d":"1999-12-06","o":15.5,"h":15.75,"l":15.34,"c":15.72,"v":11096400},{"d":"1999-12-07","o":15.5,"h":15.91,"l":14.84,"c":15.88,"v":8355000},{"d":"1999-12-08","o":15.75,"h":15.97,"l":14.88,"c":14.88,"v":7025200},{"d":"1999-12-09","o":15.34,"h":15.5,"l":14.41,"c":14.69,"v":7157000},{"d":"1999-12-10","o":14.69,"h":14.81,"l":14.06,"c":14.62,"v":6205600},{"d":"1999-12-13","o":14.25,"h":14.97,"l":14.09,"c":14.53,"v":3926200},{"d":"1999-12-14","o":14.97,"h":14.97,"l":13.78,"c":13.81,"v":5455200},{"d":"1999-12-15","o":13.69,"h":14.28,"l":13.25,"c":13.56,"v":6427800},{"d":"1999-12-16","o":13.81,"h":14.75,"l":13.81,"c":14.75,"v":5878200},{"d":"1999-12-17","o":15,"h":15,"l":14.25,"c":14.41,"v":5046000},{"d":"1999-12-20","o":14.31,"h":14.94,"l":14.09,"c":14.62,"v":4746200},{"d":"1999-12-21","o":14.75,"h":15.31,"l":14.62,"c":15.03,"v":4814200},{"d":"1999-12-22","o":15,"h":15.03,"l":14.34,"c":14.41,"v":2426600},{"d":"1999-12-23","o":14.5,"h":14.66,"l":14.19,"c":14.31,"v":2466000},{"d":"1999-12-27","o":14.28,"h":14.5,"l":14,"c":14.47,"v":2471600},{"d":"1999-12-28","o":14.25,"h":14.47,"l":14.19,"c":14.38,"v":1560600},{"d":"1999-12-29","o":14.38,"h":14.41,"l":14,"c":14.22,"v":1045200},{"d":"1999-12-30","o":14.25,"h":14.38,"l":13.91,"c":14.22,"v":1784800},{"d":"1999-12-31","o":14.22,"h":14.47,"l":14,"c":14.47,"v":1765600},{"d":"2000-01-03","o":14.97,"h":15.59,"l":14.69,"c":15.5,"v":7843200},{"d":"2000-01-04","o":15.12,"h":15.5,"l":14.59,"c":14.62,"v":6290200},{"d":"2000-01-05","o":14.53,"h":15.06,"l":14,"c":15,"v":8204600},{"d":"2000-01-06","o":15.5,"h":16,"l":15.25,"c":16,"v":11489400},{"d":"2000-01-07","o":15.41,"h":16.41,"l":15.38,"c":16.25,"v":8543400},{"d":"2000-01-10","o":16.75,"h":17.75,"l":16.69,"c":17.5,"v":12916400},{"d":"2000-01-11","o":17.5,"h":17.97,"l":16.97,"c":17.25,"v":6679800},{"d":"2000-01-12","o":17,"h":18.38,"l":16.81,"c":18.12,"v":8818600},{"d":"2000-01-13","o":18.38,"h":18.88,"l":17.56,"c":18.88,"v":7542200},{"d":"2000-01-14","o":18.56,"h":20.28,"l":18.5,"c":20.19,"v":15007800},{"d":"2000-01-18","o":20,"h":20.62,"l":19.34,"c":19.5,"v":10871400},{"d":"2000-01-19","o":19.88,"h":21.5,"l":19.41,"c":19.59,"v":8924400},{"d":"2000-01-20","o":21.75,"h":22.56,"l":19,"c":19.5,"v":28847200},{"d":"2000-01-21","o":19.56,"h":19.56,"l":18.06,"c":18.94,"v":11715000},{"d":"2000-01-24","o":18.62,"h":19.22,"l":16.91,"c":17.25,"v":10269800},{"d":"2000-01-25","o":17.28,"h":20.25,"l":17.25,"c":20,"v":10805800},{"d":"2000-01-26","o":18.81,"h":19.12,"l":18.28,"c":18.5,"v":7597800},{"d":"2000-01-27","o":19,"h":19.5,"l":18.44,"c":18.47,"v":6167800},{"d":"2000-01-28","o":18.59,"h":18.88,"l":17.19,"c":17.62,"v":6867200},{"d":"2000-01-31","o":17.62,"h":18.12,"l":17.22,"c":18,"v":4288800},{"d":"2000-02-01","o":18.25,"h":18.38,"l":17.5,"c":18.28,"v":5111200},{"d":"2000-02-02","o":18.16,"h":18.25,"l":17.78,"c":18.03,"v":4076200},{"d":"2000-02-03","o":18.38,"h":19.69,"l":18.16,"c":19.5,"v":9523800},{"d":"2000-02-04","o":19.5,"h":20.06,"l":19.19,"c":19.28,"v":7109200},{"d":"2000-02-07","o":19.28,"h":20.66,"l":19.06,"c":20.66,"v":6056600},{"d":"2000-02-08","o":20.5,"h":21,"l":19.59,"c":20.69,"v":8583800},{"d":"2000-02-09","o":20.69,"h":21.19,"l":20.25,"c":21.03,"v":7813600},{"d":"2000-02-10","o":21.03,"h":21.38,"l":20.66,"c":21.25,"v":6373600},{"d":"2000-02-11","o":21.38,"h":22.75,"l":20.91,"c":22.75,"v":14933400},{"d":"2000-02-14","o":22.41,"h":22.75,"l":21.06,"c":21.62,"v":8745200},{"d":"2000-02-15","o":21.75,"h":22.38,"l":21.19,"c":21.75,"v":8673800},{"d":"2000-02-16","o":21.88,"h":22.59,"l":21.69,"c":21.88,"v":7579800},{"d":"2000-02-17","o":22.09,"h":22.09,"l":21.06,"c":21.5,"v":5442600},{"d":"2000-02-18","o":21.19,"h":21.81,"l":20,"c":21.5,"v":6451000},{"d":"2000-02-22","o":20.12,"h":21.22,"l":19.81,"c":20.91,"v":5422600},{"d":"2000-02-23","o":20.84,"h":20.97,"l":20.53,"c":20.53,"v":2930400},{"d":"2000-02-24","o":20.75,"h":21.47,"l":20.34,"c":21.28,"v":4091400},{"d":"2000-02-25","o":20.78,"h":21.19,"l":19.62,"c":20.25,"v":10911400},{"d":"2000-02-28","o":20.16,"h":20.16,"l":18.81,"c":18.88,"v":8847000},{"d":"2000-02-29","o":19.69,"h":20.12,"l":19.5,"c":19.75,"v":8303200},{"d":"2000-03-01","o":19.94,"h":20.69,"l":19.84,"c":20.25,"v":6552200},{"d":"2000-03-02","o":20.22,"h":20.22,"l":19.25,"c":19.62,"v":4540600},{"d":"2000-03-03","o":19.88,"h":21,"l":19.88,"c":20.75,"v":6913000},{"d":"2000-03-06","o":23,"h":24.5,"l":23,"c":23.75,"v":22458400},{"d":"2000-03-07","o":24.72,"h":29.5,"l":24.5,"c":27.5,"v":25724000},{"d":"2000-03-08","o":27.75,"h":27.75,"l":24,"c":26.75,"v":13466000},{"d":"2000-03-09","o":26.34,"h":30,"l":25.25,"c":29.06,"v":13412000},{"d":"2000-03-10","o":26.56,"h":27.12,"l":25,"c":26,"v":16850000},{"d":"2000-03-13","o":24.16,"h":26.62,"l":24.12,"c":25.75,"v":7735800},{"d":"2000-03-14","o":26,"h":26.88,"l":24,"c":24,"v":5936200},{"d":"2000-03-15","o":24.5,"h":25.22,"l":23.75,"c":24.62,"v":8376200},{"d":"2000-03-16","o":24.81,"h":25,"l":23.16,"c":24.59,"v":6421000},{"d":"2000-03-17","o":24.41,"h":25.34,"l":24.06,"c":25,"v":5280200},{"d":"2000-03-20","o":25.47,"h":27.06,"l":25.38,"c":26.88,"v":7369200},{"d":"2000-03-21","o":27.06,"h":27.88,"l":26.31,"c":27.41,"v":9448000},{"d":"2000-03-22","o":27.75,"h":29.44,"l":27.62,"c":28.75,"v":9577200},{"d":"2000-03-23","o":28.28,"h":29,"l":26.25,"c":27.69,"v":5679800},{"d":"2000-03-24","o":26.75,"h":28.44,"l":26.59,"c":27,"v":6610000},{"d":"2000-03-27","o":27,"h":27.97,"l":26.91,"c":27.09,"v":4453400},{"d":"2000-03-28","o":27.12,"h":28.44,"l":26.75,"c":27.56,"v":5329400},{"d":"2000-03-29","o":28,"h":28.12,"l":25.94,"c":27.38,"v":7653400},{"d":"2000-03-30","o":26.44,"h":30,"l":26.38,"c":30,"v":15643800},{"d":"2000-03-31","o":29.88,"h":30.19,"l":28.25,"c":29.5,"v":10217200},{"d":"2000-04-03","o":29.62,"h":30.94,"l":29,"c":30.44,"v":9475000},{"d":"2000-04-04","o":30.62,"h":32.25,"l":25.5,"c":30.56,"v":17683000},{"d":"2000-04-05","o":32,"h":34.53,"l":30.91,"c":34.19,"v":21476000},{"d":"2000-04-06","o":36.38,"h":37.12,"l":31.38,"c":35.5,"v":18208000},{"d":"2000-04-07","o":35.44,"h":37.75,"l":35,"c":37.75,"v":15218800},{"d":"2000-04-10","o":38.38,"h":39.59,"l":36.12,"c":37.75,"v":16499800},{"d":"2000-04-11","o":35.78,"h":35.88,"l":33.53,"c":35.31,"v":17022200},{"d":"2000-04-12","o":34.88,"h":38.5,"l":31.38,"c":38,"v":11613600},{"d":"2000-04-13","o":38.59,"h":38.69,"l":35.06,"c":35.5,"v":30025400},{"d":"2000-04-14","o":34.88,"h":35.75,"l":32.12,"c":33,"v":14366400},{"d":"2000-04-17","o":32.62,"h":37,"l":32.59,"c":36.31,"v":13095800},{"d":"2000-04-18","o":36.44,"h":39.62,"l":35.75,"c":39.5,"v":16538200},{"d":"2000-04-19","o":39.34,"h":39.47,"l":37.22,"c":37.62,"v":9904200},{"d":"2000-04-20","o":37.69,"h":39.47,"l":37.5,"c":39.12,"v":7509600},{"d":"2000-04-24","o":38.62,"h":40.81,"l":38.09,"c":40.5,"v":12660000},{"d":"2000-04-25","o":41,"h":44,"l":40.88,"c":43.75,"v":12718000},{"d":"2000-04-26","o":42.59,"h":43.69,"l":40.94,"c":41.12,"v":14022200},{"d":"2000-04-27","o":40.25,"h":43.62,"l":40.12,"c":42.62,"v":14193400},{"d":"2000-04-28","o":43,"h":44.44,"l":40.81,"c":43.75,"v":15888000},{"d":"2000-05-01","o":43.5,"h":46,"l":43.47,"c":44.19,"v":12111800},{"d":"2000-05-02","o":44.06,"h":46.19,"l":43.91,"c":44.75,"v":12281600},{"d":"2000-05-03","o":44.75,"h":45.25,"l":42.03,"c":43.88,"v":9597600},{"d":"2000-05-04","o":44,"h":45.56,"l":43,"c":45,"v":7897600},{"d":"2000-05-05","o":45.03,"h":46.44,"l":45.03,"c":46,"v":7915000},{"d":"2000-05-08","o":45,"h":45.5,"l":44.09,"c":44.38,"v":6561600},{"d":"2000-05-09","o":44,"h":44.75,"l":40.69,"c":41.75,"v":9492800},{"d":"2000-05-10","o":40.25,"h":41,"l":38.5,"c":39.97,"v":13863200},{"d":"2000-05-11","o":40.62,"h":43.88,"l":39.75,"c":43.88,"v":10316800},{"d":"2000-05-12","o":43.53,"h":44.88,"l":42.25,"c":42.84,"v":7459400},{"d":"2000-05-15","o":42.62,"h":43,"l":41.53,"c":42.75,"v":5605200},{"d":"2000-05-16","o":43.44,"h":44.78,"l":42.88,"c":44.25,"v":8100400},{"d":"2000-05-17","o":43.94,"h":44.59,"l":42.5,"c":42.5,"v":9305400},{"d":"2000-05-18","o":43,"h":43.56,"l":42.38,"c":43.25,"v":5400400},{"d":"2000-05-19","o":42.62,"h":42.88,"l":41.66,"c":41.91,"v":6507800},{"d":"2000-05-22","o":41.53,"h":41.75,"l":38.62,"c":40.25,"v":9016600},{"d":"2000-05-23","o":39.88,"h":40.44,"l":37.59,"c":37.75,"v":12117400},{"d":"2000-05-24","o":37,"h":37.88,"l":33.81,"c":36.34,"v":19178200},{"d":"2000-05-25","o":36,"h":37.69,"l":33,"c":35.31,"v":21466400},{"d":"2000-05-26","o":35.19,"h":37.56,"l":34.62,"c":37,"v":8143200},{"d":"2000-05-30","o":38.94,"h":43,"l":38.44,"c":43,"v":10459200},{"d":"2000-05-31","o":42.94,"h":43.12,"l":40.53,"c":40.88,"v":7844200},{"d":"2000-06-01","o":41.44,"h":43.69,"l":41.16,"c":42,"v":7616000},{"d":"2000-06-02","o":45,"h":45.44,"l":43.81,"c":45.06,"v":8108000},{"d":"2000-06-05","o":44.88,"h":48.5,"l":44.81,"c":45.56,"v":14661800},{"d":"2000-06-06","o":46.28,"h":47.22,"l":44.5,"c":45.12,"v":9043600},{"d":"2000-06-07","o":44.75,"h":44.97,"l":42.88,"c":43.5,"v":9222800},{"d":"2000-06-08","o":45,"h":45.25,"l":43.12,"c":43.56,"v":8488200},{"d":"2000-06-09","o":44.25,"h":44.75,"l":44.03,"c":44.38,"v":5569800},{"d":"2000-06-12","o":44.94,"h":45,"l":42.62,"c":42.75,"v":6642200},{"d":"2000-06-13","o":43,"h":44.41,"l":42.03,"c":44,"v":6264200},{"d":"2000-06-14","o":43.66,"h":44.5,"l":41.28,"c":41.88,"v":7067600},{"d":"2000-06-15","o":41.28,"h":42.25,"l":40.16,"c":41.44,"v":9750000},{"d":"2000-06-16","o":41.38,"h":42.38,"l":40.5,"c":41.25,"v":5441400},{"d":"2000-06-19","o":40.5,"h":46.12,"l":40.5,"c":45.91,"v":7653000},{"d":"2000-06-20","o":45.81,"h":46.59,"l":44.69,"c":45.62,"v":7149200},{"d":"2000-06-21","o":44.94,"h":47.72,"l":44.5,"c":47.5,"v":7298200},{"d":"2000-06-22","o":47,"h":47.47,"l":45.5,"c":45.62,"v":6747200},{"d":"2000-06-23","o":45.62,"h":45.84,"l":43.25,"c":43.88,"v":5561400},{"d":"2000-06-26","o":44.5,"h":44.69,"l":42.62,"c":43.62,"v":6033600},{"d":"2000-06-27","o":43,"h":43.5,"l":41.25,"c":42.12,"v":6810000},{"d":"2000-06-28","o":41.69,"h":41.94,"l":39.47,"c":40.34,"v":8925400},{"d":"2000-06-29","o":39.5,"h":39.5,"l":37.47,"c":38.12,"v":11918600},{"d":"2000-06-30","o":38.31,"h":40.38,"l":38.19,"c":38.62,"v":10416800},{"d":"2000-07-03","o":38.5,"h":42.5,"l":38,"c":42.12,"v":3930000},{"d":"2000-07-05","o":37.5,"h":38.84,"l":36.25,"c":37.62,"v":17843200},{"d":"2000-07-06","o":37.25,"h":38.94,"l":36.5,"c":38.75,"v":10987400},{"d":"2000-07-07","o":38.88,"h":41.72,"l":38.78,"c":41,"v":9007000},{"d":"2000-07-10","o":43.12,"h":43.81,"l":41.88,"c":42.5,"v":10199800},{"d":"2000-07-11","o":42.12,"h":43.09,"l":40.78,"c":41.75,"v":7623800},{"d":"2000-07-12","o":42,"h":42.59,"l":41.38,"c":42.16,"v":6527000},{"d":"2000-07-13","o":42.97,"h":43.5,"l":42.19,"c":42.75,"v":6131000},{"d":"2000-07-14","o":43.69,"h":45.25,"l":43.09,"c":45,"v":5754400},{"d":"2000-07-17","o":44.59,"h":46.12,"l":43.94,"c":45.62,"v":7044400},{"d":"2000-07-18","o":44.06,"h":45.62,"l":43.19,"c":45.5,"v":6729600},{"d":"2000-07-19","o":44,"h":47.5,"l":43.16,"c":45.12,"v":14192200},{"d":"2000-07-20","o":44.5,"h":44.75,"l":41.94,"c":43.06,"v":16273000},{"d":"2000-07-21","o":42.47,"h":42.47,"l":40,"c":40.06,"v":9594000},{"d":"2000-07-24","o":40.5,"h":41.59,"l":38.31,"c":39,"v":10565200},{"d":"2000-07-25","o":39.5,"h":40.06,"l":38.78,"c":39.38,"v":7225400},{"d":"2000-07-26","o":39.34,"h":39.34,"l":36.88,"c":38.09,"v":9044400},{"d":"2000-07-27","o":36.81,"h":36.94,"l":34,"c":35,"v":17077000},{"d":"2000-07-28","o":35.84,"h":37.47,"l":34.69,"c":35.5,"v":13689800},{"d":"2000-07-31","o":35.94,"h":36.88,"l":34.75,"c":36,"v":7546000},{"d":"2000-08-01","o":36.09,"h":36.19,"l":33.28,"c":33.88,"v":9895200},{"d":"2000-08-02","o":33.5,"h":34.44,"l":30.38,"c":31.25,"v":20000200},{"d":"2000-08-03","o":29.38,"h":32.88,"l":29.03,"c":32.75,"v":20238400},{"d":"2000-08-04","o":33,"h":33.19,"l":30.28,"c":31.38,"v":13104000},{"d":"2000-08-07","o":30.25,"h":33.19,"l":30.19,"c":32.5,"v":15136000},{"d":"2000-08-08","o":32.88,"h":33.41,"l":30.25,"c":30.62,"v":12861000},{"d":"2000-08-09","o":31.25,"h":31.94,"l":29.88,"c":30.88,"v":11138400},{"d":"2000-08-10","o":30.19,"h":30.78,"l":28.25,"c":28.5,"v":14584200},{"d":"2000-08-11","o":27.62,"h":29.25,"l":27,"c":28.88,"v":14878200},{"d":"2000-08-14","o":29.56,"h":31.62,"l":28.62,"c":31.5,"v":12196200},{"d":"2000-08-15","o":31.62,"h":32.38,"l":31,"c":32,"v":12354000},{"d":"2000-08-16","o":32.31,"h":33.12,"l":31.06,"c":32.62,"v":11556000},{"d":"2000-08-17","o":31.62,"h":34.12,"l":31.38,"c":34.06,"v":13113800},{"d":"2000-08-18","o":35.22,"h":35.5,"l":34.5,"c":35.12,"v":13328000},{"d":"2000-08-21","o":35.38,"h":35.88,"l":33.25,"c":34.09,"v":11183800},{"d":"2000-08-22","o":34.12,"h":35.12,"l":33.12,"c":34.44,"v":5475900},{"d":"2000-08-23","o":34.62,"h":35,"l":33.38,"c":34.75,"v":4834100},{"d":"2000-08-24","o":35.12,"h":36,"l":34.12,"c":34.94,"v":7984200},{"d":"2000-08-25","o":35,"h":35.12,"l":33.69,"c":34.5,"v":3829400},{"d":"2000-08-28","o":34.62,"h":35.25,"l":33.81,"c":34.5,"v":4558900},{"d":"2000-08-29","o":34.56,"h":35.75,"l":34,"c":34.75,"v":5512500},{"d":"2000-08-30","o":34.5,"h":35.38,"l":34.06,"c":35,"v":3804000},{"d":"2000-08-31","o":35.25,"h":38.25,"l":35.06,"c":37.5,"v":8755600},{"d":"2000-09-01","o":38.12,"h":38.25,"l":36.62,"c":37.5,"v":5270600},{"d":"2000-09-05","o":37,"h":37,"l":34.25,"c":34.75,"v":9198100},{"d":"2000-09-06","o":34.5,"h":34.5,"l":32,"c":32,"v":9135200},{"d":"2000-09-07","o":32.5,"h":33.88,"l":31.5,"c":33,"v":8354600},{"d":"2000-09-08","o":33,"h":33,"l":31.56,"c":31.88,"v":5504000},{"d":"2000-09-11","o":31.56,"h":33.06,"l":31,"c":32.25,"v":4414200},{"d":"2000-09-12","o":31.06,"h":32.44,"l":30.12,"c":30.5,"v":5455600},{"d":"2000-09-13","o":28.5,"h":29.5,"l":28.06,"c":29,"v":13190900},{"d":"2000-09-14","o":29.06,"h":30,"l":27.75,"c":28.38,"v":8138000},{"d":"2000-09-15","o":28,"h":28.5,"l":27.12,"c":27.75,"v":7637200},{"d":"2000-09-18","o":27.5,"h":30,"l":26,"c":26.5,"v":6981900},{"d":"2000-09-19","o":26.25,"h":30.5,"l":26.25,"c":30.38,"v":10605700},{"d":"2000-09-20","o":30.44,"h":30.75,"l":28.31,"c":29.69,"v":9542100},{"d":"2000-09-21","o":28.25,"h":28.62,"l":23,"c":23.94,"v":8839800},{"d":"2000-09-22","o":24.25,"h":28,"l":24,"c":26.5,"v":21627000},{"d":"2000-09-25","o":26.75,"h":26.88,"l":25,"c":25.94,"v":12297300},{"d":"2000-09-26","o":26,"h":26,"l":24.5,"c":24.88,"v":8801400},{"d":"2000-09-27","o":25.06,"h":25.5,"l":23.25,"c":24,"v":6909500},{"d":"2000-09-28","o":24.75,"h":25.5,"l":23.25,"c":23.62,"v":6539500},{"d":"2000-09-29","o":24.06,"h":25,"l":23,"c":24,"v":7743900},{"d":"2000-10-02","o":23.94,"h":24.94,"l":22.75,"c":23.25,"v":7766300},{"d":"2000-10-03","o":24,"h":25.44,"l":23.44,"c":23.69,"v":8826500},{"d":"2000-10-04","o":23.5,"h":24.88,"l":23,"c":24.5,"v":8668200},{"d":"2000-10-05","o":24.44,"h":24.62,"l":23.12,"c":23.5,"v":5810300},{"d":"2000-10-06","o":23.81,"h":24.94,"l":21.56,"c":22,"v":10701100},{"d":"2000-10-09","o":22.75,"h":22.75,"l":21.38,"c":22.38,"v":7888500},{"d":"2000-10-10","o":22.75,"h":23.44,"l":21.62,"c":22.75,"v":9923000},{"d":"2000-10-11","o":22.25,"h":23.62,"l":21.12,"c":23.5,"v":12706100},{"d":"2000-10-12","o":24.25,"h":26,"l":21.75,"c":22.56,"v":20637600},{"d":"2000-10-13","o":22.12,"h":22.62,"l":21.31,"c":21.88,"v":13210000},{"d":"2000-10-16","o":21.81,"h":21.81,"l":20,"c":20.38,"v":11793100},{"d":"2000-10-17","o":20,"h":20.25,"l":17.88,"c":18.38,"v":14554200},{"d":"2000-10-18","o":17.5,"h":19.5,"l":16.19,"c":18.12,"v":16311600},{"d":"2000-10-19","o":19.94,"h":22,"l":19.38,"c":21.81,"v":11908600},{"d":"2000-10-20","o":21.88,"h":22.62,"l":21.44,"c":22.12,"v":12562100},{"d":"2000-10-23","o":22.19,"h":22.88,"l":21.56,"c":21.88,"v":5701300},{"d":"2000-10-24","o":21.75,"h":21.75,"l":19.94,"c":20.19,"v":8452500},{"d":"2000-10-25","o":20.19,"h":20.31,"l":19,"c":19.19,"v":6409500},{"d":"2000-10-26","o":19.12,"h":20.62,"l":18.75,"c":20.31,"v":6161100},{"d":"2000-10-27","o":21,"h":21.19,"l":20.12,"c":20.44,"v":6773600},{"d":"2000-10-30","o":20.38,"h":20.88,"l":20,"c":20.25,"v":6771000},{"d":"2000-10-31","o":20.88,"h":23.06,"l":20.75,"c":22.62,"v":10439500},{"d":"2000-11-01","o":21.88,"h":24.25,"l":21.75,"c":23.81,"v":10367100},{"d":"2000-11-02","o":24.62,"h":25.44,"l":23.62,"c":23.75,"v":8088000},{"d":"2000-11-03","o":24.06,"h":24.12,"l":23,"c":23.75,"v":3297500},{"d":"2000-11-06","o":24.44,"h":24.81,"l":23.94,"c":24.31,"v":4106100},{"d":"2000-11-07","o":24,"h":24,"l":22.5,"c":22.56,"v":5533200},{"d":"2000-11-08","o":22.69,"h":22.69,"l":21.56,"c":21.69,"v":3981500},{"d":"2000-11-09","o":21.12,"h":21.69,"l":20.19,"c":21,"v":7050800},{"d":"2000-11-10","o":21.12,"h":21.31,"l":19.75,"c":20.06,"v":5069800},{"d":"2000-11-13","o":19.31,"h":22.25,"l":19.25,"c":21.31,"v":8330100},{"d":"2000-11-14","o":22.5,"h":22.62,"l":21.38,"c":21.75,"v":4856000},{"d":"2000-11-15","o":21.81,"h":22.5,"l":21.44,"c":21.94,"v":5790600},{"d":"2000-11-16","o":21.69,"h":21.69,"l":20.44,"c":20.56,"v":4651400},{"d":"2000-11-17","o":20.56,"h":21.38,"l":20.06,"c":20.56,"v":4296900},{"d":"2000-11-20","o":20.25,"h":21.19,"l":19.81,"c":20.38,"v":5611800},{"d":"2000-11-21","o":20.56,"h":21.19,"l":19.81,"c":19.94,"v":4077300},{"d":"2000-11-22","o":19.81,"h":20.81,"l":19.44,"c":19.62,"v":5312700},{"d":"2000-11-24","o":20.38,"h":20.94,"l":20.19,"c":20.81,"v":2168300},{"d":"2000-11-27","o":21.44,"h":21.44,"l":18.56,"c":19,"v":9048500},{"d":"2000-11-28","o":18.75,"h":19.25,"l":17.44,"c":17.75,"v":6184000},{"d":"2000-11-29","o":17.69,"h":18.06,"l":16.5,"c":17.06,"v":8465800},{"d":"2000-11-30","o":16,"h":16,"l":14.69,"c":15.25,"v":12231900},{"d":"2000-12-01","o":15.81,"h":16.62,"l":15.25,"c":15.44,"v":8112500},{"d":"2000-12-04","o":15.88,"h":16,"l":15.12,"c":15.38,"v":6153000},{"d":"2000-12-05","o":15.5,"h":16.5,"l":15.5,"c":15.75,"v":8882900},{"d":"2000-12-06","o":16.19,"h":16.25,"l":14.31,"c":14.44,"v":9786600},{"d":"2000-12-07","o":14.56,"h":14.94,"l":14.25,"c":14.5,"v":5020800},{"d":"2000-12-08","o":15.25,"h":16.25,"l":15,"c":16.06,"v":8058400},{"d":"2000-12-11","o":16.25,"h":17.44,"l":16.06,"c":17.31,"v":7621600},{"d":"2000-12-12","o":17.5,"h":18.19,"l":17.12,"c":17.25,"v":10251800},{"d":"2000-12-13","o":17.88,"h":17.88,"l":16.56,"c":16.75,"v":7575900},{"d":"2000-12-14","o":16.75,"h":17.31,"l":16.5,"c":16.5,"v":3210800},{"d":"2000-12-15","o":16.31,"h":16.56,"l":15.5,"c":16.19,"v":3945700},{"d":"2000-12-18","o":16,"h":16.12,"l":15,"c":15.25,"v":4327800},{"d":"2000-12-19","o":15.44,"h":16.62,"l":15.31,"c":15.38,"v":7509500},{"d":"2000-12-20","o":15.12,"h":15.38,"l":14.25,"c":14.56,"v":5458700},{"d":"2000-12-21","o":14.31,"h":14.69,"l":13.56,"c":13.69,"v":6156000},{"d":"2000-12-22","o":14,"h":14.62,"l":13.94,"c":14.31,"v":4452100},{"d":"2000-12-26","o":14.62,"h":14.81,"l":13.88,"c":14.12,"v":3253000},{"d":"2000-12-27","o":14.12,"h":14.75,"l":13.88,"c":14.62,"v":5042200},{"d":"2000-12-28","o":14.5,"h":14.69,"l":14.06,"c":14.31,"v":4696400},{"d":"2000-12-29","o":14.31,"h":14.5,"l":13.81,"c":13.81,"v":6342700},{"d":"2001-01-02","o":14.12,"h":14.75,"l":14.12,"c":14.38,"v":4863600},{"d":"2001-01-03","o":14.5,"h":16.38,"l":14.44,"c":16.25,"v":8808100},{"d":"2001-01-04","o":16.12,"h":17.38,"l":15.75,"c":16.69,"v":7045000},{"d":"2001-01-05","o":17.19,"h":17.19,"l":15.69,"c":16,"v":5230600},{"d":"2001-01-08","o":15.94,"h":16.25,"l":15.44,"c":16.19,"v":3365700},{"d":"2001-01-09","o":16.81,"h":17,"l":16.25,"c":16.75,"v":3383600},{"d":"2001-01-10","o":16.5,"h":17.25,"l":15.94,"c":17.12,"v":5294200},{"d":"2001-01-11","o":16.88,"h":19,"l":16.62,"c":18.19,"v":9084700},{"d":"2001-01-12","o":18.12,"h":18.75,"l":17.38,"c":17.81,"v":5732400},{"d":"2001-01-16","o":17.81,"h":17.81,"l":16.88,"c":17.12,"v":4207500},{"d":"2001-01-17","o":19.06,"h":19.06,"l":17.88,"c":18.5,"v":11075800},{"d":"2001-01-18","o":18.56,"h":22.69,"l":18,"c":22.69,"v":21222500},{"d":"2001-01-19","o":22.75,"h":22.94,"l":21,"c":22,"v":12341400},{"d":"2001-01-22","o":21.62,"h":22.38,"l":20.25,"c":21.44,"v":6225800},{"d":"2001-01-23","o":21.19,"h":22.94,"l":20.5,"c":22.31,"v":8281200},{"d":"2001-01-24","o":22.5,"h":22.75,"l":21.81,"c":22.69,"v":5469600},{"d":"2001-01-25","o":22.5,"h":22.62,"l":21.5,"c":21.94,"v":6068300},{"d":"2001-01-26","o":21.38,"h":21.88,"l":20.69,"c":21.38,"v":6544700},{"d":"2001-01-29","o":21.7,"h":23.15,"l":21.63,"c":23,"v":6617400},{"d":"2001-01-30","o":23.14,"h":24.75,"l":22.75,"c":24.02,"v":9093800},{"d":"2001-01-31","o":23.65,"h":25.1,"l":23.65,"c":24.6,"v":9727500},{"d":"2001-02-01","o":25.3,"h":26.49,"l":24.96,"c":25.71,"v":12460700},{"d":"2001-02-02","o":25.65,"h":26.1,"l":23.89,"c":23.89,"v":8059600},{"d":"2001-02-05","o":23.64,"h":24.04,"l":22.96,"c":24,"v":6054000},{"d":"2001-02-06","o":23.75,"h":24.7,"l":23.75,"c":24.05,"v":4137500},{"d":"2001-02-07","o":23.7,"h":24.21,"l":23.06,"c":23.57,"v":3804200},{"d":"2001-02-08","o":23.98,"h":24.75,"l":23.7,"c":24,"v":6493300},{"d":"2001-02-09","o":23.95,"h":24.8,"l":23.8,"c":24.37,"v":7598400},{"d":"2001-02-12","o":23.35,"h":24.72,"l":23.31,"c":24,"v":4295400},{"d":"2001-02-13","o":24,"h":24.58,"l":23.8,"c":24.01,"v":3398900},{"d":"2001-02-14","o":24,"h":24.95,"l":23.65,"c":24.95,"v":6069700},{"d":"2001-02-15","o":25.5,"h":26.75,"l":25.27,"c":26.23,"v":9720800},{"d":"2001-02-16","o":24.85,"h":25,"l":24.02,"c":24.71,"v":5550200},{"d":"2001-02-20","o":25,"h":25.01,"l":22.41,"c":22.57,"v":7281500},{"d":"2001-02-21","o":21.62,"h":24.6,"l":21.62,"c":23,"v":7925100},{"d":"2001-02-22","o":23,"h":23.55,"l":20.67,"c":21,"v":10745200},{"d":"2001-02-23","o":20.85,"h":22.1,"l":20.51,"c":22.1,"v":9435500},{"d":"2001-02-26","o":22.1,"h":23.33,"l":21.5,"c":22.83,"v":6769700},{"d":"2001-02-27","o":22.82,"h":23.68,"l":21.98,"c":21.98,"v":4424200},{"d":"2001-02-28","o":22.03,"h":22.4,"l":20.67,"c":21.5,"v":6614800},{"d":"2001-03-01","o":20.5,"h":21.1,"l":19.65,"c":20.95,"v":9224900},{"d":"2001-03-02","o":19.75,"h":22.54,"l":19.7,"c":21.74,"v":10344300},{"d":"2001-03-05","o":22.15,"h":23.4,"l":22.15,"c":23.13,"v":5465000},{"d":"2001-03-06","o":24,"h":25.51,"l":24,"c":24.75,"v":8921200},{"d":"2001-03-07","o":24.9,"h":25.1,"l":24.1,"c":25.1,"v":5612600},{"d":"2001-03-08","o":25.05,"h":26.05,"l":24.6,"c":26,"v":5970500},{"d":"2001-03-09","o":24.5,"h":24.5,"l":23.07,"c":23.3,"v":11057500},{"d":"2001-03-12","o":22.75,"h":23.94,"l":22.2,"c":22.73,"v":7026500},{"d":"2001-03-13","o":23.45,"h":23.79,"l":22.15,"c":23.78,"v":7067100},{"d":"2001-03-14","o":22.5,"h":24.45,"l":22.26,"c":23.94,"v":6796800},{"d":"2001-03-15","o":24.7,"h":24.94,"l":23.25,"c":23.56,"v":4557300},{"d":"2001-03-16","o":23.55,"h":23.99,"l":23.26,"c":23.4,"v":5006500},{"d":"2001-03-19","o":23.5,"h":23.75,"l":22.19,"c":23.73,"v":7116400},{"d":"2001-03-20","o":23.6,"h":24.35,"l":22.2,"c":22.43,"v":5495900},{"d":"2001-03-21","o":22,"h":24,"l":21.95,"c":23.29,"v":5838900},{"d":"2001-03-22","o":24.05,"h":26.5,"l":24.04,"c":26.45,"v":11878900},{"d":"2001-03-23","o":27.08,"h":29.71,"l":26.5,"c":29.44,"v":20067200},{"d":"2001-03-26","o":29.5,"h":29.55,"l":28.18,"c":28.74,"v":9714700},{"d":"2001-03-27","o":28.27,"h":30.15,"l":28.26,"c":29.69,"v":9646600},{"d":"2001-03-28","o":29,"h":29.51,"l":27.15,"c":27.7,"v":9205600},{"d":"2001-03-29","o":27.25,"h":28.6,"l":26.99,"c":28.3,"v":8584000},{"d":"2001-03-30","o":28.15,"h":28.15,"l":26.5,"c":26.54,"v":9636100},{"d":"2001-04-02","o":26.7,"h":27.86,"l":24.76,"c":25.5,"v":9392500},{"d":"2001-04-03","o":24.75,"h":25.1,"l":22.98,"c":23.68,"v":12680300},{"d":"2001-04-04","o":23.5,"h":23.51,"l":20.19,"c":20.74,"v":17071500},{"d":"2001-04-05","o":22,"h":23.75,"l":21.5,"c":23.02,"v":11699300},{"d":"2001-04-06","o":22.8,"h":22.8,"l":20.05,"c":20.05,"v":12273800},{"d":"2001-04-09","o":20.3,"h":20.89,"l":18.73,"c":19.7,"v":11222300},{"d":"2001-04-10","o":20,"h":21.77,"l":19.6,"c":21.32,"v":9575000},{"d":"2001-04-11","o":26,"h":26,"l":23.2,"c":23.51,"v":15052500},{"d":"2001-04-12","o":23.3,"h":25,"l":22.48,"c":24.85,"v":8106300},{"d":"2001-04-16","o":23.85,"h":23.89,"l":22.78,"c":23.5,"v":6707600},{"d":"2001-04-17","o":23,"h":24.04,"l":22.21,"c":23,"v":7502200},{"d":"2001-04-18","o":25,"h":29.15,"l":24.85,"c":27.85,"v":19834100},{"d":"2001-04-19","o":28.86,"h":29.89,"l":28.6,"c":29.01,"v":21630600},{"d":"2001-04-20","o":29,"h":29.32,"l":27.85,"c":29,"v":11627400},{"d":"2001-04-23","o":27.8,"h":27.99,"l":26.8,"c":27.6,"v":8964700},{"d":"2001-04-24","o":27.45,"h":28.55,"l":26.6,"c":27.35,"v":8969300},{"d":"2001-04-25","o":27.35,"h":27.79,"l":26.42,"c":26.9,"v":6938400},{"d":"2001-04-26","o":27.85,"h":28.97,"l":27.5,"c":27.51,"v":9561400},{"d":"2001-04-27","o":28.5,"h":30,"l":28.2,"c":30,"v":11065500},{"d":"2001-04-30","o":30.75,"h":32.15,"l":30.5,"c":31,"v":10096100},{"d":"2001-05-01","o":30.5,"h":31.95,"l":29.5,"c":31.86,"v":6891600},{"d":"2001-05-02","o":32,"h":33.25,"l":31.99,"c":32.95,"v":12964100},{"d":"2001-05-03","o":31.9,"h":32.7,"l":31.25,"c":32.61,"v":6960500},{"d":"2001-05-04","o":31.15,"h":31.71,"l":30.02,"c":30.99,"v":11783600},{"d":"2001-05-07","o":31,"h":31.2,"l":30,"c":30.01,"v":6249700},{"d":"2001-05-08","o":30.4,"h":30.65,"l":29.5,"c":29.75,"v":7601400},{"d":"2001-05-09","o":28.87,"h":29.45,"l":28.01,"c":28.15,"v":8615100},{"d":"2001-05-10","o":30,"h":30,"l":28.51,"c":28.7,"v":10281900},{"d":"2001-05-11","o":28.75,"h":29.28,"l":27.53,"c":27.68,"v":6195000},{"d":"2001-05-14","o":27.68,"h":28.05,"l":27.05,"c":27.2,"v":4441800},{"d":"2001-05-15","o":28,"h":30.25,"l":27.76,"c":29.14,"v":8272900},{"d":"2001-05-16","o":29.1,"h":31.58,"l":28.7,"c":31.5,"v":11554600},{"d":"2001-05-17","o":31.5,"h":32.82,"l":30.9,"c":31.55,"v":9595600},{"d":"2001-05-18","o":31.25,"h":32.5,"l":30.91,"c":32.49,"v":7606900},{"d":"2001-05-21","o":31.95,"h":34.45,"l":31.8,"c":34.4,"v":10797800},{"d":"2001-05-22","o":34,"h":34.65,"l":33.4,"c":33.99,"v":7727500},{"d":"2001-05-23","o":33.55,"h":33.6,"l":32.53,"c":32.66,"v":4871700},{"d":"2001-05-24","o":32.66,"h":32.8,"l":30.54,"c":31.95,"v":8735400},{"d":"2001-05-25","o":31.96,"h":32.5,"l":31.3,"c":31.94,"v":2928200},{"d":"2001-05-29","o":31.91,"h":31.91,"l":29.4,"c":29.43,"v":6546600},{"d":"2001-05-30","o":29.2,"h":29.2,"l":27.5,"c":27.95,"v":9180800},{"d":"2001-05-31","o":27.95,"h":28.75,"l":27.91,"c":28.25,"v":7217700},{"d":"2001-06-01","o":29,"h":29.6,"l":27.97,"c":29.6,"v":5925300},{"d":"2001-06-04","o":29.55,"h":29.55,"l":27.52,"c":27.61,"v":7897400},{"d":"2001-06-05","o":28.1,"h":29.47,"l":28.1,"c":28.9,"v":7838100},{"d":"2001-06-06","o":29.25,"h":29.6,"l":28.01,"c":28.37,"v":7556400},{"d":"2001-06-07","o":28.6,"h":31.1,"l":28.52,"c":30.28,"v":10903700},{"d":"2001-06-08","o":30.9,"h":31.79,"l":30.1,"c":31.1,"v":9639800},{"d":"2001-06-11","o":31.1,"h":31.1,"l":29.08,"c":30.05,"v":5982200},{"d":"2001-06-12","o":29.05,"h":30.3,"l":28.53,"c":29.67,"v":6348200},{"d":"2001-06-13","o":29.75,"h":30.46,"l":28.9,"c":29.28,"v":4284000},{"d":"2001-06-14","o":28.08,"h":29.28,"l":27.23,"c":27.44,"v":5932600},{"d":"2001-06-15","o":27.05,"h":28.1,"l":26.5,"c":27.56,"v":6735800},{"d":"2001-06-18","o":27.5,"h":28.05,"l":26.15,"c":26.4,"v":5887800},{"d":"2001-06-19","o":27.5,"h":27.75,"l":24.38,"c":24.99,"v":11304400},{"d":"2001-06-20","o":24,"h":25.1,"l":23.56,"c":23.95,"v":11126200},{"d":"2001-06-21","o":24.05,"h":24.59,"l":23.62,"c":24.48,"v":7173400},{"d":"2001-06-22","o":24.65,"h":25.85,"l":24.2,"c":24.67,"v":4866500},{"d":"2001-06-25","o":25.95,"h":25.95,"l":24.71,"c":25.29,"v":3415600},{"d":"2001-06-26","o":25.15,"h":26.4,"l":24.83,"c":26.15,"v":4906200},{"d":"2001-06-27","o":25.9,"h":27.06,"l":25.55,"c":26.5,"v":5611500},{"d":"2001-06-28","o":26.95,"h":28.6,"l":26.94,"c":27.43,"v":4919400},{"d":"2001-06-29","o":27.43,"h":30.1,"l":27.43,"c":28.9,"v":11227700},{"d":"2001-07-02","o":29.05,"h":30,"l":28.64,"c":29.74,"v":5074400},{"d":"2001-07-03","o":29.1,"h":30.2,"l":28.86,"c":29.76,"v":3284300},{"d":"2001-07-05","o":29.25,"h":29.26,"l":28.5,"c":28.64,"v":7030700},{"d":"2001-07-06","o":23.5,"h":23.9,"l":20.8,"c":20.8,"v":26133700},{"d":"2001-07-09","o":20.87,"h":21.46,"l":20.12,"c":21.2,"v":13000600},{"d":"2001-07-10","o":21.5,"h":21.73,"l":20.79,"c":21,"v":7220200},{"d":"2001-07-11","o":20.99,"h":21.2,"l":20.2,"c":21.12,"v":7457900},{"d":"2001-07-12","o":22,"h":23.22,"l":22,"c":22.7,"v":7957900},{"d":"2001-07-13","o":21.85,"h":22.49,"l":20.5,"c":21.08,"v":12669700},{"d":"2001-07-16","o":21.1,"h":21.2,"l":19.84,"c":20,"v":9602700},{"d":"2001-07-17","o":19.7,"h":20.6,"l":19.1,"c":20.42,"v":9218200},{"d":"2001-07-18","o":20.3,"h":20.3,"l":17.35,"c":17.87,"v":15573200},{"d":"2001-07-19","o":18.45,"h":18.5,"l":17.26,"c":17.54,"v":8988600},{"d":"2001-07-20","o":17.45,"h":17.46,"l":16.82,"c":17,"v":7314100},{"d":"2001-07-23","o":17.65,"h":17.65,"l":16.8,"c":16.87,"v":5528000},{"d":"2001-07-24","o":16.9,"h":17.24,"l":16.21,"c":16.38,"v":6295700},{"d":"2001-07-25","o":16.55,"h":16.73,"l":15.31,"c":16.3,"v":7863900},{"d":"2001-07-26","o":16.3,"h":17.65,"l":16.13,"c":17.5,"v":7551200},{"d":"2001-07-27","o":17.25,"h":18.02,"l":17.25,"c":17.68,"v":6575300},{"d":"2001-07-30","o":18.5,"h":18.75,"l":17.8,"c":18.21,"v":8651800},{"d":"2001-07-31","o":18.84,"h":18.9,"l":18.2,"c":18.26,"v":8385400},{"d":"2001-08-01","o":18.95,"h":19.35,"l":18.6,"c":18.9,"v":8130500},{"d":"2001-08-02","o":19.4,"h":19.9,"l":19.28,"c":19.76,"v":8031700},{"d":"2001-08-03","o":19.6,"h":19.61,"l":19.14,"c":19.25,"v":3556500},{"d":"2001-08-06","o":18.49,"h":19.27,"l":17.5,"c":17.62,"v":10027100},{"d":"2001-08-07","o":17.69,"h":17.75,"l":16.98,"c":17.55,"v":5475300},{"d":"2001-08-08","o":17.56,"h":17.75,"l":16.5,"c":16.7,"v":5711300},{"d":"2001-08-09","o":16.41,"h":17.12,"l":16.4,"c":16.69,"v":4288400},{"d":"2001-08-10","o":16.44,"h":16.8,"l":15.95,"c":16.21,"v":6884100},{"d":"2001-08-13","o":16.58,"h":16.77,"l":16.05,"c":16.61,"v":6341600},{"d":"2001-08-14","o":16.4,"h":16.7,"l":15.45,"c":15.5,"v":10012300},{"d":"2001-08-15","o":15.7,"h":15.7,"l":14.37,"c":14.75,"v":11167800},{"d":"2001-08-16","o":14.51,"h":15.05,"l":14.25,"c":15,"v":7077200},{"d":"2001-08-17","o":14.52,"h":14.76,"l":14.12,"c":14.39,"v":4444000},{"d":"2001-08-20","o":14.22,"h":14.75,"l":14.18,"c":14.46,"v":3016700},{"d":"2001-08-21","o":14.5,"h":14.75,"l":14.15,"c":14.75,"v":3899500},{"d":"2001-08-22","o":14.91,"h":14.91,"l":14.1,"c":14.51,"v":4320300},{"d":"2001-08-23","o":14.7,"h":14.75,"l":14.28,"c":14.3,"v":3081500},{"d":"2001-08-24","o":14.45,"h":15.12,"l":14.37,"c":15,"v":4399400},{"d":"2001-08-27","o":15.1,"h":15.74,"l":14.75,"c":15.3,"v":4674400},{"d":"2001-08-28","o":15.5,"h":15.6,"l":14.7,"c":14.86,"v":6218300},{"d":"2001-08-29","o":15.23,"h":15.24,"l":14.01,"c":14.2,"v":6311800},{"d":"2001-08-30","o":14,"h":14.01,"l":13,"c":13.29,"v":7921700},{"d":"2001-08-31","o":13.19,"h":13.58,"l":13,"c":13.55,"v":3493000},{"d":"2001-09-04","o":13.17,"h":13.4,"l":12.85,"c":12.95,"v":5627000},{"d":"2001-09-05","o":12.75,"h":13.1,"l":11.7,"c":12.05,"v":9138500},{"d":"2001-09-06","o":12.06,"h":12.25,"l":11.23,"c":11.4,"v":8685700},{"d":"2001-09-07","o":11.6,"h":12,"l":11.1,"c":11.5,"v":6778400},{"d":"2001-09-10","o":11.5,"h":12.01,"l":11.45,"c":11.85,"v":5168900},{"d":"2001-09-17","o":10.25,"h":11.2,"l":10.05,"c":10.14,"v":8475000},{"d":"2001-09-18","o":10.24,"h":10.4,"l":9.5,"c":9.5,"v":5639500},{"d":"2001-09-19","o":9.85,"h":9.85,"l":8.4,"c":9.11,"v":8096900},{"d":"2001-09-20","o":9.05,"h":9.3,"l":8.5,"c":8.99,"v":6874800},{"d":"2001-09-21","o":8.31,"h":9.3,"l":8.3,"c":9.3,"v":10443600},{"d":"2001-09-24","o":9.75,"h":10.03,"l":9.35,"c":9.81,"v":8713200},{"d":"2001-09-25","o":9.71,"h":10.35,"l":8.75,"c":9.05,"v":12250700},{"d":"2001-09-26","o":9.05,"h":9.05,"l":8.2,"c":8.35,"v":8248200},{"d":"2001-09-27","o":8.26,"h":8.45,"l":7.8,"c":8,"v":5820900},{"d":"2001-09-28","o":8.43,"h":8.45,"l":7.96,"c":8.15,"v":7492800},{"d":"2001-10-01","o":8.3,"h":8.3,"l":7.72,"c":7.93,"v":4960200},{"d":"2001-10-02","o":7.93,"h":8.09,"l":7.76,"c":8,"v":4067300},{"d":"2001-10-03","o":7.79,"h":8.75,"l":7.69,"c":8.46,"v":6824400},{"d":"2001-10-04","o":8.85,"h":9.48,"l":8.75,"c":9,"v":7922800},{"d":"2001-10-05","o":8.55,"h":8.9,"l":8.04,"c":8.6,"v":8118900},{"d":"2001-10-08","o":8.33,"h":8.98,"l":8.25,"c":8.78,"v":3734600},{"d":"2001-10-09","o":9.12,"h":9.2,"l":8.8,"c":8.86,"v":5132300},{"d":"2001-10-10","o":8.99,"h":9.59,"l":8.75,"c":9.59,"v":5301500},{"d":"2001-10-11","o":9.88,"h":10.8,"l":9.86,"c":10.5,"v":9384600},{"d":"2001-10-12","o":10.5,"h":10.6,"l":9.8,"c":10.4,"v":5856400},{"d":"2001-10-15","o":10.3,"h":10.45,"l":9.9,"c":10.23,"v":4000500},{"d":"2001-10-16","o":10.23,"h":10.75,"l":10.15,"c":10.61,"v":4906700},{"d":"2001-10-17","o":11.38,"h":11.39,"l":9.61,"c":9.71,"v":9124700},{"d":"2001-10-18","o":9.98,"h":10,"l":9.4,"c":9.5,"v":5469500},{"d":"2001-10-19","o":9.75,"h":9.75,"l":9.05,"c":9.19,"v":4172200},{"d":"2001-10-22","o":9.22,"h":9.75,"l":9.09,"c":9.58,"v":3038900},{"d":"2001-10-23","o":9.75,"h":10.15,"l":9.6,"c":9.66,"v":4195500},{"d":"2001-10-24","o":9.8,"h":10.22,"l":9.7,"c":9.95,"v":3526500},{"d":"2001-10-25","o":9.68,"h":10.3,"l":9.38,"c":10.26,"v":3779400},{"d":"2001-10-26","o":10.26,"h":10.49,"l":9.95,"c":10.34,"v":3975400},{"d":"2001-10-29","o":10.03,"h":10.29,"l":9.56,"c":9.56,"v":4145000},{"d":"2001-10-30","o":9.5,"h":9.75,"l":9.2,"c":9.43,"v":3325300},{"d":"2001-10-31","o":9.53,"h":10.09,"l":9.51,"c":9.84,"v":4238100},{"d":"2001-11-01","o":10,"h":11.5,"l":9.95,"c":11.5,"v":9662100},{"d":"2001-11-02","o":11.47,"h":12.45,"l":11,"c":12.25,"v":12444900},{"d":"2001-11-05","o":12.46,"h":13.2,"l":12.46,"c":13.04,"v":10509600},{"d":"2001-11-06","o":13.1,"h":13.25,"l":12.68,"c":13,"v":8130500},{"d":"2001-11-07","o":12.8,"h":14.5,"l":12.77,"c":13.52,"v":9470000},{"d":"2001-11-08","o":14.1,"h":14.67,"l":12.38,"c":12.4,"v":17671200},{"d":"2001-11-09","o":13.06,"h":13.07,"l":12.15,"c":12.39,"v":8306500},{"d":"2001-11-12","o":12.4,"h":12.84,"l":11.94,"c":12.8,"v":4736400},{"d":"2001-11-13","o":13.25,"h":13.85,"l":13.25,"c":13.65,"v":6310800},{"d":"2001-11-14","o":13.96,"h":14.18,"l":13.31,"c":14,"v":6815700},{"d":"2001-11-15","o":14,"h":14,"l":13.45,"c":13.75,"v":5721100},{"d":"2001-11-16","o":13.75,"h":13.8,"l":13.3,"c":13.65,"v":4251500},{"d":"2001-11-19","o":13.67,"h":13.8,"l":13.25,"c":13.65,"v":4093800},{"d":"2001-11-20","o":13.4,"h":13.55,"l":13.1,"c":13.19,"v":4774800},{"d":"2001-11-21","o":13.1,"h":13.44,"l":12.72,"c":13.34,"v":3318500},{"d":"2001-11-23","o":13.1,"h":13.4,"l":13.03,"c":13.36,"v":1322200},{"d":"2001-11-26","o":13.4,"h":14.15,"l":13.37,"c":14.15,"v":4713800},{"d":"2001-11-27","o":13.82,"h":14.35,"l":13.52,"c":13.8,"v":5248100},{"d":"2001-11-28","o":13.8,"h":13.8,"l":13.13,"c":13.21,"v":4157200},{"d":"2001-11-29","o":12.98,"h":13.7,"l":12.5,"c":13.53,"v":8632000},{"d":"2001-11-30","o":13.63,"h":13.9,"l":13.14,"c":13.56,"v":4464100},{"d":"2001-12-03","o":13.5,"h":14.35,"l":13.39,"c":14.05,"v":6811000},{"d":"2001-12-04","o":14.2,"h":14.97,"l":13.9,"c":14.9,"v":7743400},{"d":"2001-12-05","o":15.4,"h":16.25,"l":15.31,"c":16.24,"v":11661000},{"d":"2001-12-06","o":15.95,"h":16.7,"l":15.85,"c":16.25,"v":11736700},{"d":"2001-12-07","o":17.75,"h":18.62,"l":17.61,"c":17.85,"v":24624800},{"d":"2001-12-10","o":17.5,"h":17.98,"l":17.3,"c":17.5,"v":6895300},{"d":"2001-12-11","o":17.85,"h":18.18,"l":17.61,"c":17.86,"v":6278300},{"d":"2001-12-12","o":18.15,"h":18.36,"l":17.66,"c":18.31,"v":4834100},{"d":"2001-12-13","o":17.3,"h":17.5,"l":16.12,"c":16.18,"v":9479300},{"d":"2001-12-14","o":16.25,"h":17.85,"l":16.18,"c":17.47,"v":7887700},{"d":"2001-12-17","o":17.2,"h":17.95,"l":17,"c":17.8,"v":5827000},{"d":"2001-12-18","o":17.9,"h":18.09,"l":17.2,"c":17.58,"v":4548800},{"d":"2001-12-19","o":17,"h":17.4,"l":16.88,"c":16.96,"v":3502200},{"d":"2001-12-20","o":16.7,"h":16.75,"l":15.61,"c":15.65,"v":5937100},{"d":"2001-12-21","o":15.65,"h":16.2,"l":15.33,"c":15.87,"v":7550700},{"d":"2001-12-24","o":15.95,"h":15.95,"l":15.51,"c":15.56,"v":1402100},{"d":"2001-12-26","o":15.65,"h":16.3,"l":15.5,"c":15.62,"v":4099800},{"d":"2001-12-27","o":15.94,"h":16.6,"l":15.94,"c":16.12,"v":4052100},{"d":"2001-12-28","o":16.55,"h":16.6,"l":16.25,"c":16.38,"v":2967300},{"d":"2001-12-31","o":16.49,"h":16.5,"l":15.85,"c":15.86,"v":3396500},{"d":"2002-01-02","o":16.28,"h":16.41,"l":15.95,"c":16.39,"v":4475400},{"d":"2002-01-03","o":16.72,"h":19.65,"l":16.72,"c":19.37,"v":14836600},{"d":"2002-01-04","o":19.9,"h":20.2,"l":19.12,"c":20,"v":14737700},{"d":"2002-01-07","o":20.45,"h":20.6,"l":19.53,"c":19.98,"v":9822300},{"d":"2002-01-08","o":19.98,"h":20.07,"l":19.65,"c":19.9,"v":5880300},{"d":"2002-01-09","o":20,"h":20.18,"l":18.9,"c":19.09,"v":7979600},{"d":"2002-01-10","o":19.2,"h":19.24,"l":18.3,"c":18.64,"v":5810600},{"d":"2002-01-11","o":18.8,"h":19.39,"l":18.55,"c":19.15,"v":6398100},{"d":"2002-01-14","o":19.18,"h":19.96,"l":19.16,"c":19.61,"v":8454700},{"d":"2002-01-15","o":19.55,"h":19.8,"l":18.88,"c":19.15,"v":8156900},{"d":"2002-01-16","o":18.7,"h":18.95,"l":17.9,"c":17.9,"v":11634000},{"d":"2002-01-17","o":18.87,"h":19.05,"l":16.99,"c":17.28,"v":16837800},{"d":"2002-01-18","o":16.41,"h":17.09,"l":16.41,"c":16.81,"v":8489800},{"d":"2002-01-22","o":17.18,"h":17.18,"l":16.2,"c":16.29,"v":4303300},{"d":"2002-01-23","o":16.45,"h":16.74,"l":15.79,"c":16.7,"v":5949200},{"d":"2002-01-24","o":16,"h":16.34,"l":15.99,"c":16.13,"v":15280900},{"d":"2002-01-25","o":16.05,"h":16.36,"l":15.75,"c":16.3,"v":7632700},{"d":"2002-01-28","o":16.35,"h":16.5,"l":16.12,"c":16.36,"v":6433400},{"d":"2002-01-29","o":16.5,"h":16.7,"l":15.62,"c":15.89,"v":6889800},{"d":"2002-01-30","o":15.95,"h":16.09,"l":14.96,"c":15.76,"v":8529500},{"d":"2002-01-31","o":16.05,"h":16.24,"l":15.39,"c":16.05,"v":8267200},{"d":"2002-02-01","o":15.86,"h":15.98,"l":15.48,"c":15.8,"v":4872500},{"d":"2002-02-04","o":15.8,"h":15.85,"l":14.7,"c":15.05,"v":6426100},{"d":"2002-02-05","o":15.05,"h":15.05,"l":14.45,"c":14.58,"v":5161900},{"d":"2002-02-06","o":14.68,"h":14.74,"l":14,"c":14.05,"v":5612800},{"d":"2002-02-07","o":14.02,"h":14.17,"l":13,"c":13.49,"v":6248400},{"d":"2002-02-08","o":13.75,"h":15.25,"l":13.4,"c":15.25,"v":8707800},{"d":"2002-02-11","o":15.01,"h":15.25,"l":14.4,"c":15,"v":6207000},{"d":"2002-02-12","o":14.78,"h":15.24,"l":14.39,"c":15.12,"v":7170300},{"d":"2002-02-13","o":15.23,"h":15.52,"l":15.1,"c":15.5,"v":5147700},{"d":"2002-02-14","o":15.5,"h":15.7,"l":14.84,"c":14.85,"v":5040200},{"d":"2002-02-15","o":15,"h":15.15,"l":14.35,"c":14.52,"v":7334500},{"d":"2002-02-19","o":14.5,"h":14.6,"l":13.76,"c":13.76,"v":5273100},{"d":"2002-02-20","o":14.15,"h":14.76,"l":13.79,"c":14.72,"v":5349900},{"d":"2002-02-21","o":14.4,"h":14.4,"l":13.1,"c":13.14,"v":10916000},{"d":"2002-02-22","o":13.25,"h":13.45,"l":12.63,"c":12.85,"v":8948000},{"d":"2002-02-25","o":13.2,"h":13.75,"l":13.11,"c":13.57,"v":5647300},{"d":"2002-02-26","o":13.6,"h":13.83,"l":13.18,"c":13.7,"v":4525200},{"d":"2002-02-27","o":14.45,"h":14.65,"l":13.8,"c":14.02,"v":7095100},{"d":"2002-02-28","o":14.2,"h":14.21,"l":13.25,"c":13.5,"v":5141700},{"d":"2002-03-01","o":13.78,"h":15.15,"l":13.78,"c":15.15,"v":5851200},{"d":"2002-03-04","o":15.07,"h":15.47,"l":14.4,"c":15.24,"v":6970800},{"d":"2002-03-05","o":15.3,"h":16.02,"l":15.21,"c":15.74,"v":8753800},{"d":"2002-03-06","o":15.67,"h":15.87,"l":15.29,"c":15.46,"v":5554400},{"d":"2002-03-07","o":15.99,"h":16.1,"l":15.12,"c":15.31,"v":6639200},{"d":"2002-03-08","o":15.95,"h":16.55,"l":15.63,"c":16.21,"v":8358400},{"d":"2002-03-11","o":16.21,"h":17.28,"l":15.49,"c":16.25,"v":5610900},{"d":"2002-03-12","o":15.69,"h":15.85,"l":15.53,"c":15.75,"v":5384100},{"d":"2002-03-13","o":14.85,"h":15.36,"l":14.29,"c":14.3,"v":9225800},{"d":"2002-03-14","o":14.5,"h":14.83,"l":14.35,"c":14.35,"v":5063600},{"d":"2002-03-15","o":14.45,"h":14.9,"l":14.45,"c":14.6,"v":4455300},{"d":"2002-03-18","o":14.9,"h":15.09,"l":14.7,"c":14.82,"v":3155400},{"d":"2002-03-19","o":14.92,"h":15.02,"l":14.51,"c":14.79,"v":3714600},{"d":"2002-03-20","o":14.69,"h":14.7,"l":14.03,"c":14.17,"v":6311600},{"d":"2002-03-21","o":14.12,"h":14.59,"l":14.03,"c":14.49,"v":4211800},{"d":"2002-03-22","o":14.65,"h":15.05,"l":14.52,"c":14.76,"v":4754900},{"d":"2002-03-25","o":14.65,"h":14.91,"l":14.08,"c":14.13,"v":4747400},{"d":"2002-03-26","o":14.13,"h":14.53,"l":14,"c":14.36,"v":3061700},{"d":"2002-03-27","o":14.31,"h":14.32,"l":14.06,"c":14.14,"v":2116300},{"d":"2002-03-28","o":14.24,"h":14.78,"l":14.18,"c":14.71,"v":3450700},{"d":"2002-04-01","o":14.61,"h":14.85,"l":14.24,"c":14.75,"v":3063900},{"d":"2002-04-02","o":14.4,"h":14.5,"l":14.15,"c":14.17,"v":3427600},{"d":"2002-04-03","o":14.21,"h":14.38,"l":13.69,"c":13.8,"v":3957000},{"d":"2002-04-04","o":13.79,"h":14.04,"l":13.58,"c":13.76,"v":4661600},{"d":"2002-04-05","o":13.85,"h":13.93,"l":13.29,"c":13.5,"v":4432300},{"d":"2002-04-08","o":13.01,"h":13.75,"l":12.75,"c":13.75,"v":6213600},{"d":"2002-04-09","o":13.66,"h":13.99,"l":13.27,"c":13.36,"v":4846600},{"d":"2002-04-10","o":13.42,"h":13.52,"l":12.88,"c":13.5,"v":5240000},{"d":"2002-04-11","o":13.4,"h":13.6,"l":13.07,"c":13.23,"v":3524200},{"d":"2002-04-12","o":13.33,"h":13.41,"l":13.05,"c":13.15,"v":3162400},{"d":"2002-04-15","o":13.25,"h":13.6,"l":13.15,"c":13.5,"v":3336900},{"d":"2002-04-16","o":13.95,"h":14.45,"l":13.85,"c":14.35,"v":7095800},{"d":"2002-04-17","o":14.66,"h":15.3,"l":14.58,"c":14.82,"v":8864000},{"d":"2002-04-18","o":13.7,"h":14.82,"l":12.59,"c":12.6,"v":18642000},{"d":"2002-04-19","o":12.7,"h":12.7,"l":12.11,"c":12.16,"v":9053300},{"d":"2002-04-22","o":12.1,"h":12.11,"l":11.4,"c":11.48,"v":6826500},{"d":"2002-04-23","o":11.6,"h":11.92,"l":11.55,"c":11.84,"v":9201600},{"d":"2002-04-24","o":12.15,"h":12.25,"l":11.38,"c":11.69,"v":7565100},{"d":"2002-04-25","o":11.88,"h":11.88,"l":11.25,"c":11.35,"v":5597900},{"d":"2002-04-26","o":11.52,"h":11.59,"l":11.01,"c":11.2,"v":6248600},{"d":"2002-04-29","o":11.34,"h":11.45,"l":10.95,"c":11,"v":4278600},{"d":"2002-04-30","o":11,"h":11.46,"l":10.97,"c":11.18,"v":4191600},{"d":"2002-05-01","o":11.35,"h":11.55,"l":11.11,"c":11.52,"v":4355900},{"d":"2002-05-02","o":11.75,"h":11.75,"l":11.27,"c":11.34,"v":7193300},{"d":"2002-05-03","o":11.34,"h":11.34,"l":11.01,"c":11.05,"v":4048300},{"d":"2002-05-06","o":11.02,"h":11.17,"l":10.53,"c":10.61,"v":5250500},{"d":"2002-05-07","o":10.95,"h":10.95,"l":10.4,"c":10.64,"v":10002900},{"d":"2002-05-08","o":11.25,"h":11.51,"l":11.22,"c":11.51,"v":9607000},{"d":"2002-05-09","o":11.47,"h":11.74,"l":11.25,"c":11.41,"v":3987600},{"d":"2002-05-10","o":11.41,"h":11.63,"l":10.86,"c":11.04,"v":3395000},{"d":"2002-05-13","o":11.3,"h":11.5,"l":11.11,"c":11.5,"v":5008000},{"d":"2002-05-14","o":12.2,"h":12.54,"l":12.07,"c":12.4,"v":6987500},{"d":"2002-05-15","o":12.4,"h":12.9,"l":12.1,"c":12.51,"v":5165600},{"d":"2002-05-16","o":12.51,"h":12.55,"l":12.25,"c":12.4,"v":3443400},{"d":"2002-05-17","o":12.69,"h":12.95,"l":12,"c":12.2,"v":6440500},{"d":"2002-05-20","o":12.2,"h":12.35,"l":12.02,"c":12.14,"v":2621700},{"d":"2002-05-21","o":12.35,"h":12.44,"l":11.65,"c":11.74,"v":3867900},{"d":"2002-05-22","o":11.64,"h":12.05,"l":11.56,"c":11.78,"v":4055100},{"d":"2002-05-23","o":11.8,"h":12,"l":11.46,"c":12,"v":2979000},{"d":"2002-05-24","o":11.8,"h":11.85,"l":11.58,"c":11.65,"v":1823600},{"d":"2002-05-28","o":11.95,"h":11.95,"l":11.47,"c":11.73,"v":2906700},{"d":"2002-05-29","o":11.5,"h":11.74,"l":11.45,"c":11.6,"v":2523900},{"d":"2002-05-30","o":11.35,"h":11.58,"l":11.13,"c":11.38,"v":2849300},{"d":"2002-05-31","o":11.38,"h":11.73,"l":11.2,"c":11.43,"v":2327700},{"d":"2002-06-03","o":11.4,"h":11.41,"l":10.76,"c":10.76,"v":4215400},{"d":"2002-06-04","o":10.76,"h":11.1,"l":10.66,"c":10.99,"v":4291600},{"d":"2002-06-05","o":11,"h":11.12,"l":10.6,"c":10.97,"v":4259300},{"d":"2002-06-06","o":10.7,"h":10.83,"l":10.5,"c":10.61,"v":3281800},{"d":"2002-06-07","o":9.3,"h":9.87,"l":9.04,"c":9.81,"v":12685500},{"d":"2002-06-10","o":9.9,"h":10.15,"l":9.81,"c":9.89,"v":4311300},{"d":"2002-06-11","o":10.1,"h":10.14,"l":9.25,"c":9.33,"v":4553400},{"d":"2002-06-12","o":9.59,"h":9.73,"l":9.2,"c":9.67,"v":5317700},{"d":"2002-06-13","o":9.53,"h":9.93,"l":9.39,"c":9.39,"v":2791800},{"d":"2002-06-14","o":9.3,"h":9.83,"l":9.15,"c":9.6,"v":3379500},{"d":"2002-06-17","o":9.9,"h":10.8,"l":9.8,"c":10.8,"v":5346500},{"d":"2002-06-18","o":10.8,"h":11.18,"l":10.3,"c":10.3,"v":5913500},{"d":"2002-06-19","o":9,"h":9.23,"l":8.5,"c":8.7,"v":21860200},{"d":"2002-06-20","o":8.65,"h":8.93,"l":8.11,"c":8.27,"v":11702200},{"d":"2002-06-21","o":8.2,"h":8.4,"l":7.99,"c":8.04,"v":8128000},{"d":"2002-06-24","o":8,"h":8.7,"l":7.95,"c":8.7,"v":7254300},{"d":"2002-06-25","o":9.05,"h":9.15,"l":8.35,"c":8.38,"v":6675900},{"d":"2002-06-26","o":8.25,"h":9.24,"l":8,"c":8.97,"v":8490000},{"d":"2002-06-27","o":9.15,"h":9.24,"l":8.82,"c":9.05,"v":6853800},{"d":"2002-06-28","o":9.13,"h":9.72,"l":9.07,"c":9.72,"v":6167200},{"d":"2002-07-01","o":9.6,"h":9.7,"l":9.1,"c":9.14,"v":3394100},{"d":"2002-07-02","o":8.8,"h":9.15,"l":8.53,"c":8.8,"v":4410200},{"d":"2002-07-03","o":8.25,"h":8.5,"l":7.82,"c":8.43,"v":12653400},{"d":"2002-07-05","o":9.05,"h":9.35,"l":8.94,"c":9.34,"v":3477600},{"d":"2002-07-08","o":9.34,"h":9.54,"l":9.01,"c":9.05,"v":3646700},{"d":"2002-07-09","o":9,"h":9.43,"l":8.85,"c":8.98,"v":3331900},{"d":"2002-07-10","o":9.23,"h":9.32,"l":9,"c":9.01,"v":4870700},{"d":"2002-07-11","o":8.91,"h":9.45,"l":8.85,"c":9.33,"v":5355600},{"d":"2002-07-12","o":9.33,"h":9.6,"l":8.95,"c":9.1,"v":7857800},{"d":"2002-07-15","o":9.1,"h":9.44,"l":8.96,"c":9.25,"v":4856600},{"d":"2002-07-16","o":9.25,"h":10,"l":9.15,"c":9.4,"v":7508300},{"d":"2002-07-17","o":10,"h":10.3,"l":9.01,"c":9.33,"v":6485800},{"d":"2002-07-18","o":8.9,"h":9.1,"l":8.67,"c":8.72,"v":8136200},{"d":"2002-07-19","o":8.72,"h":9.05,"l":8.34,"c":8.49,"v":4295400},{"d":"2002-07-22","o":8.59,"h":8.9,"l":8.3,"c":8.42,"v":3996100},{"d":"2002-07-23","o":8.5,"h":8.75,"l":8.1,"c":8.15,"v":4143200},{"d":"2002-07-24","o":8.05,"h":8.46,"l":7.89,"c":8.46,"v":4410100},{"d":"2002-07-25","o":8.05,"h":8.24,"l":7.46,"c":7.86,"v":5931600},{"d":"2002-07-26","o":7.96,"h":8.02,"l":7.52,"c":7.82,"v":2735100},{"d":"2002-07-29","o":8.12,"h":8.32,"l":7.85,"c":8.15,"v":3841400},{"d":"2002-07-30","o":8.12,"h":8.51,"l":7.9,"c":8.45,"v":3401100},{"d":"2002-07-31","o":8.45,"h":8.45,"l":8,"c":8.03,"v":2879500},{"d":"2002-08-01","o":8.03,"h":8.19,"l":7.65,"c":7.73,"v":3879300},{"d":"2002-08-02","o":7.73,"h":7.73,"l":7.01,"c":7.31,"v":7057500},{"d":"2002-08-05","o":7.73,"h":7.94,"l":7.45,"c":7.57,"v":6705900},{"d":"2002-08-06","o":7.9,"h":8.7,"l":7.82,"c":8.32,"v":8322300},{"d":"2002-08-07","o":8.8,"h":8.94,"l":8.2,"c":8.6,"v":4917000},{"d":"2002-08-08","o":8.4,"h":9.02,"l":8.27,"c":8.94,"v":5950000},{"d":"2002-08-09","o":8.55,"h":9,"l":8.51,"c":8.83,"v":3038500},{"d":"2002-08-12","o":8.68,"h":8.86,"l":8.51,"c":8.83,"v":2545000},{"d":"2002-08-13","o":8.83,"h":9.18,"l":8.5,"c":8.5,"v":3728200},{"d":"2002-08-14","o":8.51,"h":9.06,"l":8.38,"c":9.05,"v":4220300},{"d":"2002-08-15","o":8.77,"h":9.25,"l":8.72,"c":9.1,"v":3316500},{"d":"2002-08-16","o":9.1,"h":9.95,"l":8.8,"c":9.93,"v":6187400},{"d":"2002-08-19","o":9.93,"h":10.88,"l":9.85,"c":10.5,"v":7849900},{"d":"2002-08-20","o":10.49,"h":10.5,"l":10.1,"c":10.19,"v":5549300},{"d":"2002-08-21","o":10.43,"h":10.77,"l":10.19,"c":10.7,"v":5333000},{"d":"2002-08-22","o":10.5,"h":10.83,"l":10.41,"c":10.41,"v":4542800},{"d":"2002-08-23","o":10.33,"h":10.34,"l":9.45,"c":9.67,"v":6425400},{"d":"2002-08-26","o":9.7,"h":9.8,"l":9.17,"c":9.72,"v":4190300},{"d":"2002-08-27","o":9.72,"h":9.77,"l":9,"c":9.09,"v":4917800},{"d":"2002-08-28","o":8.85,"h":8.9,"l":8.54,"c":8.7,"v":4975400},{"d":"2002-08-29","o":8.58,"h":9.1,"l":8.51,"c":8.76,"v":4440500},{"d":"2002-08-30","o":8.7,"h":9.1,"l":8.55,"c":8.85,"v":2203700},{"d":"2002-09-03","o":8.6,"h":8.69,"l":8.25,"c":8.26,"v":4103300},{"d":"2002-09-04","o":8.42,"h":8.56,"l":8.02,"c":8.45,"v":4661500},{"d":"2002-09-05","o":8.2,"h":8.28,"l":7.83,"c":7.99,"v":6605300},{"d":"2002-09-06","o":8.4,"h":8.5,"l":7.97,"c":8.04,"v":5771400},{"d":"2002-09-09","o":8.01,"h":8.18,"l":7.81,"c":7.97,"v":3529900},{"d":"2002-09-10","o":8.2,"h":8.47,"l":8.01,"c":8.27,"v":4820600},{"d":"2002-09-11","o":8.6,"h":8.6,"l":8.2,"c":8.24,"v":2208900},{"d":"2002-09-12","o":8.18,"h":8.18,"l":7.6,"c":7.64,"v":7223300},{"d":"2002-09-13","o":7.25,"h":7.64,"l":7.12,"c":7.21,"v":8848900},{"d":"2002-09-16","o":7.2,"h":7.2,"l":7,"c":7.03,"v":4790800},{"d":"2002-09-17","o":7.38,"h":7.38,"l":6.81,"c":6.83,"v":6560400},{"d":"2002-09-18","o":6.8,"h":6.98,"l":6.62,"c":6.78,"v":3614000},{"d":"2002-09-19","o":6.6,"h":6.75,"l":6.27,"c":6.27,"v":4597400},{"d":"2002-09-20","o":6.3,"h":6.53,"l":6.3,"c":6.4,"v":5413500},{"d":"2002-09-23","o":6.23,"h":6.23,"l":5.91,"c":5.98,"v":6124400},{"d":"2002-09-24","o":5.8,"h":6.1,"l":5.7,"c":5.75,"v":8264200},{"d":"2002-09-25","o":5.95,"h":6.13,"l":5.82,"c":5.93,"v":11781700},{"d":"2002-09-26","o":6.03,"h":6.18,"l":5.93,"c":6.07,"v":5252000},{"d":"2002-09-27","o":5.99,"h":6.07,"l":5.71,"c":5.74,"v":5822700},{"d":"2002-09-30","o":5.7,"h":5.7,"l":5.2,"c":5.34,"v":8770100},{"d":"2002-10-01","o":5.42,"h":5.45,"l":5,"c":5.27,"v":13726700},{"d":"2002-10-02","o":5.24,"h":5.58,"l":5.19,"c":5.37,"v":7814200},{"d":"2002-10-03","o":4.43,"h":4.46,"l":3.55,"c":3.63,"v":30872600},{"d":"2002-10-04","o":3.63,"h":3.98,"l":3.5,"c":3.51,"v":9000900},{"d":"2002-10-07","o":3.5,"h":3.58,"l":3.2,"c":3.2,"v":7348400},{"d":"2002-10-08","o":3.3,"h":3.55,"l":3.1,"c":3.55,"v":9801200},{"d":"2002-10-09","o":3.54,"h":3.74,"l":3.37,"c":3.56,"v":7545800},{"d":"2002-10-10","o":3.62,"h":3.77,"l":3.56,"c":3.63,"v":7178000},{"d":"2002-10-11","o":3.89,"h":3.89,"l":3.7,"c":3.76,"v":9239200},{"d":"2002-10-14","o":3.75,"h":3.93,"l":3.64,"c":3.93,"v":3509500},{"d":"2002-10-15","o":4.27,"h":4.3,"l":4.05,"c":4.2,"v":6882900},{"d":"2002-10-16","o":3.95,"h":3.95,"l":3.43,"c":3.49,"v":6757100},{"d":"2002-10-17","o":4.87,"h":4.87,"l":4.18,"c":4.33,"v":9027000},{"d":"2002-10-18","o":4.38,"h":4.61,"l":4.07,"c":4.4,"v":4273300},{"d":"2002-10-21","o":4.73,"h":5.55,"l":4.67,"c":5.55,"v":12174700},{"d":"2002-10-22","o":5.47,"h":5.89,"l":5.2,"c":5.32,"v":13720500},{"d":"2002-10-23","o":5.32,"h":5.9,"l":5.32,"c":5.85,"v":9073500},{"d":"2002-10-24","o":6.15,"h":6.45,"l":5.89,"c":5.92,"v":11101200},{"d":"2002-10-25","o":5.47,"h":6.2,"l":5.47,"c":6.09,"v":5728800},{"d":"2002-10-28","o":6.43,"h":6.44,"l":6.04,"c":6.11,"v":8796600},{"d":"2002-10-29","o":6,"h":6.09,"l":5.61,"c":5.83,"v":6588700},{"d":"2002-10-30","o":5.93,"h":6.33,"l":5.84,"c":6.32,"v":6208400},{"d":"2002-10-31","o":6.37,"h":6.45,"l":6.1,"c":6.14,"v":5238700},{"d":"2002-11-01","o":6.1,"h":6.51,"l":5.92,"c":6.51,"v":5565000},{"d":"2002-11-04","o":6.9,"h":7.04,"l":6.63,"c":6.73,"v":7073700},{"d":"2002-11-05","o":6.7,"h":6.81,"l":6.5,"c":6.8,"v":4312800},{"d":"2002-11-06","o":6.96,"h":7.23,"l":6.79,"c":7.23,"v":6493800},{"d":"2002-11-07","o":7,"h":7.8,"l":6.79,"c":6.82,"v":8507900},{"d":"2002-11-08","o":6.73,"h":6.79,"l":6.04,"c":6.1,"v":9058100},{"d":"2002-11-11","o":6.1,"h":6.26,"l":5.8,"c":5.95,"v":5168000},{"d":"2002-11-12","o":6.14,"h":6.55,"l":6.04,"c":6.37,"v":6064400},{"d":"2002-11-13","o":6.37,"h":6.49,"l":6.16,"c":6.33,"v":4885800},{"d":"2002-11-14","o":6.5,"h":6.6,"l":6.31,"c":6.59,"v":6556200},{"d":"2002-11-15","o":6.4,"h":6.48,"l":6.15,"c":6.48,"v":4961300},{"d":"2002-11-18","o":6.5,"h":6.89,"l":6.46,"c":6.52,"v":4990000},{"d":"2002-11-19","o":6.25,"h":6.46,"l":5.51,"c":5.58,"v":32454900},{"d":"2002-11-20","o":5.5,"h":5.74,"l":5.44,"c":5.55,"v":34779600},{"d":"2002-11-21","o":5.7,"h":6.17,"l":5.7,"c":6.14,"v":32567600},{"d":"2002-11-22","o":5.85,"h":7,"l":5.85,"c":6.86,"v":29687100},{"d":"2002-11-25","o":6.86,"h":8,"l":6.86,"c":7.95,"v":36735200},{"d":"2002-11-26","o":8.2,"h":8.22,"l":7.75,"c":7.96,"v":19690300},{"d":"2002-11-27","o":8.38,"h":8.67,"l":8.18,"c":8.55,"v":20961600},{"d":"2002-11-29","o":8.69,"h":9.1,"l":8.35,"c":9,"v":6080700},{"d":"2002-12-02","o":9.29,"h":9.6,"l":8.7,"c":8.93,"v":20036100},{"d":"2002-12-03","o":8.7,"h":8.71,"l":8.11,"c":8.12,"v":13517100},{"d":"2002-12-04","o":7.55,"h":8.03,"l":7.23,"c":7.85,"v":25166900},{"d":"2002-12-05","o":8.55,"h":8.73,"l":8,"c":8.25,"v":24546900},{"d":"2002-12-06","o":8,"h":8.4,"l":7.9,"c":8.11,"v":12280200},{"d":"2002-12-09","o":7.6,"h":8.02,"l":7.31,"c":7.31,"v":9575600},{"d":"2002-12-10","o":7.51,"h":7.95,"l":7.4,"c":7.95,"v":8491100},{"d":"2002-12-11","o":7.76,"h":8.05,"l":7.65,"c":7.72,"v":7477800},{"d":"2002-12-12","o":7.85,"h":7.99,"l":7.62,"c":7.75,"v":7347300},{"d":"2002-12-13","o":7.38,"h":7.54,"l":7.28,"c":7.32,"v":6064600},{"d":"2002-12-16","o":7.31,"h":7.48,"l":7.22,"c":7.47,"v":6139900},{"d":"2002-12-17","o":7.45,"h":7.7,"l":7.24,"c":7.34,"v":6408500},{"d":"2002-12-18","o":7,"h":7.05,"l":6.66,"c":6.67,"v":14292400},{"d":"2002-12-19","o":6.67,"h":6.86,"l":6.37,"c":6.47,"v":10643600},{"d":"2002-12-20","o":6.51,"h":6.78,"l":6.5,"c":6.62,"v":6772800},{"d":"2002-12-23","o":6.7,"h":6.88,"l":6.55,"c":6.76,"v":4151100},{"d":"2002-12-24","o":6.6,"h":6.72,"l":6.54,"c":6.57,"v":2911300},{"d":"2002-12-26","o":6.71,"h":6.79,"l":6.41,"c":6.46,"v":3674500},{"d":"2002-12-27","o":6.44,"h":6.58,"l":6.3,"c":6.35,"v":3067900},{"d":"2002-12-30","o":6.27,"h":6.42,"l":6.18,"c":6.35,"v":4082900},{"d":"2002-12-31","o":6.42,"h":6.55,"l":6.27,"c":6.46,"v":4323200},{"d":"2003-01-02","o":6.56,"h":7.11,"l":6.47,"c":7.01,"v":17474800},{"d":"2003-01-03","o":7.01,"h":7.19,"l":6.86,"c":6.94,"v":6235700},{"d":"2003-01-06","o":7.05,"h":7.23,"l":7,"c":7.16,"v":6833200},{"d":"2003-01-07","o":7.25,"h":7.48,"l":7.1,"c":7.17,"v":9785100},{"d":"2003-01-08","o":7.06,"h":7.1,"l":6.63,"c":6.69,"v":13952300},{"d":"2003-01-09","o":6.92,"h":7.01,"l":6.85,"c":6.91,"v":9901000},{"d":"2003-01-10","o":6.91,"h":7.55,"l":6.81,"c":7.41,"v":15492500},{"d":"2003-01-13","o":7.68,"h":7.79,"l":7.2,"c":7.45,"v":8910500},{"d":"2003-01-14","o":7.5,"h":7.65,"l":7.37,"c":7.43,"v":7821600},{"d":"2003-01-15","o":7.49,"h":7.49,"l":7.14,"c":7.45,"v":6423800},{"d":"2003-01-16","o":7.37,"h":7.49,"l":6.92,"c":7.2,"v":10022000},{"d":"2003-01-17","o":6.35,"h":6.4,"l":5.85,"c":6.03,"v":23198900},{"d":"2003-01-21","o":6.12,"h":6.19,"l":5.95,"c":6,"v":8814300},{"d":"2003-01-22","o":6,"h":6.04,"l":5.71,"c":5.72,"v":8840100},{"d":"2003-01-23","o":5.8,"h":5.94,"l":5.5,"c":5.65,"v":8632800},{"d":"2003-01-24","o":5.65,"h":5.65,"l":5.34,"c":5.43,"v":6597600},{"d":"2003-01-27","o":5.37,"h":5.6,"l":5.25,"c":5.28,"v":5188700},{"d":"2003-01-28","o":5.29,"h":5.42,"l":5.2,"c":5.3,"v":6159100},{"d":"2003-01-29","o":5.3,"h":5.65,"l":5.21,"c":5.61,"v":6044500},{"d":"2003-01-30","o":5.61,"h":5.65,"l":5.16,"c":5.17,"v":7525400},{"d":"2003-01-31","o":5.05,"h":5.27,"l":4.99,"c":5.24,"v":10069200},{"d":"2003-02-03","o":5.24,"h":5.24,"l":5.01,"c":5.05,"v":7192400},{"d":"2003-02-04","o":5.04,"h":5.1,"l":4.88,"c":5.06,"v":6144700},{"d":"2003-02-05","o":5.07,"h":5.25,"l":5.01,"c":5.03,"v":4906800},{"d":"2003-02-06","o":5.03,"h":5.2,"l":4.98,"c":5.07,"v":3548900},{"d":"2003-02-07","o":5.14,"h":5.2,"l":5.01,"c":5.04,"v":3788100},{"d":"2003-02-10","o":5.05,"h":5.23,"l":5.04,"c":5.17,"v":4184800},{"d":"2003-02-11","o":5.17,"h":5.27,"l":5.07,"c":5.08,"v":3590800},{"d":"2003-02-12","o":5.08,"h":5.14,"l":4.9,"c":4.94,"v":5085100},{"d":"2003-02-13","o":4.95,"h":5.03,"l":4.78,"c":5,"v":5270700},{"d":"2003-02-14","o":5,"h":5.18,"l":4.95,"c":5.1,"v":4987300},{"d":"2003-02-18","o":5.33,"h":5.5,"l":5.27,"c":5.48,"v":5236700},{"d":"2003-02-19","o":5.6,"h":5.67,"l":5.5,"c":5.58,"v":5235800},{"d":"2003-02-20","o":5.6,"h":5.65,"l":5.33,"c":5.33,"v":7363300},{"d":"2003-02-21","o":5.47,"h":5.51,"l":5.28,"c":5.39,"v":3339500},{"d":"2003-02-24","o":5.49,"h":5.49,"l":5.29,"c":5.31,"v":7087900},{"d":"2003-02-25","o":5.15,"h":5.41,"l":5.08,"c":5.25,"v":3575500},{"d":"2003-02-26","o":5.25,"h":5.35,"l":5.12,"c":5.15,"v":6745600},{"d":"2003-02-27","o":5.17,"h":5.27,"l":5.12,"c":5.23,"v":3561500},{"d":"2003-02-28","o":5.36,"h":5.49,"l":5.27,"c":5.49,"v":3973600},{"d":"2003-03-03","o":5.55,"h":5.65,"l":5.35,"c":5.37,"v":3743800},{"d":"2003-03-04","o":5.28,"h":5.35,"l":5.17,"c":5.26,"v":3830100},{"d":"2003-03-05","o":5.26,"h":5.43,"l":5.25,"c":5.42,"v":3131200},{"d":"2003-03-06","o":5.41,"h":5.41,"l":5.25,"c":5.32,"v":4764700},{"d":"2003-03-07","o":5.3,"h":5.38,"l":5.1,"c":5.25,"v":9423000},{"d":"2003-03-10","o":5.25,"h":5.62,"l":5.24,"c":5.53,"v":9547400},{"d":"2003-03-11","o":5.54,"h":5.67,"l":5.53,"c":5.6,"v":5696300},{"d":"2003-03-12","o":5.48,"h":5.58,"l":5.37,"c":5.52,"v":4086200},{"d":"2003-03-13","o":5.67,"h":5.83,"l":5.59,"c":5.79,"v":6672700},{"d":"2003-03-14","o":5.79,"h":5.87,"l":5.7,"c":5.77,"v":3487400},{"d":"2003-03-17","o":5.6,"h":6.09,"l":5.5,"c":5.81,"v":6813100},{"d":"2003-03-18","o":5.94,"h":6.55,"l":5.94,"c":6.55,"v":13951500},{"d":"2003-03-19","o":6.69,"h":6.93,"l":6.5,"c":6.87,"v":17246900},{"d":"2003-03-20","o":6.87,"h":7.18,"l":6.65,"c":7.05,"v":11480700},{"d":"2003-03-21","o":7.22,"h":7.24,"l":7.08,"c":7.15,"v":8103600},{"d":"2003-03-24","o":6.9,"h":7.07,"l":6.54,"c":6.59,"v":7335300},{"d":"2003-03-25","o":6.59,"h":6.81,"l":6.5,"c":6.69,"v":7936000},{"d":"2003-03-26","o":6.69,"h":6.74,"l":6.4,"c":6.46,"v":8779600},{"d":"2003-03-27","o":6.4,"h":6.48,"l":6.2,"c":6.44,"v":7834200},{"d":"2003-03-28","o":6.38,"h":6.44,"l":6.15,"c":6.22,"v":4313300},{"d":"2003-03-31","o":6,"h":6.25,"l":6,"c":6.18,"v":6382400},{"d":"2003-04-01","o":6.2,"h":6.42,"l":6,"c":6.38,"v":9818000},{"d":"2003-04-02","o":6.6,"h":7.1,"l":6.6,"c":7,"v":11176600},{"d":"2003-04-03","o":7.19,"h":7.4,"l":7.15,"c":7.2,"v":13289900},{"d":"2003-04-04","o":7.3,"h":7.35,"l":6.96,"c":7.1,"v":8576100},{"d":"2003-04-07","o":7.5,"h":7.56,"l":7.1,"c":7.15,"v":7276300},{"d":"2003-04-08","o":7.05,"h":7.1,"l":6.93,"c":7,"v":4373200},{"d":"2003-04-09","o":7,"h":7.19,"l":6.88,"c":6.92,"v":4985200},{"d":"2003-04-10","o":7.02,"h":7.06,"l":6.89,"c":6.98,"v":5230400},{"d":"2003-04-11","o":7.03,"h":7.16,"l":6.94,"c":7.15,"v":7819900},{"d":"2003-04-14","o":7.16,"h":7.4,"l":7.16,"c":7.4,"v":6829700},{"d":"2003-04-15","o":7.4,"h":7.71,"l":7.33,"c":7.6,"v":10316200},{"d":"2003-04-16","o":7.8,"h":8.19,"l":7.8,"c":7.9,"v":15527500},{"d":"2003-04-17","o":7.4,"h":8.09,"l":7.4,"c":8.03,"v":17087900},{"d":"2003-04-21","o":8.18,"h":8.38,"l":8.09,"c":8.32,"v":9704800},{"d":"2003-04-22","o":8.45,"h":8.45,"l":8.26,"c":8.44,"v":15064300},{"d":"2003-04-23","o":8.5,"h":8.59,"l":8.35,"c":8.38,"v":11021400},{"d":"2003-04-24","o":8.37,"h":8.37,"l":7.78,"c":7.8,"v":19008300},{"d":"2003-04-25","o":7.8,"h":7.8,"l":7.42,"c":7.54,"v":12999100},{"d":"2003-04-28","o":7.54,"h":7.89,"l":7.51,"c":7.59,"v":8383400},{"d":"2003-04-29","o":7.71,"h":7.78,"l":7.56,"c":7.66,"v":11711600},{"d":"2003-04-30","o":7.66,"h":7.66,"l":7.37,"c":7.44,"v":9245800},{"d":"2003-05-01","o":7.41,"h":7.42,"l":7.1,"c":7.36,"v":7097900},{"d":"2003-05-02","o":7.36,"h":7.5,"l":7.33,"c":7.4,"v":9887200},{"d":"2003-05-05","o":7.51,"h":7.78,"l":7.5,"c":7.57,"v":7397800},{"d":"2003-05-06","o":7.55,"h":7.88,"l":7.55,"c":7.64,"v":9009500},{"d":"2003-05-07","o":7.64,"h":7.76,"l":7.39,"c":7.49,"v":8119100},{"d":"2003-05-08","o":7.38,"h":7.49,"l":7.22,"c":7.25,"v":7897000},{"d":"2003-05-09","o":7.35,"h":7.48,"l":7.34,"c":7.35,"v":5306000},{"d":"2003-05-12","o":7.36,"h":7.61,"l":7.3,"c":7.43,"v":8566700},{"d":"2003-05-13","o":7.35,"h":7.62,"l":7.33,"c":7.5,"v":6390600},{"d":"2003-05-14","o":7.56,"h":7.66,"l":7.43,"c":7.52,"v":5067900},{"d":"2003-05-15","o":7.66,"h":7.67,"l":7.4,"c":7.47,"v":5548300},{"d":"2003-05-16","o":7.49,"h":7.61,"l":7.42,"c":7.6,"v":5959200},{"d":"2003-05-19","o":7.51,"h":7.54,"l":7.2,"c":7.21,"v":6000300},{"d":"2003-05-20","o":7.25,"h":7.34,"l":6.89,"c":7,"v":6069100},{"d":"2003-05-21","o":7.04,"h":7.16,"l":6.95,"c":7.05,"v":4349700},{"d":"2003-05-22","o":7.05,"h":7.2,"l":7.03,"c":7.05,"v":3747500},{"d":"2003-05-23","o":7.1,"h":7.16,"l":6.88,"c":6.91,"v":5250900},{"d":"2003-05-27","o":6.9,"h":7.25,"l":6.8,"c":7.2,"v":6901800},{"d":"2003-05-28","o":7.2,"h":7.41,"l":7.2,"c":7.32,"v":6831200},{"d":"2003-05-29","o":7.39,"h":7.65,"l":7.37,"c":7.42,"v":6379200},{"d":"2003-05-30","o":7.52,"h":7.58,"l":7.25,"c":7.28,"v":7470700},{"d":"2003-06-02","o":7.2,"h":7.25,"l":6.83,"c":6.87,"v":13923100},{"d":"2003-06-03","o":6.87,"h":7.13,"l":6.81,"c":6.94,"v":10598400},{"d":"2003-06-04","o":6.96,"h":7.08,"l":6.94,"c":7.01,"v":6770800},{"d":"2003-06-05","o":7,"h":7.02,"l":6.91,"c":7.02,"v":7819600},{"d":"2003-06-06","o":7.27,"h":7.39,"l":6.9,"c":6.93,"v":12638600},{"d":"2003-06-09","o":6.9,"h":6.91,"l":6.5,"c":6.55,"v":10369100},{"d":"2003-06-10","o":6.5,"h":6.71,"l":6.37,"c":6.68,"v":9810500},{"d":"2003-06-11","o":6.68,"h":6.68,"l":6.28,"c":6.41,"v":14372500},{"d":"2003-06-12","o":6.55,"h":6.91,"l":6.44,"c":6.9,"v":16476800},{"d":"2003-06-13","o":6.87,"h":6.88,"l":6.46,"c":6.52,"v":8933200},{"d":"2003-06-16","o":6.53,"h":6.69,"l":6.45,"c":6.61,"v":6557800},{"d":"2003-06-17","o":6.7,"h":6.73,"l":6.47,"c":6.58,"v":6213900},{"d":"2003-06-18","o":6.51,"h":6.8,"l":6.44,"c":6.75,"v":7236700},{"d":"2003-06-19","o":6.82,"h":7,"l":6.76,"c":6.81,"v":10391500},{"d":"2003-06-20","o":6.81,"h":6.87,"l":6.68,"c":6.79,"v":7286800},{"d":"2003-06-23","o":6.79,"h":6.9,"l":6.54,"c":6.59,"v":5949900},{"d":"2003-06-24","o":5.8,"h":6.41,"l":5.8,"c":6.31,"v":26043700},{"d":"2003-06-25","o":6.32,"h":6.55,"l":6.32,"c":6.35,"v":9733000},{"d":"2003-06-26","o":6.35,"h":6.58,"l":6.33,"c":6.55,"v":5878900},{"d":"2003-06-27","o":6.53,"h":6.56,"l":6.29,"c":6.38,"v":5368700},{"d":"2003-06-30","o":6.38,"h":6.49,"l":6.33,"c":6.41,"v":4249600},{"d":"2003-07-01","o":6.32,"h":6.64,"l":6.25,"c":6.54,"v":5645800},{"d":"2003-07-02","o":6.55,"h":6.77,"l":6.55,"c":6.75,"v":7794100},{"d":"2003-07-03","o":6.52,"h":6.85,"l":6.52,"c":6.71,"v":3108000},{"d":"2003-07-07","o":6.98,"h":7.26,"l":6.98,"c":7.18,"v":9104400},{"d":"2003-07-08","o":7.01,"h":7.21,"l":7.01,"c":7.1,"v":10499100},{"d":"2003-07-09","o":7.12,"h":7.35,"l":7.09,"c":7.12,"v":7607500},{"d":"2003-07-10","o":6.85,"h":7.4,"l":6.85,"c":7.05,"v":9749400},{"d":"2003-07-11","o":6.95,"h":7.26,"l":6.95,"c":7.2,"v":5548700},{"d":"2003-07-14","o":7.47,"h":7.52,"l":7.15,"c":7.2,"v":7889300},{"d":"2003-07-15","o":7.33,"h":7.48,"l":7.12,"c":7.28,"v":5305200},{"d":"2003-07-16","o":7.3,"h":7.38,"l":7.05,"c":7.32,"v":8983700},{"d":"2003-07-17","o":7.26,"h":7.5,"l":7.13,"c":7.27,"v":14948800},{"d":"2003-07-18","o":7.26,"h":7.35,"l":7.09,"c":7.12,"v":5585100},{"d":"2003-07-21","o":7.12,"h":7.21,"l":7.08,"c":7.1,"v":3702700},{"d":"2003-07-22","o":7.19,"h":7.3,"l":7.16,"c":7.29,"v":5201700},{"d":"2003-07-23","o":7.22,"h":7.25,"l":7.1,"c":7.19,"v":7701600},{"d":"2003-07-24","o":7.2,"h":7.25,"l":7.02,"c":7.06,"v":4904900},{"d":"2003-07-25","o":7.06,"h":7.2,"l":7,"c":7.16,"v":4304600},{"d":"2003-07-28","o":7.12,"h":7.4,"l":7.12,"c":7.33,"v":4238400},{"d":"2003-07-29","o":7.27,"h":7.46,"l":7.13,"c":7.31,"v":5188300},{"d":"2003-07-30","o":7.31,"h":7.42,"l":7.25,"c":7.28,"v":3280400},{"d":"2003-07-31","o":7.45,"h":7.5,"l":7.27,"c":7.3,"v":3941600},{"d":"2003-08-01","o":7.27,"h":7.32,"l":7.14,"c":7.19,"v":3400300},{"d":"2003-08-04","o":7.19,"h":7.28,"l":7.12,"c":7.22,"v":2556300},{"d":"2003-08-05","o":7.24,"h":7.47,"l":7.2,"c":7.27,"v":6195000},{"d":"2003-08-06","o":7.22,"h":7.29,"l":7.15,"c":7.26,"v":6167400},{"d":"2003-08-07","o":7.31,"h":7.68,"l":7.3,"c":7.56,"v":10417200},{"d":"2003-08-08","o":7.65,"h":7.8,"l":7.23,"c":7.26,"v":8080600},{"d":"2003-08-11","o":7.3,"h":7.41,"l":7.07,"c":7.39,"v":4263600},{"d":"2003-08-12","o":7.44,"h":7.44,"l":7.27,"c":7.4,"v":4926700},{"d":"2003-08-13","o":7.38,"h":7.77,"l":7.37,"c":7.57,"v":6394800},{"d":"2003-08-14","o":7.62,"h":7.87,"l":7.59,"c":7.82,"v":5354300},{"d":"2003-08-15","o":7.87,"h":7.87,"l":7.65,"c":7.8,"v":3231600},{"d":"2003-08-18","o":8.48,"h":8.98,"l":8.35,"c":8.91,"v":26783000},{"d":"2003-08-19","o":9.05,"h":9.61,"l":9,"c":9.23,"v":26135800},{"d":"2003-08-20","o":9.05,"h":9.38,"l":8.91,"c":9.12,"v":12598600},{"d":"2003-08-21","o":9.34,"h":9.66,"l":9.3,"c":9.45,"v":14123700},{"d":"2003-08-22","o":9.91,"h":10.3,"l":9.8,"c":9.91,"v":24891900},{"d":"2003-08-25","o":10.2,"h":10.34,"l":10.04,"c":10.09,"v":13222300},{"d":"2003-08-26","o":10,"h":10.11,"l":9.6,"c":10.1,"v":11007000},{"d":"2003-08-27","o":10.1,"h":10.24,"l":9.97,"c":10.24,"v":8321200},{"d":"2003-08-28","o":10.33,"h":10.92,"l":10.24,"c":10.92,"v":17373500},{"d":"2003-08-29","o":10.9,"h":11.36,"l":10.75,"c":11.29,"v":14652000},{"d":"2003-09-02","o":11.48,"h":11.49,"l":10.95,"c":11.16,"v":14003300},{"d":"2003-09-03","o":11.52,"h":11.52,"l":10.9,"c":11.01,"v":15314700},{"d":"2003-09-04","o":10.93,"h":11.7,"l":10.8,"c":11.7,"v":15566200},{"d":"2003-09-05","o":11.62,"h":12.55,"l":11.59,"c":12.1,"v":24609800},{"d":"2003-09-08","o":12.21,"h":12.59,"l":12.21,"c":12.45,"v":10624400},{"d":"2003-09-09","o":12.37,"h":12.4,"l":12.12,"c":12.28,"v":9629500},{"d":"2003-09-10","o":12,"h":12,"l":11.15,"c":11.26,"v":23807900},{"d":"2003-09-11","o":11.26,"h":11.85,"l":10.89,"c":11.83,"v":19657600},{"d":"2003-09-12","o":11.94,"h":12.33,"l":11.51,"c":12.16,"v":16739500},{"d":"2003-09-15","o":12.3,"h":12.46,"l":11.7,"c":11.9,"v":10986800},{"d":"2003-09-16","o":11.92,"h":12.28,"l":11.9,"c":12.24,"v":9613300},{"d":"2003-09-17","o":12.25,"h":12.76,"l":12.1,"c":12.5,"v":21714100},{"d":"2003-09-18","o":12.3,"h":12.8,"l":12.25,"c":12.79,"v":13977900},{"d":"2003-09-19","o":12.8,"h":12.87,"l":12.6,"c":12.68,"v":10024100},{"d":"2003-09-22","o":12.41,"h":12.6,"l":12.2,"c":12.42,"v":9365600},{"d":"2003-09-23","o":12.55,"h":12.69,"l":12.15,"c":12.38,"v":13677200},{"d":"2003-09-24","o":12.53,"h":12.53,"l":11.5,"c":11.55,"v":21474100},{"d":"2003-09-25","o":11.65,"h":11.78,"l":11.31,"c":11.37,"v":11531800},{"d":"2003-09-26","o":11.25,"h":11.45,"l":10.86,"c":10.87,"v":13273900},{"d":"2003-09-29","o":11.15,"h":11.25,"l":11.03,"c":11.2,"v":11762700},{"d":"2003-09-30","o":10.52,"h":11.34,"l":10.52,"c":11.11,"v":9744800},{"d":"2003-10-01","o":11.16,"h":11.31,"l":11.01,"c":11.17,"v":9318800},{"d":"2003-10-02","o":11.23,"h":11.99,"l":11.2,"c":11.69,"v":13467600},{"d":"2003-10-03","o":12.2,"h":12.28,"l":11.84,"c":11.89,"v":11827100},{"d":"2003-10-06","o":12.1,"h":12.22,"l":11.91,"c":12.16,"v":6089300},{"d":"2003-10-07","o":12.32,"h":12.8,"l":12.16,"c":12.79,"v":13074300},{"d":"2003-10-08","o":12.9,"h":13.16,"l":12.77,"c":12.96,"v":13012900},{"d":"2003-10-09","o":13.33,"h":13.56,"l":13.01,"c":13.09,"v":13610600},{"d":"2003-10-10","o":13.28,"h":13.36,"l":13.06,"c":13.24,"v":5694400},{"d":"2003-10-13","o":13.33,"h":13.46,"l":13.25,"c":13.4,"v":7002300},{"d":"2003-10-14","o":13.2,"h":13.65,"l":13.2,"c":13.63,"v":9333500},{"d":"2003-10-15","o":14.21,"h":14.38,"l":13.63,"c":13.66,"v":16131900},{"d":"2003-10-16","o":13.5,"h":14.02,"l":13.43,"c":13.96,"v":16023800},{"d":"2003-10-17","o":14.55,"h":14.56,"l":13.94,"c":13.99,"v":31673700},{"d":"2003-10-20","o":14.2,"h":14.2,"l":13.87,"c":14.12,"v":9133000},{"d":"2003-10-21","o":14.2,"h":14.44,"l":14.13,"c":14.29,"v":19720500},{"d":"2003-10-22","o":14.02,"h":14.3,"l":13.94,"c":13.96,"v":11664300},{"d":"2003-10-23","o":13.63,"h":13.68,"l":13.38,"c":13.65,"v":10241300},{"d":"2003-10-24","o":13.5,"h":13.59,"l":13.26,"c":13.59,"v":5927900},{"d":"2003-10-27","o":13.7,"h":13.95,"l":13.7,"c":13.85,"v":6222100},{"d":"2003-10-28","o":13.97,"h":14.85,"l":13.96,"c":14.85,"v":13914300},{"d":"2003-10-29","o":14.72,"h":15.15,"l":14.67,"c":15.09,"v":10619500},{"d":"2003-10-30","o":15.35,"h":15.56,"l":15.09,"c":15.18,"v":11711200},{"d":"2003-10-31","o":15.2,"h":15.26,"l":14.97,"c":15.2,"v":7629600},{"d":"2003-11-03","o":15.44,"h":16,"l":15.42,"c":15.93,"v":8667700},{"d":"2003-11-04","o":15.9,"h":16.67,"l":15.82,"c":16.55,"v":27396100},{"d":"2003-11-05","o":16.55,"h":17.04,"l":16.45,"c":17.01,"v":12757200},{"d":"2003-11-06","o":17.11,"h":17.25,"l":16.89,"c":17.04,"v":15881000},{"d":"2003-11-07","o":17.06,"h":17.18,"l":16.61,"c":17.01,"v":15135700},{"d":"2003-11-10","o":16.35,"h":17.1,"l":16.35,"c":16.82,"v":11646500},{"d":"2003-11-11","o":16.64,"h":16.75,"l":16.3,"c":16.62,"v":15435000},{"d":"2003-11-12","o":16.7,"h":18.09,"l":16.7,"c":18.08,"v":21452000},{"d":"2003-11-13","o":17.8,"h":18.5,"l":17.8,"c":18.29,"v":16088000},{"d":"2003-11-14","o":18.23,"h":18.33,"l":17.59,"c":17.86,"v":13631000},{"d":"2003-11-17","o":17.55,"h":17.56,"l":16.85,"c":17.36,"v":12035800},{"d":"2003-11-18","o":17.68,"h":17.87,"l":17.3,"c":17.33,"v":11664500},{"d":"2003-11-19","o":17.39,"h":17.64,"l":17.15,"c":17.6,"v":9839900},{"d":"2003-11-20","o":17.6,"h":17.95,"l":16.5,"c":16.5,"v":20651800},{"d":"2003-11-21","o":16.66,"h":17.06,"l":16.36,"c":16.8,"v":12761600},{"d":"2003-11-24","o":17.15,"h":17.5,"l":17.15,"c":17.41,"v":8095500},{"d":"2003-11-25","o":17.7,"h":17.97,"l":17.45,"c":17.49,"v":6409900},{"d":"2003-11-26","o":17.71,"h":17.87,"l":17.49,"c":17.73,"v":5392100},{"d":"2003-11-28","o":17.79,"h":17.98,"l":17.74,"c":17.97,"v":2062500},{"d":"2003-12-01","o":18.2,"h":18.39,"l":17.73,"c":18.07,"v":10819800},{"d":"2003-12-02","o":18.05,"h":18.12,"l":17.88,"c":17.9,"v":6850500},{"d":"2003-12-03","o":17.91,"h":18.09,"l":17.15,"c":17.29,"v":11309600},{"d":"2003-12-04","o":17.31,"h":17.44,"l":16.06,"c":16.66,"v":21238300},{"d":"2003-12-05","o":16.38,"h":16.38,"l":15.75,"c":16.07,"v":13691900},{"d":"2003-12-08","o":15.93,"h":16.2,"l":15.51,"c":15.74,"v":13274400},{"d":"2003-12-09","o":16.19,"h":16.19,"l":14.76,"c":14.92,"v":17662500},{"d":"2003-12-10","o":14.8,"h":15.01,"l":14.39,"c":14.68,"v":20186000},{"d":"2003-12-11","o":14.75,"h":15.25,"l":14.66,"c":15.19,"v":14072700},{"d":"2003-12-12","o":15.25,"h":15.38,"l":14.82,"c":15.27,"v":11255900},{"d":"2003-12-15","o":15.8,"h":15.8,"l":14.68,"c":14.73,"v":10951600},{"d":"2003-12-16","o":14.75,"h":14.86,"l":14.05,"c":14.36,"v":15267600},{"d":"2003-12-17","o":14.36,"h":14.36,"l":13.8,"c":13.99,"v":20998300},{"d":"2003-12-18","o":14.13,"h":14.68,"l":14.11,"c":14.56,"v":21272900},{"d":"2003-12-19","o":14.6,"h":14.86,"l":14.19,"c":14.26,"v":13115700},{"d":"2003-12-22","o":14.16,"h":14.38,"l":14.08,"c":14.23,"v":7244300},{"d":"2003-12-23","o":14.27,"h":14.67,"l":14.23,"c":14.67,"v":7530100},{"d":"2003-12-24","o":14.67,"h":14.79,"l":14.46,"c":14.51,"v":3879900},{"d":"2003-12-26","o":14.54,"h":14.75,"l":14.54,"c":14.7,"v":1825600},{"d":"2003-12-29","o":14.95,"h":15.33,"l":14.9,"c":15.28,"v":9114500},{"d":"2003-12-30","o":15.33,"h":15.47,"l":14.12,"c":15.11,"v":8322600},{"d":"2003-12-31","o":15.2,"h":15.2,"l":14.81,"c":14.9,"v":7395900},{"d":"2004-01-02","o":15.1,"h":15.11,"l":14.77,"c":14.86,"v":8220700},{"d":"2004-01-05","o":15.05,"h":15.27,"l":15.01,"c":15.2,"v":9156000},{"d":"2004-01-06","o":15.21,"h":15.82,"l":15.05,"c":15.61,"v":14592200},{"d":"2004-01-07","o":15.78,"h":15.99,"l":15.49,"c":15.66,"v":15329300},{"d":"2004-01-08","o":15.95,"h":16,"l":15.59,"c":15.93,"v":11764600},{"d":"2004-01-09","o":15.74,"h":15.8,"l":15.4,"c":15.54,"v":14421800},{"d":"2004-01-12","o":15.7,"h":15.77,"l":15.44,"c":15.77,"v":8306700},{"d":"2004-01-13","o":15.84,"h":15.85,"l":15.14,"c":15.19,"v":12812000},{"d":"2004-01-14","o":15.35,"h":15.37,"l":15.11,"c":15.2,"v":13103400},{"d":"2004-01-15","o":15.25,"h":15.92,"l":15.14,"c":15.9,"v":15471500},{"d":"2004-01-16","o":16.01,"h":17.08,"l":15.9,"c":16.76,"v":25060000},{"d":"2004-01-20","o":17.24,"h":17.5,"l":16.8,"c":17.38,"v":21899500},{"d":"2004-01-21","o":16.7,"h":16.7,"l":15.73,"c":15.9,"v":28796300},{"d":"2004-01-22","o":15.93,"h":16.1,"l":15.18,"c":15.43,"v":17510800},{"d":"2004-01-23","o":15.43,"h":15.55,"l":15.16,"c":15.32,"v":8128200},{"d":"2004-01-26","o":15.19,"h":15.62,"l":15.18,"c":15.6,"v":7286300},{"d":"2004-01-27","o":15.8,"h":16.08,"l":15.54,"c":15.56,"v":11138900},{"d":"2004-01-28","o":15.9,"h":15.99,"l":15.25,"c":15.3,"v":8797800},{"d":"2004-01-29","o":15.5,"h":15.6,"l":14.25,"c":14.68,"v":19116800},{"d":"2004-01-30","o":14.71,"h":15,"l":14.54,"c":14.86,"v":8183200},{"d":"2004-02-02","o":15,"h":15.2,"l":14.6,"c":14.64,"v":8095100},{"d":"2004-02-03","o":14.59,"h":14.91,"l":14.52,"c":14.75,"v":8265700},{"d":"2004-02-04","o":14.52,"h":14.67,"l":14.05,"c":14.13,"v":12061600},{"d":"2004-02-05","o":14.15,"h":14.34,"l":14.06,"c":14.17,"v":10378500},{"d":"2004-02-06","o":14.2,"h":14.99,"l":14.18,"c":14.94,"v":8494600},{"d":"2004-02-09","o":15.01,"h":15.45,"l":14.95,"c":15.06,"v":8048500},{"d":"2004-02-10","o":15.14,"h":15.56,"l":15.06,"c":15.54,"v":8680200},{"d":"2004-02-11","o":15.6,"h":15.85,"l":15.55,"c":15.71,"v":10284600},{"d":"2004-02-12","o":15.71,"h":15.71,"l":14.97,"c":15.09,"v":9645500},{"d":"2004-02-13","o":15.25,"h":15.4,"l":14.76,"c":14.94,"v":10415300},{"d":"2004-02-17","o":15.12,"h":15.25,"l":14.82,"c":14.93,"v":8034900},{"d":"2004-02-18","o":14.98,"h":15.45,"l":14.96,"c":15.3,"v":11626900},{"d":"2004-02-19","o":15.54,"h":15.58,"l":14.93,"c":14.97,"v":10773400},{"d":"2004-02-20","o":14.97,"h":15.02,"l":14.64,"c":14.65,"v":9848800},{"d":"2004-02-23","o":14.5,"h":14.64,"l":13.92,"c":13.99,"v":14379100},{"d":"2004-02-24","o":13.95,"h":14.22,"l":13.6,"c":14.01,"v":11948100},{"d":"2004-02-25","o":14.39,"h":14.61,"l":14.23,"c":14.52,"v":8487800},{"d":"2004-02-26","o":14.6,"h":15.3,"l":14.52,"c":15.05,"v":13674000},{"d":"2004-02-27","o":15.2,"h":15.28,"l":14.78,"c":15,"v":8132200},{"d":"2004-03-01","o":14.66,"h":14.97,"l":14.59,"c":14.89,"v":11163200},{"d":"2004-03-02","o":15.07,"h":15.29,"l":14.91,"c":14.93,"v":8095500},{"d":"2004-03-03","o":14.95,"h":14.95,"l":14.57,"c":14.7,"v":5509000},{"d":"2004-03-04","o":14.76,"h":15.41,"l":14.73,"c":15.39,"v":12029700},{"d":"2004-03-05","o":15.1,"h":15.62,"l":15.03,"c":15.36,"v":10252800},{"d":"2004-03-08","o":15.49,"h":15.58,"l":14.67,"c":14.7,"v":9805200},{"d":"2004-03-09","o":14.71,"h":14.84,"l":14.33,"c":14.53,"v":9106900},{"d":"2004-03-10","o":14.43,"h":14.88,"l":14.3,"c":14.43,"v":11520600},{"d":"2004-03-11","o":14.22,"h":14.77,"l":14.2,"c":14.44,"v":8706100},{"d":"2004-03-12","o":14.74,"h":15,"l":14.66,"c":15,"v":10345900},{"d":"2004-03-15","o":14.88,"h":14.9,"l":13.7,"c":14.6,"v":6979500},{"d":"2004-03-16","o":14.79,"h":15.05,"l":14.63,"c":14.92,"v":8655500},{"d":"2004-03-17","o":15.02,"h":15.4,"l":15.02,"c":15.35,"v":7906000},{"d":"2004-03-18","o":15.5,"h":15.83,"l":15.32,"c":15.35,"v":13594800},{"d":"2004-03-19","o":15.27,"h":15.59,"l":15.17,"c":15.25,"v":8134500},{"d":"2004-03-22","o":15.05,"h":15.05,"l":14.57,"c":14.79,"v":9707900},{"d":"2004-03-23","o":15.07,"h":15.09,"l":14.72,"c":14.86,"v":11668900},{"d":"2004-03-24","o":14.86,"h":15.54,"l":14.71,"c":15.54,"v":14434400},{"d":"2004-03-25","o":15.65,"h":15.95,"l":15.59,"c":15.87,"v":12420200},{"d":"2004-03-26","o":15.75,"h":15.88,"l":15.4,"c":15.51,"v":14027400},{"d":"2004-03-29","o":15.67,"h":15.86,"l":15.62,"c":15.73,"v":7892400},{"d":"2004-03-30","o":15.6,"h":16.07,"l":15.35,"c":16.03,"v":10802000},{"d":"2004-03-31","o":16.03,"h":16.4,"l":15.75,"c":16.23,"v":12225900},{"d":"2004-04-01","o":16.28,"h":16.9,"l":16.26,"c":16.79,"v":13592300},{"d":"2004-04-02","o":17.14,"h":17.49,"l":17.01,"c":17.45,"v":14414600},{"d":"2004-04-05","o":17.25,"h":17.5,"l":17.22,"c":17.43,"v":10910900},{"d":"2004-04-06","o":17.2,"h":17.2,"l":16.85,"c":17.1,"v":12107100},{"d":"2004-04-07","o":17,"h":17.08,"l":16.71,"c":16.9,"v":10301300},{"d":"2004-04-08","o":17.24,"h":17.25,"l":16.88,"c":17,"v":6985300},{"d":"2004-04-12","o":17.12,"h":17.38,"l":17,"c":17.37,"v":6429100},{"d":"2004-04-13","o":17.5,"h":17.6,"l":17.15,"c":17.16,"v":16671600},{"d":"2004-04-14","o":16.75,"h":17.42,"l":16.75,"c":17.12,"v":12760800},{"d":"2004-04-15","o":17.12,"h":17.2,"l":15.81,"c":16.22,"v":24917100},{"d":"2004-04-16","o":16.22,"h":16.29,"l":15.75,"c":16.05,"v":10064700},{"d":"2004-04-19","o":16.1,"h":16.32,"l":16.05,"c":16.29,"v":10693600},{"d":"2004-04-20","o":16.45,"h":16.55,"l":15.77,"c":15.79,"v":7281000},{"d":"2004-04-21","o":15.94,"h":16.32,"l":15.63,"c":16.28,"v":16002700},{"d":"2004-04-22","o":16.13,"h":16.62,"l":15.85,"c":16.46,"v":7748600},{"d":"2004-04-23","o":16.6,"h":16.74,"l":16.2,"c":16.36,"v":7417700},{"d":"2004-04-26","o":16.37,"h":16.42,"l":15.92,"c":16,"v":5855700},{"d":"2004-04-27","o":16,"h":16.18,"l":15.55,"c":15.59,"v":8975000},{"d":"2004-04-28","o":15.4,"h":15.57,"l":14.5,"c":15.17,"v":10847400},{"d":"2004-04-29","o":15.17,"h":15.39,"l":14.39,"c":14.6,"v":10655200},{"d":"2004-04-30","o":14.66,"h":15.1,"l":13.98,"c":14.22,"v":10622200},{"d":"2004-05-03","o":14.69,"h":14.69,"l":14.05,"c":14.22,"v":9113900},{"d":"2004-05-04","o":14.33,"h":14.62,"l":14.23,"c":14.46,"v":7401000},{"d":"2004-05-05","o":14.46,"h":14.58,"l":14.27,"c":14.35,"v":8736000},{"d":"2004-05-06","o":14.27,"h":14.39,"l":14.1,"c":14.37,"v":7944100},{"d":"2004-05-07","o":14.31,"h":14.98,"l":14.31,"c":14.91,"v":11178700},{"d":"2004-05-10","o":14.9,"h":15.3,"l":14.69,"c":15.02,"v":10444300},{"d":"2004-05-11","o":15.28,"h":15.5,"l":15.22,"c":15.48,"v":8055900},{"d":"2004-05-12","o":15.36,"h":15.46,"l":14.47,"c":15.14,"v":13228300},{"d":"2004-05-13","o":15.14,"h":15.14,"l":14.37,"c":14.67,"v":11438300},{"d":"2004-05-14","o":14.67,"h":14.77,"l":13.84,"c":13.87,"v":17771800},{"d":"2004-05-17","o":13.93,"h":14.19,"l":13.65,"c":13.88,"v":13047700},{"d":"2004-05-18","o":14.05,"h":14.11,"l":13.91,"c":13.95,"v":7420400},{"d":"2004-05-19","o":14.45,"h":15,"l":14.32,"c":14.49,"v":14458400},{"d":"2004-05-20","o":14.49,"h":14.61,"l":14.15,"c":14.19,"v":7731100},{"d":"2004-05-21","o":14.43,"h":14.44,"l":14.17,"c":14.24,"v":6807100},{"d":"2004-05-24","o":14.43,"h":14.57,"l":14.26,"c":14.36,"v":6281700},{"d":"2004-05-25","o":14.3,"h":14.96,"l":14.2,"c":14.92,"v":9224000},{"d":"2004-05-26","o":14.85,"h":15.31,"l":14.82,"c":15.12,"v":8011400},{"d":"2004-05-27","o":15.25,"h":15.41,"l":15.03,"c":15.2,"v":5610600},{"d":"2004-05-28","o":15.24,"h":15.55,"l":15.14,"c":15.55,"v":5678800},{"d":"2004-06-01","o":15.5,"h":15.6,"l":15.15,"c":15.3,"v":5964000},{"d":"2004-06-02","o":15.35,"h":15.4,"l":14.89,"c":15.08,"v":6467500},{"d":"2004-06-03","o":14.95,"h":14.95,"l":14.58,"c":14.59,"v":7615400},{"d":"2004-06-04","o":14.89,"h":15.25,"l":14.83,"c":15.12,"v":9378400},{"d":"2004-06-07","o":15.3,"h":15.9,"l":15.29,"c":15.8,"v":9807500},{"d":"2004-06-08","o":15.8,"h":16.19,"l":15.62,"c":16.18,"v":9404200},{"d":"2004-06-09","o":16.32,"h":16.35,"l":15.48,"c":15.51,"v":14821000},{"d":"2004-06-10","o":15.66,"h":15.8,"l":15.46,"c":15.75,"v":9075100},{"d":"2004-06-14","o":15.75,"h":15.75,"l":15.02,"c":15.15,"v":8973700},{"d":"2004-06-15","o":15.38,"h":15.46,"l":15.25,"c":15.39,"v":6083400},{"d":"2004-06-16","o":15.38,"h":15.43,"l":15.17,"c":15.24,"v":3871900},{"d":"2004-06-17","o":15.18,"h":15.2,"l":14.73,"c":14.76,"v":9111700},{"d":"2004-06-18","o":14.35,"h":15.08,"l":14.35,"c":14.88,"v":5907400},{"d":"2004-06-21","o":14.94,"h":15.01,"l":14.06,"c":14.1,"v":15389200},{"d":"2004-06-22","o":14.16,"h":14.78,"l":14.08,"c":14.67,"v":14416900},{"d":"2004-06-23","o":14.88,"h":15.45,"l":14.76,"c":15.4,"v":12912100},{"d":"2004-06-24","o":15.4,"h":15.75,"l":15.12,"c":15.32,"v":10501300},{"d":"2004-06-25","o":15.32,"h":15.8,"l":15.24,"c":15.5,"v":9016400},{"d":"2004-06-28","o":15.72,"h":15.72,"l":15.25,"c":15.29,"v":6420600},{"d":"2004-06-29","o":15.72,"h":15.96,"l":15.54,"c":15.82,"v":17748600},{"d":"2004-06-30","o":15.85,"h":16,"l":15.63,"c":15.9,"v":9001600},{"d":"2004-07-01","o":15.9,"h":15.9,"l":15.38,"c":15.5,"v":9586200},{"d":"2004-07-02","o":15.5,"h":15.5,"l":15.09,"c":15.27,"v":6543100},{"d":"2004-07-06","o":15,"h":15.03,"l":14.65,"c":14.81,"v":9855100},{"d":"2004-07-07","o":14.82,"h":15.28,"l":14.82,"c":15.2,"v":10774000},{"d":"2004-07-08","o":15.05,"h":15.27,"l":14.91,"c":15.1,"v":8830300},{"d":"2004-07-09","o":15.25,"h":15.4,"l":14.69,"c":14.81,"v":10410000},{"d":"2004-07-12","o":14.71,"h":14.71,"l":14.23,"c":14.43,"v":11876600},{"d":"2004-07-13","o":14.55,"h":14.65,"l":14.32,"c":14.5,"v":7598400},{"d":"2004-07-14","o":13.78,"h":14.12,"l":13.53,"c":13.74,"v":34083100},{"d":"2004-07-15","o":13.8,"h":13.82,"l":12.6,"c":12.97,"v":33714700},{"d":"2004-07-16","o":13.2,"h":13.21,"l":12.55,"c":12.64,"v":11327300},{"d":"2004-07-19","o":12.64,"h":12.93,"l":12.46,"c":12.55,"v":10842900},{"d":"2004-07-20","o":12.64,"h":12.71,"l":12.38,"c":12.68,"v":9891900},{"d":"2004-07-21","o":12.88,"h":12.9,"l":12.12,"c":12.12,"v":13111200},{"d":"2004-07-22","o":12.17,"h":12.72,"l":12.14,"c":12.64,"v":14111800},{"d":"2004-07-23","o":12.43,"h":12.54,"l":12.11,"c":12.12,"v":7898000},{"d":"2004-07-26","o":12.15,"h":12.3,"l":11.58,"c":11.65,"v":13942200},{"d":"2004-07-27","o":11.7,"h":11.71,"l":11.36,"c":11.61,"v":13692100},{"d":"2004-07-28","o":11.51,"h":11.55,"l":11.03,"c":11.33,"v":12492600},{"d":"2004-07-29","o":11.5,"h":11.96,"l":11.49,"c":11.84,"v":11100900},{"d":"2004-07-30","o":12,"h":12.56,"l":11.9,"c":12.49,"v":13959000},{"d":"2004-08-02","o":12.2,"h":12.29,"l":12.02,"c":12.29,"v":7475100},{"d":"2004-08-03","o":12.21,"h":12.28,"l":11.57,"c":11.6,"v":9142400},{"d":"2004-08-04","o":11.65,"h":11.95,"l":11.57,"c":11.86,"v":13893700},{"d":"2004-08-05","o":11.87,"h":12.02,"l":11.73,"c":11.81,"v":7220200},{"d":"2004-08-06","o":11.55,"h":11.59,"l":11.17,"c":11.26,"v":7181400},{"d":"2004-08-09","o":11.75,"h":11.75,"l":11.13,"c":11.17,"v":7808600},{"d":"2004-08-10","o":11.2,"h":11.57,"l":11.2,"c":11.52,"v":7660100},{"d":"2004-08-11","o":11.2,"h":11.3,"l":10.79,"c":10.93,"v":12353300},{"d":"2004-08-12","o":10.8,"h":11.06,"l":10.76,"c":10.9,"v":8321300},{"d":"2004-08-13","o":10.97,"h":11.06,"l":10.78,"c":11.06,"v":5922900},{"d":"2004-08-16","o":11.06,"h":11.34,"l":10.98,"c":11.24,"v":6861500},{"d":"2004-08-17","o":11.35,"h":11.6,"l":11.35,"c":11.38,"v":5946700},{"d":"2004-08-18","o":11.28,"h":11.9,"l":11.2,"c":11.87,"v":5913200},{"d":"2004-08-19","o":11.87,"h":11.99,"l":11.6,"c":11.75,"v":6651000},{"d":"2004-08-20","o":11.75,"h":12.15,"l":11.65,"c":11.97,"v":7611600},{"d":"2004-08-23","o":12.13,"h":12.4,"l":12.13,"c":12.26,"v":5866200},{"d":"2004-08-24","o":12.42,"h":12.44,"l":11.88,"c":11.95,"v":6703500},{"d":"2004-08-25","o":11.95,"h":12.3,"l":11.7,"c":12.2,"v":7670300},{"d":"2004-08-26","o":11.81,"h":11.98,"l":11.69,"c":11.82,"v":7053700},{"d":"2004-08-27","o":11.86,"h":12.04,"l":11.82,"c":11.96,"v":4115800},{"d":"2004-08-30","o":11.96,"h":11.96,"l":11.56,"c":11.59,"v":4374900},{"d":"2004-08-31","o":11.5,"h":11.57,"l":11.18,"c":11.43,"v":5676100},{"d":"2004-09-01","o":11.7,"h":11.8,"l":11.46,"c":11.7,"v":6437100},{"d":"2004-09-02","o":11.72,"h":11.8,"l":11.41,"c":11.68,"v":5729700},{"d":"2004-09-03","o":11.32,"h":11.35,"l":10.76,"c":10.9,"v":16969900},{"d":"2004-09-07","o":11.1,"h":11.17,"l":10.9,"c":10.97,"v":6299300},{"d":"2004-09-08","o":10.96,"h":11.04,"l":10.83,"c":10.86,"v":6484600},{"d":"2004-09-09","o":11,"h":11.77,"l":10.97,"c":11.6,"v":12041600},{"d":"2004-09-10","o":11.6,"h":12.29,"l":11.52,"c":12.21,"v":11075900},{"d":"2004-09-13","o":12.43,"h":13.16,"l":12.36,"c":12.9,"v":16504600},{"d":"2004-09-14","o":12.83,"h":12.84,"l":12.55,"c":12.7,"v":11260300},{"d":"2004-09-15","o":12.55,"h":12.56,"l":12.22,"c":12.22,"v":9191100},{"d":"2004-09-16","o":12.3,"h":12.49,"l":12.12,"c":12.17,"v":11182400},{"d":"2004-09-17","o":12.26,"h":12.72,"l":12.19,"c":12.7,"v":11937700},{"d":"2004-09-20","o":12.5,"h":13.14,"l":12.47,"c":12.79,"v":9577400},{"d":"2004-09-21","o":13,"h":13.23,"l":12.93,"c":13.03,"v":10351500},{"d":"2004-09-22","o":13.03,"h":13.2,"l":12.91,"c":12.98,"v":7906500},{"d":"2004-09-23","o":12.98,"h":12.98,"l":12.65,"c":12.82,"v":6015500},{"d":"2004-09-24","o":12.83,"h":12.96,"l":12.24,"c":12.42,"v":8057700},{"d":"2004-09-27","o":12.25,"h":12.67,"l":12.22,"c":12.47,"v":6303500},{"d":"2004-09-28","o":12.47,"h":12.65,"l":12.29,"c":12.46,"v":4542800},{"d":"2004-09-29","o":12.49,"h":12.86,"l":12.42,"c":12.8,"v":5603700},{"d":"2004-09-30","o":12.55,"h":13.1,"l":12.55,"c":13,"v":6234300},{"d":"2004-10-01","o":13.1,"h":13.49,"l":13.1,"c":13.43,"v":7951300},{"d":"2004-10-04","o":13.52,"h":14,"l":13.52,"c":13.7,"v":9090400},{"d":"2004-10-05","o":13.21,"h":13.78,"l":13.09,"c":13.68,"v":15940700},{"d":"2004-10-06","o":13.75,"h":14.06,"l":13.63,"c":13.97,"v":10061200},{"d":"2004-10-07","o":13.97,"h":14.22,"l":13.86,"c":14.11,"v":15795800},{"d":"2004-10-08","o":14,"h":14.03,"l":13.45,"c":13.5,"v":12149500},{"d":"2004-10-11","o":13.75,"h":13.99,"l":13.57,"c":13.95,"v":7686000},{"d":"2004-10-12","o":13.66,"h":13.84,"l":13.52,"c":13.7,"v":8208800},{"d":"2004-10-13","o":14.14,"h":14.19,"l":13.51,"c":13.84,"v":10288900},{"d":"2004-10-14","o":13.65,"h":13.72,"l":13.51,"c":13.59,"v":6722200},{"d":"2004-10-15","o":13.75,"h":14.11,"l":13.66,"c":14,"v":10715600},{"d":"2004-10-18","o":13.9,"h":14.27,"l":13.88,"c":14.19,"v":10583200},{"d":"2004-10-19","o":14.45,"h":14.98,"l":14.4,"c":14.75,"v":17892500},{"d":"2004-10-20","o":14.76,"h":15.45,"l":14.63,"c":15.41,"v":18238500},{"d":"2004-10-21","o":15.73,"h":15.99,"l":15.57,"c":15.95,"v":13594700},{"d":"2004-10-22","o":15.98,"h":15.98,"l":15.43,"c":15.56,"v":20374400},{"d":"2004-10-25","o":15.49,"h":15.9,"l":15.41,"c":15.5,"v":10577900},{"d":"2004-10-26","o":15.79,"h":15.79,"l":15.43,"c":15.62,"v":9667400},{"d":"2004-10-27","o":15.67,"h":16.29,"l":15.65,"c":16.23,"v":8634900},{"d":"2004-10-28","o":16.25,"h":16.85,"l":16.15,"c":16.69,"v":10793300},{"d":"2004-10-29","o":16.69,"h":16.85,"l":16.37,"c":16.82,"v":7827800},{"d":"2004-11-01","o":16.88,"h":17.38,"l":16.7,"c":17.34,"v":11203400},{"d":"2004-11-02","o":17.34,"h":17.88,"l":17.27,"c":17.7,"v":16836700},{"d":"2004-11-03","o":18.1,"h":18.1,"l":16.85,"c":17.1,"v":30287200},{"d":"2004-11-04","o":17.15,"h":17.15,"l":16.45,"c":16.98,"v":15124500},{"d":"2004-11-05","o":16.81,"h":17.39,"l":16.81,"c":17.09,"v":11951100},{"d":"2004-11-08","o":17.09,"h":17.38,"l":17.02,"c":17.37,"v":6757800},{"d":"2004-11-09","o":17.27,"h":17.52,"l":17.06,"c":17.22,"v":8712000},{"d":"2004-11-10","o":17.4,"h":17.66,"l":17.25,"c":17.29,"v":9256300},{"d":"2004-11-11","o":17.8,"h":18.63,"l":17.55,"c":18.59,"v":20169600},{"d":"2004-11-12","o":19.08,"h":21.1,"l":18.94,"c":21.02,"v":39768600},{"d":"2004-11-15","o":20.85,"h":21.59,"l":20.5,"c":20.98,"v":21420700},{"d":"2004-11-16","o":20.85,"h":21.06,"l":20.51,"c":20.88,"v":13795300},{"d":"2004-11-17","o":21.26,"h":22.49,"l":21.16,"c":21.99,"v":22698800},{"d":"2004-11-18","o":21.5,"h":22.01,"l":21.38,"c":21.96,"v":11870800},{"d":"2004-11-19","o":21.7,"h":21.71,"l":20.81,"c":20.81,"v":13875200},{"d":"2004-11-22","o":20.5,"h":20.99,"l":20,"c":20.96,"v":11489200},{"d":"2004-11-23","o":21.3,"h":21.7,"l":21.1,"c":21.39,"v":10369000},{"d":"2004-11-24","o":21.6,"h":21.76,"l":21.42,"c":21.57,"v":5637100},{"d":"2004-11-26","o":21.83,"h":21.83,"l":21.46,"c":21.54,"v":2459000},{"d":"2004-11-29","o":21.85,"h":22.12,"l":21.2,"c":21.23,"v":10644600},{"d":"2004-11-30","o":21.07,"h":21.53,"l":20.86,"c":21.28,"v":8481400},{"d":"2004-12-01","o":21.6,"h":22.65,"l":21.34,"c":22.61,"v":15413800},{"d":"2004-12-02","o":22.11,"h":23,"l":22.1,"c":22.62,"v":15345300},{"d":"2004-12-03","o":23,"h":23.5,"l":23,"c":23.22,"v":16156300},{"d":"2004-12-06","o":23.22,"h":24.95,"l":22.83,"c":24.85,"v":21139300},{"d":"2004-12-07","o":24.4,"h":24.47,"l":23.48,"c":23.49,"v":22433100},{"d":"2004-12-08","o":23.39,"h":23.67,"l":22.56,"c":22.9,"v":11573000},{"d":"2004-12-09","o":22.35,"h":22.63,"l":21.82,"c":22.1,"v":17782000},{"d":"2004-12-10","o":21.83,"h":22.45,"l":21.65,"c":21.83,"v":11738400},{"d":"2004-12-13","o":22.55,"h":22.55,"l":22,"c":22.11,"v":8013300},{"d":"2004-12-14","o":22.35,"h":22.74,"l":22.25,"c":22.54,"v":10609800},{"d":"2004-12-15","o":22.73,"h":22.87,"l":22.38,"c":22.64,"v":5613300},{"d":"2004-12-16","o":22.6,"h":23.13,"l":22.27,"c":22.49,"v":7346900},{"d":"2004-12-17","o":22.1,"h":22.51,"l":22.1,"c":22.43,"v":8122800},{"d":"2004-12-20","o":22.5,"h":22.6,"l":21.69,"c":21.84,"v":8064200},{"d":"2004-12-21","o":21.86,"h":21.95,"l":20.51,"c":21.73,"v":23371200},{"d":"2004-12-22","o":21.78,"h":22,"l":21.58,"c":21.83,"v":7912300},{"d":"2004-12-23","o":21.83,"h":22.24,"l":21.82,"c":22.12,"v":5828900},{"d":"2004-12-27","o":22.26,"h":22.37,"l":21.85,"c":21.9,"v":5530900},{"d":"2004-12-28","o":22,"h":22.09,"l":21.55,"c":21.73,"v":7739300},{"d":"2004-12-29","o":21.75,"h":22.35,"l":21.55,"c":21.96,"v":6456000},{"d":"2004-12-30","o":22.01,"h":22.23,"l":21.85,"c":21.95,"v":4545900},{"d":"2004-12-31","o":22,"h":22.14,"l":21.94,"c":22.02,"v":3782300},{"d":"2005-01-03","o":22.11,"h":22.3,"l":21.25,"c":21.41,"v":9275300},{"d":"2005-01-04","o":21.48,"h":21.51,"l":20.21,"c":20.21,"v":20375800},{"d":"2005-01-05","o":20.32,"h":20.61,"l":19.52,"c":19.75,"v":19217200},{"d":"2005-01-06","o":20.07,"h":20.11,"l":19.34,"c":19.72,"v":10759300},{"d":"2005-01-07","o":19.91,"h":20.2,"l":19.15,"c":19.92,"v":16590200},{"d":"2005-01-10","o":20.1,"h":20.49,"l":19.96,"c":20.13,"v":11584500},{"d":"2005-01-11","o":16.63,"h":16.75,"l":14.8,"c":14.86,"v":99894300},{"d":"2005-01-12","o":14.95,"h":15.15,"l":14.63,"c":15.02,"v":42202000},{"d":"2005-01-13","o":15.24,"h":15.26,"l":15.04,"c":15.16,"v":22226800},{"d":"2005-01-14","o":15.2,"h":15.45,"l":15.01,"c":15.16,"v":15611800},{"d":"2005-01-18","o":15.05,"h":15.63,"l":15.05,"c":15.5,"v":20636900},{"d":"2005-01-19","o":15.33,"h":15.87,"l":15.27,"c":15.5,"v":17981900},{"d":"2005-01-20","o":15.36,"h":15.73,"l":15.2,"c":15.64,"v":16476200},{"d":"2005-01-21","o":15.64,"h":15.83,"l":15.44,"c":15.49,"v":12209600},{"d":"2005-01-24","o":15.6,"h":15.78,"l":15.11,"c":15.16,"v":12345400},{"d":"2005-01-25","o":15.27,"h":15.76,"l":15.2,"c":15.75,"v":10888300},{"d":"2005-01-26","o":15.84,"h":15.99,"l":15.7,"c":15.98,"v":9095800},{"d":"2005-01-27","o":15.98,"h":16.27,"l":15.75,"c":16.12,"v":8418600},{"d":"2005-01-28","o":16.14,"h":16.32,"l":15.55,"c":15.71,"v":10442800},{"d":"2005-01-31","o":16,"h":16.04,"l":15.74,"c":15.8,"v":7220800},{"d":"2005-02-01","o":15.9,"h":16.42,"l":15.85,"c":16.27,"v":14257100},{"d":"2005-02-02","o":16.38,"h":16.79,"l":16.34,"c":16.66,"v":9279900},{"d":"2005-02-03","o":16.7,"h":16.8,"l":16.31,"c":16.67,"v":6605200},{"d":"2005-02-04","o":16.88,"h":17.49,"l":16.83,"c":17.49,"v":12884700},{"d":"2005-02-07","o":17.53,"h":17.68,"l":17.13,"c":17.22,"v":9236100},{"d":"2005-02-08","o":17.2,"h":17.65,"l":17.17,"c":17.64,"v":7630300},{"d":"2005-02-09","o":18.08,"h":18.45,"l":17.91,"c":17.94,"v":14254700},{"d":"2005-02-10","o":18.15,"h":18.3,"l":17.65,"c":17.75,"v":10348900},{"d":"2005-02-11","o":17.75,"h":18.3,"l":17.5,"c":18.11,"v":9376300},{"d":"2005-02-14","o":18.1,"h":18.36,"l":18.05,"c":18.24,"v":4920800},{"d":"2005-02-15","o":18.12,"h":18.25,"l":17.63,"c":17.68,"v":11476100},{"d":"2005-02-16","o":17.68,"h":17.8,"l":17.35,"c":17.45,"v":8857100},{"d":"2005-02-17","o":17.51,"h":17.65,"l":17,"c":17.06,"v":9813600},{"d":"2005-02-18","o":17,"h":17.14,"l":16.78,"c":16.9,"v":9603500},{"d":"2005-02-22","o":16.79,"h":17.55,"l":16.71,"c":17,"v":11696900},{"d":"2005-02-23","o":16.87,"h":17.15,"l":16.24,"c":16.6,"v":15422700},{"d":"2005-02-24","o":16.64,"h":17.63,"l":16.63,"c":17.62,"v":18182100},{"d":"2005-02-25","o":17.7,"h":17.91,"l":17.4,"c":17.77,"v":12175300},{"d":"2005-02-28","o":17.7,"h":17.91,"l":17.29,"c":17.45,"v":6209000},{"d":"2005-03-01","o":17.63,"h":17.99,"l":17.61,"c":17.96,"v":6882200},{"d":"2005-03-02","o":17.7,"h":18.02,"l":17.45,"c":17.65,"v":9358800},{"d":"2005-03-03","o":17.75,"h":17.9,"l":17.08,"c":17.52,"v":11264400},{"d":"2005-03-04","o":17.62,"h":17.66,"l":17.26,"c":17.43,"v":6378700},{"d":"2005-03-07","o":17.34,"h":17.61,"l":17.25,"c":17.47,"v":7497300},{"d":"2005-03-08","o":17.47,"h":17.75,"l":17.07,"c":17.12,"v":7342900},{"d":"2005-03-09","o":17.1,"h":17.28,"l":16.9,"c":16.94,"v":5785100},{"d":"2005-03-10","o":17,"h":17.12,"l":16.72,"c":17.02,"v":5814500},{"d":"2005-03-11","o":17.13,"h":17.22,"l":16.3,"c":16.36,"v":8941300},{"d":"2005-03-14","o":16.36,"h":16.69,"l":16.31,"c":16.44,"v":6711600},{"d":"2005-03-15","o":16.5,"h":16.59,"l":16.03,"c":16.07,"v":7852200},{"d":"2005-03-16","o":16.03,"h":16.33,"l":15.86,"c":16.03,"v":11058200},{"d":"2005-03-17","o":16.03,"h":16.24,"l":16.03,"c":16.12,"v":5335600},{"d":"2005-03-18","o":16.23,"h":16.3,"l":15.98,"c":16.08,"v":5702100},{"d":"2005-03-21","o":16.1,"h":16.13,"l":15.7,"c":15.75,"v":6816400},{"d":"2005-03-22","o":15.8,"h":15.89,"l":15.34,"c":15.38,"v":7337000},{"d":"2005-03-23","o":15.33,"h":15.73,"l":15.16,"c":15.65,"v":9590200},{"d":"2005-03-24","o":15.75,"h":16.22,"l":15.72,"c":16.12,"v":8708600},{"d":"2005-03-28","o":16.25,"h":16.44,"l":15.45,"c":15.47,"v":9201400},{"d":"2005-03-29","o":15.4,"h":15.88,"l":15.11,"c":15.42,"v":6986200},{"d":"2005-03-30","o":15.55,"h":16.33,"l":15.47,"c":16.21,"v":9967800},{"d":"2005-03-31","o":16.21,"h":16.23,"l":15.97,"c":16.12,"v":8330000},{"d":"2005-04-01","o":16.31,"h":16.32,"l":15.94,"c":16.19,"v":8580000},{"d":"2005-04-04","o":16.18,"h":16.18,"l":15.94,"c":15.95,"v":7825200},{"d":"2005-04-05","o":16,"h":16.18,"l":15.8,"c":15.85,"v":7733000},{"d":"2005-04-06","o":15.95,"h":16.08,"l":15.72,"c":15.74,"v":6013000},{"d":"2005-04-07","o":15.7,"h":16.25,"l":15.67,"c":16.18,"v":7959600},{"d":"2005-04-08","o":16.24,"h":17.38,"l":16.24,"c":17.09,"v":24613800},{"d":"2005-04-11","o":17.09,"h":17.17,"l":16.78,"c":17.02,"v":8285400},{"d":"2005-04-12","o":17.02,"h":17.32,"l":16.67,"c":17.23,"v":11132300},{"d":"2005-04-13","o":17.23,"h":17.5,"l":16.95,"c":17.06,"v":15417200},{"d":"2005-04-14","o":17,"h":17.07,"l":16.24,"c":16.26,"v":24039600},{"d":"2005-04-15","o":15.86,"h":16,"l":15.41,"c":15.45,"v":13917900},{"d":"2005-04-18","o":15.45,"h":15.6,"l":15.25,"c":15.28,"v":8807200},{"d":"2005-04-19","o":15.49,"h":15.5,"l":15.25,"c":15.28,"v":7234800},{"d":"2005-04-20","o":15.36,"h":15.44,"l":14.62,"c":14.65,"v":15943400},{"d":"2005-04-21","o":15.01,"h":15.15,"l":14.68,"c":14.99,"v":10776800},{"d":"2005-04-22","o":15.02,"h":15.06,"l":14.45,"c":14.6,"v":7409800},{"d":"2005-04-25","o":14.8,"h":14.81,"l":14.47,"c":14.7,"v":6809200},{"d":"2005-04-26","o":14.65,"h":15.09,"l":14.58,"c":14.62,"v":6332200},{"d":"2005-04-27","o":14.6,"h":14.75,"l":14.46,"c":14.51,"v":4952200},{"d":"2005-04-28","o":14.3,"h":14.57,"l":14.09,"c":14.16,"v":6372500},{"d":"2005-04-29","o":14.25,"h":14.37,"l":14.08,"c":14.23,"v":6402200},{"d":"2005-05-02","o":14.21,"h":14.48,"l":14.21,"c":14.32,"v":2878800},{"d":"2005-05-03","o":14.26,"h":14.46,"l":14.25,"c":14.36,"v":3556600},{"d":"2005-05-04","o":14.4,"h":14.68,"l":14.34,"c":14.68,"v":6278600},{"d":"2005-05-05","o":14.68,"h":14.89,"l":14.62,"c":14.74,"v":7166400},{"d":"2005-05-06","o":14.93,"h":15.02,"l":14.77,"c":14.9,"v":5503000},{"d":"2005-05-09","o":15.08,"h":15.13,"l":14.9,"c":15.05,"v":5957800},{"d":"2005-05-10","o":15.2,"h":15.37,"l":15.01,"c":15.07,"v":7263200},{"d":"2005-05-11","o":15.14,"h":15.21,"l":14.85,"c":15.09,"v":5515200},{"d":"2005-05-12","o":15.04,"h":15.6,"l":15.04,"c":15.3,"v":9482600},{"d":"2005-05-13","o":15.33,"h":15.85,"l":15.28,"c":15.48,"v":8842100},{"d":"2005-05-16","o":15.7,"h":15.74,"l":15.59,"c":15.67,"v":5531100},{"d":"2005-05-17","o":15.52,"h":15.69,"l":15.38,"c":15.67,"v":6640300},{"d":"2005-05-18","o":15.7,"h":15.87,"l":15.47,"c":15.82,"v":5654700},{"d":"2005-05-19","o":15.82,"h":16.12,"l":15.78,"c":15.86,"v":6197000},{"d":"2005-05-20","o":15.91,"h":16.03,"l":15.7,"c":16,"v":3881800},{"d":"2005-05-23","o":16.12,"h":16.15,"l":15.82,"c":15.95,"v":6647100},{"d":"2005-05-24","o":15.81,"h":16.12,"l":15.76,"c":16.12,"v":3999600},{"d":"2005-05-25","o":16,"h":16.18,"l":15.98,"c":16.16,"v":5492900},{"d":"2005-05-26","o":16.23,"h":16.62,"l":16.12,"c":16.36,"v":11518400},{"d":"2005-05-27","o":16.3,"h":16.49,"l":16.11,"c":16.21,"v":3549600},{"d":"2005-05-31","o":16.15,"h":16.52,"l":16.15,"c":16.4,"v":6980500},{"d":"2005-06-01","o":16.35,"h":16.79,"l":16.3,"c":16.72,"v":6632000},{"d":"2005-06-02","o":16.72,"h":17.1,"l":16.71,"c":17.05,"v":6377400},{"d":"2005-06-03","o":17.1,"h":17.34,"l":17.03,"c":17.08,"v":7272500},{"d":"2005-06-06","o":17,"h":17.08,"l":16.81,"c":17.01,"v":5947100},{"d":"2005-06-07","o":17.2,"h":18.05,"l":17.19,"c":17.56,"v":17616700},{"d":"2005-06-08","o":17.7,"h":17.97,"l":17.65,"c":17.8,"v":7277300},{"d":"2005-06-09","o":17.79,"h":18.34,"l":17.52,"c":18.21,"v":10243300},{"d":"2005-06-10","o":18.24,"h":18.3,"l":17.1,"c":17.57,"v":13571300},{"d":"2005-06-13","o":17.45,"h":17.65,"l":17.17,"c":17.32,"v":5911400},{"d":"2005-06-14","o":17.25,"h":17.59,"l":16.96,"c":17.08,"v":6266400},{"d":"2005-06-15","o":17.25,"h":17.29,"l":16.58,"c":17.05,"v":9205800},{"d":"2005-06-16","o":17.23,"h":17.41,"l":17.02,"c":17.39,"v":5038500},{"d":"2005-06-17","o":17.69,"h":17.7,"l":17.23,"c":17.44,"v":5506000},{"d":"2005-06-20","o":17.23,"h":17.6,"l":17.11,"c":17.53,"v":5211500},{"d":"2005-06-21","o":17.48,"h":17.8,"l":17.48,"c":17.8,"v":5592100},{"d":"2005-06-22","o":17.85,"h":17.95,"l":17.74,"c":17.91,"v":5810200},{"d":"2005-06-23","o":17.88,"h":18.23,"l":17.51,"c":17.62,"v":7839600},{"d":"2005-06-24","o":17.6,"h":17.62,"l":17.1,"c":17.17,"v":6166300},{"d":"2005-06-27","o":17.11,"h":17.22,"l":16.63,"c":16.65,"v":6487400},{"d":"2005-06-28","o":16.85,"h":17.73,"l":16.8,"c":17.7,"v":9802700},{"d":"2005-06-29","o":17.69,"h":17.7,"l":17.2,"c":17.37,"v":5624300},{"d":"2005-06-30","o":17.5,"h":17.6,"l":17.28,"c":17.34,"v":5949400},{"d":"2005-07-01","o":17.34,"h":17.52,"l":17.22,"c":17.45,"v":3126100},{"d":"2005-07-05","o":17.74,"h":18.34,"l":17.6,"c":18.04,"v":6556400},{"d":"2005-07-06","o":18.05,"h":18.55,"l":18.02,"c":18.51,"v":9358500},{"d":"2005-07-07","o":18.22,"h":18.73,"l":18.11,"c":18.73,"v":7401800},{"d":"2005-07-08","o":18.69,"h":19.03,"l":18.65,"c":18.94,"v":8619600},{"d":"2005-07-11","o":19.05,"h":19.23,"l":18.71,"c":19.01,"v":7812700},{"d":"2005-07-12","o":18.93,"h":19.42,"l":18.9,"c":19.37,"v":10557800},{"d":"2005-07-13","o":19.2,"h":19.39,"l":19.06,"c":19.25,"v":12798500},{"d":"2005-07-14","o":19.77,"h":20.01,"l":19.08,"c":19.88,"v":22404400},{"d":"2005-07-15","o":19.87,"h":20.17,"l":19.64,"c":20.01,"v":9049400},{"d":"2005-07-18","o":19.95,"h":20.02,"l":19.78,"c":19.94,"v":5238500},{"d":"2005-07-19","o":20.02,"h":20.84,"l":20,"c":20.67,"v":11952300},{"d":"2005-07-20","o":20.25,"h":20.8,"l":20.15,"c":20.59,"v":9172300},{"d":"2005-07-21","o":20.51,"h":20.56,"l":20.21,"c":20.37,"v":7939700},{"d":"2005-07-22","o":20.4,"h":20.65,"l":20.3,"c":20.49,"v":5142900},{"d":"2005-07-25","o":20.22,"h":20.36,"l":19.69,"c":19.75,"v":8476400},{"d":"2005-07-26","o":19.7,"h":20.2,"l":19.2,"c":19.85,"v":11514800},{"d":"2005-07-27","o":19.92,"h":20.12,"l":19.73,"c":20.1,"v":6815500},{"d":"2005-07-28","o":20.02,"h":20.31,"l":19.97,"c":20.27,"v":5127100},{"d":"2005-07-29","o":20.19,"h":20.36,"l":20.05,"c":20.08,"v":3899000},{"d":"2005-08-01","o":20.08,"h":20.18,"l":19.83,"c":20.05,"v":6115700},{"d":"2005-08-02","o":20.2,"h":20.55,"l":20.13,"c":20.42,"v":4916300},{"d":"2005-08-03","o":20.26,"h":20.7,"l":20.24,"c":20.65,"v":3987700},{"d":"2005-08-04","o":20.48,"h":20.54,"l":20.12,"c":20.15,"v":3813300},{"d":"2005-08-05","o":20.05,"h":20.37,"l":19.82,"c":19.91,"v":3582700},{"d":"2005-08-08","o":20.08,"h":20.33,"l":19.91,"c":19.96,"v":3984700},{"d":"2005-08-09","o":20.38,"h":20.73,"l":20.28,"c":20.42,"v":6556700},{"d":"2005-08-10","o":20.7,"h":21.3,"l":20.55,"c":20.6,"v":9750200},{"d":"2005-08-11","o":20.45,"h":20.97,"l":20.4,"c":20.69,"v":6671900},{"d":"2005-08-12","o":20.55,"h":20.84,"l":20.27,"c":20.7,"v":6071600},{"d":"2005-08-15","o":20.63,"h":20.99,"l":20.61,"c":20.85,"v":3990800},{"d":"2005-08-16","o":20.77,"h":20.8,"l":20.28,"c":20.3,"v":3733200},{"d":"2005-08-17","o":20.5,"h":21.27,"l":20.46,"c":21.19,"v":10369500},{"d":"2005-08-18","o":20.93,"h":21.16,"l":20.82,"c":20.87,"v":6368500},{"d":"2005-08-19","o":21.14,"h":21.15,"l":20.42,"c":20.55,"v":6366600},{"d":"2005-08-22","o":20.67,"h":20.9,"l":20.52,"c":20.63,"v":4925400},{"d":"2005-08-23","o":20.72,"h":20.87,"l":20.44,"c":20.5,"v":4523000},{"d":"2005-08-24","o":20.4,"h":20.91,"l":20.35,"c":20.65,"v":4561700},{"d":"2005-08-25","o":20.61,"h":21,"l":20.61,"c":20.99,"v":4299900},{"d":"2005-08-26","o":20.95,"h":21.18,"l":20.9,"c":21,"v":4778700},{"d":"2005-08-29","o":20.9,"h":21.22,"l":20.79,"c":20.84,"v":5552700},{"d":"2005-08-30","o":20.81,"h":20.9,"l":20.3,"c":20.37,"v":8509300},{"d":"2005-08-31","o":20.37,"h":20.78,"l":20.35,"c":20.77,"v":6928900},{"d":"2005-09-01","o":20.73,"h":21.06,"l":20.69,"c":20.88,"v":6325100},{"d":"2005-09-02","o":21.04,"h":21.1,"l":20.87,"c":20.9,"v":3155000},{"d":"2005-09-06","o":21.05,"h":21.55,"l":20.96,"c":21.52,"v":5535900},{"d":"2005-09-07","o":21.45,"h":22.69,"l":21.45,"c":22.55,"v":11772600},{"d":"2005-09-08","o":22.45,"h":23.09,"l":22.37,"c":23.08,"v":11340400},{"d":"2005-09-09","o":23.1,"h":24.03,"l":23.1,"c":23.85,"v":12872500},{"d":"2005-09-12","o":23.71,"h":23.95,"l":23.34,"c":23.38,"v":8074700},{"d":"2005-09-13","o":23.49,"h":23.84,"l":22.84,"c":23.3,"v":10151000},{"d":"2005-09-14","o":23.38,"h":23.79,"l":23.21,"c":23.63,"v":8454400},{"d":"2005-09-15","o":23.57,"h":23.78,"l":23.42,"c":23.64,"v":6341100},{"d":"2005-09-16","o":23.71,"h":23.75,"l":22.41,"c":22.65,"v":14000300},{"d":"2005-09-19","o":22.52,"h":22.66,"l":21.8,"c":22.34,"v":7756100},{"d":"2005-09-20","o":22.95,"h":23.28,"l":22.69,"c":23,"v":9080100},{"d":"2005-09-21","o":22.32,"h":22.46,"l":22.06,"c":22.1,"v":8853300},{"d":"2005-09-22","o":22,"h":22.5,"l":21.91,"c":22.21,"v":9231700},{"d":"2005-09-23","o":21.8,"h":23.01,"l":21.77,"c":22.98,"v":11048500},{"d":"2005-09-26","o":23.76,"h":24.17,"l":23.2,"c":23.63,"v":16598400},{"d":"2005-09-27","o":23.79,"h":23.97,"l":23.49,"c":23.77,"v":9083800},{"d":"2005-09-28","o":23.94,"h":24.68,"l":23.78,"c":24.17,"v":11236500},{"d":"2005-09-29","o":24.32,"h":24.96,"l":24.11,"c":24.87,"v":9375600},{"d":"2005-09-30","o":25,"h":25.75,"l":24.86,"c":25.2,"v":16213600},{"d":"2005-10-03","o":25.47,"h":26.07,"l":25.38,"c":25.66,"v":11878200},{"d":"2005-10-04","o":25.75,"h":25.79,"l":24.32,"c":24.36,"v":13989800},{"d":"2005-10-05","o":24.56,"h":24.87,"l":23.95,"c":24,"v":11701500},{"d":"2005-10-06","o":24.15,"h":24.47,"l":23.59,"c":23.83,"v":12162600},{"d":"2005-10-07","o":24.01,"h":24.26,"l":23.78,"c":24,"v":6826100},{"d":"2005-10-10","o":24.3,"h":24.45,"l":23.05,"c":23.11,"v":10064900},{"d":"2005-10-11","o":23.34,"h":24,"l":22.7,"c":24,"v":15674000},{"d":"2005-10-12","o":22.95,"h":22.95,"l":20.5,"c":21,"v":43236500},{"d":"2005-10-13","o":21.3,"h":21.78,"l":20.87,"c":21.63,"v":14307600},{"d":"2005-10-14","o":21.87,"h":22.15,"l":20.66,"c":21.19,"v":15691200},{"d":"2005-10-17","o":21.36,"h":21.6,"l":21.22,"c":21.37,"v":5727800},{"d":"2005-10-18","o":21.52,"h":21.63,"l":20.83,"c":21.05,"v":8700400},{"d":"2005-10-19","o":20.63,"h":21.35,"l":20.22,"c":21.34,"v":12360700},{"d":"2005-10-20","o":21.44,"h":21.79,"l":20.93,"c":21,"v":10096100},{"d":"2005-10-21","o":21.16,"h":21.95,"l":21.12,"c":21.85,"v":12118700},{"d":"2005-10-24","o":22,"h":22.2,"l":21.5,"c":22.12,"v":9277000},{"d":"2005-10-25","o":22.15,"h":22.46,"l":21.93,"c":22.35,"v":7955700},{"d":"2005-10-26","o":22.35,"h":23.04,"l":22.2,"c":22.82,"v":11515700},{"d":"2005-10-27","o":22.6,"h":22.66,"l":21.8,"c":21.82,"v":10261200},{"d":"2005-10-28","o":22.18,"h":22.4,"l":21.43,"c":22.32,"v":8183700},{"d":"2005-10-31","o":22.45,"h":23.43,"l":22.43,"c":23.22,"v":11265000},{"d":"2005-11-01","o":22.93,"h":23.25,"l":22.78,"c":23.08,"v":8711200},{"d":"2005-11-02","o":23.08,"h":24.33,"l":23.08,"c":24.2,"v":13192800},{"d":"2005-11-03","o":24.65,"h":24.69,"l":24.1,"c":24.5,"v":7748100},{"d":"2005-11-04","o":24.46,"h":24.83,"l":24.23,"c":24.63,"v":6956100},{"d":"2005-11-07","o":24.76,"h":24.99,"l":24.53,"c":24.89,"v":8675400},{"d":"2005-11-08","o":24.98,"h":24.98,"l":24.37,"c":24.54,"v":7663900},{"d":"2005-11-09","o":24.58,"h":24.6,"l":23.97,"c":24.52,"v":10423400},{"d":"2005-11-10","o":24.67,"h":24.89,"l":24.35,"c":24.82,"v":7454200},{"d":"2005-11-11","o":24.76,"h":24.97,"l":24.68,"c":24.76,"v":5377500},{"d":"2005-11-14","o":24.76,"h":25.38,"l":24.76,"c":25,"v":10585500},{"d":"2005-11-15","o":25.87,"h":26.53,"l":25.32,"c":25.5,"v":33762900},{"d":"2005-11-16","o":25.21,"h":25.8,"l":25.2,"c":25.55,"v":10696100},{"d":"2005-11-17","o":25.77,"h":26,"l":25.43,"c":25.89,"v":6618300},{"d":"2005-11-18","o":26.25,"h":26.95,"l":26.25,"c":26.74,"v":16000200},{"d":"2005-11-21","o":27,"h":27.35,"l":26.93,"c":27.04,"v":17039600},{"d":"2005-11-22","o":26.95,"h":27.34,"l":26.86,"c":27.09,"v":12942700},{"d":"2005-11-23","o":27.21,"h":27.36,"l":26.05,"c":26.22,"v":13390600},{"d":"2005-11-25","o":26.5,"h":26.83,"l":26.35,"c":26.52,"v":4396500},{"d":"2005-11-28","o":26.68,"h":26.81,"l":26.34,"c":26.49,"v":7317000},{"d":"2005-11-29","o":26.35,"h":26.45,"l":25.31,"c":25.58,"v":13624200},{"d":"2005-11-30","o":25.35,"h":26.35,"l":25.3,"c":26.18,"v":8302400},{"d":"2005-12-01","o":26.55,"h":27.42,"l":26.36,"c":27.41,"v":12188900},{"d":"2005-12-02","o":27.46,"h":28.25,"l":27.2,"c":27.95,"v":13250700},{"d":"2005-12-05","o":27.65,"h":27.77,"l":27.16,"c":27.27,"v":7808400},{"d":"2005-12-06","o":27.43,"h":27.63,"l":26.85,"c":26.95,"v":7712400},{"d":"2005-12-07","o":26.97,"h":27.17,"l":26.46,"c":26.67,"v":6607300},{"d":"2005-12-08","o":26.67,"h":26.75,"l":25.25,"c":25.65,"v":14485800},{"d":"2005-12-09","o":25.93,"h":27.05,"l":25.87,"c":26.9,"v":11301200},{"d":"2005-12-12","o":27.2,"h":27.65,"l":26.87,"c":26.99,"v":9403100},{"d":"2005-12-13","o":26.89,"h":27.25,"l":26.66,"c":27.03,"v":6879900},{"d":"2005-12-14","o":27.03,"h":27.63,"l":26.7,"c":27.55,"v":9455800},{"d":"2005-12-15","o":27.54,"h":27.97,"l":27.42,"c":27.9,"v":7286300},{"d":"2005-12-16","o":28.36,"h":28.37,"l":27.83,"c":28.17,"v":10254800},{"d":"2005-12-19","o":27.81,"h":28.28,"l":27.67,"c":28.12,"v":10672800},{"d":"2005-12-20","o":27.92,"h":29.77,"l":27.91,"c":29.22,"v":15757800},{"d":"2005-12-21","o":29.24,"h":29.52,"l":29.02,"c":29.34,"v":5939000},{"d":"2005-12-22","o":29.49,"h":30.35,"l":29.49,"c":30.02,"v":11369600},{"d":"2005-12-23","o":30.01,"h":30.65,"l":30.01,"c":30.5,"v":5323300},{"d":"2005-12-27","o":30.77,"h":31.38,"l":30.65,"c":31.2,"v":9535100},{"d":"2005-12-28","o":31.25,"h":31.75,"l":31.07,"c":31.7,"v":9601300},{"d":"2005-12-29","o":31.61,"h":31.84,"l":30.27,"c":30.53,"v":11510800},{"d":"2005-12-30","o":30.4,"h":30.75,"l":30.16,"c":30.6,"v":6540900},{"d":"2006-01-03","o":31.02,"h":32.58,"l":30.88,"c":32.4,"v":16649600},{"d":"2006-01-04","o":32.5,"h":33.1,"l":32.45,"c":32.56,"v":11301400},{"d":"2006-01-05","o":32.51,"h":33.94,"l":32.51,"c":33.68,"v":13806800},{"d":"2006-01-06","o":33.9,"h":34.25,"l":32.95,"c":33.78,"v":13307900},{"d":"2006-01-09","o":33.75,"h":33.98,"l":33.12,"c":33.25,"v":9980000},{"d":"2006-01-10","o":33.24,"h":34.97,"l":32.91,"c":34.93,"v":16311400},{"d":"2006-01-11","o":35.05,"h":36.47,"l":35,"c":36.27,"v":15871500},{"d":"2006-01-12","o":36.38,"h":37.46,"l":34.4,"c":35.35,"v":25449500},{"d":"2006-01-13","o":34.19,"h":34.85,"l":33.22,"c":34.13,"v":23464600},{"d":"2006-01-17","o":32.46,"h":33.12,"l":32.15,"c":32.86,"v":21867700},{"d":"2006-01-18","o":32.6,"h":34.38,"l":32.33,"c":34.15,"v":31688700},{"d":"2006-01-19","o":38.14,"h":38.4,"l":36.5,"c":37.13,"v":44668300},{"d":"2006-01-20","o":36.6,"h":36.8,"l":35.25,"c":35.7,"v":26461200},{"d":"2006-01-23","o":35.85,"h":36.3,"l":34.67,"c":35.47,"v":12236500},{"d":"2006-01-24","o":35.61,"h":36.79,"l":35.17,"c":36.77,"v":27093300},{"d":"2006-01-25","o":37.2,"h":38.38,"l":36.82,"c":38.38,"v":19563200},{"d":"2006-01-26","o":38.82,"h":40.64,"l":38.76,"c":40.41,"v":31657800},{"d":"2006-01-27","o":40.64,"h":40.79,"l":39.36,"c":39.85,"v":14213700},{"d":"2006-01-30","o":39.62,"h":41.65,"l":39.61,"c":41.4,"v":14340100},{"d":"2006-01-31","o":41.05,"h":42.01,"l":40.49,"c":41.8,"v":15409500},{"d":"2006-02-01","o":41.3,"h":42.18,"l":40.52,"c":42.1,"v":15270400},{"d":"2006-02-02","o":41.98,"h":42.42,"l":40.62,"c":41.02,"v":15358100},{"d":"2006-02-03","o":41.06,"h":41.1,"l":39.44,"c":39.54,"v":16524700},{"d":"2006-02-06","o":40.1,"h":41.23,"l":39.84,"c":41.22,"v":11608200},{"d":"2006-02-07","o":41,"h":41.27,"l":40.05,"c":41.01,"v":11217900},{"d":"2006-02-08","o":41.35,"h":41.65,"l":40.17,"c":40.86,"v":10414300},{"d":"2006-02-09","o":41.1,"h":42.09,"l":39.91,"c":40.06,"v":12414200},{"d":"2006-02-10","o":40.1,"h":40.55,"l":39.17,"c":40.1,"v":10458200},{"d":"2006-02-13","o":39.88,"h":39.9,"l":38.65,"c":38.96,"v":10930500},{"d":"2006-02-14","o":39.3,"h":40.31,"l":38.32,"c":40.22,"v":14074500},{"d":"2006-02-15","o":40,"h":40.47,"l":39.5,"c":40.24,"v":9085700},{"d":"2006-02-16","o":40.59,"h":41.82,"l":40.25,"c":41.74,"v":11640600},{"d":"2006-02-17","o":40,"h":41.06,"l":39.73,"c":40.33,"v":21324900},{"d":"2006-02-21","o":40.58,"h":41.1,"l":39.92,"c":40.05,"v":13909400},{"d":"2006-02-22","o":39.95,"h":40.99,"l":39.37,"c":40.8,"v":13356900},{"d":"2006-02-23","o":40.51,"h":41.2,"l":40.3,"c":40.39,"v":11892400},{"d":"2006-02-24","o":40.65,"h":40.99,"l":40.09,"c":40.54,"v":8326100},{"d":"2006-02-27","o":40.7,"h":41.15,"l":40.57,"c":40.62,"v":6902800},{"d":"2006-02-28","o":40.79,"h":40.9,"l":38.62,"c":38.67,"v":18217200},{"d":"2006-03-01","o":39,"h":40.37,"l":39,"c":40.07,"v":14504500},{"d":"2006-03-02","o":40.7,"h":41.34,"l":40.35,"c":41.33,"v":14376100},{"d":"2006-03-03","o":41.76,"h":42.7,"l":39.04,"c":39.51,"v":38662300},{"d":"2006-03-06","o":39.9,"h":40.25,"l":38.43,"c":39.39,"v":18725500},{"d":"2006-03-07","o":39.29,"h":39.58,"l":38.16,"c":38.27,"v":15667400},{"d":"2006-03-08","o":37.88,"h":37.89,"l":36.11,"c":37.09,"v":23826400},{"d":"2006-03-09","o":37.12,"h":37.83,"l":36.19,"c":36.21,"v":14344100},{"d":"2006-03-10","o":36,"h":37.42,"l":35.6,"c":36.63,"v":17870000},{"d":"2006-03-13","o":35.5,"h":36,"l":33.76,"c":34,"v":33835100},{"d":"2006-03-14","o":33.7,"h":35.09,"l":32.59,"c":34.99,"v":42289500},{"d":"2006-03-15","o":35.17,"h":35.59,"l":34.22,"c":35.12,"v":22680900},{"d":"2006-03-16","o":35.5,"h":35.63,"l":33.99,"c":34.08,"v":13236700},{"d":"2006-03-17","o":34.01,"h":34.54,"l":33,"c":33.95,"v":17731600},{"d":"2006-03-20","o":33.94,"h":34.57,"l":33.72,"c":34.15,"v":10169900},{"d":"2006-03-21","o":34.29,"h":36,"l":33.84,"c":34.44,"v":14901500},{"d":"2006-03-22","o":33.9,"h":34.71,"l":33.52,"c":34.37,"v":21170100},{"d":"2006-03-23","o":35.05,"h":36.13,"l":34.74,"c":34.75,"v":22806300},{"d":"2006-03-24","o":34.9,"h":36.16,"l":34.75,"c":36.13,"v":11716700},{"d":"2006-03-27","o":35.96,"h":36.08,"l":35.18,"c":35.33,"v":12060400},{"d":"2006-03-28","o":35.25,"h":35.25,"l":33.6,"c":34.09,"v":15608900},{"d":"2006-03-29","o":34.25,"h":34.65,"l":33.5,"c":34.29,"v":21578900},{"d":"2006-03-30","o":34.2,"h":34.35,"l":33.55,"c":33.59,"v":13789400},{"d":"2006-03-31","o":33.6,"h":33.95,"l":32.95,"c":33.16,"v":13498700},{"d":"2006-04-03","o":32.2,"h":33.6,"l":32.17,"c":33.18,"v":21449200},{"d":"2006-04-04","o":33.35,"h":34.05,"l":33.08,"c":33.43,"v":14139900},{"d":"2006-04-05","o":33.75,"h":34.85,"l":33.61,"c":34.78,"v":12991800},{"d":"2006-04-06","o":34.78,"h":35.4,"l":34.1,"c":34.7,"v":13343900},{"d":"2006-04-07","o":34.97,"h":35.09,"l":33.66,"c":33.69,"v":11274100},{"d":"2006-04-10","o":33.62,"h":34.61,"l":33.5,"c":34.57,"v":12375100},{"d":"2006-04-11","o":34.92,"h":35.02,"l":34.12,"c":34.35,"v":9594300},{"d":"2006-04-12","o":34.7,"h":35.75,"l":34.44,"c":35.42,"v":24189500},{"d":"2006-04-13","o":33.82,"h":33.82,"l":31.61,"c":31.8,"v":60853700},{"d":"2006-04-17","o":31.94,"h":32,"l":29.97,"c":30.6,"v":31513300},{"d":"2006-04-18","o":30.67,"h":31.5,"l":30.42,"c":31.23,"v":22094800},{"d":"2006-04-19","o":31.39,"h":32.24,"l":31.14,"c":31.54,"v":20969900},{"d":"2006-04-20","o":31.54,"h":31.95,"l":31.05,"c":31.38,"v":16658000},{"d":"2006-04-21","o":31.65,"h":31.98,"l":31.41,"c":31.73,"v":12798800},{"d":"2006-04-24","o":31.9,"h":32.9,"l":31.41,"c":32.81,"v":13872400},{"d":"2006-04-25","o":32.81,"h":33.65,"l":32.63,"c":33.41,"v":14069900},{"d":"2006-04-26","o":33.5,"h":33.76,"l":32.57,"c":32.8,"v":10756300},{"d":"2006-04-27","o":32.6,"h":33.21,"l":32.15,"c":32.8,"v":11647000},{"d":"2006-04-28","o":32.55,"h":32.67,"l":32,"c":32.35,"v":10383000},{"d":"2006-05-01","o":32.52,"h":32.69,"l":31.78,"c":31.79,"v":7424400},{"d":"2006-05-02","o":31.83,"h":32.74,"l":31.83,"c":32.62,"v":8128000},{"d":"2006-05-03","o":32.6,"h":33.36,"l":32.52,"c":33.27,"v":8894400},{"d":"2006-05-04","o":33.46,"h":33.97,"l":33.22,"c":33.95,"v":7741300},{"d":"2006-05-05","o":34.37,"h":34.5,"l":33.62,"c":34.43,"v":8403600},{"d":"2006-05-08","o":34.05,"h":34.42,"l":33.9,"c":33.95,"v":5856400},{"d":"2006-05-09","o":33.69,"h":34.28,"l":33.3,"c":34.16,"v":9071500},{"d":"2006-05-10","o":33.95,"h":33.98,"l":32.82,"c":32.83,"v":12274900},{"d":"2006-05-11","o":33.1,"h":33.1,"l":31.25,"c":31.49,"v":17159500},{"d":"2006-05-12","o":31.7,"h":32.32,"l":31.25,"c":31.66,"v":14358200},{"d":"2006-05-15","o":31.6,"h":32.39,"l":30.67,"c":31.12,"v":11943300},{"d":"2006-05-16","o":30.9,"h":30.96,"l":29.68,"c":30.81,"v":17898700},{"d":"2006-05-17","o":30.9,"h":31.49,"l":30.69,"c":30.77,"v":12706200},{"d":"2006-05-18","o":30.94,"h":31.41,"l":30.45,"c":31.35,"v":23882300},{"d":"2006-05-19","o":34.24,"h":34.96,"l":33.56,"c":34.95,"v":48621500},{"d":"2006-05-22","o":34.45,"h":34.75,"l":32.44,"c":33.18,"v":22708400},{"d":"2006-05-23","o":33.72,"h":34,"l":31.74,"c":31.79,"v":16155000},{"d":"2006-05-24","o":31.9,"h":32.86,"l":30.58,"c":31.18,"v":20773800},{"d":"2006-05-25","o":31.51,"h":31.51,"l":30.25,"c":30.97,"v":19433900},{"d":"2006-05-26","o":31.19,"h":31.95,"l":30.8,"c":31.63,"v":9821300},{"d":"2006-05-30","o":31.39,"h":31.55,"l":30.31,"c":30.48,"v":11391700},{"d":"2006-05-31","o":30.95,"h":31.23,"l":30.41,"c":30.89,"v":10190500},{"d":"2006-06-01","o":31.05,"h":31.43,"l":30.45,"c":31.39,"v":15279700},{"d":"2006-06-02","o":31.52,"h":31.92,"l":29.95,"c":30.1,"v":21204100},{"d":"2006-06-05","o":30.05,"h":30.14,"l":29.01,"c":29.06,"v":17070500},{"d":"2006-06-06","o":29.1,"h":29.35,"l":28.55,"c":28.95,"v":18034100},{"d":"2006-06-07","o":28.94,"h":29.33,"l":27.92,"c":28,"v":17352100},{"d":"2006-06-08","o":27.37,"h":27.7,"l":26.23,"c":27.03,"v":30622600},{"d":"2006-06-09","o":27.4,"h":28.03,"l":26.65,"c":26.75,"v":14963400},{"d":"2006-06-12","o":26.8,"h":26.97,"l":25.6,"c":25.68,"v":14346300},{"d":"2006-06-13","o":25.46,"h":26.3,"l":24.37,"c":24.39,"v":23847700},{"d":"2006-06-14","o":24.98,"h":25.72,"l":24.6,"c":25.11,"v":24168200},{"d":"2006-06-15","o":25.4,"h":26.3,"l":25.35,"c":26.11,"v":14069600},{"d":"2006-06-16","o":26.11,"h":26.38,"l":25.5,"c":25.64,"v":11823900},{"d":"2006-06-19","o":25.85,"h":26.02,"l":24.9,"c":24.95,"v":10916900},{"d":"2006-06-20","o":24.9,"h":25.3,"l":24.62,"c":24.87,"v":10471400},{"d":"2006-06-21","o":24.86,"h":25.9,"l":24.75,"c":25.42,"v":12169700},{"d":"2006-06-22","o":25.41,"h":25.89,"l":25.06,"c":25.37,"v":11220300},{"d":"2006-06-23","o":25.75,"h":25.79,"l":25.13,"c":25.14,"v":9197300},{"d":"2006-06-26","o":25.3,"h":25.38,"l":24.37,"c":24.66,"v":11922100},{"d":"2006-06-27","o":24.66,"h":24.66,"l":23.46,"c":24.26,"v":19713100},{"d":"2006-06-28","o":24.33,"h":24.46,"l":23.7,"c":23.89,"v":12024300},{"d":"2006-06-29","o":24.1,"h":24.88,"l":23.86,"c":24.81,"v":11132100},{"d":"2006-06-30","o":24.99,"h":24.99,"l":24.16,"c":24.42,"v":9432600},{"d":"2006-07-03","o":24.48,"h":24.72,"l":24.24,"c":24.6,"v":4734200},{"d":"2006-07-05","o":24.31,"h":24.43,"l":23.83,"c":23.9,"v":11446500},{"d":"2006-07-06","o":24.07,"h":24.39,"l":23.66,"c":23.83,"v":12580200},{"d":"2006-07-07","o":22.81,"h":23.8,"l":22.45,"c":23.56,"v":28935200},{"d":"2006-07-10","o":23.71,"h":23.91,"l":22.33,"c":22.51,"v":15456500},{"d":"2006-07-11","o":22.35,"h":23.08,"l":22.02,"c":22.98,"v":14584600},{"d":"2006-07-12","o":22.9,"h":23.08,"l":22.45,"c":22.84,"v":17805600},{"d":"2006-07-13","o":22.73,"h":23.24,"l":22.1,"c":22.13,"v":18827200},{"d":"2006-07-14","o":22.08,"h":22.3,"l":21.23,"c":21.6,"v":13544500},{"d":"2006-07-17","o":21.35,"h":21.78,"l":20.79,"c":20.92,"v":15542500},{"d":"2006-07-18","o":20.71,"h":21.19,"l":20.08,"c":20.55,"v":16583000},{"d":"2006-07-19","o":20.78,"h":21.66,"l":20.38,"c":21.46,"v":18270200},{"d":"2006-07-20","o":21.9,"h":22.1,"l":21.16,"c":21.65,"v":30891800},{"d":"2006-07-21","o":19.78,"h":19.8,"l":18.23,"c":18.26,"v":41175600},{"d":"2006-07-24","o":17.62,"h":17.73,"l":16.9,"c":17.39,"v":57340500},{"d":"2006-07-25","o":17.48,"h":18.05,"l":17.18,"c":17.8,"v":27134700},{"d":"2006-07-26","o":17.88,"h":18.5,"l":17.57,"c":18.25,"v":19998300},{"d":"2006-07-27","o":18.3,"h":18.62,"l":18.01,"c":18.06,"v":19515400},{"d":"2006-07-28","o":18,"h":19.1,"l":17.88,"c":19.1,"v":20620200},{"d":"2006-07-31","o":19.28,"h":19.65,"l":19.05,"c":19.39,"v":17236900},{"d":"2006-08-01","o":19.65,"h":19.73,"l":18.84,"c":19.1,"v":22481800},{"d":"2006-08-02","o":19.26,"h":20.03,"l":19.26,"c":19.6,"v":17210300},{"d":"2006-08-03","o":19.46,"h":20.74,"l":19.44,"c":20.45,"v":20863600},{"d":"2006-08-04","o":20.88,"h":21.2,"l":20.12,"c":20.47,"v":20483000},{"d":"2006-08-07","o":20.28,"h":20.85,"l":20.1,"c":20.22,"v":13926100},{"d":"2006-08-08","o":20.28,"h":20.69,"l":19.95,"c":20.12,"v":15635000},{"d":"2006-08-09","o":20.5,"h":20.59,"l":19.75,"c":19.85,"v":15280000},{"d":"2006-08-10","o":19.77,"h":20.19,"l":19.6,"c":20.01,"v":10918200},{"d":"2006-08-11","o":19.93,"h":20,"l":19.37,"c":19.78,"v":12434500},{"d":"2006-08-14","o":19.93,"h":20.34,"l":19.59,"c":19.87,"v":14512700},{"d":"2006-08-15","o":20.35,"h":20.93,"l":20.18,"c":20.87,"v":16278700},{"d":"2006-08-16","o":21.25,"h":22.68,"l":20.89,"c":22.57,"v":24644700},{"d":"2006-08-17","o":23.16,"h":24.76,"l":23.11,"c":24.2,"v":49238400},{"d":"2006-08-18","o":23.49,"h":24.16,"l":22.52,"c":23.93,"v":36283200},{"d":"2006-08-21","o":23.67,"h":23.71,"l":23.29,"c":23.4,"v":16747900},{"d":"2006-08-22","o":23.9,"h":25.22,"l":23.85,"c":24.88,"v":39574100},{"d":"2006-08-23","o":25.19,"h":25.72,"l":24.75,"c":24.9,"v":23522100},{"d":"2006-08-24","o":25.2,"h":25.31,"l":24.61,"c":24.76,"v":15495200},{"d":"2006-08-25","o":24.69,"h":24.96,"l":24.32,"c":24.56,"v":11914100},{"d":"2006-08-28","o":24.54,"h":24.84,"l":23.85,"c":23.92,"v":17494700},{"d":"2006-08-29","o":23.95,"h":24.44,"l":23.7,"c":24.4,"v":17463000},{"d":"2006-08-30","o":24.54,"h":25.16,"l":24.45,"c":25.03,"v":14565000},{"d":"2006-08-31","o":25.21,"h":25.25,"l":24.68,"c":24.99,"v":11156900},{"d":"2006-09-01","o":25.25,"h":25.25,"l":24.51,"c":24.66,"v":11208800},{"d":"2006-09-05","o":25.2,"h":26.23,"l":24.84,"c":26.22,"v":22184000},{"d":"2006-09-06","o":25.85,"h":26.14,"l":24.51,"c":24.53,"v":20874100},{"d":"2006-09-07","o":23.89,"h":25.01,"l":23.72,"c":24.59,"v":31462700},{"d":"2006-09-08","o":24.76,"h":25.82,"l":24.65,"c":25.8,"v":24531600},{"d":"2006-09-11","o":25.48,"h":26.07,"l":25.36,"c":25.66,"v":18258900},{"d":"2006-09-12","o":26.07,"h":26.67,"l":25.8,"c":26.48,"v":23310500},{"d":"2006-09-13","o":26.58,"h":27.42,"l":26.39,"c":27.15,"v":23290100},{"d":"2006-09-14","o":26.67,"h":27.37,"l":26.64,"c":27.02,"v":14117800},{"d":"2006-09-15","o":27.41,"h":27.65,"l":26.52,"c":26.53,"v":18196900},{"d":"2006-09-18","o":26.58,"h":27.51,"l":26.52,"c":27.32,"v":16687500},{"d":"2006-09-19","o":27.25,"h":27.32,"l":26.41,"c":26.93,"v":14328100},{"d":"2006-09-20","o":27.22,"h":27.56,"l":27.05,"c":27.38,"v":13193700},{"d":"2006-09-21","o":27.58,"h":27.9,"l":26.84,"c":26.98,"v":16596600},{"d":"2006-09-22","o":26.8,"h":26.83,"l":25.64,"c":26.21,"v":24657600},{"d":"2006-09-25","o":26.4,"h":27.17,"l":25.74,"c":26.77,"v":22638500},{"d":"2006-09-26","o":26.6,"h":26.81,"l":25.65,"c":25.99,"v":25080200},{"d":"2006-09-27","o":25.85,"h":26.51,"l":25.27,"c":25.32,"v":26580300},{"d":"2006-09-28","o":25.06,"h":25.3,"l":24.66,"c":25.07,"v":21517300},{"d":"2006-09-29","o":25.33,"h":25.5,"l":24.78,"c":24.85,"v":12730500},{"d":"2006-10-02","o":24.67,"h":25.05,"l":24.4,"c":24.81,"v":17817400},{"d":"2006-10-03","o":24.5,"h":24.51,"l":23.79,"c":24.13,"v":19087300},{"d":"2006-10-04","o":24.1,"h":25.1,"l":23.95,"c":25.03,"v":17869600},{"d":"2006-10-05","o":24.8,"h":25.24,"l":24.6,"c":25.11,"v":17304500},{"d":"2006-10-06","o":24.66,"h":24.8,"l":23.96,"c":24.01,"v":17299800},{"d":"2006-10-09","o":24.25,"h":24.62,"l":22.95,"c":23,"v":34081800},{"d":"2006-10-10","o":23.21,"h":23.73,"l":22.87,"c":23.14,"v":27698100},{"d":"2006-10-11","o":23.08,"h":24.56,"l":22.87,"c":24.27,"v":29329600},{"d":"2006-10-12","o":24.45,"h":24.72,"l":24.04,"c":24.69,"v":19510400},{"d":"2006-10-13","o":24.57,"h":25.4,"l":24.57,"c":25.23,"v":19364900},{"d":"2006-10-16","o":25.35,"h":25.69,"l":25.14,"c":25.38,"v":17730800},{"d":"2006-10-17","o":24.82,"h":24.9,"l":24.07,"c":24.48,"v":22547600},{"d":"2006-10-18","o":24.8,"h":25.16,"l":24.08,"c":24.23,"v":40929500},{"d":"2006-10-19","o":21.99,"h":22,"l":20.91,"c":21.01,"v":96497700},{"d":"2006-10-20","o":21.18,"h":21.18,"l":20,"c":20.12,"v":51593200},{"d":"2006-10-23","o":20.22,"h":20.87,"l":20.15,"c":20.24,"v":34231700},{"d":"2006-10-24","o":20.48,"h":20.64,"l":20.28,"c":20.32,"v":37597100},{"d":"2006-10-25","o":20.35,"h":20.93,"l":20.35,"c":20.83,"v":30140000},{"d":"2006-10-26","o":21.25,"h":21.68,"l":21,"c":21.5,"v":33031400},{"d":"2006-10-27","o":21.35,"h":21.79,"l":20.74,"c":20.86,"v":28098900},{"d":"2006-10-30","o":20.96,"h":21.5,"l":20.82,"c":21.32,"v":19939700},{"d":"2006-10-31","o":21.32,"h":21.57,"l":20.95,"c":21.27,"v":17571200},{"d":"2006-11-01","o":21.24,"h":21.34,"l":20.67,"c":20.73,"v":23508500},{"d":"2006-11-02","o":20.62,"h":21.06,"l":20.56,"c":20.85,"v":16829700},{"d":"2006-11-03","o":20.95,"h":21.09,"l":20.81,"c":20.88,"v":17719200},{"d":"2006-11-06","o":21.12,"h":21.48,"l":21.06,"c":21.39,"v":17919800},{"d":"2006-11-07","o":21.4,"h":21.98,"l":21.4,"c":21.56,"v":18720300},{"d":"2006-11-08","o":21.38,"h":21.5,"l":20.84,"c":21.25,"v":20653000},{"d":"2006-11-09","o":21.54,"h":21.6,"l":20.8,"c":20.89,"v":21301800},{"d":"2006-11-10","o":20.83,"h":21.16,"l":20.82,"c":21.07,"v":12329600},{"d":"2006-11-13","o":21.06,"h":21.37,"l":21.01,"c":21.2,"v":17101500},{"d":"2006-11-14","o":21.05,"h":21.41,"l":20.79,"c":21.34,"v":23649100},{"d":"2006-11-15","o":21.47,"h":21.92,"l":21.35,"c":21.71,"v":25125400},{"d":"2006-11-16","o":21.9,"h":21.95,"l":21.38,"c":21.74,"v":17887400},{"d":"2006-11-17","o":21.51,"h":21.7,"l":21.31,"c":21.45,"v":14740800},{"d":"2006-11-20","o":21.41,"h":21.56,"l":21.21,"c":21.44,"v":16080000},{"d":"2006-11-21","o":21.41,"h":21.65,"l":21.05,"c":21.24,"v":19988900},{"d":"2006-11-22","o":21.55,"h":21.85,"l":21.3,"c":21.77,"v":15604100},{"d":"2006-11-24","o":21.58,"h":21.97,"l":21.54,"c":21.8,"v":5400800},{"d":"2006-11-27","o":21.72,"h":22.33,"l":21.62,"c":21.83,"v":24453600},{"d":"2006-11-28","o":21.85,"h":22.09,"l":21.61,"c":21.93,"v":15159400},{"d":"2006-11-29","o":22.15,"h":22.19,"l":21.33,"c":21.41,"v":21208700},{"d":"2006-11-30","o":21.53,"h":21.94,"l":21.12,"c":21.57,"v":23809500},{"d":"2006-12-01","o":21.3,"h":21.53,"l":20.41,"c":20.69,"v":32273900},{"d":"2006-12-04","o":21,"h":21.33,"l":20.65,"c":21.04,"v":17967300},{"d":"2006-12-05","o":21.04,"h":21.49,"l":21.04,"c":21.34,"v":16962900},{"d":"2006-12-06","o":21.18,"h":21.59,"l":21.07,"c":21.49,"v":17056000},{"d":"2006-12-07","o":21.53,"h":21.73,"l":21.03,"c":21.05,"v":17665500},{"d":"2006-12-08","o":21.01,"h":21.15,"l":20.69,"c":20.93,"v":19635000},{"d":"2006-12-11","o":21.02,"h":21.09,"l":20.61,"c":20.69,"v":15527600},{"d":"2006-12-12","o":20.62,"h":20.79,"l":20.37,"c":20.47,"v":16091800},{"d":"2006-12-13","o":20.58,"h":20.74,"l":19.9,"c":20.17,"v":28031200},{"d":"2006-12-14","o":20.22,"h":22.8,"l":20.22,"c":22.71,"v":76120200},{"d":"2006-12-15","o":22.95,"h":23,"l":22.02,"c":22.12,"v":34431000},{"d":"2006-12-18","o":22.05,"h":22.21,"l":21.72,"c":21.97,"v":24239800},{"d":"2006-12-19","o":21.83,"h":22.01,"l":21.6,"c":21.64,"v":19482700},{"d":"2006-12-20","o":21.61,"h":21.99,"l":21.61,"c":21.85,"v":11292300},{"d":"2006-12-21","o":21.97,"h":22,"l":20.91,"c":20.95,"v":22505600},{"d":"2006-12-22","o":21,"h":21.2,"l":20.68,"c":20.77,"v":10634200},{"d":"2006-12-26","o":20.89,"h":20.89,"l":20.45,"c":20.6,"v":7190700},{"d":"2006-12-27","o":20.71,"h":20.84,"l":20.5,"c":20.7,"v":9919300},{"d":"2006-12-28","o":20.56,"h":20.75,"l":20.52,"c":20.57,"v":8023900},{"d":"2006-12-29","o":20.5,"h":20.73,"l":20.3,"c":20.35,"v":11594000},{"d":"2007-01-03","o":20.08,"h":20.4,"l":19.35,"c":19.52,"v":28350300},{"d":"2007-01-04","o":19.66,"h":19.86,"l":19.32,"c":19.79,"v":23652500},{"d":"2007-01-05","o":19.54,"h":19.91,"l":19.54,"c":19.71,"v":15902400},{"d":"2007-01-08","o":19.71,"h":19.86,"l":19.37,"c":19.47,"v":15814800},{"d":"2007-01-09","o":19.45,"h":19.71,"l":19.37,"c":19.65,"v":14494200},{"d":"2007-01-10","o":19.64,"h":20.02,"l":19.5,"c":20.01,"v":19783200},{"d":"2007-01-11","o":19.8,"h":20.63,"l":19.8,"c":20.18,"v":23135700},{"d":"2007-01-12","o":18.63,"h":18.77,"l":17.62,"c":18.26,"v":123328200},{"d":"2007-01-16","o":18.15,"h":18.35,"l":17.95,"c":18.13,"v":37697200},{"d":"2007-01-17","o":17.9,"h":18.28,"l":17.9,"c":18.2,"v":21415000},{"d":"2007-01-18","o":18.07,"h":18.18,"l":17.76,"c":17.92,"v":21712500},{"d":"2007-01-19","o":17.81,"h":17.98,"l":17.66,"c":17.73,"v":22764400},{"d":"2007-01-22","o":17.59,"h":17.64,"l":17.26,"c":17.53,"v":24494900},{"d":"2007-01-23","o":17.6,"h":17.7,"l":17.37,"c":17.51,"v":25341200},{"d":"2007-01-24","o":16.24,"h":16.45,"l":15.93,"c":16.03,"v":74633800},{"d":"2007-01-25","o":16.14,"h":16.41,"l":16,"c":16.05,"v":30902100},{"d":"2007-01-26","o":16.15,"h":16.27,"l":16.01,"c":16.22,"v":28649600},{"d":"2007-01-29","o":16.21,"h":16.23,"l":15.85,"c":15.95,"v":30040100},{"d":"2007-01-30","o":16,"h":16,"l":15.65,"c":15.79,"v":20399500},{"d":"2007-01-31","o":15.83,"h":15.89,"l":15.52,"c":15.55,"v":30280100},{"d":"2007-02-01","o":15.65,"h":15.85,"l":15.57,"c":15.77,"v":23450600},{"d":"2007-02-02","o":15.9,"h":15.91,"l":15.66,"c":15.69,"v":20216200},{"d":"2007-02-05","o":15.74,"h":15.8,"l":15.52,"c":15.6,"v":18451700},{"d":"2007-02-06","o":15.62,"h":15.67,"l":15.13,"c":15.32,"v":31872900},{"d":"2007-02-07","o":15.39,"h":15.55,"l":15.36,"c":15.5,"v":17258300},{"d":"2007-02-08","o":15.4,"h":15.46,"l":15.11,"c":15.13,"v":24673000},{"d":"2007-02-09","o":15.22,"h":15.26,"l":14.8,"c":14.9,"v":30651800},{"d":"2007-02-12","o":14.96,"h":15.01,"l":14.66,"c":14.69,"v":20472600},{"d":"2007-02-13","o":14.75,"h":14.86,"l":14.47,"c":14.6,"v":17824500},{"d":"2007-02-14","o":14.65,"h":15.13,"l":14.61,"c":14.95,"v":31912700},{"d":"2007-02-15","o":15.01,"h":15.02,"l":14.75,"c":14.83,"v":15886100},{"d":"2007-02-16","o":14.8,"h":15,"l":14.7,"c":14.94,"v":15951200},{"d":"2007-02-20","o":14.93,"h":15.01,"l":14.7,"c":14.92,"v":21961300},{"d":"2007-02-21","o":14.83,"h":14.85,"l":14.52,"c":14.56,"v":23986900},{"d":"2007-02-22","o":14.66,"h":14.7,"l":14.43,"c":14.54,"v":26771700},{"d":"2007-02-23","o":14.59,"h":14.76,"l":14.59,"c":14.69,"v":22884800},{"d":"2007-02-26","o":14.83,"h":15.73,"l":14.8,"c":15.68,"v":65831500},{"d":"2007-02-27","o":15.35,"h":15.44,"l":14.86,"c":15.08,"v":43273800},{"d":"2007-02-28","o":15.3,"h":15.3,"l":14.96,"c":15.07,"v":32605500},{"d":"2007-03-01","o":14.76,"h":14.98,"l":14.76,"c":14.79,"v":25736300},{"d":"2007-03-02","o":14.69,"h":14.74,"l":14.13,"c":14.18,"v":49779200},{"d":"2007-03-05","o":13.6,"h":14,"l":13.53,"c":13.95,"v":32175300},{"d":"2007-03-06","o":14.18,"h":14.35,"l":14.02,"c":14.09,"v":17971300},{"d":"2007-03-07","o":14.02,"h":14.22,"l":13.9,"c":14.1,"v":21556900},{"d":"2007-03-08","o":14.2,"h":14.27,"l":13.96,"c":14.19,"v":21157000},{"d":"2007-03-09","o":14.26,"h":14.33,"l":14.13,"c":14.2,"v":19111200},{"d":"2007-03-12","o":14.09,"h":14.27,"l":14.04,"c":14.17,"v":14612100},{"d":"2007-03-13","o":14.04,"h":14.12,"l":13.76,"c":13.94,"v":23148300},{"d":"2007-03-14","o":13.82,"h":14.17,"l":13.7,"c":14.13,"v":25332800},{"d":"2007-03-15","o":14.09,"h":14.23,"l":13.92,"c":13.93,"v":14533000},{"d":"2007-03-16","o":14,"h":14.16,"l":13.84,"c":14.01,"v":20088500},{"d":"2007-03-19","o":14.01,"h":14.01,"l":13.66,"c":13.72,"v":16415900},{"d":"2007-03-20","o":13.7,"h":13.74,"l":13.36,"c":13.41,"v":25378000},{"d":"2007-03-21","o":13.45,"h":14.05,"l":13.37,"c":13.6,"v":48964200},{"d":"2007-03-22","o":13.65,"h":13.76,"l":13.32,"c":13.35,"v":28363400},{"d":"2007-03-23","o":13.35,"h":13.62,"l":13.35,"c":13.5,"v":14155900},{"d":"2007-03-26","o":13.55,"h":13.73,"l":13.41,"c":13.55,"v":14069900},{"d":"2007-03-27","o":13.56,"h":13.66,"l":13.47,"c":13.5,"v":13302100},{"d":"2007-03-28","o":13.45,"h":13.5,"l":13.38,"c":13.38,"v":17688300},{"d":"2007-03-29","o":13.45,"h":13.46,"l":12.96,"c":13.08,"v":28354400},{"d":"2007-03-30","o":13.09,"h":13.18,"l":12.97,"c":13.06,"v":18148200},{"d":"2007-04-02","o":13.08,"h":13.09,"l":12.81,"c":12.83,"v":16599600},{"d":"2007-04-03","o":12.86,"h":13,"l":12.71,"c":12.9,"v":18179500},{"d":"2007-04-04","o":12.81,"h":12.87,"l":12.67,"c":12.71,"v":15527600},{"d":"2007-04-05","o":12.68,"h":12.87,"l":12.6,"c":12.86,"v":13956400},{"d":"2007-04-09","o":13.4,"h":13.61,"l":13.13,"c":13.35,"v":52559000},{"d":"2007-04-10","o":13.41,"h":13.54,"l":13.2,"c":13.27,"v":31496400},{"d":"2007-04-11","o":13.26,"h":13.38,"l":13.15,"c":13.19,"v":26197800},{"d":"2007-04-12","o":13.25,"h":13.69,"l":13.24,"c":13.66,"v":30963900},{"d":"2007-04-13","o":13.78,"h":13.79,"l":13.35,"c":13.57,"v":29108700},{"d":"2007-04-16","o":13.6,"h":13.65,"l":13.37,"c":13.52,"v":22926000},{"d":"2007-04-17","o":13.48,"h":13.62,"l":13.41,"c":13.47,"v":15411600},{"d":"2007-04-18","o":13.42,"h":14.13,"l":13.41,"c":13.91,"v":36476900},{"d":"2007-04-19","o":13.91,"h":14.67,"l":13.87,"c":14.28,"v":56775000},{"d":"2007-04-20","o":14.57,"h":14.75,"l":13.68,"c":14.16,"v":51110400},{"d":"2007-04-23","o":14.03,"h":14.23,"l":13.97,"c":14.04,"v":27913800},{"d":"2007-04-24","o":13.76,"h":14.66,"l":13.6,"c":14.57,"v":123830100},{"d":"2007-04-25","o":14.59,"h":14.73,"l":14.4,"c":14.65,"v":38742700},{"d":"2007-04-26","o":14.7,"h":14.7,"l":14.38,"c":14.5,"v":25734500},{"d":"2007-04-27","o":14.33,"h":14.45,"l":14.21,"c":14.32,"v":23396100},{"d":"2007-04-30","o":14.27,"h":14.28,"l":13.81,"c":13.82,"v":20980200},{"d":"2007-05-01","o":13.86,"h":13.96,"l":13.45,"c":13.54,"v":27744200},{"d":"2007-05-02","o":13.62,"h":13.74,"l":13.35,"c":13.63,"v":31601900},{"d":"2007-05-03","o":13.93,"h":14.06,"l":13.65,"c":13.69,"v":23494500},{"d":"2007-05-04","o":13.79,"h":13.8,"l":13.48,"c":13.53,"v":15284100},{"d":"2007-05-07","o":13.58,"h":13.65,"l":13.27,"c":13.28,"v":20101800},{"d":"2007-05-08","o":13.27,"h":13.3,"l":13,"c":13.18,"v":25046900},{"d":"2007-05-09","o":13.11,"h":13.59,"l":13.03,"c":13.57,"v":24983300},{"d":"2007-05-10","o":13.48,"h":14.14,"l":13.42,"c":14.05,"v":52887800},{"d":"2007-05-11","o":14.16,"h":14.69,"l":14.1,"c":14.68,"v":43421700},{"d":"2007-05-14","o":14.94,"h":15.43,"l":14.84,"c":15.36,"v":49408800},{"d":"2007-05-15","o":15.55,"h":15.75,"l":15.26,"c":15.4,"v":41447400},{"d":"2007-05-16","o":15.36,"h":15.63,"l":15.17,"c":15.58,"v":28041200},{"d":"2007-05-17","o":15.62,"h":15.95,"l":15.4,"c":15.43,"v":29236300},{"d":"2007-05-18","o":15.54,"h":15.75,"l":15.29,"c":15.59,"v":26442100},{"d":"2007-05-21","o":15.63,"h":15.77,"l":15.39,"c":15.43,"v":24534400},{"d":"2007-05-22","o":15.48,"h":15.6,"l":15.1,"c":15.42,"v":22971600},{"d":"2007-05-23","o":15.31,"h":15.46,"l":15.16,"c":15.21,"v":17842600},{"d":"2007-05-24","o":15.16,"h":15.25,"l":14.81,"c":14.88,"v":20696900},{"d":"2007-05-25","o":15.01,"h":15.03,"l":14.59,"c":14.76,"v":22946000},{"d":"2007-05-29","o":14.97,"h":15,"l":14.41,"c":14.6,"v":23393400},{"d":"2007-05-30","o":14.36,"h":14.48,"l":14.22,"c":14.37,"v":19121200},{"d":"2007-05-31","o":14.43,"h":14.43,"l":14.24,"c":14.27,"v":14011200},{"d":"2007-06-01","o":14.3,"h":14.62,"l":14.27,"c":14.31,"v":17752400},{"d":"2007-06-04","o":14.25,"h":14.4,"l":14.11,"c":14.17,"v":19526200},{"d":"2007-06-05","o":14.07,"h":14.15,"l":13.84,"c":13.98,"v":25919700},{"d":"2007-06-06","o":13.86,"h":13.86,"l":13.59,"c":13.63,"v":25617800},{"d":"2007-06-07","o":13.56,"h":14.02,"l":13.56,"c":13.68,"v":34513200},{"d":"2007-06-08","o":13.77,"h":14.17,"l":13.73,"c":14.07,"v":42600900},{"d":"2007-06-11","o":14.12,"h":14.25,"l":13.82,"c":13.91,"v":22635000},{"d":"2007-06-12","o":13.75,"h":14.1,"l":13.73,"c":13.8,"v":25684300},{"d":"2007-06-13","o":13.86,"h":14.05,"l":13.75,"c":13.96,"v":20365200},{"d":"2007-06-14","o":13.97,"h":14.03,"l":13.71,"c":13.78,"v":21391800},{"d":"2007-06-15","o":13.85,"h":13.95,"l":13.53,"c":13.63,"v":24796900},{"d":"2007-06-18","o":13.65,"h":13.65,"l":13.5,"c":13.51,"v":18449200},{"d":"2007-06-19","o":13.48,"h":13.63,"l":13.28,"c":13.57,"v":24860900},{"d":"2007-06-20","o":13.55,"h":13.82,"l":13.51,"c":13.64,"v":31036600},{"d":"2007-06-21","o":13.89,"h":14.88,"l":13.83,"c":14.72,"v":57709500},{"d":"2007-06-22","o":14.69,"h":14.84,"l":14.39,"c":14.57,"v":28412700},{"d":"2007-06-25","o":14.68,"h":14.75,"l":14.2,"c":14.28,"v":21723200},{"d":"2007-06-26","o":14.38,"h":14.44,"l":14.05,"c":14.18,"v":17507600},{"d":"2007-06-27","o":14.09,"h":14.64,"l":14.07,"c":14.58,"v":25102400},{"d":"2007-06-28","o":14.74,"h":14.83,"l":14.49,"c":14.49,"v":18196200},{"d":"2007-06-29","o":14.57,"h":14.61,"l":14.26,"c":14.3,"v":21023600},{"d":"2007-07-02","o":14.26,"h":14.41,"l":14.12,"c":14.36,"v":17224400},{"d":"2007-07-03","o":14.38,"h":14.49,"l":14.24,"c":14.36,"v":7586700},{"d":"2007-07-05","o":14.42,"h":14.45,"l":14.11,"c":14.19,"v":16622700},{"d":"2007-07-06","o":14.24,"h":14.48,"l":14.18,"c":14.39,"v":20035600},{"d":"2007-07-09","o":14.53,"h":14.76,"l":14.42,"c":14.57,"v":19785700},{"d":"2007-07-10","o":14.5,"h":14.65,"l":14.42,"c":14.43,"v":18283600},{"d":"2007-07-11","o":14.46,"h":14.74,"l":14.34,"c":14.65,"v":24004300},{"d":"2007-07-12","o":14.85,"h":15.4,"l":14.65,"c":15.36,"v":40924700},{"d":"2007-07-13","o":15.42,"h":15.5,"l":15.15,"c":15.43,"v":20537200},{"d":"2007-07-16","o":15.45,"h":15.94,"l":15.4,"c":15.72,"v":32994600},{"d":"2007-07-17","o":15.85,"h":15.96,"l":15.61,"c":15.84,"v":25781600},{"d":"2007-07-18","o":15.45,"h":15.66,"l":15.02,"c":15.46,"v":39567000},{"d":"2007-07-19","o":15.68,"h":15.85,"l":15.45,"c":15.78,"v":49401600},{"d":"2007-07-20","o":16.15,"h":16.19,"l":15.41,"c":15.5,"v":42602500},{"d":"2007-07-23","o":15.51,"h":15.65,"l":15.12,"c":15.36,"v":21801000},{"d":"2007-07-24","o":15.23,"h":15.41,"l":15.05,"c":15.21,"v":30927700},{"d":"2007-07-25","o":15.38,"h":15.69,"l":15.26,"c":15.58,"v":39433800},{"d":"2007-07-26","o":15.44,"h":15.61,"l":14.33,"c":14.73,"v":56258900},{"d":"2007-07-27","o":14.76,"h":14.76,"l":13.84,"c":13.87,"v":51121900},{"d":"2007-07-30","o":14.02,"h":14.08,"l":13.56,"c":13.79,"v":28868700},{"d":"2007-07-31","o":13.97,"h":13.99,"l":13.39,"c":13.54,"v":38820700},{"d":"2007-08-01","o":13.48,"h":13.63,"l":13.03,"c":13.41,"v":28455500},{"d":"2007-08-02","o":13.49,"h":13.6,"l":13.3,"c":13.4,"v":20601900},{"d":"2007-08-03","o":13.36,"h":13.43,"l":12.85,"c":12.85,"v":25624100},{"d":"2007-08-06","o":12.91,"h":12.92,"l":12.38,"c":12.77,"v":39626700},{"d":"2007-08-07","o":12.66,"h":12.8,"l":12.38,"c":12.63,"v":27107800},{"d":"2007-08-08","o":12.82,"h":13.6,"l":12.7,"c":13.42,"v":33972500},{"d":"2007-08-09","o":12.9,"h":13.36,"l":12.86,"c":13.08,"v":61830100},{"d":"2007-08-10","o":12.96,"h":13.19,"l":12.77,"c":13.01,"v":26582900},{"d":"2007-08-13","o":13.22,"h":13.22,"l":12.76,"c":12.84,"v":21435200},{"d":"2007-08-14","o":12.87,"h":12.92,"l":12.45,"c":12.54,"v":21886200},{"d":"2007-08-15","o":12.45,"h":12.54,"l":11.85,"c":11.95,"v":47123500},{"d":"2007-08-16","o":11.86,"h":11.9,"l":11.27,"c":11.64,"v":36549800},{"d":"2007-08-17","o":12.04,"h":12.17,"l":11.71,"c":11.89,"v":29195600},{"d":"2007-08-20","o":12.05,"h":12.26,"l":11.84,"c":12.1,"v":23966200},{"d":"2007-08-21","o":12.17,"h":12.26,"l":12.07,"c":12.17,"v":15148200},{"d":"2007-08-22","o":12.25,"h":12.44,"l":11.96,"c":12.01,"v":27556500},{"d":"2007-08-23","o":11.98,"h":12.24,"l":11.82,"c":12.06,"v":24604300},{"d":"2007-08-24","o":12.06,"h":12.13,"l":11.92,"c":12.13,"v":12585800},{"d":"2007-08-27","o":12.08,"h":12.25,"l":11.95,"c":11.98,"v":14464100},{"d":"2007-08-28","o":11.9,"h":12.05,"l":11.66,"c":11.66,"v":14793800},{"d":"2007-08-29","o":11.76,"h":12.32,"l":11.73,"c":12.3,"v":24718800},{"d":"2007-08-30","o":12.13,"h":12.78,"l":12.02,"c":12.42,"v":30309800},{"d":"2007-08-31","o":12.72,"h":13.04,"l":12.56,"c":13,"v":27658300},{"d":"2007-09-04","o":13.17,"h":13.44,"l":13.06,"c":13.17,"v":29039800},{"d":"2007-09-05","o":13.15,"h":13.23,"l":12.75,"c":12.9,"v":18668800},{"d":"2007-09-06","o":12.95,"h":13.1,"l":12.75,"c":12.94,"v":12501300},{"d":"2007-09-07","o":12.75,"h":12.81,"l":12.55,"c":12.61,"v":13349800},{"d":"2007-09-10","o":12.92,"h":13.11,"l":12.68,"c":12.94,"v":32134000},{"d":"2007-09-11","o":13.06,"h":13.09,"l":12.86,"c":12.97,"v":20305100},{"d":"2007-09-12","o":12.95,"h":13.13,"l":12.76,"c":12.83,"v":19090300},{"d":"2007-09-13","o":12.91,"h":12.92,"l":12.65,"c":12.73,"v":14591400},{"d":"2007-09-14","o":12.6,"h":12.79,"l":12.57,"c":12.69,"v":12684000},{"d":"2007-09-17","o":12.85,"h":12.96,"l":12.7,"c":12.84,"v":14869000},{"d":"2007-09-18","o":12.92,"h":13.36,"l":12.85,"c":13.3,"v":28627000},{"d":"2007-09-19","o":13.41,"h":13.53,"l":13.01,"c":13.1,"v":28029800},{"d":"2007-09-20","o":13.09,"h":13.52,"l":13.05,"c":13.35,"v":22660400},{"d":"2007-09-21","o":13.43,"h":13.48,"l":13.19,"c":13.24,"v":15336800},{"d":"2007-09-24","o":13.34,"h":13.55,"l":13.25,"c":13.48,"v":28916500},{"d":"2007-09-25","o":13.4,"h":13.9,"l":13.34,"c":13.81,"v":21341200},{"d":"2007-09-26","o":13.9,"h":13.92,"l":13.69,"c":13.75,"v":16308800},{"d":"2007-09-27","o":13.76,"h":13.77,"l":13.22,"c":13.28,"v":29042300},{"d":"2007-09-28","o":13.25,"h":13.39,"l":13.12,"c":13.2,"v":16158400},{"d":"2007-10-01","o":13.25,"h":13.45,"l":13.15,"c":13.23,"v":18374300},{"d":"2007-10-02","o":13.08,"h":13.22,"l":13,"c":13.2,"v":19151900},{"d":"2007-10-03","o":12.97,"h":13.29,"l":12.8,"c":13.23,"v":32015100},{"d":"2007-10-04","o":13.26,"h":13.42,"l":13.13,"c":13.35,"v":16187200},{"d":"2007-10-05","o":13.41,"h":13.9,"l":13.37,"c":13.63,"v":21874300},{"d":"2007-10-08","o":13.55,"h":13.84,"l":13.52,"c":13.63,"v":9863100},{"d":"2007-10-09","o":13.67,"h":13.82,"l":13.5,"c":13.79,"v":15169700},{"d":"2007-10-10","o":13.84,"h":14.06,"l":13.69,"c":14.02,"v":32143000},{"d":"2007-10-11","o":14.1,"h":14.23,"l":13.62,"c":13.8,"v":28395300},{"d":"2007-10-12","o":13.71,"h":14.15,"l":13.71,"c":13.94,"v":16004200},{"d":"2007-10-15","o":13.9,"h":14.06,"l":13.81,"c":13.98,"v":13329800},{"d":"2007-10-16","o":13.9,"h":14.24,"l":13.84,"c":13.96,"v":19924600},{"d":"2007-10-17","o":14.37,"h":14.47,"l":13.98,"c":14.11,"v":23021100},{"d":"2007-10-18","o":14.02,"h":14.73,"l":13.95,"c":14.55,"v":43934900},{"d":"2007-10-19","o":14.49,"h":14.5,"l":13.62,"c":13.8,"v":45753200},{"d":"2007-10-22","o":13.6,"h":13.9,"l":13.5,"c":13.75,"v":17900600},{"d":"2007-10-23","o":13.83,"h":13.85,"l":13.52,"c":13.73,"v":14955500},{"d":"2007-10-24","o":13.5,"h":13.58,"l":12.9,"c":13.12,"v":28084300},{"d":"2007-10-25","o":13.22,"h":13.22,"l":12.55,"c":12.75,"v":22462000},{"d":"2007-10-26","o":12.94,"h":13.09,"l":12.76,"c":12.89,"v":12883400},{"d":"2007-10-29","o":12.98,"h":13.15,"l":12.86,"c":12.88,"v":9567600},{"d":"2007-10-30","o":12.9,"h":13.15,"l":12.9,"c":13,"v":10554100},{"d":"2007-10-31","o":13.08,"h":13.14,"l":12.95,"c":13.08,"v":10160200},{"d":"2007-11-01","o":12.99,"h":13.04,"l":12.75,"c":12.8,"v":13239100},{"d":"2007-11-02","o":12.96,"h":13.22,"l":12.68,"c":13.17,"v":14414800},{"d":"2007-11-05","o":13.06,"h":13.56,"l":12.96,"c":13.42,"v":21880600},{"d":"2007-11-06","o":13.45,"h":13.8,"l":13.34,"c":13.43,"v":18324100},{"d":"2007-11-07","o":13.14,"h":13.45,"l":13,"c":13.01,"v":18291100},{"d":"2007-11-08","o":13.04,"h":13.39,"l":12.05,"c":12.51,"v":28899600},{"d":"2007-11-09","o":12.18,"h":12.65,"l":12.08,"c":12.37,"v":17228600},{"d":"2007-11-12","o":12.32,"h":12.43,"l":11.92,"c":11.95,"v":17279000},{"d":"2007-11-13","o":12.11,"h":12.45,"l":12.01,"c":12.4,"v":14464500},{"d":"2007-11-14","o":12.45,"h":12.57,"l":12.22,"c":12.28,"v":16327500},{"d":"2007-11-15","o":12.24,"h":12.92,"l":12.16,"c":12.7,"v":22450700},{"d":"2007-11-16","o":12.89,"h":13.27,"l":12.35,"c":12.64,"v":28141300},{"d":"2007-11-19","o":12.54,"h":12.61,"l":12.03,"c":12.07,"v":18317700},{"d":"2007-11-20","o":12.17,"h":12.25,"l":11.18,"c":11.28,"v":43147400},{"d":"2007-11-21","o":11.15,"h":11.5,"l":10.52,"c":10.83,"v":34573300},{"d":"2007-11-23","o":11,"h":11.02,"l":10.6,"c":10.78,"v":10338800},{"d":"2007-11-26","o":10.83,"h":10.92,"l":10.21,"c":10.27,"v":26668300},{"d":"2007-11-27","o":10.35,"h":10.36,"l":9.8,"c":10.15,"v":37828400},{"d":"2007-11-28","o":10.24,"h":10.49,"l":10.15,"c":10.35,"v":15045700},{"d":"2007-11-29","o":10.34,"h":10.39,"l":10,"c":10.14,"v":50739100},{"d":"2007-11-30","o":10.24,"h":10.3,"l":9.65,"c":9.76,"v":35613300},{"d":"2007-12-03","o":9.82,"h":9.9,"l":9.62,"c":9.66,"v":23784900},{"d":"2007-12-04","o":9.6,"h":9.64,"l":9.22,"c":9.25,"v":28688300},{"d":"2007-12-05","o":9.27,"h":9.49,"l":8.83,"c":8.91,"v":70387700},{"d":"2007-12-06","o":8.95,"h":9.13,"l":8.86,"c":9.07,"v":30085200},{"d":"2007-12-07","o":9.08,"h":9.08,"l":8.79,"c":9.05,"v":27084300},{"d":"2007-12-10","o":9.12,"h":9.34,"l":9.05,"c":9.18,"v":23950700},{"d":"2007-12-11","o":9.26,"h":9.53,"l":9.04,"c":9.07,"v":39730000},{"d":"2007-12-12","o":9.24,"h":9.39,"l":8.83,"c":8.97,"v":39039600},{"d":"2007-12-13","o":8.91,"h":9.01,"l":8.42,"c":8.84,"v":45747100},{"d":"2007-12-14","o":8.85,"h":8.85,"l":8.42,"c":8.43,"v":26747600},{"d":"2007-12-17","o":8.4,"h":8.42,"l":7.93,"c":7.95,"v":29907600},{"d":"2007-12-18","o":8.07,"h":8.1,"l":7.62,"c":7.68,"v":39257600},{"d":"2007-12-19","o":7.7,"h":8.04,"l":7.54,"c":7.98,"v":45774200},{"d":"2007-12-20","o":8.1,"h":8.11,"l":7.91,"c":7.97,"v":25323100},{"d":"2007-12-21","o":8.04,"h":8.05,"l":7.66,"c":7.79,"v":26836400},{"d":"2007-12-24","o":7.78,"h":7.88,"l":7.68,"c":7.77,"v":9193800},{"d":"2007-12-26","o":7.81,"h":7.88,"l":7.68,"c":7.77,"v":12431200},{"d":"2007-12-27","o":7.74,"h":7.78,"l":7.51,"c":7.53,"v":16497600},{"d":"2007-12-28","o":7.55,"h":7.58,"l":7.3,"c":7.32,"v":18345200},{"d":"2007-12-31","o":7.26,"h":7.6,"l":7.26,"c":7.5,"v":19668800},{"d":"2008-01-02","o":7.4,"h":7.4,"l":7.02,"c":7.14,"v":46057300},{"d":"2008-01-03","o":7.15,"h":7.18,"l":6.75,"c":6.77,"v":34787400},{"d":"2008-01-04","o":6.64,"h":6.64,"l":6.1,"c":6.25,"v":51476400},{"d":"2008-01-07","o":6.37,"h":6.41,"l":6.02,"c":6.08,"v":32111500},{"d":"2008-01-08","o":6.18,"h":6.38,"l":5.97,"c":6,"v":37271600},{"d":"2008-01-09","o":6.06,"h":6.06,"l":5.31,"c":5.53,"v":50976000},{"d":"2008-01-10","o":5.52,"h":6,"l":5.42,"c":5.96,"v":55612700},{"d":"2008-01-11","o":6.07,"h":6.44,"l":6.02,"c":6.25,"v":41432000},{"d":"2008-01-14","o":6.48,"h":6.54,"l":6.25,"c":6.41,"v":30007200},{"d":"2008-01-15","o":6.28,"h":6.35,"l":6.01,"c":6.12,"v":30309700},{"d":"2008-01-16","o":5.89,"h":6.91,"l":5.8,"c":6.57,"v":52425800},{"d":"2008-01-17","o":6.7,"h":6.92,"l":6.22,"c":6.34,"v":40337800},{"d":"2008-01-18","o":6.85,"h":7.15,"l":6.8,"c":7.07,"v":60464000},{"d":"2008-01-22","o":6.57,"h":7.09,"l":6.57,"c":6.83,"v":28519600},{"d":"2008-01-23","o":6.65,"h":7.59,"l":6.6,"c":7.56,"v":45996900},{"d":"2008-01-24","o":7.73,"h":7.79,"l":7.43,"c":7.58,"v":33625400},{"d":"2008-01-25","o":7.66,"h":7.78,"l":7.07,"c":7.15,"v":30011500},{"d":"2008-01-28","o":7.1,"h":7.49,"l":6.98,"c":7.46,"v":20428500},{"d":"2008-01-29","o":7.49,"h":7.65,"l":7.25,"c":7.61,"v":20649100},{"d":"2008-01-30","o":7.6,"h":7.75,"l":7.45,"c":7.61,"v":21502100},{"d":"2008-01-31","o":7.5,"h":7.69,"l":7.38,"c":7.59,"v":21174900},{"d":"2008-02-01","o":7.78,"h":8.03,"l":7.6,"c":8,"v":26266400},{"d":"2008-02-04","o":8.07,"h":8.08,"l":7.8,"c":7.92,"v":16687900},{"d":"2008-02-05","o":7.77,"h":7.86,"l":7.21,"c":7.21,"v":28511300},{"d":"2008-02-06","o":7.38,"h":7.38,"l":6.68,"c":6.74,"v":29748700},{"d":"2008-02-07","o":6.64,"h":6.76,"l":6.43,"c":6.59,"v":36182400},{"d":"2008-02-08","o":6.58,"h":6.63,"l":6.22,"c":6.34,"v":30758900},{"d":"2008-02-11","o":6.36,"h":6.42,"l":6.23,"c":6.28,"v":23919500},{"d":"2008-02-12","o":6.4,"h":6.61,"l":6.31,"c":6.41,"v":25263700},{"d":"2008-02-13","o":6.49,"h":6.72,"l":6.47,"c":6.7,"v":21779100},{"d":"2008-02-14","o":6.78,"h":6.93,"l":6.52,"c":6.53,"v":20940000},{"d":"2008-02-15","o":6.53,"h":6.61,"l":6.36,"c":6.45,"v":14219400},{"d":"2008-02-19","o":6.64,"h":6.74,"l":6.49,"c":6.5,"v":16220600},{"d":"2008-02-20","o":6.5,"h":6.96,"l":6.5,"c":6.83,"v":22695700},{"d":"2008-02-21","o":6.88,"h":7.18,"l":6.88,"c":6.96,"v":26370300},{"d":"2008-02-22","o":7.03,"h":7.03,"l":6.45,"c":6.71,"v":26522200},{"d":"2008-02-25","o":6.64,"h":6.99,"l":6.64,"c":6.97,"v":17599800},{"d":"2008-02-26","o":6.95,"h":7.19,"l":6.86,"c":7.13,"v":21404800},{"d":"2008-02-27","o":7.05,"h":7.48,"l":6.97,"c":7.28,"v":19430000},{"d":"2008-02-28","o":7.17,"h":7.25,"l":6.91,"c":7.02,"v":17271300},{"d":"2008-02-29","o":6.98,"h":7.34,"l":6.97,"c":7.21,"v":27384500},{"d":"2008-03-03","o":7.21,"h":7.21,"l":6.63,"c":6.76,"v":33104000},{"d":"2008-03-04","o":6.66,"h":6.78,"l":6.38,"c":6.76,"v":31551500},{"d":"2008-03-05","o":6.85,"h":7.04,"l":6.75,"c":6.84,"v":22641800},{"d":"2008-03-06","o":6.85,"h":6.85,"l":6.45,"c":6.49,"v":21429400},{"d":"2008-03-07","o":6.44,"h":6.75,"l":6.31,"c":6.49,"v":28821800},{"d":"2008-03-10","o":6.6,"h":6.6,"l":6.13,"c":6.16,"v":19869900},{"d":"2008-03-11","o":6.28,"h":6.49,"l":6.13,"c":6.48,"v":25491000},{"d":"2008-03-12","o":6.49,"h":6.65,"l":6.31,"c":6.43,"v":19031000},{"d":"2008-03-13","o":6.33,"h":6.78,"l":6.31,"c":6.73,"v":23734900},{"d":"2008-03-14","o":6.83,"h":6.83,"l":6.35,"c":6.38,"v":25336000},{"d":"2008-03-17","o":6.21,"h":6.41,"l":6.16,"c":6.34,"v":19283500},{"d":"2008-03-18","o":6.43,"h":6.54,"l":6.27,"c":6.39,"v":21990800},{"d":"2008-03-19","o":6.43,"h":6.45,"l":6.11,"c":6.15,"v":19822600},{"d":"2008-03-20","o":6.11,"h":6.22,"l":6.07,"c":6.11,"v":25882800},{"d":"2008-03-24","o":6.2,"h":6.34,"l":6.13,"c":6.21,"v":18015700},{"d":"2008-03-25","o":6.29,"h":6.34,"l":6.15,"c":6.3,"v":16347100},{"d":"2008-03-26","o":6.27,"h":6.3,"l":6.12,"c":6.22,"v":16266700},{"d":"2008-03-27","o":6.33,"h":6.33,"l":6.16,"c":6.16,"v":11456800},{"d":"2008-03-28","o":6.22,"h":6.22,"l":5.76,"c":5.91,"v":35744400},{"d":"2008-03-31","o":5.82,"h":6.02,"l":5.78,"c":5.89,"v":18961800},{"d":"2008-04-01","o":5.93,"h":6.11,"l":5.89,"c":6.07,"v":16203300},{"d":"2008-04-02","o":6.08,"h":6.37,"l":6.08,"c":6.19,"v":30141100},{"d":"2008-04-03","o":6.16,"h":6.29,"l":6.15,"c":6.26,"v":39533000},{"d":"2008-04-04","o":6.24,"h":6.33,"l":6.16,"c":6.23,"v":21184100},{"d":"2008-04-07","o":6.31,"h":6.47,"l":6.27,"c":6.34,"v":25995100},{"d":"2008-04-08","o":6.11,"h":6.18,"l":5.95,"c":6.03,"v":61778900},{"d":"2008-04-09","o":6.09,"h":6.3,"l":5.98,"c":6.26,"v":26884100},{"d":"2008-04-10","o":6.27,"h":6.48,"l":6.23,"c":6.27,"v":21680200},{"d":"2008-04-11","o":6.21,"h":6.29,"l":5.97,"c":6.01,"v":22158500},{"d":"2008-04-14","o":6.06,"h":6.09,"l":5.83,"c":5.86,"v":19333100},{"d":"2008-04-15","o":5.91,"h":5.91,"l":5.61,"c":5.78,"v":22744000},{"d":"2008-04-16","o":5.93,"h":6.17,"l":5.83,"c":6.07,"v":26678700},{"d":"2008-04-17","o":6.06,"h":6.3,"l":6,"c":6.19,"v":23814600},{"d":"2008-04-18","o":6.38,"h":6.39,"l":5.98,"c":6.11,"v":34375600},{"d":"2008-04-21","o":6.1,"h":6.14,"l":5.95,"c":6.14,"v":14601100},{"d":"2008-04-22","o":6.14,"h":6.14,"l":5.93,"c":5.96,"v":14770500},{"d":"2008-04-23","o":6.03,"h":6.07,"l":5.86,"c":5.92,"v":23275900},{"d":"2008-04-24","o":5.94,"h":6.13,"l":5.83,"c":6.03,"v":20086700},{"d":"2008-04-25","o":6.09,"h":6.1,"l":5.93,"c":6.06,"v":11075600},{"d":"2008-04-28","o":6.06,"h":6.11,"l":6,"c":6,"v":8014900},{"d":"2008-04-29","o":5.98,"h":6.07,"l":5.95,"c":6.02,"v":10695600},{"d":"2008-04-30","o":6.04,"h":6.07,"l":5.93,"c":5.96,"v":14029700},{"d":"2008-05-01","o":5.98,"h":6.29,"l":5.97,"c":6.22,"v":19591800},{"d":"2008-05-02","o":6.28,"h":6.34,"l":6.09,"c":6.16,"v":16102500},{"d":"2008-05-05","o":6.16,"h":6.59,"l":6.11,"c":6.53,"v":41539000},{"d":"2008-05-06","o":6.45,"h":7.41,"l":6.44,"c":7.12,"v":75533800},{"d":"2008-05-07","o":7.15,"h":7.27,"l":6.86,"c":6.91,"v":26791200},{"d":"2008-05-08","o":6.99,"h":7.24,"l":6.67,"c":6.93,"v":30371400},{"d":"2008-05-09","o":6.9,"h":7.06,"l":6.73,"c":6.94,"v":15496100},{"d":"2008-05-12","o":6.97,"h":7.3,"l":6.97,"c":7.16,"v":24085800},{"d":"2008-05-13","o":7.19,"h":7.32,"l":7.11,"c":7.19,"v":15153600},{"d":"2008-05-14","o":7.26,"h":7.42,"l":7.1,"c":7.16,"v":24836900},{"d":"2008-05-15","o":7.17,"h":7.42,"l":7.16,"c":7.41,"v":16955600},{"d":"2008-05-16","o":7.48,"h":7.48,"l":7.17,"c":7.26,"v":18008000},{"d":"2008-05-19","o":7.31,"h":7.48,"l":7.06,"c":7.1,"v":23527700},{"d":"2008-05-20","o":7.07,"h":7.23,"l":7,"c":7.12,"v":18484100},{"d":"2008-05-21","o":7.16,"h":7.26,"l":7.05,"c":7.08,"v":13446400},{"d":"2008-05-22","o":7.16,"h":7.19,"l":7.01,"c":7.07,"v":11537300},{"d":"2008-05-23","o":7.02,"h":7.06,"l":6.76,"c":6.88,"v":13377900},{"d":"2008-05-27","o":6.91,"h":7,"l":6.79,"c":6.92,"v":13114700},{"d":"2008-05-28","o":7.01,"h":7.07,"l":6.74,"c":6.82,"v":18159000},{"d":"2008-05-29","o":6.82,"h":6.9,"l":6.75,"c":6.77,"v":12623100},{"d":"2008-05-30","o":6.86,"h":6.95,"l":6.71,"c":6.88,"v":20871900},{"d":"2008-06-02","o":6.88,"h":6.88,"l":6.74,"c":6.8,"v":10823700},{"d":"2008-06-03","o":6.84,"h":6.87,"l":6.72,"c":6.81,"v":15573200},{"d":"2008-06-04","o":6.85,"h":7.3,"l":6.81,"c":7.19,"v":33424100},{"d":"2008-06-05","o":7.31,"h":7.79,"l":7.29,"c":7.78,"v":40481900},{"d":"2008-06-06","o":7.69,"h":7.7,"l":7.42,"c":7.43,"v":29842400},{"d":"2008-06-09","o":7.57,"h":7.98,"l":7.44,"c":7.68,"v":26738500},{"d":"2008-06-10","o":7.58,"h":7.65,"l":7.38,"c":7.43,"v":23476600},{"d":"2008-06-11","o":7.43,"h":7.43,"l":6.92,"c":6.96,"v":26590500},{"d":"2008-06-12","o":7.09,"h":7.36,"l":7.09,"c":7.14,"v":22173500},{"d":"2008-06-13","o":7.23,"h":7.55,"l":7.23,"c":7.52,"v":19410900},{"d":"2008-06-16","o":7.47,"h":7.77,"l":7.41,"c":7.71,"v":18112000},{"d":"2008-06-17","o":7.88,"h":7.94,"l":7.58,"c":7.72,"v":24980400},{"d":"2008-06-18","o":7.66,"h":7.7,"l":7.27,"c":7.29,"v":22951700},{"d":"2008-06-19","o":7.33,"h":7.4,"l":7.02,"c":7.33,"v":20543400},{"d":"2008-06-20","o":7.24,"h":7.25,"l":6.96,"c":6.99,"v":22395100},{"d":"2008-06-23","o":7.13,"h":7.17,"l":6.51,"c":6.55,"v":29666900},{"d":"2008-06-24","o":6.49,"h":6.49,"l":6.22,"c":6.24,"v":37493200},{"d":"2008-06-25","o":6.36,"h":6.58,"l":6.33,"c":6.43,"v":26964400},{"d":"2008-06-26","o":6.33,"h":6.33,"l":6,"c":6.13,"v":29126600},{"d":"2008-06-27","o":6.15,"h":6.22,"l":5.85,"c":5.95,"v":23612700},{"d":"2008-06-30","o":6.01,"h":6.04,"l":5.67,"c":5.83,"v":27347200},{"d":"2008-07-01","o":5.71,"h":5.82,"l":5.4,"c":5.65,"v":32866100},{"d":"2008-07-02","o":5.77,"h":5.84,"l":5.42,"c":5.44,"v":24019300},{"d":"2008-07-03","o":5.48,"h":5.55,"l":5.01,"c":5.3,"v":24320100},{"d":"2008-07-07","o":5.47,"h":5.67,"l":5.22,"c":5.38,"v":25813600},{"d":"2008-07-08","o":5.38,"h":5.54,"l":5.29,"c":5.53,"v":29246700},{"d":"2008-07-09","o":5.55,"h":5.59,"l":5.01,"c":5.06,"v":35716600},{"d":"2008-07-10","o":5.11,"h":5.12,"l":4.75,"c":4.96,"v":45743800},{"d":"2008-07-11","o":4.75,"h":4.93,"l":4.6,"c":4.84,"v":29950700},{"d":"2008-07-14","o":4.92,"h":4.96,"l":4.72,"c":4.82,"v":22365600},{"d":"2008-07-15","o":4.68,"h":4.88,"l":4.53,"c":4.72,"v":26935200},{"d":"2008-07-16","o":4.9,"h":5.09,"l":4.68,"c":5.06,"v":24060400},{"d":"2008-07-17","o":5.25,"h":5.32,"l":4.82,"c":5.3,"v":36053000},{"d":"2008-07-18","o":4.91,"h":5,"l":4.58,"c":4.65,"v":58910400},{"d":"2008-07-21","o":4.73,"h":4.75,"l":4.56,"c":4.59,"v":23296600},{"d":"2008-07-22","o":4.52,"h":4.59,"l":4.32,"c":4.41,"v":29393200},{"d":"2008-07-23","o":4.45,"h":4.69,"l":4.44,"c":4.67,"v":22668800},{"d":"2008-07-24","o":4.68,"h":4.73,"l":4.33,"c":4.37,"v":18573400},{"d":"2008-07-25","o":4.42,"h":4.44,"l":4.27,"c":4.36,"v":14936100},{"d":"2008-07-28","o":4.38,"h":4.39,"l":4.18,"c":4.19,"v":17167400},{"d":"2008-07-29","o":4.2,"h":4.25,"l":4.11,"c":4.21,"v":18722200},{"d":"2008-07-30","o":4.28,"h":4.28,"l":4.11,"c":4.23,"v":18972800},{"d":"2008-07-31","o":4.18,"h":4.37,"l":4.13,"c":4.21,"v":14905700},{"d":"2008-08-01","o":4.26,"h":4.32,"l":4.05,"c":4.28,"v":25928000},{"d":"2008-08-04","o":4.31,"h":4.52,"l":4.29,"c":4.48,"v":15988400},{"d":"2008-08-05","o":4.62,"h":4.65,"l":4.47,"c":4.6,"v":14193300},{"d":"2008-08-06","o":4.62,"h":4.8,"l":4.48,"c":4.8,"v":14528300},{"d":"2008-08-07","o":4.71,"h":5.17,"l":4.66,"c":5.03,"v":32592600},{"d":"2008-08-08","o":5.19,"h":5.26,"l":5.05,"c":5.13,"v":22304100},{"d":"2008-08-11","o":5.1,"h":5.2,"l":5.03,"c":5.11,"v":15651300},{"d":"2008-08-12","o":5.2,"h":5.35,"l":5.12,"c":5.21,"v":30836400},{"d":"2008-08-13","o":5.2,"h":5.23,"l":5,"c":5.15,"v":19108700},{"d":"2008-08-14","o":5.15,"h":5.37,"l":5.14,"c":5.3,"v":18960500},{"d":"2008-08-15","o":5.37,"h":5.87,"l":5.25,"c":5.64,"v":33367500},{"d":"2008-08-18","o":5.7,"h":5.91,"l":5.58,"c":5.91,"v":36912300},{"d":"2008-08-19","o":5.72,"h":5.9,"l":5.54,"c":5.58,"v":21242000},{"d":"2008-08-20","o":5.7,"h":5.85,"l":5.52,"c":5.7,"v":20661800},{"d":"2008-08-21","o":5.58,"h":5.82,"l":5.54,"c":5.76,"v":14840600},{"d":"2008-08-22","o":5.88,"h":6,"l":5.7,"c":5.81,"v":16999300},{"d":"2008-08-25","o":5.93,"h":6.18,"l":5.82,"c":5.93,"v":24523700},{"d":"2008-08-26","o":5.98,"h":6.02,"l":5.87,"c":5.93,"v":17470900},{"d":"2008-08-27","o":5.91,"h":6.14,"l":5.9,"c":6.07,"v":14544200},{"d":"2008-08-28","o":6.14,"h":6.25,"l":6.1,"c":6.25,"v":11440500},{"d":"2008-08-29","o":6.14,"h":6.35,"l":6.1,"c":6.29,"v":16257000},{"d":"2008-09-02","o":6.37,"h":6.47,"l":6.15,"c":6.34,"v":25162700},{"d":"2008-09-03","o":6.34,"h":6.45,"l":6.07,"c":6.15,"v":24977100},{"d":"2008-09-04","o":6.12,"h":6.18,"l":5.77,"c":5.84,"v":24817600},{"d":"2008-09-05","o":5.63,"h":5.99,"l":5.34,"c":5.96,"v":23031100},{"d":"2008-09-08","o":6.23,"h":6.3,"l":5.93,"c":6.07,"v":19520700},{"d":"2008-09-09","o":6.07,"h":6.1,"l":5.62,"c":5.77,"v":21407100},{"d":"2008-09-10","o":5.82,"h":5.88,"l":5.61,"c":5.78,"v":15144100},{"d":"2008-09-11","o":5.61,"h":5.85,"l":5.51,"c":5.71,"v":17954900},{"d":"2008-09-12","o":5.7,"h":5.84,"l":5.61,"c":5.75,"v":22589800},{"d":"2008-09-15","o":5.31,"h":5.63,"l":5.18,"c":5.18,"v":16281500},{"d":"2008-09-16","o":4.96,"h":5.27,"l":4.8,"c":5.26,"v":24720700},{"d":"2008-09-17","o":5.13,"h":5.29,"l":4.85,"c":4.9,"v":25876500},{"d":"2008-09-18","o":4.98,"h":5.39,"l":4.8,"c":5.3,"v":31008100},{"d":"2008-09-19","o":5.63,"h":5.68,"l":5.23,"c":5.42,"v":21878300},{"d":"2008-09-22","o":5.4,"h":5.42,"l":4.96,"c":4.99,"v":14714600},{"d":"2008-09-23","o":5.05,"h":5.17,"l":4.89,"c":4.94,"v":21576000},{"d":"2008-09-24","o":5.03,"h":5.05,"l":4.85,"c":4.88,"v":13284500},{"d":"2008-09-25","o":4.95,"h":5.29,"l":4.91,"c":5.23,"v":26068000},{"d":"2008-09-26","o":5.01,"h":5.21,"l":4.96,"c":5.16,"v":19265300},{"d":"2008-09-29","o":5,"h":6,"l":3,"c":4.29,"v":32847400},{"d":"2008-09-30","o":4.49,"h":5.25,"l":4.22,"c":5.25,"v":18799700},{"d":"2008-10-01","o":4.55,"h":5,"l":4.53,"c":4.74,"v":27342200},{"d":"2008-10-02","o":4.6,"h":4.85,"l":4.13,"c":4.14,"v":24978500},{"d":"2008-10-03","o":4.32,"h":4.81,"l":4.21,"c":4.53,"v":38166900},{"d":"2008-10-06","o":4.26,"h":4.36,"l":4.01,"c":4.23,"v":26603100},{"d":"2008-10-07","o":5.27,"h":5.56,"l":4.23,"c":4.59,"v":79681000},{"d":"2008-10-08","o":4.45,"h":4.74,"l":3.99,"c":4.05,"v":46034100},{"d":"2008-10-09","o":4.22,"h":4.44,"l":4.04,"c":4.04,"v":29086700},{"d":"2008-10-10","o":3.85,"h":4.3,"l":3.51,"c":3.81,"v":32994400},{"d":"2008-10-13","o":4.24,"h":4.25,"l":3.91,"c":4.21,"v":16132000},{"d":"2008-10-14","o":4.5,"h":4.52,"l":4.15,"c":4.27,"v":27700900},{"d":"2008-10-15","o":4.27,"h":4.27,"l":3.91,"c":3.91,"v":23157300},{"d":"2008-10-16","o":4.01,"h":4.23,"l":3.65,"c":4.12,"v":29123000},{"d":"2008-10-17","o":4.4,"h":4.52,"l":4.09,"c":4.21,"v":38905700},{"d":"2008-10-20","o":4.25,"h":4.31,"l":4,"c":4.11,"v":22553800},{"d":"2008-10-21","o":4.03,"h":4.08,"l":3.88,"c":3.91,"v":13700000},{"d":"2008-10-22","o":3.86,"h":3.91,"l":3.59,"c":3.62,"v":15952100},{"d":"2008-10-23","o":3.62,"h":3.68,"l":3.2,"c":3.28,"v":23892400},{"d":"2008-10-24","o":2.91,"h":3.19,"l":2.78,"c":3.03,"v":25578500},{"d":"2008-10-27","o":2.96,"h":3.02,"l":2.84,"c":2.94,"v":16610800},{"d":"2008-10-28","o":3.13,"h":3.14,"l":2.65,"c":2.84,"v":24929700},{"d":"2008-10-29","o":3,"h":3.15,"l":2.86,"c":2.98,"v":19945100},{"d":"2008-10-30","o":3.2,"h":3.59,"l":3.15,"c":3.56,"v":24332400},{"d":"2008-10-31","o":3.4,"h":3.71,"l":3.36,"c":3.5,"v":16621000},{"d":"2008-11-03","o":3.59,"h":3.87,"l":3.54,"c":3.61,"v":17845500},{"d":"2008-11-04","o":3.82,"h":3.84,"l":3.6,"c":3.8,"v":20869800},{"d":"2008-11-05","o":3.68,"h":3.79,"l":3.54,"c":3.55,"v":13392200},{"d":"2008-11-06","o":3.47,"h":3.5,"l":3.09,"c":3.17,"v":20675900},{"d":"2008-11-07","o":3.25,"h":3.41,"l":3.06,"c":3.16,"v":15559700},{"d":"2008-11-10","o":3.29,"h":3.29,"l":3.01,"c":3.04,"v":8325700},{"d":"2008-11-11","o":3.01,"h":3.06,"l":2.83,"c":2.96,"v":10508400},{"d":"2008-11-12","o":2.87,"h":2.89,"l":2.57,"c":2.57,"v":20544700},{"d":"2008-11-13","o":2.71,"h":2.75,"l":2.3,"c":2.7,"v":28108000},{"d":"2008-11-14","o":2.65,"h":2.66,"l":2.37,"c":2.43,"v":23803200},{"d":"2008-11-17","o":2.5,"h":2.65,"l":2.47,"c":2.5,"v":14343200},{"d":"2008-11-18","o":2.68,"h":2.69,"l":2.4,"c":2.5,"v":13315000},{"d":"2008-11-19","o":2.51,"h":2.54,"l":2.11,"c":2.12,"v":17241900},{"d":"2008-11-20","o":2.1,"h":2.15,"l":1.88,"c":1.91,"v":22740900},{"d":"2008-11-21","o":1.99,"h":2.02,"l":1.62,"c":1.82,"v":22929400},{"d":"2008-11-24","o":1.9,"h":1.94,"l":1.75,"c":1.86,"v":22659000},{"d":"2008-11-25","o":1.92,"h":1.96,"l":1.78,"c":1.8,"v":16334500},{"d":"2008-11-26","o":1.85,"h":2.17,"l":1.8,"c":2.13,"v":23960300},{"d":"2008-11-28","o":2.2,"h":2.37,"l":2.15,"c":2.36,"v":8941900},{"d":"2008-12-01","o":2.31,"h":2.33,"l":1.98,"c":2,"v":17178500},{"d":"2008-12-02","o":2.1,"h":2.15,"l":1.96,"c":2.03,"v":13839600},{"d":"2008-12-03","o":1.95,"h":2.37,"l":1.92,"c":2.2,"v":31256100},{"d":"2008-12-04","o":2,"h":2.35,"l":1.92,"c":2.08,"v":32670700},{"d":"2008-12-05","o":2.05,"h":2.22,"l":2,"c":2.13,"v":18831200},{"d":"2008-12-08","o":2.25,"h":2.3,"l":2.02,"c":2.1,"v":22646800},{"d":"2008-12-09","o":2.05,"h":2.29,"l":2.01,"c":2.27,"v":22851700},{"d":"2008-12-10","o":2.27,"h":2.3,"l":2.19,"c":2.2,"v":11249400},{"d":"2008-12-11","o":2.17,"h":2.28,"l":2.1,"c":2.2,"v":10983700},{"d":"2008-12-12","o":2.11,"h":2.32,"l":2.05,"c":2.28,"v":14410300},{"d":"2008-12-15","o":2.26,"h":2.35,"l":2.15,"c":2.21,"v":6394000},{"d":"2008-12-16","o":2.28,"h":2.28,"l":2.15,"c":2.25,"v":10886700},{"d":"2008-12-17","o":2.21,"h":2.3,"l":2.18,"c":2.29,"v":8320600},{"d":"2008-12-18","o":2.26,"h":2.34,"l":2.2,"c":2.23,"v":12656000},{"d":"2008-12-19","o":2.33,"h":2.33,"l":2.18,"c":2.27,"v":13520700},{"d":"2008-12-22","o":2.26,"h":2.26,"l":1.93,"c":2.02,"v":16351900},{"d":"2008-12-23","o":2.07,"h":2.08,"l":1.95,"c":1.96,"v":10138300},{"d":"2008-12-24","o":1.98,"h":2.03,"l":1.97,"c":1.99,"v":2912200},{"d":"2008-12-26","o":2.1,"h":2.21,"l":2.04,"c":2.18,"v":9514300},{"d":"2008-12-29","o":2.26,"h":2.27,"l":2.06,"c":2.1,"v":10998500},{"d":"2008-12-30","o":2.13,"h":2.21,"l":2.1,"c":2.21,"v":10266000},{"d":"2008-12-31","o":2.2,"h":2.2,"l":2.11,"c":2.16,"v":10226500},{"d":"2009-01-02","o":2.19,"h":2.43,"l":2.17,"c":2.38,"v":13832100},{"d":"2009-01-05","o":2.37,"h":2.68,"l":2.35,"c":2.67,"v":19326900},{"d":"2009-01-06","o":2.75,"h":2.85,"l":2.55,"c":2.78,"v":23860000},{"d":"2009-01-07","o":2.72,"h":2.72,"l":2.55,"c":2.66,"v":14026300},{"d":"2009-01-08","o":2.64,"h":2.74,"l":2.51,"c":2.74,"v":13413000},{"d":"2009-01-09","o":2.79,"h":2.83,"l":2.63,"c":2.69,"v":9733000},{"d":"2009-01-12","o":2.69,"h":2.69,"l":2.45,"c":2.52,"v":13085600},{"d":"2009-01-13","o":2.42,"h":2.47,"l":2.3,"c":2.38,"v":21157100},{"d":"2009-01-14","o":2.29,"h":2.3,"l":2.11,"c":2.15,"v":14821600},{"d":"2009-01-15","o":2.15,"h":2.3,"l":2.05,"c":2.26,"v":16022500},{"d":"2009-01-16","o":2.32,"h":2.4,"l":2.2,"c":2.29,"v":15182600},{"d":"2009-01-20","o":2.23,"h":2.29,"l":2,"c":2,"v":12983200},{"d":"2009-01-21","o":2.05,"h":2.25,"l":2.03,"c":2.25,"v":11915800},{"d":"2009-01-22","o":2.15,"h":2.18,"l":1.97,"c":2.02,"v":21451500},{"d":"2009-01-23","o":1.86,"h":2.23,"l":1.86,"c":2.07,"v":26600900},{"d":"2009-01-26","o":2.08,"h":2.14,"l":2,"c":2.01,"v":15745800},{"d":"2009-01-27","o":2.06,"h":2.19,"l":2.04,"c":2.14,"v":12903300},{"d":"2009-01-28","o":2.23,"h":2.45,"l":2.17,"c":2.35,"v":19551900},{"d":"2009-01-29","o":2.29,"h":2.29,"l":2.18,"c":2.2,"v":8305000},{"d":"2009-01-30","o":2.22,"h":2.29,"l":2.16,"c":2.19,"v":11034900},{"d":"2009-02-02","o":2.15,"h":2.22,"l":2.07,"c":2.15,"v":8110300},{"d":"2009-02-03","o":2.16,"h":2.23,"l":2.11,"c":2.21,"v":8594900},{"d":"2009-02-04","o":2.22,"h":2.51,"l":2.15,"c":2.27,"v":15475300},{"d":"2009-02-05","o":2.26,"h":2.44,"l":2.21,"c":2.36,"v":17011600},{"d":"2009-02-06","o":2.42,"h":2.47,"l":2.33,"c":2.41,"v":12613400},{"d":"2009-02-09","o":2.36,"h":2.41,"l":2.33,"c":2.36,"v":9916600},{"d":"2009-02-10","o":2.36,"h":2.4,"l":2,"c":2.11,"v":24515200},{"d":"2009-02-11","o":2.16,"h":2.21,"l":2.09,"c":2.15,"v":11796000},{"d":"2009-02-12","o":2.18,"h":2.3,"l":2.11,"c":2.28,"v":12085200},{"d":"2009-02-13","o":2.3,"h":2.46,"l":2.25,"c":2.42,"v":15057900},{"d":"2009-02-17","o":2.3,"h":2.4,"l":2.28,"c":2.37,"v":15592900},{"d":"2009-02-18","o":2.35,"h":2.5,"l":2.12,"c":2.2,"v":18635200},{"d":"2009-02-19","o":2.3,"h":2.3,"l":2.11,"c":2.12,"v":12271700},{"d":"2009-02-20","o":2.07,"h":2.13,"l":2,"c":2.03,"v":12688400},{"d":"2009-02-23","o":2.09,"h":2.09,"l":2.01,"c":2.02,"v":10436500},{"d":"2009-02-24","o":2.05,"h":2.18,"l":2.02,"c":2.12,"v":12778200},{"d":"2009-02-25","o":2.13,"h":2.28,"l":2.07,"c":2.22,"v":13086400},{"d":"2009-02-26","o":2.26,"h":2.28,"l":2.09,"c":2.09,"v":11036900},{"d":"2009-02-27","o":2.08,"h":2.2,"l":2.05,"c":2.18,"v":14342300},{"d":"2009-03-02","o":2.13,"h":2.21,"l":2.01,"c":2.01,"v":15337400},{"d":"2009-03-03","o":2.14,"h":2.19,"l":2.07,"c":2.07,"v":18596000},{"d":"2009-03-04","o":2.15,"h":2.33,"l":2.14,"c":2.3,"v":21183500},{"d":"2009-03-05","o":2.21,"h":2.3,"l":2.14,"c":2.16,"v":10533400},{"d":"2009-03-06","o":2.19,"h":2.22,"l":2.09,"c":2.14,"v":9510200},{"d":"2009-03-09","o":2.11,"h":2.26,"l":2.1,"c":2.14,"v":9490200},{"d":"2009-03-10","o":2.21,"h":2.35,"l":2.19,"c":2.32,"v":14926500},{"d":"2009-03-11","o":2.33,"h":2.35,"l":2.25,"c":2.31,"v":11985800},{"d":"2009-03-12","o":2.3,"h":2.44,"l":2.27,"c":2.4,"v":14596600},{"d":"2009-03-13","o":2.39,"h":2.6,"l":2.35,"c":2.52,"v":14898000},{"d":"2009-03-16","o":2.51,"h":2.72,"l":2.44,"c":2.48,"v":22781100},{"d":"2009-03-17","o":2.48,"h":2.88,"l":2.43,"c":2.76,"v":22838600},{"d":"2009-03-18","o":2.76,"h":2.97,"l":2.73,"c":2.97,"v":14552600},{"d":"2009-03-19","o":3.04,"h":3.19,"l":2.84,"c":2.96,"v":18551600},{"d":"2009-03-20","o":2.97,"h":3.1,"l":2.67,"c":2.67,"v":17890400},{"d":"2009-03-23","o":2.87,"h":3.03,"l":2.83,"c":3.02,"v":13723500},{"d":"2009-03-24","o":2.96,"h":3.2,"l":2.88,"c":3.14,"v":19895300},{"d":"2009-03-25","o":3.21,"h":3.78,"l":2.93,"c":3.17,"v":33607200},{"d":"2009-03-26","o":3.3,"h":3.59,"l":3.21,"c":3.56,"v":24274900},{"d":"2009-03-27","o":3.43,"h":3.55,"l":3.35,"c":3.37,"v":11206300},{"d":"2009-03-30","o":3.2,"h":3.29,"l":3.1,"c":3.19,"v":12112600},{"d":"2009-03-31","o":3.31,"h":3.36,"l":3.04,"c":3.05,"v":20773500},{"d":"2009-04-01","o":2.98,"h":3.21,"l":2.92,"c":3.02,"v":31558500},{"d":"2009-04-02","o":3.19,"h":3.25,"l":3.04,"c":3.16,"v":22516700},{"d":"2009-04-03","o":3.13,"h":3.43,"l":3.07,"c":3.43,"v":16140300},{"d":"2009-04-06","o":3.3,"h":3.56,"l":3.25,"c":3.53,"v":15234800},{"d":"2009-04-07","o":3.41,"h":3.49,"l":3.39,"c":3.44,"v":11663000},{"d":"2009-04-08","o":3.5,"h":3.73,"l":3.43,"c":3.68,"v":16869600},{"d":"2009-04-09","o":3.78,"h":3.92,"l":3.68,"c":3.75,"v":19026000},{"d":"2009-04-13","o":3.75,"h":3.78,"l":3.54,"c":3.61,"v":16038600},{"d":"2009-04-14","o":3.59,"h":3.85,"l":3.53,"c":3.63,"v":14713800},{"d":"2009-04-15","o":3.53,"h":3.59,"l":3.32,"c":3.44,"v":15601300},{"d":"2009-04-16","o":3.52,"h":3.6,"l":3.47,"c":3.57,"v":10120800},{"d":"2009-04-17","o":3.58,"h":3.6,"l":3.49,"c":3.56,"v":12224300},{"d":"2009-04-20","o":3.43,"h":3.45,"l":3.26,"c":3.31,"v":10502200},{"d":"2009-04-21","o":3.23,"h":3.36,"l":3.2,"c":3.36,"v":14244500},{"d":"2009-04-22","o":3.2,"h":3.45,"l":3.17,"c":3.33,"v":23887100},{"d":"2009-04-23","o":3.37,"h":3.55,"l":3.26,"c":3.53,"v":18621700},{"d":"2009-04-24","o":3.55,"h":3.75,"l":3.48,"c":3.51,"v":18536800},{"d":"2009-04-27","o":3.43,"h":3.61,"l":3.42,"c":3.47,"v":11960900},{"d":"2009-04-28","o":3.41,"h":3.55,"l":3.35,"c":3.41,"v":12108800},{"d":"2009-04-29","o":3.4,"h":3.56,"l":3.38,"c":3.51,"v":11546300},{"d":"2009-04-30","o":3.55,"h":3.73,"l":3.53,"c":3.61,"v":18194700},{"d":"2009-05-01","o":3.55,"h":3.9,"l":3.55,"c":3.82,"v":16236600},{"d":"2009-05-04","o":3.9,"h":4.3,"l":3.83,"c":4.26,"v":21256400},{"d":"2009-05-05","o":4.36,"h":4.39,"l":4.11,"c":4.32,"v":16369800},{"d":"2009-05-06","o":4.45,"h":4.45,"l":4.12,"c":4.31,"v":15076500},{"d":"2009-05-07","o":4.22,"h":4.35,"l":3.91,"c":4.01,"v":23408000},{"d":"2009-05-08","o":4.12,"h":4.15,"l":3.84,"c":3.93,"v":14316100},{"d":"2009-05-11","o":3.9,"h":4.37,"l":3.87,"c":4.22,"v":25404600},{"d":"2009-05-12","o":4.41,"h":4.5,"l":4.13,"c":4.35,"v":29756700},{"d":"2009-05-13","o":4.36,"h":4.67,"l":4.33,"c":4.38,"v":35483300},{"d":"2009-05-14","o":4.35,"h":4.57,"l":4.07,"c":4.24,"v":33859900},{"d":"2009-05-15","o":4.26,"h":4.37,"l":3.93,"c":4.01,"v":30105100},{"d":"2009-05-18","o":4.19,"h":4.25,"l":4.06,"c":4.14,"v":19665800},{"d":"2009-05-19","o":4.3,"h":4.5,"l":4.24,"c":4.39,"v":23196000},{"d":"2009-05-20","o":4.57,"h":4.76,"l":4.44,"c":4.5,"v":25214100},{"d":"2009-05-21","o":4.45,"h":4.46,"l":4.25,"c":4.34,"v":14492200},{"d":"2009-05-22","o":4.43,"h":4.43,"l":4.25,"c":4.26,"v":8274300},{"d":"2009-05-26","o":4.26,"h":4.57,"l":4.23,"c":4.53,"v":16094300},{"d":"2009-05-27","o":4.57,"h":4.8,"l":4.55,"c":4.71,"v":21512600},{"d":"2009-05-28","o":4.75,"h":4.84,"l":4.54,"c":4.7,"v":18383900},{"d":"2009-05-29","o":4.71,"h":4.78,"l":4.38,"c":4.54,"v":24539700},{"d":"2009-06-01","o":4.69,"h":4.9,"l":4.64,"c":4.73,"v":26633200},{"d":"2009-06-02","o":4.68,"h":4.7,"l":4.55,"c":4.56,"v":24950700},{"d":"2009-06-03","o":4.55,"h":4.6,"l":4.34,"c":4.48,"v":19087100},{"d":"2009-06-04","o":4.57,"h":4.74,"l":4.54,"c":4.65,"v":19728300},{"d":"2009-06-05","o":4.84,"h":4.87,"l":4.61,"c":4.63,"v":18775200},{"d":"2009-06-08","o":4.58,"h":4.67,"l":4.5,"c":4.61,"v":12342400},{"d":"2009-06-09","o":4.7,"h":4.8,"l":4.68,"c":4.75,"v":18767500},{"d":"2009-06-10","o":4.81,"h":4.86,"l":4.7,"c":4.82,"v":18322600},{"d":"2009-06-11","o":4.83,"h":4.87,"l":4.68,"c":4.7,"v":15847200},{"d":"2009-06-12","o":4.75,"h":4.79,"l":4.33,"c":4.47,"v":39939500},{"d":"2009-06-15","o":4.39,"h":4.45,"l":4.21,"c":4.26,"v":27471700},{"d":"2009-06-16","o":4.3,"h":4.35,"l":4.1,"c":4.13,"v":27530400},{"d":"2009-06-17","o":4.13,"h":4.17,"l":3.86,"c":4.08,"v":32809400},{"d":"2009-06-18","o":4.03,"h":4.07,"l":3.81,"c":3.85,"v":29208700},{"d":"2009-06-19","o":3.92,"h":3.98,"l":3.86,"c":3.87,"v":20840700},{"d":"2009-06-22","o":3.84,"h":3.86,"l":3.61,"c":3.62,"v":21564900},{"d":"2009-06-23","o":3.67,"h":3.69,"l":3.43,"c":3.55,"v":21411900},{"d":"2009-06-24","o":3.63,"h":3.78,"l":3.6,"c":3.66,"v":19674200},{"d":"2009-06-25","o":3.62,"h":3.68,"l":3.53,"c":3.64,"v":14595100},{"d":"2009-06-26","o":3.69,"h":3.71,"l":3.62,"c":3.62,"v":16782600},{"d":"2009-06-29","o":3.72,"h":3.78,"l":3.65,"c":3.72,"v":14889100},{"d":"2009-06-30","o":3.77,"h":3.98,"l":3.74,"c":3.87,"v":24129800},{"d":"2009-07-01","o":3.93,"h":4.05,"l":3.88,"c":3.91,"v":25970300},{"d":"2009-07-02","o":3.84,"h":3.89,"l":3.76,"c":3.78,"v":13415300},{"d":"2009-07-06","o":3.74,"h":3.77,"l":3.5,"c":3.55,"v":26785900},{"d":"2009-07-07","o":3.63,"h":3.63,"l":3.35,"c":3.43,"v":20511800},{"d":"2009-07-08","o":3.43,"h":3.49,"l":3.22,"c":3.36,"v":32725000},{"d":"2009-07-09","o":3.43,"h":3.56,"l":3.38,"c":3.48,"v":19995600},{"d":"2009-07-10","o":3.43,"h":3.56,"l":3.42,"c":3.49,"v":13017100},{"d":"2009-07-13","o":3.53,"h":3.6,"l":3.36,"c":3.56,"v":15494800},{"d":"2009-07-14","o":3.59,"h":3.61,"l":3.49,"c":3.55,"v":14482300},{"d":"2009-07-15","o":3.8,"h":3.97,"l":3.8,"c":3.86,"v":35985700},{"d":"2009-07-16","o":3.9,"h":3.95,"l":3.76,"c":3.92,"v":18804500},{"d":"2009-07-17","o":3.95,"h":4,"l":3.89,"c":4,"v":15920000},{"d":"2009-07-20","o":4.03,"h":4.18,"l":4,"c":4.17,"v":30769400},{"d":"2009-07-21","o":4.25,"h":4.25,"l":3.95,"c":4.08,"v":47575700},{"d":"2009-07-22","o":3.54,"h":3.64,"l":3.41,"c":3.55,"v":66623200},{"d":"2009-07-23","o":3.54,"h":3.6,"l":3.49,"c":3.59,"v":26307900},{"d":"2009-07-24","o":3.56,"h":3.81,"l":3.54,"c":3.77,"v":25206600},{"d":"2009-07-27","o":3.82,"h":3.84,"l":3.71,"c":3.8,"v":15781300},{"d":"2009-07-28","o":3.77,"h":3.81,"l":3.7,"c":3.77,"v":15661700},{"d":"2009-07-29","o":3.77,"h":3.79,"l":3.65,"c":3.71,"v":18382700},{"d":"2009-07-30","o":3.78,"h":3.81,"l":3.65,"c":3.66,"v":20841900},{"d":"2009-07-31","o":3.66,"h":3.73,"l":3.65,"c":3.66,"v":14282400},{"d":"2009-08-03","o":3.75,"h":3.78,"l":3.7,"c":3.74,"v":12875200},{"d":"2009-08-04","o":3.75,"h":3.85,"l":3.68,"c":3.76,"v":20095900},{"d":"2009-08-05","o":3.77,"h":3.79,"l":3.7,"c":3.75,"v":12174500},{"d":"2009-08-06","o":3.75,"h":3.79,"l":3.66,"c":3.71,"v":11660200},{"d":"2009-08-07","o":3.77,"h":3.77,"l":3.66,"c":3.7,"v":12259500},{"d":"2009-08-10","o":3.71,"h":3.71,"l":3.65,"c":3.68,"v":10704400},{"d":"2009-08-11","o":3.68,"h":3.69,"l":3.55,"c":3.59,"v":12670300},{"d":"2009-08-12","o":3.6,"h":3.63,"l":3.56,"c":3.59,"v":13465300},{"d":"2009-08-13","o":3.61,"h":3.71,"l":3.52,"c":3.68,"v":22048000},{"d":"2009-08-14","o":3.66,"h":3.76,"l":3.59,"c":3.69,"v":23177600},{"d":"2009-08-17","o":3.55,"h":3.61,"l":3.52,"c":3.55,"v":15706400},{"d":"2009-08-18","o":3.55,"h":3.58,"l":3.49,"c":3.56,"v":23269700},{"d":"2009-08-19","o":3.49,"h":3.53,"l":3.47,"c":3.52,"v":10937500},{"d":"2009-08-20","o":3.53,"h":3.55,"l":3.49,"c":3.52,"v":6528900},{"d":"2009-08-21","o":3.53,"h":3.71,"l":3.51,"c":3.7,"v":20133600},{"d":"2009-08-24","o":3.93,"h":4.1,"l":3.88,"c":4,"v":49755000},{"d":"2009-08-25","o":4.13,"h":4.14,"l":4.02,"c":4.02,"v":28065000},{"d":"2009-08-26","o":4.03,"h":4.08,"l":4,"c":4.06,"v":20686200},{"d":"2009-08-27","o":4.04,"h":4.26,"l":4,"c":4.23,"v":26139300},{"d":"2009-08-28","o":4.45,"h":4.55,"l":4.3,"c":4.47,"v":41971900},{"d":"2009-08-31","o":4.32,"h":4.38,"l":4.23,"c":4.36,"v":22133900},{"d":"2009-09-01","o":4.36,"h":4.57,"l":4.18,"c":4.22,"v":32602600},{"d":"2009-09-02","o":4.19,"h":4.33,"l":4.13,"c":4.28,"v":19010800},{"d":"2009-09-03","o":4.39,"h":4.56,"l":4.35,"c":4.53,"v":33180600},{"d":"2009-09-04","o":4.55,"h":4.56,"l":4.38,"c":4.53,"v":19622500},{"d":"2009-09-08","o":4.6,"h":5.24,"l":4.57,"c":5.19,"v":73355000},{"d":"2009-09-09","o":5.15,"h":5.3,"l":5,"c":5.2,"v":44410400},{"d":"2009-09-10","o":5.29,"h":5.45,"l":5.2,"c":5.38,"v":39108400},{"d":"2009-09-11","o":5.49,"h":5.75,"l":5.45,"c":5.68,"v":48505700},{"d":"2009-09-14","o":5.62,"h":5.78,"l":5.51,"c":5.72,"v":27629100},{"d":"2009-09-15","o":5.77,"h":5.94,"l":5.72,"c":5.88,"v":26757300},{"d":"2009-09-16","o":5.85,"h":5.87,"l":5.57,"c":5.69,"v":43399700},{"d":"2009-09-17","o":5.69,"h":5.78,"l":5.55,"c":5.67,"v":38169500},{"d":"2009-09-18","o":5.74,"h":5.75,"l":5.43,"c":5.7,"v":34251800},{"d":"2009-09-21","o":5.57,"h":5.89,"l":5.56,"c":5.81,"v":26292700},{"d":"2009-09-22","o":5.91,"h":6.3,"l":5.84,"c":6.08,"v":39994300},{"d":"2009-09-23","o":6.18,"h":6.28,"l":6,"c":6.02,"v":34479800},{"d":"2009-09-24","o":6.06,"h":6.09,"l":5.57,"c":5.66,"v":36318200},{"d":"2009-09-25","o":5.52,"h":5.83,"l":5.51,"c":5.83,"v":29820800},{"d":"2009-09-28","o":5.87,"h":6.06,"l":5.79,"c":5.94,"v":20247100},{"d":"2009-09-29","o":5.85,"h":6.1,"l":5.72,"c":5.78,"v":31086500},{"d":"2009-09-30","o":5.8,"h":5.85,"l":5.59,"c":5.66,"v":37557200},{"d":"2009-10-01","o":5.62,"h":5.65,"l":5.27,"c":5.39,"v":42759500},{"d":"2009-10-02","o":5.22,"h":5.45,"l":5.05,"c":5.31,"v":31821800},{"d":"2009-10-05","o":5.15,"h":5.63,"l":5.12,"c":5.54,"v":29232100},{"d":"2009-10-06","o":5.67,"h":5.78,"l":5.53,"c":5.64,"v":21908400},{"d":"2009-10-07","o":5.66,"h":5.69,"l":5.52,"c":5.54,"v":16911100},{"d":"2009-10-08","o":5.58,"h":5.67,"l":5.46,"c":5.51,"v":20299300},{"d":"2009-10-09","o":5.51,"h":5.9,"l":5.51,"c":5.88,"v":27325500},{"d":"2009-10-12","o":6.13,"h":6.29,"l":6.08,"c":6.14,"v":38595800},{"d":"2009-10-13","o":6.21,"h":6.22,"l":6.06,"c":6.08,"v":29647100},{"d":"2009-10-14","o":6.31,"h":6.36,"l":6.16,"c":6.25,"v":32294400},{"d":"2009-10-15","o":6.21,"h":6.23,"l":6.05,"c":6.19,"v":37778500},{"d":"2009-10-16","o":5.89,"h":5.94,"l":5.65,"c":5.74,"v":62203100},{"d":"2009-10-19","o":5.78,"h":5.89,"l":5.68,"c":5.87,"v":20547600},{"d":"2009-10-20","o":5.94,"h":6.18,"l":5.92,"c":5.98,"v":35580300},{"d":"2009-10-21","o":5.89,"h":6.07,"l":5.7,"c":5.77,"v":27058800},{"d":"2009-10-22","o":5.76,"h":5.87,"l":5.61,"c":5.83,"v":21176900},{"d":"2009-10-23","o":5.93,"h":5.93,"l":5.52,"c":5.6,"v":26662900},{"d":"2009-10-26","o":5.62,"h":5.71,"l":5.34,"c":5.42,"v":26803400},{"d":"2009-10-27","o":5.42,"h":5.47,"l":5.07,"c":5.15,"v":31030200},{"d":"2009-10-28","o":4.98,"h":5.02,"l":4.75,"c":4.85,"v":30672900},{"d":"2009-10-29","o":4.95,"h":5.1,"l":4.9,"c":4.93,"v":27195300},{"d":"2009-10-30","o":4.98,"h":4.98,"l":4.55,"c":4.6,"v":31600900},{"d":"2009-11-02","o":4.68,"h":4.78,"l":4.44,"c":4.6,"v":23885000},{"d":"2009-11-03","o":4.49,"h":4.65,"l":4.33,"c":4.64,"v":23046700},{"d":"2009-11-04","o":4.71,"h":4.88,"l":4.67,"c":4.69,"v":25223500},{"d":"2009-11-05","o":4.81,"h":4.86,"l":4.72,"c":4.83,"v":14731100},{"d":"2009-11-06","o":4.84,"h":5.05,"l":4.79,"c":5.04,"v":20953200},{"d":"2009-11-09","o":5.12,"h":5.24,"l":5.1,"c":5.21,"v":15821100},{"d":"2009-11-10","o":5.2,"h":5.31,"l":5.07,"c":5.14,"v":16308400},{"d":"2009-11-11","o":5.23,"h":5.35,"l":5.2,"c":5.32,"v":24533200},{"d":"2009-11-12","o":6.64,"h":6.73,"l":6.35,"c":6.48,"v":163101700},{"d":"2009-11-13","o":6.26,"h":6.56,"l":6.17,"c":6.53,"v":68140400},{"d":"2009-11-16","o":6.56,"h":6.7,"l":6.32,"c":6.43,"v":48798900},{"d":"2009-11-17","o":6.37,"h":6.64,"l":6.35,"c":6.62,"v":26734100},{"d":"2009-11-18","o":6.71,"h":7.33,"l":6.7,"c":7.32,"v":79142400},{"d":"2009-11-19","o":7.2,"h":7.3,"l":6.78,"c":7.05,"v":65901400},{"d":"2009-11-20","o":6.9,"h":7,"l":6.8,"c":6.95,"v":28226700},{"d":"2009-11-23","o":7.03,"h":7.15,"l":6.94,"c":7,"v":29284300},{"d":"2009-11-24","o":7.01,"h":7.07,"l":6.83,"c":6.95,"v":18549700},{"d":"2009-11-25","o":7.01,"h":7.12,"l":6.97,"c":7.11,"v":16390300},{"d":"2009-11-27","o":6.69,"h":7,"l":6.68,"c":6.85,"v":16185100},{"d":"2009-11-30","o":6.9,"h":7.01,"l":6.78,"c":7.01,"v":19388300},{"d":"2009-12-01","o":7.11,"h":7.25,"l":7.01,"c":7.2,"v":23136400},{"d":"2009-12-02","o":7.21,"h":7.5,"l":7.21,"c":7.3,"v":26906700},{"d":"2009-12-03","o":7.37,"h":8.23,"l":7.36,"c":8.03,"v":69019800},{"d":"2009-12-04","o":8.09,"h":8.25,"l":7.65,"c":7.86,"v":43885500},{"d":"2009-12-07","o":8.25,"h":8.61,"l":8.23,"c":8.52,"v":45635400},{"d":"2009-12-08","o":8.43,"h":8.82,"l":8.34,"c":8.67,"v":41620000},{"d":"2009-12-09","o":8.81,"h":8.87,"l":8.55,"c":8.71,"v":30324700},{"d":"2009-12-10","o":8.82,"h":8.9,"l":8.57,"c":8.58,"v":26101900},{"d":"2009-12-11","o":8.61,"h":8.69,"l":8.43,"c":8.64,"v":20052900},{"d":"2009-12-14","o":8.81,"h":8.84,"l":8.58,"c":8.68,"v":24243900},{"d":"2009-12-15","o":8.65,"h":9.08,"l":8.57,"c":8.82,"v":30510200},{"d":"2009-12-16","o":9.14,"h":9.39,"l":8.82,"c":9.15,"v":43161900},{"d":"2009-12-17","o":9.03,"h":9.3,"l":9,"c":9.12,"v":19954300},{"d":"2009-12-18","o":9,"h":9.12,"l":8.93,"c":9.05,"v":15956300},{"d":"2009-12-21","o":9.09,"h":9.59,"l":9.01,"c":9.53,"v":30422500},{"d":"2009-12-22","o":9.55,"h":9.76,"l":9.29,"c":9.43,"v":26229900},{"d":"2009-12-23","o":9.45,"h":9.69,"l":9.42,"c":9.67,"v":19547900},{"d":"2009-12-24","o":9.79,"h":9.95,"l":9.78,"c":9.91,"v":11332000},{"d":"2009-12-28","o":9.97,"h":10.04,"l":9.71,"c":9.83,"v":17266400},{"d":"2009-12-29","o":9.81,"h":9.91,"l":9.44,"c":9.75,"v":20986000},{"d":"2009-12-30","o":9.63,"h":9.83,"l":9.58,"c":9.72,"v":14407600},{"d":"2009-12-31","o":9.75,"h":9.77,"l":9.63,"c":9.68,"v":9396500},{"d":"2010-01-04","o":9.79,"h":9.9,"l":9.68,"c":9.7,"v":18748700},{"d":"2010-01-05","o":9.71,"h":9.9,"l":9.68,"c":9.71,"v":22145700},{"d":"2010-01-06","o":9.68,"h":9.76,"l":9.55,"c":9.57,"v":18643400},{"d":"2010-01-07","o":9.51,"h":9.55,"l":9.18,"c":9.47,"v":26806800},{"d":"2010-01-08","o":9.37,"h":9.47,"l":9.29,"c":9.43,"v":13752800},{"d":"2010-01-11","o":9.38,"h":9.44,"l":9.08,"c":9.14,"v":23700100},{"d":"2010-01-12","o":8.89,"h":8.92,"l":8.52,"c":8.65,"v":33387100},{"d":"2010-01-13","o":8.71,"h":9.2,"l":8.55,"c":9.15,"v":32741900},{"d":"2010-01-14","o":9.18,"h":9.26,"l":8.92,"c":9,"v":22556600},{"d":"2010-01-15","o":9.13,"h":9.19,"l":8.8,"c":8.84,"v":34336600},{"d":"2010-01-19","o":8.84,"h":9.21,"l":8.84,"c":9.01,"v":24866200},{"d":"2010-01-20","o":8.98,"h":9,"l":8.76,"c":8.87,"v":22813600},{"d":"2010-01-21","o":9.01,"h":9.1,"l":8.77,"c":8.99,"v":37888700},{"d":"2010-01-22","o":8.55,"h":8.56,"l":7.82,"c":7.88,"v":69136400},{"d":"2010-01-25","o":8.01,"h":8.14,"l":7.93,"c":8.07,"v":20560000},{"d":"2010-01-26","o":8.03,"h":8.19,"l":7.93,"c":8.09,"v":20946600},{"d":"2010-01-27","o":8.03,"h":8.22,"l":7.91,"c":8.19,"v":26832700},{"d":"2010-01-28","o":8.24,"h":8.25,"l":7.71,"c":7.88,"v":32084100},{"d":"2010-01-29","o":8.01,"h":8.1,"l":7.3,"c":7.46,"v":37457700},{"d":"2010-02-01","o":7.61,"h":7.98,"l":7.53,"c":7.98,"v":25476400},{"d":"2010-02-02","o":7.74,"h":7.96,"l":7.72,"c":7.91,"v":21110900},{"d":"2010-02-03","o":7.83,"h":7.96,"l":7.76,"c":7.81,"v":14521900},{"d":"2010-02-04","o":7.64,"h":7.65,"l":7.1,"c":7.19,"v":33172200},{"d":"2010-02-05","o":7.13,"h":7.37,"l":6.98,"c":7.35,"v":28808300},{"d":"2010-02-08","o":7.38,"h":7.62,"l":7.28,"c":7.42,"v":24304200},{"d":"2010-02-09","o":7.59,"h":7.64,"l":7.42,"c":7.54,"v":19978100},{"d":"2010-02-10","o":7.47,"h":7.71,"l":7.45,"c":7.64,"v":17269400},{"d":"2010-02-11","o":7.67,"h":7.9,"l":7.6,"c":7.84,"v":14973100},{"d":"2010-02-12","o":7.71,"h":8,"l":7.65,"c":7.87,"v":21788000},{"d":"2010-02-16","o":7.91,"h":8.14,"l":7.87,"c":8.06,"v":13579100},{"d":"2010-02-17","o":8.11,"h":8.2,"l":7.94,"c":8.03,"v":12019200},{"d":"2010-02-18","o":7.98,"h":8.08,"l":7.87,"c":7.95,"v":14677000},{"d":"2010-02-19","o":7.82,"h":7.99,"l":7.82,"c":7.93,"v":8107300},{"d":"2010-02-22","o":7.96,"h":8,"l":7.83,"c":7.9,"v":9708700},{"d":"2010-02-23","o":7.91,"h":7.94,"l":7.69,"c":7.79,"v":15566700},{"d":"2010-02-24","o":7.78,"h":8.1,"l":7.77,"c":8.05,"v":16543800},{"d":"2010-02-25","o":7.88,"h":7.89,"l":7.62,"c":7.89,"v":20955600},{"d":"2010-02-26","o":7.83,"h":7.96,"l":7.68,"c":7.91,"v":17085200},{"d":"2010-03-01","o":7.94,"h":8.25,"l":7.94,"c":8.21,"v":14856000},{"d":"2010-03-02","o":8.33,"h":8.6,"l":8.29,"c":8.38,"v":25506100},{"d":"2010-03-03","o":8.44,"h":8.55,"l":8.28,"c":8.35,"v":14260800},{"d":"2010-03-04","o":8.37,"h":8.5,"l":8.28,"c":8.5,"v":14448000},{"d":"2010-03-05","o":8.55,"h":8.7,"l":8.48,"c":8.61,"v":14826400},{"d":"2010-03-08","o":8.66,"h":8.69,"l":8.51,"c":8.64,"v":12760000},{"d":"2010-03-09","o":8.5,"h":8.69,"l":8.43,"c":8.63,"v":17664900},{"d":"2010-03-10","o":8.6,"h":9.09,"l":8.59,"c":8.92,"v":23426900},{"d":"2010-03-11","o":8.91,"h":9,"l":8.74,"c":8.95,"v":15977800},{"d":"2010-03-12","o":9.04,"h":9.04,"l":8.9,"c":8.93,"v":12802500},{"d":"2010-03-15","o":8.88,"h":8.95,"l":8.8,"c":8.92,"v":11428900},{"d":"2010-03-16","o":8.95,"h":9.42,"l":8.94,"c":9.4,"v":25356300},{"d":"2010-03-17","o":9.47,"h":9.74,"l":9.42,"c":9.67,"v":23574800},{"d":"2010-03-18","o":9.62,"h":9.66,"l":9.26,"c":9.39,"v":17772300},{"d":"2010-03-19","o":9.11,"h":9.41,"l":9.1,"c":9.11,"v":15938000},{"d":"2010-03-22","o":8.91,"h":9.32,"l":8.79,"c":9.31,"v":15101100},{"d":"2010-03-23","o":9.34,"h":9.49,"l":9.26,"c":9.45,"v":10623200},{"d":"2010-03-24","o":9.38,"h":9.38,"l":9.2,"c":9.23,"v":12096100},{"d":"2010-03-25","o":9.35,"h":9.44,"l":9.02,"c":9.03,"v":15824100},{"d":"2010-03-26","o":9.11,"h":9.19,"l":8.91,"c":9.02,"v":12158100},{"d":"2010-03-29","o":9.08,"h":9.2,"l":9.06,"c":9.11,"v":9621900},{"d":"2010-03-30","o":9.21,"h":9.28,"l":9.09,"c":9.27,"v":13451600},{"d":"2010-03-31","o":9.15,"h":9.44,"l":9.13,"c":9.27,"v":12850100},{"d":"2010-04-01","o":9.34,"h":9.49,"l":9.22,"c":9.37,"v":11757400},{"d":"2010-04-05","o":9.47,"h":9.54,"l":9.42,"c":9.53,"v":10467800},{"d":"2010-04-06","o":9.44,"h":9.49,"l":9.18,"c":9.35,"v":18738400},{"d":"2010-04-07","o":9.38,"h":9.83,"l":9.25,"c":9.66,"v":29125500},{"d":"2010-04-08","o":9.63,"h":9.63,"l":9.33,"c":9.42,"v":21494000},{"d":"2010-04-09","o":9.49,"h":9.58,"l":9.28,"c":9.3,"v":24207600},{"d":"2010-04-12","o":9.37,"h":9.53,"l":9.35,"c":9.42,"v":16578500},{"d":"2010-04-13","o":9.42,"h":9.59,"l":9.35,"c":9.56,"v":15125200},{"d":"2010-04-14","o":9.82,"h":9.97,"l":9.71,"c":9.89,"v":29201400},{"d":"2010-04-15","o":9.97,"h":10.24,"l":9.9,"c":10.16,"v":55096500},{"d":"2010-04-16","o":9.78,"h":9.9,"l":9.37,"c":9.81,"v":67757600},{"d":"2010-04-19","o":9.73,"h":9.84,"l":9.29,"c":9.58,"v":27868200},{"d":"2010-04-20","o":9.74,"h":9.81,"l":9.63,"c":9.77,"v":21244700},{"d":"2010-04-21","o":9.8,"h":9.91,"l":9.49,"c":9.78,"v":28651400},{"d":"2010-04-22","o":9.57,"h":9.9,"l":9.45,"c":9.86,"v":22389600},{"d":"2010-04-23","o":9.81,"h":9.85,"l":9.61,"c":9.76,"v":18841700},{"d":"2010-04-26","o":9.8,"h":10.15,"l":9.7,"c":9.97,"v":24335500},{"d":"2010-04-27","o":9.84,"h":10.06,"l":9.53,"c":9.58,"v":27169000},{"d":"2010-04-28","o":9.69,"h":9.8,"l":9.35,"c":9.55,"v":23028300},{"d":"2010-04-29","o":9.7,"h":9.78,"l":9.59,"c":9.72,"v":14350400},{"d":"2010-04-30","o":9.72,"h":9.72,"l":9.06,"c":9.07,"v":37974900},{"d":"2010-05-03","o":9.18,"h":9.38,"l":9.02,"c":9.29,"v":27504700},{"d":"2010-05-04","o":9.08,"h":9.08,"l":8.54,"c":8.68,"v":46482500},{"d":"2010-05-05","o":8.44,"h":8.88,"l":8.35,"c":8.58,"v":36757300},{"d":"2010-05-06","o":8.58,"h":8.72,"l":7.81,"c":8.27,"v":44875400},{"d":"2010-05-07","o":8.3,"h":8.67,"l":7.92,"c":8.38,"v":48469500},{"d":"2010-05-10","o":8.92,"h":9.03,"l":8.31,"c":8.99,"v":34695700},{"d":"2010-05-11","o":8.85,"h":9.29,"l":8.75,"c":9.07,"v":41062100},{"d":"2010-05-12","o":9.2,"h":9.58,"l":9.15,"c":9.49,"v":33567100},{"d":"2010-05-13","o":9.52,"h":9.78,"l":9.32,"c":9.42,"v":33222600},{"d":"2010-05-14","o":9.24,"h":9.31,"l":8.57,"c":8.8,"v":59018500},{"d":"2010-05-17","o":8.75,"h":8.87,"l":8.47,"c":8.85,"v":27721900},{"d":"2010-05-18","o":8.96,"h":9.01,"l":8.37,"c":8.42,"v":29716300},{"d":"2010-05-19","o":8.23,"h":8.63,"l":8.2,"c":8.47,"v":29864100},{"d":"2010-05-20","o":8.27,"h":8.37,"l":8,"c":8.09,"v":37502700},{"d":"2010-05-21","o":7.87,"h":8.55,"l":7.75,"c":8.4,"v":39732500},{"d":"2010-05-24","o":8.32,"h":8.56,"l":8.07,"c":8.09,"v":24504000},{"d":"2010-05-25","o":7.75,"h":8.15,"l":7.68,"c":8.15,"v":30410500},{"d":"2010-05-26","o":8.39,"h":8.59,"l":8.18,"c":8.22,"v":37479100},{"d":"2010-05-27","o":8.45,"h":8.8,"l":8.4,"c":8.8,"v":24221900},{"d":"2010-05-28","o":8.84,"h":8.87,"l":8.45,"c":8.57,"v":28073700},{"d":"2010-06-01","o":8.43,"h":8.43,"l":8.14,"c":8.14,"v":31201200},{"d":"2010-06-02","o":8.26,"h":8.54,"l":8.11,"c":8.54,"v":24157900},{"d":"2010-06-03","o":8.59,"h":8.73,"l":8.36,"c":8.69,"v":22533800},{"d":"2010-06-04","o":8.42,"h":8.67,"l":8.01,"c":8.11,"v":37657500},{"d":"2010-06-07","o":8.2,"h":8.22,"l":7.64,"c":7.71,"v":27240400},{"d":"2010-06-08","o":7.75,"h":7.88,"l":7.42,"c":7.77,"v":36007300},{"d":"2010-06-09","o":7.91,"h":8.05,"l":7.58,"c":7.61,"v":24756300},{"d":"2010-06-10","o":7.78,"h":8.04,"l":7.74,"c":8.01,"v":27986700},{"d":"2010-06-11","o":7.85,"h":8.18,"l":7.81,"c":8.12,"v":21054300},{"d":"2010-06-14","o":8.31,"h":8.45,"l":8.24,"c":8.28,"v":21793500},{"d":"2010-06-15","o":8.35,"h":8.88,"l":8.34,"c":8.82,"v":35702500},{"d":"2010-06-16","o":8.73,"h":9.19,"l":8.65,"c":8.9,"v":33576700},{"d":"2010-06-17","o":9.05,"h":9.05,"l":8.71,"c":8.91,"v":21712000},{"d":"2010-06-18","o":8.92,"h":9.05,"l":8.77,"c":8.83,"v":16524200},{"d":"2010-06-21","o":9.03,"h":9.16,"l":8.71,"c":8.8,"v":25872100},{"d":"2010-06-22","o":8.81,"h":9.02,"l":8.54,"c":8.58,"v":23876600},{"d":"2010-06-23","o":8.63,"h":8.8,"l":8.48,"c":8.56,"v":23040500},{"d":"2010-06-24","o":8.51,"h":8.57,"l":8.05,"c":8.13,"v":31282200},{"d":"2010-06-25","o":8.22,"h":8.22,"l":7.93,"c":8.09,"v":22859400},{"d":"2010-06-28","o":8.14,"h":8.24,"l":7.96,"c":8.05,"v":21544000},{"d":"2010-06-29","o":7.93,"h":7.93,"l":7.41,"c":7.48,"v":43861400},{"d":"2010-06-30","o":7.58,"h":7.65,"l":7.3,"c":7.32,"v":26406200},{"d":"2010-07-01","o":7.35,"h":7.53,"l":7.1,"c":7.39,"v":27289900},{"d":"2010-07-02","o":7.45,"h":7.48,"l":7.02,"c":7.17,"v":26074800},{"d":"2010-07-06","o":7.4,"h":7.42,"l":6.96,"c":7.04,"v":25868800},{"d":"2010-07-07","o":7.04,"h":7.41,"l":7.04,"c":7.39,"v":23676900},{"d":"2010-07-08","o":7.52,"h":7.52,"l":7.22,"c":7.37,"v":21847000},{"d":"2010-07-09","o":7.34,"h":7.35,"l":7.14,"c":7.34,"v":20373000},{"d":"2010-07-12","o":7.38,"h":7.6,"l":7.32,"c":7.36,"v":36053000},{"d":"2010-07-13","o":7.6,"h":7.69,"l":7.43,"c":7.52,"v":39013900},{"d":"2010-07-14","o":7.82,"h":7.82,"l":7.33,"c":7.44,"v":49139700},{"d":"2010-07-15","o":7.46,"h":7.48,"l":7.18,"c":7.41,"v":51384100},{"d":"2010-07-16","o":7.28,"h":7.59,"l":7.11,"c":7.37,"v":72988600},{"d":"2010-07-19","o":7.41,"h":7.54,"l":7.22,"c":7.44,"v":27901000},{"d":"2010-07-20","o":7.21,"h":7.63,"l":7.15,"c":7.6,"v":30643500},{"d":"2010-07-21","o":7.61,"h":7.65,"l":7.35,"c":7.4,"v":28174700},{"d":"2010-07-22","o":7.49,"h":7.68,"l":7.36,"c":7.61,"v":25149600},{"d":"2010-07-23","o":7.57,"h":7.84,"l":7.46,"c":7.82,"v":28582400},{"d":"2010-07-26","o":7.82,"h":8.1,"l":7.68,"c":8.07,"v":32459900},{"d":"2010-07-27","o":8.14,"h":8.25,"l":8.03,"c":8.21,"v":34586300},{"d":"2010-07-28","o":8.09,"h":8.2,"l":7.88,"c":7.98,"v":30818500},{"d":"2010-07-29","o":7.88,"h":7.88,"l":7.58,"c":7.78,"v":40211700},{"d":"2010-07-30","o":7.61,"h":7.67,"l":7.41,"c":7.49,"v":35900700},{"d":"2010-08-02","o":7.63,"h":7.77,"l":7.47,"c":7.65,"v":29109400},{"d":"2010-08-03","o":7.57,"h":7.59,"l":7.41,"c":7.51,"v":20259500},{"d":"2010-08-04","o":7.55,"h":7.61,"l":7.44,"c":7.52,"v":18846500},{"d":"2010-08-05","o":7.49,"h":7.62,"l":7.45,"c":7.5,"v":14581900},{"d":"2010-08-06","o":7.49,"h":7.72,"l":7.43,"c":7.45,"v":33055500},{"d":"2010-08-09","o":7.48,"h":7.52,"l":7.38,"c":7.42,"v":26503200},{"d":"2010-08-10","o":7.06,"h":7.13,"l":6.75,"c":6.83,"v":80795900},{"d":"2010-08-11","o":6.63,"h":6.68,"l":6.41,"c":6.49,"v":54953600},{"d":"2010-08-12","o":6.35,"h":6.75,"l":6.26,"c":6.57,"v":55112400},{"d":"2010-08-13","o":6.6,"h":6.72,"l":6.47,"c":6.49,"v":24334500},{"d":"2010-08-16","o":6.47,"h":6.71,"l":6.43,"c":6.62,"v":20081000},{"d":"2010-08-17","o":6.72,"h":6.77,"l":6.62,"c":6.63,"v":14697000},{"d":"2010-08-18","o":6.62,"h":6.66,"l":6.51,"c":6.57,"v":20106000},{"d":"2010-08-19","o":6.48,"h":6.55,"l":6.28,"c":6.42,"v":21654500},{"d":"2010-08-20","o":6.36,"h":6.44,"l":6.19,"c":6.25,"v":23001300},{"d":"2010-08-23","o":6.3,"h":6.36,"l":6.11,"c":6.14,"v":22085300},{"d":"2010-08-24","o":6,"h":6.21,"l":5.94,"c":5.99,"v":32883400},{"d":"2010-08-25","o":5.92,"h":6.18,"l":5.85,"c":6.13,"v":27782400},{"d":"2010-08-26","o":6.19,"h":6.22,"l":5.83,"c":5.87,"v":28958300},{"d":"2010-08-27","o":5.94,"h":6.09,"l":5.53,"c":6.08,"v":49323200},{"d":"2010-08-30","o":6.02,"h":6.08,"l":5.77,"c":5.78,"v":23624200},{"d":"2010-08-31","o":5.69,"h":5.8,"l":5.57,"c":5.61,"v":28571000},{"d":"2010-09-01","o":5.75,"h":5.86,"l":5.68,"c":5.76,"v":34998400},{"d":"2010-09-02","o":5.82,"h":5.96,"l":5.7,"c":5.93,"v":24411300},{"d":"2010-09-03","o":6.05,"h":6.12,"l":5.89,"c":6.09,"v":22285200},{"d":"2010-09-07","o":6.04,"h":6.18,"l":5.95,"c":5.95,"v":21679600},{"d":"2010-09-08","o":5.96,"h":5.96,"l":5.79,"c":5.83,"v":19381400},{"d":"2010-09-09","o":5.95,"h":5.95,"l":5.82,"c":5.86,"v":17213400},{"d":"2010-09-10","o":5.88,"h":5.9,"l":5.67,"c":5.81,"v":23117800},{"d":"2010-09-13","o":5.89,"h":6.34,"l":5.89,"c":6.18,"v":51746600},{"d":"2010-09-14","o":6.16,"h":6.47,"l":6.08,"c":6.27,"v":33687400},{"d":"2010-09-15","o":6.25,"h":6.29,"l":6.13,"c":6.22,"v":18351800},{"d":"2010-09-16","o":6.21,"h":6.25,"l":6.1,"c":6.15,"v":21556800},{"d":"2010-09-17","o":6.21,"h":6.22,"l":6.09,"c":6.12,"v":20223700},{"d":"2010-09-20","o":6.16,"h":6.17,"l":6.02,"c":6.09,"v":22871300},{"d":"2010-09-21","o":6.1,"h":6.25,"l":6.06,"c":6.17,"v":20615600},{"d":"2010-09-22","o":6.12,"h":6.27,"l":6.06,"c":6.26,"v":27117300},{"d":"2010-09-23","o":6.2,"h":6.59,"l":6.14,"c":6.4,"v":39689700},{"d":"2010-09-24","o":6.6,"h":6.85,"l":6.6,"c":6.84,"v":53726900},{"d":"2010-09-27","o":6.92,"h":7.24,"l":6.84,"c":7.02,"v":56266900},{"d":"2010-09-28","o":7.06,"h":7.09,"l":6.87,"c":6.95,"v":32223300},{"d":"2010-09-29","o":6.87,"h":7.34,"l":6.85,"c":7.28,"v":44249400},{"d":"2010-09-30","o":7.39,"h":7.44,"l":6.99,"c":7.11,"v":38514800},{"d":"2010-10-01","o":7.2,"h":7.26,"l":7.01,"c":7.05,"v":27510600},{"d":"2010-10-04","o":7.03,"h":7.08,"l":6.84,"c":6.94,"v":23042400},{"d":"2010-10-05","o":7.04,"h":7.12,"l":6.89,"c":6.98,"v":36286400},{"d":"2010-10-06","o":7.01,"h":7.05,"l":6.78,"c":6.86,"v":23477400},{"d":"2010-10-07","o":6.89,"h":6.93,"l":6.77,"c":6.87,"v":21005600},{"d":"2010-10-08","o":6.87,"h":7.1,"l":6.79,"c":7.05,"v":25394100},{"d":"2010-10-11","o":7.1,"h":7.28,"l":7.08,"c":7.24,"v":24687300},{"d":"2010-10-12","o":7.26,"h":7.35,"l":7.16,"c":7.3,"v":27727500},{"d":"2010-10-13","o":7.45,"h":7.48,"l":7.22,"c":7.22,"v":32283000},{"d":"2010-10-14","o":7.23,"h":7.25,"l":7,"c":7.14,"v":36306700},{"d":"2010-10-15","o":7.36,"h":7.39,"l":7.01,"c":7.12,"v":37688100},{"d":"2010-10-18","o":7.11,"h":7.13,"l":6.89,"c":6.96,"v":26657500},{"d":"2010-10-19","o":6.86,"h":7.14,"l":6.8,"c":6.95,"v":39344200},{"d":"2010-10-20","o":6.98,"h":7.05,"l":6.8,"c":6.82,"v":45596700},{"d":"2010-10-21","o":6.87,"h":6.95,"l":6.79,"c":6.89,"v":23156100},{"d":"2010-10-22","o":6.86,"h":7,"l":6.86,"c":6.89,"v":21180100},{"d":"2010-10-25","o":6.96,"h":7.33,"l":6.94,"c":7.26,"v":37042200},{"d":"2010-10-26","o":7.2,"h":7.3,"l":7.14,"c":7.2,"v":16114600},{"d":"2010-10-27","o":7.17,"h":7.35,"l":7.16,"c":7.35,"v":18477100},{"d":"2010-10-28","o":7.36,"h":7.68,"l":7.34,"c":7.63,"v":32454500},{"d":"2010-10-29","o":7.61,"h":7.63,"l":7.31,"c":7.34,"v":26841400},{"d":"2010-11-01","o":7.48,"h":7.5,"l":7.3,"c":7.36,"v":20604400},{"d":"2010-11-02","o":7.41,"h":7.63,"l":7.4,"c":7.54,"v":21752500},{"d":"2010-11-03","o":7.52,"h":7.67,"l":7.47,"c":7.64,"v":20359100},{"d":"2010-11-04","o":7.71,"h":8,"l":7.67,"c":8,"v":29582400},{"d":"2010-11-05","o":8.03,"h":8.16,"l":7.97,"c":8.04,"v":24711800},{"d":"2010-11-08","o":8.03,"h":8.22,"l":8.03,"c":8.14,"v":28465800},{"d":"2010-11-09","o":8.22,"h":8.24,"l":7.85,"c":7.91,"v":42726500},{"d":"2010-11-10","o":7.89,"h":7.94,"l":7.7,"c":7.75,"v":31317300},{"d":"2010-11-11","o":7.56,"h":7.68,"l":7.46,"c":7.63,"v":17940500},{"d":"2010-11-12","o":7.59,"h":7.85,"l":7.5,"c":7.63,"v":34469700},{"d":"2010-11-15","o":7.75,"h":7.82,"l":7.56,"c":7.57,"v":15867600},{"d":"2010-11-16","o":7.49,"h":7.65,"l":7.42,"c":7.43,"v":26840800},{"d":"2010-11-17","o":7.32,"h":7.43,"l":7.24,"c":7.33,"v":17761400},{"d":"2010-11-18","o":7.43,"h":7.48,"l":7.3,"c":7.35,"v":13942700},{"d":"2010-11-19","o":7.36,"h":7.53,"l":7.27,"c":7.47,"v":14476000},{"d":"2010-11-22","o":7.44,"h":7.56,"l":7.3,"c":7.41,"v":12073300},{"d":"2010-11-23","o":7.32,"h":7.41,"l":7.26,"c":7.32,"v":10386700},{"d":"2010-11-24","o":7.38,"h":7.67,"l":7.37,"c":7.62,"v":14304900},{"d":"2010-11-26","o":7.6,"h":7.65,"l":7.51,"c":7.55,"v":4052200},{"d":"2010-11-29","o":7.47,"h":7.5,"l":7.26,"c":7.38,"v":15579700},{"d":"2010-11-30","o":7.29,"h":7.37,"l":7.26,"c":7.29,"v":12917100},{"d":"2010-12-01","o":7.41,"h":7.6,"l":7.37,"c":7.51,"v":23883600},{"d":"2010-12-02","o":7.56,"h":7.63,"l":7.49,"c":7.54,"v":19539900},{"d":"2010-12-03","o":7.53,"h":7.7,"l":7.5,"c":7.65,"v":17230100},{"d":"2010-12-06","o":7.65,"h":7.87,"l":7.61,"c":7.82,"v":22908800},{"d":"2010-12-07","o":7.91,"h":8.14,"l":7.9,"c":8.02,"v":31776500},{"d":"2010-12-08","o":7.98,"h":8.2,"l":7.95,"c":8.17,"v":19981200},{"d":"2010-12-09","o":8.21,"h":8.23,"l":7.91,"c":7.95,"v":16823000},{"d":"2010-12-10","o":8,"h":8.12,"l":7.89,"c":8.07,"v":15130900},{"d":"2010-12-13","o":8.13,"h":8.43,"l":8.1,"c":8.23,"v":29524200},{"d":"2010-12-14","o":8.23,"h":8.27,"l":8,"c":8.05,"v":15770200},{"d":"2010-12-15","o":8,"h":8.24,"l":7.97,"c":8.02,"v":17187800},{"d":"2010-12-16","o":8.01,"h":8.12,"l":7.96,"c":8.03,"v":9935500},{"d":"2010-12-17","o":8.05,"h":8.1,"l":7.86,"c":8.1,"v":25999900},{"d":"2010-12-20","o":8.09,"h":8.24,"l":8.06,"c":8.24,"v":14044600},{"d":"2010-12-21","o":8.27,"h":8.32,"l":8.13,"c":8.14,"v":9684600},{"d":"2010-12-22","o":8.17,"h":8.18,"l":8.09,"c":8.11,"v":9203300},{"d":"2010-12-23","o":8.04,"h":8.11,"l":7.95,"c":8.04,"v":10784500},{"d":"2010-12-27","o":8,"h":8.08,"l":7.93,"c":8.05,"v":8493000},{"d":"2010-12-28","o":8.07,"h":8.17,"l":8.05,"c":8.09,"v":6138100},{"d":"2010-12-29","o":8.1,"h":8.15,"l":8.06,"c":8.08,"v":6926400},{"d":"2010-12-30","o":8.1,"h":8.15,"l":8.1,"c":8.14,"v":6213500},{"d":"2010-12-31","o":8.14,"h":8.19,"l":8.05,"c":8.18,"v":7971200},{"d":"2011-01-03","o":8.44,"h":8.55,"l":8.39,"c":8.47,"v":21152900},{"d":"2011-01-04","o":8.56,"h":8.84,"l":8.54,"c":8.77,"v":26875300},{"d":"2011-01-05","o":8.74,"h":8.95,"l":8.72,"c":8.91,"v":19457400},{"d":"2011-01-06","o":8.92,"h":8.94,"l":8.67,"c":8.69,"v":21198200},{"d":"2011-01-07","o":8.73,"h":8.86,"l":8.63,"c":8.83,"v":14062400},{"d":"2011-01-10","o":9.05,"h":9.25,"l":8.92,"c":9.19,"v":42654000},{"d":"2011-01-11","o":8.77,"h":8.8,"l":8.33,"c":8.36,"v":82092400},{"d":"2011-01-12","o":8.41,"h":8.5,"l":8.36,"c":8.39,"v":34001000},{"d":"2011-01-13","o":8.44,"h":8.46,"l":8.24,"c":8.26,"v":31520900},{"d":"2011-01-14","o":8.32,"h":8.33,"l":8.05,"c":8.2,"v":38179400},{"d":"2011-01-18","o":8.2,"h":8.24,"l":8.07,"c":8.1,"v":22013300},{"d":"2011-01-19","o":8.13,"h":8.17,"l":7.9,"c":7.93,"v":22737700},{"d":"2011-01-20","o":7.88,"h":8.02,"l":7.85,"c":8.02,"v":25167900},{"d":"2011-01-21","o":8.14,"h":8.15,"l":7.51,"c":7.54,"v":64327200},{"d":"2011-01-24","o":7.53,"h":7.73,"l":7.5,"c":7.68,"v":28030200},{"d":"2011-01-25","o":7.66,"h":7.68,"l":7.34,"c":7.48,"v":36805900},{"d":"2011-01-26","o":7.49,"h":7.54,"l":7.35,"c":7.49,"v":25064300},{"d":"2011-01-27","o":7.61,"h":7.78,"l":7.53,"c":7.75,"v":29756900},{"d":"2011-01-28","o":7.76,"h":7.83,"l":7.4,"c":7.49,"v":33405600},{"d":"2011-01-31","o":7.55,"h":8.04,"l":7.5,"c":7.83,"v":42749900},{"d":"2011-02-01","o":8.1,"h":8.25,"l":8.06,"c":8.22,"v":40250200},{"d":"2011-02-02","o":8.16,"h":8.6,"l":8.16,"c":8.29,"v":36239600},{"d":"2011-02-03","o":8.36,"h":8.43,"l":8.1,"c":8.33,"v":22946500},{"d":"2011-02-04","o":8.32,"h":8.49,"l":8.25,"c":8.4,"v":21103900},{"d":"2011-02-07","o":8.47,"h":8.49,"l":8.25,"c":8.33,"v":18586100},{"d":"2011-02-08","o":8.28,"h":8.3,"l":8.09,"c":8.24,"v":18819100},{"d":"2011-02-09","o":8.18,"h":8.32,"l":8.03,"c":8.23,"v":18426800},{"d":"2011-02-10","o":8.1,"h":8.25,"l":8.08,"c":8.22,"v":14926600},{"d":"2011-02-11","o":8.16,"h":8.29,"l":8.12,"c":8.28,"v":11337700},{"d":"2011-02-14","o":8.26,"h":8.74,"l":8.25,"c":8.63,"v":37759600},{"d":"2011-02-15","o":8.6,"h":8.76,"l":8.44,"c":8.6,"v":30341600},{"d":"2011-02-16","o":8.65,"h":9.12,"l":8.61,"c":8.99,"v":47680900},{"d":"2011-02-17","o":8.96,"h":9.51,"l":8.94,"c":9.44,"v":53360500},{"d":"2011-02-18","o":9.52,"h":9.58,"l":9.15,"c":9.18,"v":30992800},{"d":"2011-02-22","o":8.88,"h":9.17,"l":8.82,"c":8.85,"v":32256700},{"d":"2011-02-23","o":8.78,"h":8.95,"l":8.37,"c":8.55,"v":32335800},{"d":"2011-02-24","o":8.59,"h":9.18,"l":8.57,"c":9.1,"v":40939000},{"d":"2011-02-25","o":9.25,"h":9.45,"l":9.23,"c":9.29,"v":29307900},{"d":"2011-02-28","o":9.34,"h":9.39,"l":9.05,"c":9.21,"v":21558600},{"d":"2011-03-01","o":9.27,"h":9.32,"l":9,"c":9.03,"v":19415000},{"d":"2011-03-02","o":9.05,"h":9.34,"l":9.05,"c":9.17,"v":21253600},{"d":"2011-03-03","o":9.31,"h":9.37,"l":9.18,"c":9.28,"v":18762800},{"d":"2011-03-04","o":9.33,"h":9.39,"l":9.15,"c":9.23,"v":23059400},{"d":"2011-03-07","o":9.19,"h":9.22,"l":8.74,"c":8.84,"v":29786000},{"d":"2011-03-08","o":8.88,"h":9.1,"l":8.75,"c":8.99,"v":20298300},{"d":"2011-03-09","o":8.94,"h":8.94,"l":8.63,"c":8.67,"v":23332100},{"d":"2011-03-10","o":8.53,"h":8.55,"l":8.36,"c":8.42,"v":26255500},{"d":"2011-03-11","o":8.26,"h":8.67,"l":8.26,"c":8.65,"v":21127900},{"d":"2011-03-14","o":8.56,"h":8.75,"l":8.35,"c":8.43,"v":17092200},{"d":"2011-03-15","o":7.99,"h":8.34,"l":7.93,"c":8.28,"v":19782900},{"d":"2011-03-16","o":8.28,"h":8.46,"l":8.05,"c":8.12,"v":21088500},{"d":"2011-03-17","o":8.29,"h":8.4,"l":8.2,"c":8.31,"v":14552000},{"d":"2011-03-18","o":8.45,"h":8.63,"l":8.34,"c":8.55,"v":21509200},{"d":"2011-03-21","o":8.73,"h":8.74,"l":8.51,"c":8.55,"v":13728600},{"d":"2011-03-22","o":8.54,"h":8.62,"l":8.36,"c":8.36,"v":11878000},{"d":"2011-03-23","o":8.36,"h":8.6,"l":8.28,"c":8.59,"v":13611100},{"d":"2011-03-24","o":8.66,"h":8.85,"l":8.61,"c":8.83,"v":17440600},{"d":"2011-03-25","o":8.78,"h":8.9,"l":8.73,"c":8.88,"v":17489100},{"d":"2011-03-28","o":8.89,"h":8.89,"l":8.68,"c":8.69,"v":12030000},{"d":"2011-03-29","o":8.69,"h":8.7,"l":8.54,"c":8.68,"v":14767300},{"d":"2011-03-30","o":8.74,"h":8.85,"l":8.61,"c":8.79,"v":14592700},{"d":"2011-03-31","o":8.77,"h":8.85,"l":8.57,"c":8.6,"v":18376500},{"d":"2011-04-01","o":8.61,"h":8.69,"l":8.27,"c":8.36,"v":20393200},{"d":"2011-04-04","o":8.4,"h":8.42,"l":8.01,"c":8.1,"v":26709200},{"d":"2011-04-05","o":8.23,"h":8.35,"l":8.1,"c":8.11,"v":26089100},{"d":"2011-04-06","o":8.22,"h":8.51,"l":8.17,"c":8.43,"v":21004600},{"d":"2011-04-07","o":8.48,"h":8.54,"l":8.29,"c":8.41,"v":14977000},{"d":"2011-04-08","o":8.47,"h":8.51,"l":8.31,"c":8.47,"v":19905400},{"d":"2011-04-11","o":8.46,"h":8.58,"l":8.4,"c":8.42,"v":16621600},{"d":"2011-04-12","o":8.35,"h":8.39,"l":8.16,"c":8.26,"v":12465200},{"d":"2011-04-13","o":8.35,"h":8.37,"l":8.18,"c":8.2,"v":11568900},{"d":"2011-04-14","o":8.14,"h":8.22,"l":8.02,"c":8.19,"v":13562200},{"d":"2011-04-15","o":8.2,"h":8.28,"l":8.08,"c":8.27,"v":12619500},{"d":"2011-04-18","o":8.11,"h":8.28,"l":8.01,"c":8.2,"v":16728600},{"d":"2011-04-19","o":8.21,"h":8.29,"l":8.16,"c":8.27,"v":12075200},{"d":"2011-04-20","o":8.48,"h":8.65,"l":8.41,"c":8.63,"v":21385600},{"d":"2011-04-21","o":8.73,"h":8.77,"l":8.63,"c":8.71,"v":18746500},{"d":"2011-04-25","o":8.67,"h":8.72,"l":8.42,"c":8.7,"v":21700300},{"d":"2011-04-26","o":8.7,"h":8.92,"l":8.64,"c":8.88,"v":22000000},{"d":"2011-04-27","o":8.86,"h":8.95,"l":8.81,"c":8.95,"v":12857900},{"d":"2011-04-28","o":8.88,"h":9.09,"l":8.85,"c":9.07,"v":17041600},{"d":"2011-04-29","o":9.04,"h":9.14,"l":9.02,"c":9.1,"v":11383900},{"d":"2011-05-02","o":9.16,"h":9.17,"l":8.99,"c":9.03,"v":10711100},{"d":"2011-05-03","o":9,"h":9.05,"l":8.63,"c":8.8,"v":17344300},{"d":"2011-05-04","o":8.77,"h":8.86,"l":8.64,"c":8.79,"v":16845200},{"d":"2011-05-05","o":8.68,"h":8.99,"l":8.67,"c":8.87,"v":14692400},{"d":"2011-05-06","o":9,"h":9.05,"l":8.89,"c":8.92,"v":17439500},{"d":"2011-05-09","o":8.93,"h":8.97,"l":8.83,"c":8.94,"v":9486900},{"d":"2011-05-10","o":8.75,"h":8.96,"l":8.72,"c":8.94,"v":15046500},{"d":"2011-05-11","o":8.89,"h":9.07,"l":8.8,"c":8.88,"v":14888900},{"d":"2011-05-12","o":8.78,"h":8.96,"l":8.73,"c":8.93,"v":17255300},{"d":"2011-05-13","o":8.92,"h":9.07,"l":8.85,"c":8.9,"v":12875500},{"d":"2011-05-16","o":8.77,"h":8.95,"l":8.65,"c":8.67,"v":16573500},{"d":"2011-05-17","o":8.62,"h":8.62,"l":8.38,"c":8.54,"v":20017900},{"d":"2011-05-18","o":8.53,"h":8.73,"l":8.52,"c":8.67,"v":17954500},{"d":"2011-05-19","o":8.62,"h":8.71,"l":8.55,"c":8.64,"v":15699700},{"d":"2011-05-20","o":8.58,"h":8.7,"l":8.54,"c":8.62,"v":16694300},{"d":"2011-05-23","o":8.49,"h":8.69,"l":8.45,"c":8.49,"v":16884200},{"d":"2011-05-24","o":8.55,"h":8.57,"l":8.37,"c":8.39,"v":15950500},{"d":"2011-05-25","o":8.37,"h":8.47,"l":8.31,"c":8.43,"v":12008700},{"d":"2011-05-26","o":8.45,"h":8.5,"l":8.36,"c":8.48,"v":8118900},{"d":"2011-05-27","o":8.53,"h":8.6,"l":8.44,"c":8.49,"v":9624700},{"d":"2011-05-31","o":8.56,"h":8.71,"l":8.53,"c":8.68,"v":11527400},{"d":"2011-06-01","o":8.65,"h":8.68,"l":8.36,"c":8.37,"v":13363300},{"d":"2011-06-02","o":8.39,"h":8.44,"l":8.21,"c":8.24,"v":15133300},{"d":"2011-06-03","o":8.09,"h":8.17,"l":7.92,"c":7.97,"v":21264700},{"d":"2011-06-06","o":7.97,"h":7.99,"l":7.77,"c":7.8,"v":12263100},{"d":"2011-06-07","o":7.87,"h":7.95,"l":7.71,"c":7.71,"v":17796100},{"d":"2011-06-08","o":7.72,"h":7.89,"l":7.54,"c":7.62,"v":27123800},{"d":"2011-06-09","o":7.65,"h":7.73,"l":7.59,"c":7.64,"v":15715800},{"d":"2011-06-10","o":7.63,"h":7.67,"l":7.44,"c":7.59,"v":14571600},{"d":"2011-06-13","o":7.6,"h":7.63,"l":7.45,"c":7.54,"v":12446700},{"d":"2011-06-14","o":7.67,"h":7.79,"l":7.61,"c":7.67,"v":12738700},{"d":"2011-06-15","o":7.58,"h":7.66,"l":7.45,"c":7.5,"v":14470900},{"d":"2011-06-16","o":7.65,"h":7.73,"l":7.05,"c":7.19,"v":48145200},{"d":"2011-06-17","o":7.29,"h":7.29,"l":6.96,"c":7,"v":31095600},{"d":"2011-06-20","o":6.96,"h":7,"l":6.72,"c":6.89,"v":33807900},{"d":"2011-06-21","o":6.98,"h":7.25,"l":6.95,"c":7.22,"v":26234300},{"d":"2011-06-22","o":7.15,"h":7.19,"l":7.05,"c":7.06,"v":17390400},{"d":"2011-06-23","o":6.98,"h":7.08,"l":6.74,"c":7.06,"v":33904500},{"d":"2011-06-24","o":7.02,"h":7.03,"l":6.86,"c":6.9,"v":17827700},{"d":"2011-06-27","o":6.91,"h":6.96,"l":6.83,"c":6.92,"v":9519100},{"d":"2011-06-28","o":6.95,"h":7.08,"l":6.9,"c":6.95,"v":20625100},{"d":"2011-06-29","o":7,"h":7.05,"l":6.79,"c":6.89,"v":27292900},{"d":"2011-06-30","o":6.93,"h":7.12,"l":6.9,"c":6.99,"v":25379100},{"d":"2011-07-01","o":6.99,"h":7.13,"l":6.89,"c":7.11,"v":27641600},{"d":"2011-07-05","o":7.11,"h":7.16,"l":7.06,"c":7.14,"v":16220600},{"d":"2011-07-06","o":7.1,"h":7.11,"l":7,"c":7,"v":13087600},{"d":"2011-07-07","o":7.08,"h":7.2,"l":7.05,"c":7.15,"v":12530200},{"d":"2011-07-08","o":7.06,"h":7.06,"l":6.92,"c":6.95,"v":19971300},{"d":"2011-07-11","o":6.8,"h":6.9,"l":6.75,"c":6.76,"v":26012400},{"d":"2011-07-12","o":6.72,"h":6.72,"l":6.31,"c":6.43,"v":37605500},{"d":"2011-07-13","o":6.49,"h":6.63,"l":6.4,"c":6.48,"v":20844400},{"d":"2011-07-14","o":6.45,"h":6.59,"l":6.35,"c":6.44,"v":19663800},{"d":"2011-07-15","o":6.45,"h":6.53,"l":6.39,"c":6.43,"v":12736200},{"d":"2011-07-18","o":6.37,"h":6.43,"l":6.09,"c":6.18,"v":31233200},{"d":"2011-07-19","o":6.29,"h":6.55,"l":6.23,"c":6.48,"v":25765100},{"d":"2011-07-20","o":6.56,"h":6.62,"l":6.4,"c":6.6,"v":18422800},{"d":"2011-07-21","o":6.59,"h":6.61,"l":6.44,"c":6.5,"v":29318700},{"d":"2011-07-22","o":7.09,"h":7.79,"l":7.07,"c":7.75,"v":86038800},{"d":"2011-07-25","o":7.62,"h":7.77,"l":7.43,"c":7.63,"v":32285600},{"d":"2011-07-26","o":7.67,"h":7.87,"l":7.63,"c":7.66,"v":21457900},{"d":"2011-07-27","o":7.6,"h":7.71,"l":7.44,"c":7.51,"v":23537800},{"d":"2011-07-28","o":7.5,"h":7.63,"l":7.36,"c":7.42,"v":16730800},{"d":"2011-07-29","o":7.32,"h":7.49,"l":7.21,"c":7.34,"v":20881800},{"d":"2011-08-01","o":7.54,"h":7.58,"l":7.1,"c":7.22,"v":23191400},{"d":"2011-08-02","o":7.18,"h":7.24,"l":6.87,"c":7.11,"v":33153300},{"d":"2011-08-03","o":7.06,"h":7.23,"l":6.84,"c":7.16,"v":31581700},{"d":"2011-08-04","o":7.05,"h":7.05,"l":6.5,"c":6.5,"v":34761500},{"d":"2011-08-05","o":6.59,"h":6.75,"l":6.16,"c":6.56,"v":39379400},{"d":"2011-08-08","o":6.03,"h":6.25,"l":5.9,"c":5.94,"v":41251000},{"d":"2011-08-09","o":6.08,"h":6.19,"l":5.79,"c":6.18,"v":25314600},{"d":"2011-08-10","o":5.63,"h":6.19,"l":5.6,"c":5.85,"v":35411100},{"d":"2011-08-11","o":5.93,"h":6.26,"l":5.87,"c":6.17,"v":25934800},{"d":"2011-08-12","o":6.31,"h":6.42,"l":6.18,"c":6.21,"v":15588000},{"d":"2011-08-15","o":6.28,"h":6.45,"l":6.22,"c":6.43,"v":11476700},{"d":"2011-08-16","o":6.36,"h":6.43,"l":6.18,"c":6.34,"v":16355700},{"d":"2011-08-17","o":6.41,"h":6.47,"l":6.08,"c":6.14,"v":15248500},{"d":"2011-08-18","o":5.9,"h":5.96,"l":5.64,"c":5.79,"v":27200300},{"d":"2011-08-19","o":5.72,"h":6.09,"l":5.71,"c":5.98,"v":37995200},{"d":"2011-08-22","o":6.13,"h":6.18,"l":5.95,"c":6.05,"v":18433500},{"d":"2011-08-23","o":6.08,"h":6.5,"l":5.89,"c":6.5,"v":31113900},{"d":"2011-08-24","o":6.5,"h":6.51,"l":6.16,"c":6.34,"v":17181400},{"d":"2011-08-25","o":6.32,"h":6.7,"l":6.29,"c":6.37,"v":27369300},{"d":"2011-08-26","o":6.3,"h":6.6,"l":6.22,"c":6.49,"v":17110800},{"d":"2011-08-29","o":6.58,"h":6.83,"l":6.57,"c":6.83,"v":13491500},{"d":"2011-08-30","o":6.76,"h":6.93,"l":6.69,"c":6.84,"v":17400800},{"d":"2011-08-31","o":6.84,"h":6.94,"l":6.75,"c":6.83,"v":26838200},{"d":"2011-09-01","o":6.83,"h":6.87,"l":6.67,"c":6.68,"v":15254200},{"d":"2011-09-02","o":6.35,"h":6.48,"l":6.28,"c":6.32,"v":17934000},{"d":"2011-09-06","o":6.09,"h":6.32,"l":6.07,"c":6.27,"v":16300900},{"d":"2011-09-07","o":6.5,"h":6.76,"l":6.44,"c":6.76,"v":18692700},{"d":"2011-09-08","o":6.72,"h":6.96,"l":6.63,"c":6.81,"v":32017100},{"d":"2011-09-09","o":6.69,"h":6.82,"l":6.48,"c":6.52,"v":17494200},{"d":"2011-09-12","o":6.4,"h":6.75,"l":6.4,"c":6.71,"v":20412200},{"d":"2011-09-13","o":6.77,"h":7,"l":6.66,"c":6.96,"v":19043000},{"d":"2011-09-14","o":7.02,"h":7.26,"l":6.98,"c":7.21,"v":23767100},{"d":"2011-09-15","o":7.3,"h":7.44,"l":7.25,"c":7.34,"v":23786400},{"d":"2011-09-16","o":7.38,"h":7.42,"l":7.13,"c":7.2,"v":19877300},{"d":"2011-09-19","o":6.96,"h":7.14,"l":6.85,"c":6.92,"v":36465500},{"d":"2011-09-20","o":6.96,"h":6.99,"l":6.73,"c":6.74,"v":17428300},{"d":"2011-09-21","o":6.8,"h":6.85,"l":6.48,"c":6.48,"v":20043200},{"d":"2011-09-22","o":6.24,"h":6.3,"l":5.9,"c":6.12,"v":44630800},{"d":"2011-09-23","o":6.01,"h":6.23,"l":5.95,"c":6.17,"v":21921300},{"d":"2011-09-26","o":6.37,"h":6.43,"l":6.11,"c":6.4,"v":27779100},{"d":"2011-09-27","o":6.57,"h":6.76,"l":6.44,"c":6.49,"v":26947400},{"d":"2011-09-28","o":6.51,"h":6.57,"l":6.15,"c":6.15,"v":29234600},{"d":"2011-09-29","o":5.49,"h":5.65,"l":5.11,"c":5.31,"v":67973500},{"d":"2011-09-30","o":5.23,"h":5.3,"l":5.07,"c":5.08,"v":29671100},{"d":"2011-10-03","o":5.03,"h":5.03,"l":4.52,"c":4.53,"v":39505500},{"d":"2011-10-04","o":4.42,"h":4.72,"l":4.31,"c":4.72,"v":37500000},{"d":"2011-10-05","o":4.65,"h":4.9,"l":4.52,"c":4.83,"v":28840200},{"d":"2011-10-06","o":4.91,"h":4.91,"l":4.7,"c":4.85,"v":19193800},{"d":"2011-10-07","o":4.94,"h":4.99,"l":4.69,"c":4.73,"v":22123200},{"d":"2011-10-10","o":4.85,"h":4.97,"l":4.75,"c":4.84,"v":14709800},{"d":"2011-10-11","o":4.86,"h":4.93,"l":4.78,"c":4.86,"v":15419700},{"d":"2011-10-12","o":4.94,"h":5.07,"l":4.92,"c":4.93,"v":19261200},{"d":"2011-10-13","o":4.94,"h":4.98,"l":4.85,"c":4.97,"v":17307600},{"d":"2011-10-14","o":5.04,"h":5.07,"l":4.85,"c":4.92,"v":12805400},{"d":"2011-10-17","o":4.9,"h":4.9,"l":4.65,"c":4.67,"v":16611900},{"d":"2011-10-18","o":4.68,"h":4.84,"l":4.57,"c":4.83,"v":21338700},{"d":"2011-10-19","o":4.9,"h":4.92,"l":4.69,"c":4.73,"v":18304000},{"d":"2011-10-20","o":4.72,"h":4.76,"l":4.45,"c":4.54,"v":25240900},{"d":"2011-10-21","o":4.65,"h":4.73,"l":4.61,"c":4.72,"v":13915400},{"d":"2011-10-24","o":4.74,"h":5.06,"l":4.74,"c":5.06,"v":24368900},{"d":"2011-10-25","o":5,"h":5.05,"l":4.86,"c":4.91,"v":14842800},{"d":"2011-10-26","o":4.99,"h":5.13,"l":4.87,"c":5.1,"v":19662200},{"d":"2011-10-27","o":5.27,"h":5.6,"l":5.17,"c":5.54,"v":41294000},{"d":"2011-10-28","o":5.83,"h":6.05,"l":5.71,"c":5.94,"v":47582100},{"d":"2011-10-31","o":5.84,"h":5.96,"l":5.8,"c":5.83,"v":19381300},{"d":"2011-11-01","o":5.56,"h":5.59,"l":5.29,"c":5.3,"v":45412600},{"d":"2011-11-02","o":5.45,"h":5.49,"l":5.34,"c":5.46,"v":21246800},{"d":"2011-11-03","o":5.53,"h":5.77,"l":5.3,"c":5.73,"v":26417100},{"d":"2011-11-04","o":5.61,"h":5.77,"l":5.49,"c":5.67,"v":17552600},{"d":"2011-11-07","o":5.67,"h":5.77,"l":5.53,"c":5.68,"v":14564500},{"d":"2011-11-08","o":5.72,"h":5.78,"l":5.64,"c":5.75,"v":14000000},{"d":"2011-11-09","o":5.55,"h":5.64,"l":5.38,"c":5.38,"v":18518400},{"d":"2011-11-10","o":5.49,"h":5.72,"l":5.34,"c":5.66,"v":23914400},{"d":"2011-11-11","o":5.69,"h":6,"l":5.67,"c":5.95,"v":22806700},{"d":"2011-11-14","o":5.93,"h":5.99,"l":5.76,"c":5.79,"v":12270200},{"d":"2011-11-15","o":5.74,"h":5.85,"l":5.7,"c":5.76,"v":13712500},{"d":"2011-11-16","o":5.71,"h":5.85,"l":5.64,"c":5.68,"v":12713300},{"d":"2011-11-17","o":5.71,"h":5.74,"l":5.4,"c":5.44,"v":18207600},{"d":"2011-11-18","o":5.48,"h":5.52,"l":5.4,"c":5.47,"v":12677100},{"d":"2011-11-21","o":5.34,"h":5.48,"l":5.22,"c":5.42,"v":15305400},{"d":"2011-11-22","o":5.37,"h":5.46,"l":5.29,"c":5.3,"v":19461400},{"d":"2011-11-23","o":5.22,"h":5.22,"l":5.01,"c":5.05,"v":18338100},{"d":"2011-11-25","o":5.03,"h":5.11,"l":4.96,"c":4.99,"v":8669000},{"d":"2011-11-28","o":5.24,"h":5.35,"l":5.2,"c":5.3,"v":12143000},{"d":"2011-11-29","o":5.33,"h":5.44,"l":5.3,"c":5.32,"v":10195400},{"d":"2011-11-30","o":5.49,"h":5.69,"l":5.47,"c":5.69,"v":16152400},{"d":"2011-12-01","o":5.61,"h":5.74,"l":5.54,"c":5.7,"v":10881400},{"d":"2011-12-02","o":5.77,"h":5.83,"l":5.65,"c":5.65,"v":7733000},{"d":"2011-12-05","o":5.75,"h":5.84,"l":5.69,"c":5.76,"v":11215800},{"d":"2011-12-06","o":5.74,"h":5.78,"l":5.61,"c":5.66,"v":11406800},{"d":"2011-12-07","o":5.6,"h":5.74,"l":5.53,"c":5.72,"v":12659400},{"d":"2011-12-08","o":5.64,"h":5.69,"l":5.45,"c":5.47,"v":16654200},{"d":"2011-12-09","o":5.49,"h":5.56,"l":5.39,"c":5.54,"v":13352500},{"d":"2011-12-12","o":5.38,"h":5.39,"l":5.22,"c":5.3,"v":14586200},{"d":"2011-12-13","o":5.33,"h":5.39,"l":5.12,"c":5.18,"v":22707700},{"d":"2011-12-14","o":5.14,"h":5.18,"l":5.01,"c":5.07,"v":13350800},{"d":"2011-12-15","o":5.14,"h":5.17,"l":5.01,"c":5.04,"v":13624900},{"d":"2011-12-16","o":5.08,"h":5.14,"l":5.02,"c":5.13,"v":11679700},{"d":"2011-12-19","o":5.2,"h":5.2,"l":4.82,"c":4.86,"v":14173400},{"d":"2011-12-20","o":4.96,"h":5.2,"l":4.95,"c":5.19,"v":13554100},{"d":"2011-12-21","o":5.12,"h":5.2,"l":4.99,"c":5.08,"v":11852700},{"d":"2011-12-22","o":5.12,"h":5.5,"l":5.1,"c":5.45,"v":16217300},{"d":"2011-12-23","o":5.49,"h":5.51,"l":5.35,"c":5.41,"v":6666000},{"d":"2011-12-27","o":5.4,"h":5.48,"l":5.34,"c":5.38,"v":5648100},{"d":"2011-12-28","o":5.39,"h":5.42,"l":5.24,"c":5.28,"v":5277600},{"d":"2011-12-29","o":5.31,"h":5.39,"l":5.27,"c":5.34,"v":6145100},{"d":"2011-12-30","o":5.34,"h":5.45,"l":5.28,"c":5.4,"v":6906000},{"d":"2012-01-03","o":5.53,"h":5.59,"l":5.44,"c":5.48,"v":12675100},{"d":"2012-01-04","o":5.47,"h":5.49,"l":5.41,"c":5.46,"v":8034900},{"d":"2012-01-05","o":5.45,"h":5.57,"l":5.35,"c":5.46,"v":11476900},{"d":"2012-01-06","o":5.44,"h":5.52,"l":5.39,"c":5.43,"v":12938600},{"d":"2012-01-09","o":5.42,"h":5.6,"l":5.38,"c":5.59,"v":12585400},{"d":"2012-01-10","o":5.66,"h":5.75,"l":5.64,"c":5.71,"v":10129600},{"d":"2012-01-11","o":5.68,"h":5.84,"l":5.68,"c":5.81,"v":11196300},{"d":"2012-01-12","o":5.83,"h":5.85,"l":5.71,"c":5.82,"v":11480100},{"d":"2012-01-13","o":5.76,"h":5.79,"l":5.63,"c":5.66,"v":9670900},{"d":"2012-01-17","o":5.77,"h":5.84,"l":5.71,"c":5.73,"v":8259900},{"d":"2012-01-18","o":5.73,"h":6.03,"l":5.73,"c":5.97,"v":19955800},{"d":"2012-01-19","o":6.02,"h":6.24,"l":5.98,"c":6.22,"v":21731300},{"d":"2012-01-20","o":6.22,"h":6.49,"l":6.18,"c":6.42,"v":28706300},{"d":"2012-01-23","o":6.42,"h":6.6,"l":6.39,"c":6.52,"v":21918400},{"d":"2012-01-24","o":6.47,"h":6.81,"l":6.39,"c":6.53,"v":38790500},{"d":"2012-01-25","o":6.28,"h":6.78,"l":6.23,"c":6.73,"v":36785000},{"d":"2012-01-26","o":6.73,"h":6.95,"l":6.68,"c":6.77,"v":25160600},{"d":"2012-01-27","o":6.72,"h":6.85,"l":6.65,"c":6.82,"v":16442700},{"d":"2012-01-30","o":6.73,"h":6.78,"l":6.61,"c":6.74,"v":13366600},{"d":"2012-01-31","o":6.79,"h":6.84,"l":6.69,"c":6.71,"v":17475500},{"d":"2012-02-01","o":6.83,"h":6.92,"l":6.8,"c":6.9,"v":14672100},{"d":"2012-02-02","o":6.9,"h":7,"l":6.84,"c":6.93,"v":15775200},{"d":"2012-02-03","o":7.02,"h":7.12,"l":6.98,"c":7.08,"v":15318100},{"d":"2012-02-06","o":7.02,"h":7.05,"l":6.9,"c":6.92,"v":13144800},{"d":"2012-02-07","o":6.96,"h":7.19,"l":6.95,"c":7.13,"v":18873500},{"d":"2012-02-08","o":7.14,"h":7.39,"l":7.11,"c":7.25,"v":15606000},{"d":"2012-02-09","o":7.3,"h":7.33,"l":7.13,"c":7.24,"v":13358200},{"d":"2012-02-10","o":7.08,"h":7.12,"l":6.96,"c":7.05,"v":16473400},{"d":"2012-02-13","o":7.24,"h":7.37,"l":7.17,"c":7.29,"v":19481700},{"d":"2012-02-14","o":7.24,"h":7.43,"l":7.24,"c":7.32,"v":18756000},{"d":"2012-02-15","o":7.38,"h":7.5,"l":7.3,"c":7.3,"v":15269400},{"d":"2012-02-16","o":7.3,"h":7.6,"l":7.27,"c":7.59,"v":13140100},{"d":"2012-02-17","o":7.66,"h":7.68,"l":7.42,"c":7.42,"v":13955100},{"d":"2012-02-21","o":7.44,"h":7.45,"l":7.2,"c":7.28,"v":15663000},{"d":"2012-02-22","o":7.24,"h":7.27,"l":7,"c":7.14,"v":20775200},{"d":"2012-02-23","o":7.11,"h":7.3,"l":7.05,"c":7.29,"v":16384600},{"d":"2012-02-24","o":7.42,"h":7.57,"l":7.38,"c":7.46,"v":19280700},{"d":"2012-02-27","o":7.4,"h":7.59,"l":7.27,"c":7.47,"v":14762600},{"d":"2012-02-28","o":7.45,"h":7.61,"l":7.43,"c":7.52,"v":10513600},{"d":"2012-02-29","o":7.52,"h":7.55,"l":7.34,"c":7.35,"v":13941400},{"d":"2012-03-01","o":7.47,"h":7.7,"l":7.42,"c":7.51,"v":19151900},{"d":"2012-03-02","o":7.5,"h":7.63,"l":7.43,"c":7.46,"v":11203300},{"d":"2012-03-05","o":7.35,"h":7.44,"l":7.03,"c":7.07,"v":25144300},{"d":"2012-03-06","o":6.91,"h":6.95,"l":6.76,"c":6.9,"v":15020700},{"d":"2012-03-07","o":7,"h":7.23,"l":6.92,"c":7.17,"v":18978700},{"d":"2012-03-08","o":7.24,"h":7.5,"l":7.22,"c":7.47,"v":21247000},{"d":"2012-03-09","o":7.56,"h":7.65,"l":7.53,"c":7.58,"v":15093300},{"d":"2012-03-12","o":7.55,"h":7.6,"l":7.43,"c":7.5,"v":15385500},{"d":"2012-03-13","o":7.56,"h":7.79,"l":7.54,"c":7.76,"v":17889900},{"d":"2012-03-14","o":7.75,"h":7.99,"l":7.73,"c":7.76,"v":22707000},{"d":"2012-03-15","o":7.96,"h":8.28,"l":7.92,"c":8.25,"v":27147900},{"d":"2012-03-16","o":8.31,"h":8.33,"l":8.11,"c":8.2,"v":14106400},{"d":"2012-03-19","o":8.19,"h":8.23,"l":8.08,"c":8.18,"v":12016800},{"d":"2012-03-20","o":8.05,"h":8.09,"l":7.92,"c":8.06,"v":16426200},{"d":"2012-03-21","o":8.09,"h":8.18,"l":8.01,"c":8.04,"v":9085100},{"d":"2012-03-22","o":7.97,"h":8.04,"l":7.9,"c":8.03,"v":9346900},{"d":"2012-03-23","o":8.05,"h":8.12,"l":7.95,"c":8.09,"v":8149200},{"d":"2012-03-26","o":8.16,"h":8.25,"l":8.12,"c":8.24,"v":8692000},{"d":"2012-03-27","o":8.25,"h":8.35,"l":8.17,"c":8.19,"v":9802000},{"d":"2012-03-28","o":8.17,"h":8.27,"l":7.98,"c":8.08,"v":15385000},{"d":"2012-03-29","o":7.98,"h":8.12,"l":7.93,"c":8.12,"v":13920300},{"d":"2012-03-30","o":8.18,"h":8.2,"l":7.95,"c":8.02,"v":14586100},{"d":"2012-04-02","o":8.03,"h":8.24,"l":7.95,"c":8.2,"v":12477300},{"d":"2012-04-03","o":8.09,"h":8.17,"l":7.91,"c":7.98,"v":18446600},{"d":"2012-04-04","o":7.89,"h":7.89,"l":7.6,"c":7.81,"v":16055700},{"d":"2012-04-05","o":7.61,"h":7.89,"l":7.6,"c":7.87,"v":14951800},{"d":"2012-04-09","o":7.71,"h":7.85,"l":7.66,"c":7.75,"v":10066600},{"d":"2012-04-10","o":7.73,"h":7.89,"l":7.52,"c":7.53,"v":16439400},{"d":"2012-04-11","o":7.64,"h":7.8,"l":7.62,"c":7.64,"v":9540800},{"d":"2012-04-12","o":7.84,"h":7.95,"l":7.71,"c":7.92,"v":10959900},{"d":"2012-04-13","o":7.85,"h":7.86,"l":7.68,"c":7.73,"v":11975400},{"d":"2012-04-16","o":7.8,"h":7.84,"l":7.55,"c":7.7,"v":14931000},{"d":"2012-04-17","o":7.83,"h":8.01,"l":7.8,"c":7.94,"v":15773800},{"d":"2012-04-18","o":7.81,"h":8.06,"l":7.79,"c":7.97,"v":13999400},{"d":"2012-04-19","o":8.01,"h":8.06,"l":7.75,"c":7.97,"v":25074700},{"d":"2012-04-20","o":8.16,"h":8.21,"l":7.73,"c":7.76,"v":38757700},{"d":"2012-04-23","o":7.59,"h":7.65,"l":7.39,"c":7.39,"v":23445100},{"d":"2012-04-24","o":7.44,"h":7.48,"l":7.26,"c":7.31,"v":20552900},{"d":"2012-04-25","o":7.42,"h":7.48,"l":7.21,"c":7.39,"v":17392100},{"d":"2012-04-26","o":7.35,"h":7.49,"l":7.31,"c":7.45,"v":22484700},{"d":"2012-04-27","o":7.44,"h":7.49,"l":7.22,"c":7.33,"v":19381300},{"d":"2012-04-30","o":7.3,"h":7.46,"l":7.3,"c":7.36,"v":13327200},{"d":"2012-05-01","o":7.34,"h":7.64,"l":7.31,"c":7.59,"v":18849900},{"d":"2012-05-02","o":7.51,"h":7.65,"l":7.47,"c":7.63,"v":14124600},{"d":"2012-05-03","o":7.57,"h":7.72,"l":7.37,"c":7.41,"v":15768500},{"d":"2012-05-04","o":7.35,"h":7.4,"l":7.13,"c":7.18,"v":12320600},{"d":"2012-05-07","o":7.13,"h":7.32,"l":7.13,"c":7.18,"v":10558200},{"d":"2012-05-08","o":7.1,"h":7.12,"l":6.9,"c":7.03,"v":12568300},{"d":"2012-05-09","o":6.9,"h":6.96,"l":6.72,"c":6.86,"v":19307400},{"d":"2012-05-10","o":6.58,"h":6.85,"l":6.48,"c":6.78,"v":26539700},{"d":"2012-05-11","o":6.73,"h":7.03,"l":6.72,"c":6.78,"v":17698800},{"d":"2012-05-14","o":6.69,"h":6.89,"l":6.63,"c":6.75,"v":13394600},{"d":"2012-05-15","o":6.76,"h":6.82,"l":6.53,"c":6.6,"v":12501500},{"d":"2012-05-16","o":6.66,"h":6.76,"l":6.39,"c":6.39,"v":17258100},{"d":"2012-05-17","o":6.38,"h":6.42,"l":6.11,"c":6.13,"v":27076500},{"d":"2012-05-18","o":6.19,"h":6.29,"l":6,"c":6.01,"v":14979900},{"d":"2012-05-21","o":6.1,"h":6.34,"l":6.06,"c":6.3,"v":16378200},{"d":"2012-05-22","o":6.17,"h":6.27,"l":6.08,"c":6.16,"v":12600900},{"d":"2012-05-23","o":5.98,"h":6.08,"l":5.89,"c":6.08,"v":19700000},{"d":"2012-05-24","o":6.09,"h":6.1,"l":5.96,"c":6.02,"v":9713100},{"d":"2012-05-25","o":6.02,"h":6.22,"l":5.99,"c":6.22,"v":10026500},{"d":"2012-05-29","o":6.23,"h":6.46,"l":6.22,"c":6.46,"v":16984800},{"d":"2012-05-30","o":6.35,"h":6.39,"l":6.15,"c":6.15,"v":18305600},{"d":"2012-05-31","o":6.12,"h":6.14,"l":5.93,"c":6.08,"v":19844100},{"d":"2012-06-01","o":5.9,"h":5.9,"l":5.63,"c":5.73,"v":25558000},{"d":"2012-06-04","o":5.76,"h":5.83,"l":5.52,"c":5.63,"v":15576200},{"d":"2012-06-05","o":5.66,"h":5.84,"l":5.64,"c":5.83,"v":12256100},{"d":"2012-06-06","o":5.91,"h":6.1,"l":5.91,"c":6.02,"v":13460500},{"d":"2012-06-07","o":6.1,"h":6.14,"l":5.72,"c":5.76,"v":17451300},{"d":"2012-06-08","o":5.73,"h":5.92,"l":5.71,"c":5.91,"v":7580800},{"d":"2012-06-11","o":6.01,"h":6.02,"l":5.68,"c":5.69,"v":11840200},{"d":"2012-06-12","o":5.76,"h":5.92,"l":5.75,"c":5.91,"v":12517400},{"d":"2012-06-13","o":5.89,"h":5.95,"l":5.75,"c":5.76,"v":12585700},{"d":"2012-06-14","o":5.75,"h":5.81,"l":5.7,"c":5.76,"v":8485800},{"d":"2012-06-15","o":5.77,"h":5.88,"l":5.73,"c":5.87,"v":9292400},{"d":"2012-06-18","o":5.85,"h":6,"l":5.8,"c":5.93,"v":11950000},{"d":"2012-06-19","o":5.93,"h":6,"l":5.8,"c":5.81,"v":21247800},{"d":"2012-06-20","o":5.87,"h":6.09,"l":5.79,"c":6.06,"v":23323500},{"d":"2012-06-21","o":6.04,"h":6.04,"l":5.71,"c":5.72,"v":17212000},{"d":"2012-06-22","o":5.77,"h":5.82,"l":5.63,"c":5.73,"v":15918900},{"d":"2012-06-25","o":5.64,"h":5.64,"l":5.38,"c":5.41,"v":17470300},{"d":"2012-06-26","o":5.44,"h":5.5,"l":5.39,"c":5.44,"v":10162500},{"d":"2012-06-27","o":5.47,"h":5.53,"l":5.4,"c":5.5,"v":8999200},{"d":"2012-06-28","o":5.45,"h":5.47,"l":5.32,"c":5.41,"v":11533600},{"d":"2012-06-29","o":5.59,"h":5.73,"l":5.58,"c":5.73,"v":20948600},{"d":"2012-07-02","o":5.75,"h":5.78,"l":5.66,"c":5.75,"v":11159600},{"d":"2012-07-03","o":5.78,"h":6.08,"l":5.77,"c":6.03,"v":11319400},{"d":"2012-07-05","o":5.8,"h":5.98,"l":5.79,"c":5.88,"v":13359900},{"d":"2012-07-06","o":5.8,"h":5.83,"l":5.68,"c":5.75,"v":9952400},{"d":"2012-07-09","o":5.69,"h":5.78,"l":5.61,"c":5.62,"v":13565900},{"d":"2012-07-10","o":5.08,"h":5.4,"l":4.95,"c":4.99,"v":75490100},{"d":"2012-07-11","o":5.02,"h":5.04,"l":4.86,"c":4.89,"v":16155500},{"d":"2012-07-12","o":4.85,"h":4.96,"l":4.81,"c":4.88,"v":19891400},{"d":"2012-07-13","o":4.89,"h":4.95,"l":4.83,"c":4.9,"v":15546400},{"d":"2012-07-16","o":4.85,"h":4.87,"l":4.74,"c":4.83,"v":14791700},{"d":"2012-07-17","o":4.85,"h":4.93,"l":4.71,"c":4.87,"v":14273200},{"d":"2012-07-18","o":4.83,"h":5.02,"l":4.76,"c":4.89,"v":15849900},{"d":"2012-07-19","o":4.93,"h":5.07,"l":4.82,"c":4.86,"v":27598400},{"d":"2012-07-20","o":4.62,"h":4.62,"l":4.2,"c":4.22,"v":52272400},{"d":"2012-07-23","o":4.15,"h":4.16,"l":4.03,"c":4.15,"v":22166600},{"d":"2012-07-24","o":4.18,"h":4.2,"l":4,"c":4.06,"v":21019600},{"d":"2012-07-25","o":4.11,"h":4.15,"l":3.98,"c":4.01,"v":20287800},{"d":"2012-07-26","o":4.05,"h":4.09,"l":4,"c":4.04,"v":11233600},{"d":"2012-07-27","o":4.09,"h":4.12,"l":4.02,"c":4.09,"v":13882400},{"d":"2012-07-30","o":4.08,"h":4.13,"l":4.06,"c":4.1,"v":9546600},{"d":"2012-07-31","o":4.09,"h":4.15,"l":4.05,"c":4.06,"v":13539000},{"d":"2012-08-01","o":4.09,"h":4.15,"l":3.99,"c":4.05,"v":16227500},{"d":"2012-08-02","o":4.03,"h":4.12,"l":3.89,"c":3.97,"v":15798800},{"d":"2012-08-03","o":4.01,"h":4.1,"l":3.98,"c":4.09,"v":8352200},{"d":"2012-08-06","o":4.1,"h":4.12,"l":3.95,"c":4.01,"v":18012600},{"d":"2012-08-07","o":4.04,"h":4.12,"l":4.01,"c":4.02,"v":17095500},{"d":"2012-08-08","o":4.05,"h":4.47,"l":4.03,"c":4.4,"v":52654600},{"d":"2012-08-09","o":4.41,"h":4.41,"l":4.23,"c":4.37,"v":23069200},{"d":"2012-08-10","o":4.23,"h":4.37,"l":4.22,"c":4.34,"v":7842500},{"d":"2012-08-13","o":4.31,"h":4.32,"l":4.21,"c":4.26,"v":12805200},{"d":"2012-08-14","o":4.31,"h":4.35,"l":4.11,"c":4.12,"v":13190100},{"d":"2012-08-15","o":4.11,"h":4.23,"l":4.1,"c":4.19,"v":10406600},{"d":"2012-08-16","o":4.19,"h":4.24,"l":4.13,"c":4.17,"v":12980100},{"d":"2012-08-17","o":4.17,"h":4.2,"l":4.08,"c":4.1,"v":9228900},{"d":"2012-08-20","o":4.1,"h":4.1,"l":3.98,"c":4.09,"v":17270600},{"d":"2012-08-21","o":4.1,"h":4.18,"l":4.03,"c":4.07,"v":15999500},{"d":"2012-08-22","o":4.05,"h":4.05,"l":3.96,"c":4.01,"v":17671700},{"d":"2012-08-23","o":3.98,"h":3.98,"l":3.88,"c":3.9,"v":24424500},{"d":"2012-08-24","o":3.88,"h":3.95,"l":3.85,"c":3.94,"v":12557300},{"d":"2012-08-27","o":3.95,"h":3.95,"l":3.82,"c":3.85,"v":13057600},{"d":"2012-08-28","o":3.84,"h":3.88,"l":3.75,"c":3.79,"v":14500800},{"d":"2012-08-29","o":3.8,"h":3.84,"l":3.76,"c":3.77,"v":10004700},{"d":"2012-08-30","o":3.75,"h":3.8,"l":3.7,"c":3.7,"v":12154100},{"d":"2012-08-31","o":3.77,"h":3.78,"l":3.6,"c":3.72,"v":23593500},{"d":"2012-09-04","o":3.69,"h":3.71,"l":3.6,"c":3.64,"v":16162600},{"d":"2012-09-05","o":3.57,"h":3.63,"l":3.43,"c":3.51,"v":34274300},{"d":"2012-09-06","o":3.55,"h":3.66,"l":3.53,"c":3.66,"v":19948800},{"d":"2012-09-07","o":3.62,"h":3.62,"l":3.43,"c":3.45,"v":31043300},{"d":"2012-09-10","o":3.49,"h":3.59,"l":3.46,"c":3.47,"v":32422000},{"d":"2012-09-11","o":3.52,"h":3.77,"l":3.48,"c":3.75,"v":33085500},{"d":"2012-09-12","o":3.83,"h":3.92,"l":3.75,"c":3.89,"v":50272400},{"d":"2012-09-13","o":3.82,"h":3.94,"l":3.75,"c":3.92,"v":38356300},{"d":"2012-09-14","o":3.96,"h":3.99,"l":3.85,"c":3.9,"v":23583300},{"d":"2012-09-17","o":3.9,"h":4.02,"l":3.82,"c":4.01,"v":42220500},{"d":"2012-09-18","o":3.7,"h":3.9,"l":3.6,"c":3.62,"v":91369500},{"d":"2012-09-19","o":3.66,"h":3.71,"l":3.58,"c":3.66,"v":31304000},{"d":"2012-09-20","o":3.64,"h":3.66,"l":3.59,"c":3.59,"v":20836600},{"d":"2012-09-21","o":3.63,"h":3.68,"l":3.58,"c":3.6,"v":20269300},{"d":"2012-09-24","o":3.54,"h":3.55,"l":3.45,"c":3.46,"v":23733000},{"d":"2012-09-25","o":3.48,"h":3.5,"l":3.28,"c":3.28,"v":29232200},{"d":"2012-09-26","o":3.27,"h":3.42,"l":3.22,"c":3.32,"v":22959900},{"d":"2012-09-27","o":3.36,"h":3.5,"l":3.34,"c":3.43,"v":19551200},{"d":"2012-09-28","o":3.43,"h":3.44,"l":3.35,"c":3.37,"v":15558100},{"d":"2012-10-01","o":3.39,"h":3.41,"l":3.26,"c":3.28,"v":25050500},{"d":"2012-10-02","o":3.3,"h":3.41,"l":3.17,"c":3.27,"v":27052700},{"d":"2012-10-03","o":3.28,"h":3.29,"l":3.1,"c":3.12,"v":27800700},{"d":"2012-10-04","o":3.17,"h":3.25,"l":3.09,"c":3.22,"v":23236300},{"d":"2012-10-05","o":3.24,"h":3.28,"l":3.17,"c":3.22,"v":11215000},{"d":"2012-10-08","o":3.21,"h":3.24,"l":3.15,"c":3.19,"v":9897400},{"d":"2012-10-09","o":3.18,"h":3.26,"l":3.15,"c":3.25,"v":19696500},{"d":"2012-10-10","o":3.22,"h":3.22,"l":3.13,"c":3.15,"v":19234500},{"d":"2012-10-11","o":3.19,"h":3.24,"l":3.13,"c":3.2,"v":18206700},{"d":"2012-10-12","o":2.86,"h":2.99,"l":2.74,"c":2.74,"v":83878000},{"d":"2012-10-15","o":2.79,"h":2.83,"l":2.73,"c":2.75,"v":26746100},{"d":"2012-10-16","o":2.77,"h":2.78,"l":2.66,"c":2.68,"v":38376800},{"d":"2012-10-17","o":2.66,"h":2.8,"l":2.64,"c":2.77,"v":32949000},{"d":"2012-10-18","o":2.76,"h":2.78,"l":2.6,"c":2.62,"v":35679500},{"d":"2012-10-19","o":2.54,"h":2.62,"l":2.17,"c":2.18,"v":110069000},{"d":"2012-10-22","o":2.23,"h":2.23,"l":2.09,"c":2.1,"v":37955900},{"d":"2012-10-23","o":2.06,"h":2.21,"l":2.03,"c":2.14,"v":33501900},{"d":"2012-10-24","o":2.17,"h":2.22,"l":2.06,"c":2.08,"v":37324400},{"d":"2012-10-25","o":2.1,"h":2.15,"l":2.07,"c":2.12,"v":21980400},{"d":"2012-10-26","o":2.13,"h":2.14,"l":2.06,"c":2.07,"v":16693000},{"d":"2012-10-31","o":2.13,"h":2.14,"l":2.05,"c":2.05,"v":17427600},{"d":"2012-11-01","o":2.07,"h":2.14,"l":2.05,"c":2.14,"v":21773300},{"d":"2012-11-02","o":2.15,"h":2.15,"l":2.07,"c":2.1,"v":20725300},{"d":"2012-11-05","o":2.1,"h":2.12,"l":2.06,"c":2.11,"v":21064800},{"d":"2012-11-06","o":2.12,"h":2.14,"l":2.06,"c":2.07,"v":24027100},{"d":"2012-11-07","o":2.07,"h":2.1,"l":2.01,"c":2.01,"v":30029200},{"d":"2012-11-08","o":2.03,"h":2.06,"l":1.96,"c":1.98,"v":35841500},{"d":"2012-11-09","o":2,"h":2.07,"l":1.97,"c":2.03,"v":39582000},{"d":"2012-11-12","o":2.04,"h":2.06,"l":1.99,"c":1.99,"v":15959100},{"d":"2012-11-13","o":1.98,"h":2.35,"l":1.97,"c":2.09,"v":60092100},{"d":"2012-11-14","o":2.04,"h":2.05,"l":1.92,"c":1.93,"v":40052600},{"d":"2012-11-15","o":1.93,"h":1.93,"l":1.86,"c":1.87,"v":20270000},{"d":"2012-11-16","o":1.87,"h":1.9,"l":1.81,"c":1.86,"v":23501300},{"d":"2012-11-19","o":1.9,"h":1.95,"l":1.89,"c":1.92,"v":18774000},{"d":"2012-11-20","o":1.92,"h":1.92,"l":1.86,"c":1.88,"v":11637300},{"d":"2012-11-21","o":1.89,"h":1.92,"l":1.86,"c":1.87,"v":7525400},{"d":"2012-11-23","o":1.92,"h":1.97,"l":1.92,"c":1.95,"v":8567500},{"d":"2012-11-26","o":1.96,"h":1.97,"l":1.84,"c":1.87,"v":30192600},{"d":"2012-11-27","o":1.87,"h":1.89,"l":1.85,"c":1.88,"v":22732800},{"d":"2012-11-28","o":1.88,"h":1.99,"l":1.86,"c":1.96,"v":27471900},{"d":"2012-11-29","o":2.01,"h":2.12,"l":2.01,"c":2.04,"v":42800100},{"d":"2012-11-30","o":2.16,"h":2.22,"l":2.11,"c":2.2,"v":66853900},{"d":"2012-12-03","o":2.28,"h":2.46,"l":2.26,"c":2.36,"v":70160800},{"d":"2012-12-04","o":2.48,"h":2.48,"l":2.21,"c":2.26,"v":52165300},{"d":"2012-12-05","o":2.3,"h":2.32,"l":2.25,"c":2.29,"v":20378800},{"d":"2012-12-06","o":2.33,"h":2.39,"l":2.27,"c":2.34,"v":22223500},{"d":"2012-12-07","o":2.38,"h":2.39,"l":2.29,"c":2.36,"v":34202800},{"d":"2012-12-10","o":2.35,"h":2.39,"l":2.31,"c":2.32,"v":10015500},{"d":"2012-12-11","o":2.34,"h":2.36,"l":2.3,"c":2.33,"v":14745400},{"d":"2012-12-12","o":2.37,"h":2.44,"l":2.36,"c":2.37,"v":24565900},{"d":"2012-12-13","o":2.4,"h":2.44,"l":2.38,"c":2.41,"v":25069800},{"d":"2012-12-14","o":2.43,"h":2.44,"l":2.39,"c":2.39,"v":16552900},{"d":"2012-12-17","o":2.41,"h":2.46,"l":2.39,"c":2.46,"v":15273300},{"d":"2012-12-18","o":2.5,"h":2.53,"l":2.47,"c":2.52,"v":26636300},{"d":"2012-12-19","o":2.55,"h":2.57,"l":2.49,"c":2.52,"v":20586800},{"d":"2012-12-20","o":2.53,"h":2.53,"l":2.37,"c":2.4,"v":24819400},{"d":"2012-12-21","o":2.33,"h":2.59,"l":2.25,"c":2.59,"v":40732900},{"d":"2012-12-24","o":2.54,"h":2.57,"l":2.47,"c":2.48,"v":9625400},{"d":"2012-12-26","o":2.49,"h":2.53,"l":2.42,"c":2.43,"v":12798000},{"d":"2012-12-27","o":2.42,"h":2.43,"l":2.34,"c":2.39,"v":18485500},{"d":"2012-12-28","o":2.3,"h":2.36,"l":2.25,"c":2.28,"v":26210200},{"d":"2012-12-31","o":2.29,"h":2.42,"l":2.28,"c":2.4,"v":20698200},{"d":"2013-01-02","o":2.55,"h":2.57,"l":2.45,"c":2.53,"v":27214800},{"d":"2013-01-03","o":2.52,"h":2.59,"l":2.46,"c":2.49,"v":24966900},{"d":"2013-01-04","o":2.51,"h":2.59,"l":2.49,"c":2.59,"v":22054200},{"d":"2013-01-07","o":2.61,"h":2.7,"l":2.6,"c":2.67,"v":25575200},{"d":"2013-01-08","o":2.72,"h":2.76,"l":2.64,"c":2.67,"v":29140800},{"d":"2013-01-09","o":2.7,"h":2.72,"l":2.6,"c":2.63,"v":16675100},{"d":"2013-01-10","o":2.69,"h":2.7,"l":2.61,"c":2.62,"v":19408800},{"d":"2013-01-11","o":2.63,"h":2.68,"l":2.55,"c":2.67,"v":20032100},{"d":"2013-01-14","o":2.68,"h":2.7,"l":2.62,"c":2.64,"v":17300300},{"d":"2013-01-15","o":2.62,"h":2.7,"l":2.6,"c":2.68,"v":23696400},{"d":"2013-01-16","o":2.67,"h":2.76,"l":2.63,"c":2.72,"v":31384700},{"d":"2013-01-17","o":2.76,"h":2.78,"l":2.71,"c":2.74,"v":17872200},{"d":"2013-01-18","o":2.65,"h":2.68,"l":2.43,"c":2.46,"v":41786200},{"d":"2013-01-22","o":2.52,"h":2.54,"l":2.43,"c":2.45,"v":35143000},{"d":"2013-01-23","o":2.62,"h":2.75,"l":2.59,"c":2.73,"v":69200500},{"d":"2013-01-24","o":2.7,"h":2.84,"l":2.67,"c":2.79,"v":32497200},{"d":"2013-01-25","o":2.84,"h":2.93,"l":2.82,"c":2.85,"v":33639700},{"d":"2013-01-28","o":2.89,"h":2.92,"l":2.78,"c":2.82,"v":23636700},{"d":"2013-01-29","o":2.86,"h":2.86,"l":2.69,"c":2.74,"v":20071100},{"d":"2013-01-30","o":2.75,"h":2.78,"l":2.63,"c":2.65,"v":19781200},{"d":"2013-01-31","o":2.7,"h":2.71,"l":2.45,"c":2.6,"v":27846400},{"d":"2013-02-01","o":2.63,"h":2.68,"l":2.57,"c":2.6,"v":18806200},{"d":"2013-02-04","o":2.63,"h":2.64,"l":2.52,"c":2.52,"v":15382300},{"d":"2013-02-05","o":2.55,"h":2.6,"l":2.49,"c":2.6,"v":12440400},{"d":"2013-02-06","o":2.59,"h":2.64,"l":2.56,"c":2.6,"v":8831000},{"d":"2013-02-07","o":2.61,"h":2.63,"l":2.56,"c":2.57,"v":6780200},{"d":"2013-02-08","o":2.58,"h":2.6,"l":2.58,"c":2.59,"v":5972800},{"d":"2013-02-11","o":2.59,"h":2.7,"l":2.59,"c":2.67,"v":22415300},{"d":"2013-02-12","o":2.71,"h":2.78,"l":2.69,"c":2.77,"v":13675500},{"d":"2013-02-13","o":2.81,"h":2.83,"l":2.73,"c":2.75,"v":11495000},{"d":"2013-02-14","o":2.74,"h":2.75,"l":2.69,"c":2.75,"v":13289000},{"d":"2013-02-15","o":2.77,"h":2.79,"l":2.7,"c":2.71,"v":10718400},{"d":"2013-02-19","o":2.75,"h":2.82,"l":2.73,"c":2.82,"v":19819200},{"d":"2013-02-20","o":2.84,"h":2.84,"l":2.68,"c":2.7,"v":21361700},{"d":"2013-02-21","o":2.69,"h":2.69,"l":2.52,"c":2.6,"v":30776300},{"d":"2013-02-22","o":2.64,"h":2.67,"l":2.55,"c":2.61,"v":20254200},{"d":"2013-02-25","o":2.64,"h":2.65,"l":2.53,"c":2.53,"v":16946200},{"d":"2013-02-26","o":2.54,"h":2.55,"l":2.44,"c":2.46,"v":17584400},{"d":"2013-02-27","o":2.48,"h":2.55,"l":2.45,"c":2.53,"v":10653100},{"d":"2013-02-28","o":2.56,"h":2.57,"l":2.48,"c":2.49,"v":11378900},{"d":"2013-03-01","o":2.5,"h":2.51,"l":2.42,"c":2.42,"v":19689400},{"d":"2013-03-04","o":2.44,"h":2.45,"l":2.36,"c":2.4,"v":14570000},{"d":"2013-03-05","o":2.45,"h":2.47,"l":2.4,"c":2.43,"v":13958900},{"d":"2013-03-06","o":2.45,"h":2.46,"l":2.4,"c":2.43,"v":10834600},{"d":"2013-03-07","o":2.44,"h":2.57,"l":2.43,"c":2.55,"v":21089800},{"d":"2013-03-08","o":2.57,"h":2.64,"l":2.52,"c":2.56,"v":11330600},{"d":"2013-03-11","o":2.57,"h":2.6,"l":2.51,"c":2.59,"v":13393400},{"d":"2013-03-12","o":2.59,"h":2.63,"l":2.57,"c":2.61,"v":9510100},{"d":"2013-03-13","o":2.62,"h":2.63,"l":2.57,"c":2.6,"v":7482100},{"d":"2013-03-14","o":2.62,"h":2.63,"l":2.58,"c":2.63,"v":9222000},{"d":"2013-03-15","o":2.6,"h":2.62,"l":2.58,"c":2.6,"v":15805100},{"d":"2013-03-18","o":2.59,"h":2.68,"l":2.55,"c":2.65,"v":12996000},{"d":"2013-03-19","o":2.66,"h":2.7,"l":2.62,"c":2.67,"v":19316200},{"d":"2013-03-20","o":2.7,"h":2.75,"l":2.69,"c":2.75,"v":13502800},{"d":"2013-03-21","o":2.73,"h":2.75,"l":2.63,"c":2.64,"v":17021600},{"d":"2013-03-22","o":2.66,"h":2.67,"l":2.53,"c":2.54,"v":18524100},{"d":"2013-03-25","o":2.57,"h":2.6,"l":2.49,"c":2.51,"v":11266100},{"d":"2013-03-26","o":2.52,"h":2.54,"l":2.5,"c":2.54,"v":6330300},{"d":"2013-03-27","o":2.5,"h":2.62,"l":2.5,"c":2.55,"v":5902600},{"d":"2013-03-28","o":2.55,"h":2.57,"l":2.52,"c":2.55,"v":4866900},{"d":"2013-04-01","o":2.54,"h":2.57,"l":2.42,"c":2.44,"v":14464800},{"d":"2013-04-02","o":2.45,"h":2.45,"l":2.38,"c":2.39,"v":11427400},{"d":"2013-04-03","o":2.4,"h":2.41,"l":2.32,"c":2.32,"v":14485800},{"d":"2013-04-04","o":2.34,"h":2.37,"l":2.32,"c":2.33,"v":11177500},{"d":"2013-04-05","o":2.3,"h":2.31,"l":2.28,"c":2.29,"v":13725000},{"d":"2013-04-08","o":2.31,"h":2.61,"l":2.26,"c":2.59,"v":44767800},{"d":"2013-04-09","o":2.58,"h":2.63,"l":2.44,"c":2.63,"v":33886600},{"d":"2013-04-10","o":2.65,"h":2.66,"l":2.57,"c":2.61,"v":20686300},{"d":"2013-04-11","o":2.55,"h":2.57,"l":2.46,"c":2.52,"v":12946700},{"d":"2013-04-12","o":2.5,"h":2.5,"l":2.43,"c":2.48,"v":10712600},{"d":"2013-04-15","o":2.45,"h":2.47,"l":2.4,"c":2.4,"v":11522300},{"d":"2013-04-16","o":2.43,"h":2.44,"l":2.4,"c":2.44,"v":10954300},{"d":"2013-04-17","o":2.41,"h":2.47,"l":2.4,"c":2.4,"v":14829200},{"d":"2013-04-18","o":2.4,"h":2.56,"l":2.29,"c":2.51,"v":27340500},{"d":"2013-04-19","o":2.44,"h":2.5,"l":2.39,"c":2.47,"v":25040200},{"d":"2013-04-22","o":2.47,"h":2.51,"l":2.43,"c":2.46,"v":14131700},{"d":"2013-04-23","o":2.5,"h":2.55,"l":2.47,"c":2.53,"v":14550400},{"d":"2013-04-24","o":2.54,"h":2.62,"l":2.52,"c":2.61,"v":16537800},{"d":"2013-04-25","o":2.63,"h":2.72,"l":2.63,"c":2.68,"v":20971000},{"d":"2013-04-26","o":2.66,"h":2.68,"l":2.6,"c":2.64,"v":17317200},{"d":"2013-04-29","o":2.66,"h":2.7,"l":2.65,"c":2.68,"v":11220000},{"d":"2013-04-30","o":2.68,"h":2.82,"l":2.67,"c":2.82,"v":32647200},{"d":"2013-05-01","o":2.81,"h":3.28,"l":2.79,"c":3.22,"v":88006700},{"d":"2013-05-02","o":3.16,"h":3.48,"l":3.14,"c":3.41,"v":74185900},{"d":"2013-05-03","o":3.47,"h":3.8,"l":3.47,"c":3.6,"v":87328700},{"d":"2013-05-06","o":3.72,"h":3.75,"l":3.53,"c":3.61,"v":51378200},{"d":"2013-05-07","o":3.65,"h":3.67,"l":3.44,"c":3.54,"v":35339500},{"d":"2013-05-08","o":3.54,"h":3.85,"l":3.47,"c":3.83,"v":57017200},{"d":"2013-05-09","o":3.91,"h":3.99,"l":3.83,"c":3.86,"v":47232300},{"d":"2013-05-10","o":3.79,"h":3.97,"l":3.79,"c":3.95,"v":30586600},{"d":"2013-05-13","o":3.95,"h":4.22,"l":3.94,"c":4.17,"v":54889400},{"d":"2013-05-14","o":4.31,"h":4.32,"l":4.18,"c":4.26,"v":53292800},{"d":"2013-05-15","o":4.29,"h":4.42,"l":4.26,"c":4.38,"v":39347300},{"d":"2013-05-16","o":3.9,"h":3.94,"l":3.66,"c":3.83,"v":80221500},{"d":"2013-05-17","o":3.93,"h":4.1,"l":3.9,"c":4.07,"v":33952700},{"d":"2013-05-20","o":4.18,"h":4.2,"l":4.07,"c":4.1,"v":35458600},{"d":"2013-05-21","o":4.15,"h":4.2,"l":3.95,"c":4.02,"v":36560500},{"d":"2013-05-22","o":4.08,"h":4.1,"l":3.91,"c":3.96,"v":28771500},{"d":"2013-05-23","o":3.81,"h":4.05,"l":3.79,"c":4.01,"v":33152600},{"d":"2013-05-24","o":4.03,"h":4.06,"l":3.97,"c":4.05,"v":20655600},{"d":"2013-05-28","o":4.13,"h":4.15,"l":4.02,"c":4.05,"v":19603800},{"d":"2013-05-29","o":4.01,"h":4.05,"l":3.96,"c":3.98,"v":16279300},{"d":"2013-05-30","o":4,"h":4.06,"l":3.99,"c":4.04,"v":15229500},{"d":"2013-05-31","o":4.07,"h":4.11,"l":3.99,"c":4,"v":17715000},{"d":"2013-06-03","o":4.02,"h":4.03,"l":3.81,"c":3.96,"v":23938100},{"d":"2013-06-04","o":3.95,"h":4.04,"l":3.94,"c":4.01,"v":19612600},{"d":"2013-06-05","o":4.01,"h":4.03,"l":3.89,"c":3.91,"v":15404600},{"d":"2013-06-06","o":3.87,"h":3.94,"l":3.81,"c":3.94,"v":20863700},{"d":"2013-06-07","o":3.98,"h":3.99,"l":3.88,"c":3.91,"v":12026500},{"d":"2013-06-10","o":3.95,"h":4.08,"l":3.92,"c":4.06,"v":32378100},{"d":"2013-06-11","o":4,"h":4.11,"l":3.96,"c":3.96,"v":20201200},{"d":"2013-06-12","o":4,"h":4.03,"l":3.9,"c":3.9,"v":14600100},{"d":"2013-06-13","o":3.9,"h":3.96,"l":3.87,"c":3.95,"v":14192300},{"d":"2013-06-14","o":3.98,"h":4.04,"l":3.91,"c":3.94,"v":14395600},{"d":"2013-06-17","o":4.12,"h":4.14,"l":4.02,"c":4.05,"v":31973300},{"d":"2013-06-18","o":4.1,"h":4.11,"l":4.05,"c":4.09,"v":22841700},{"d":"2013-06-19","o":4.15,"h":4.18,"l":4.04,"c":4.07,"v":24193500},{"d":"2013-06-20","o":4.02,"h":4.03,"l":3.86,"c":3.87,"v":26704000},{"d":"2013-06-21","o":3.97,"h":4.04,"l":3.9,"c":4,"v":32752000},{"d":"2013-06-24","o":4.07,"h":4.09,"l":3.99,"c":4.05,"v":29135600},{"d":"2013-06-25","o":4.11,"h":4.15,"l":4.06,"c":4.15,"v":26642400},{"d":"2013-06-26","o":4.2,"h":4.21,"l":4.12,"c":4.14,"v":19841200},{"d":"2013-06-27","o":4.19,"h":4.19,"l":4.06,"c":4.08,"v":17426100},{"d":"2013-06-28","o":4.08,"h":4.12,"l":4.02,"c":4.08,"v":13329600},{"d":"2013-07-01","o":4.11,"h":4.13,"l":4.07,"c":4.1,"v":10712200},{"d":"2013-07-02","o":4.09,"h":4.12,"l":3.95,"c":3.97,"v":17766600},{"d":"2013-07-03","o":4,"h":4.07,"l":3.96,"c":4.06,"v":11315900},{"d":"2013-07-05","o":4.08,"h":4.1,"l":4.03,"c":4.07,"v":8965400},{"d":"2013-07-08","o":4.08,"h":4.09,"l":3.98,"c":4,"v":16930900},{"d":"2013-07-09","o":4.02,"h":4.08,"l":4.01,"c":4.05,"v":9550900},{"d":"2013-07-10","o":4.06,"h":4.06,"l":3.96,"c":3.98,"v":19122800},{"d":"2013-07-11","o":4.22,"h":4.45,"l":4.16,"c":4.45,"v":106975700},{"d":"2013-07-12","o":4.48,"h":4.5,"l":4.26,"c":4.32,"v":50286600},{"d":"2013-07-15","o":4.34,"h":4.4,"l":4.31,"c":4.4,"v":21953700},{"d":"2013-07-16","o":4.41,"h":4.49,"l":4.25,"c":4.43,"v":39716700},{"d":"2013-07-17","o":4.44,"h":4.45,"l":4.33,"c":4.38,"v":17002100},{"d":"2013-07-18","o":4.38,"h":4.65,"l":4.37,"c":4.64,"v":70347000},{"d":"2013-07-19","o":3.99,"h":4.08,"l":3.85,"c":4.03,"v":151516000},{"d":"2013-07-22","o":4.01,"h":4.01,"l":3.89,"c":3.9,"v":50010900},{"d":"2013-07-23","o":3.88,"h":3.88,"l":3.64,"c":3.66,"v":76847700},{"d":"2013-07-24","o":3.69,"h":3.75,"l":3.58,"c":3.63,"v":50913500},{"d":"2013-07-25","o":3.64,"h":3.74,"l":3.6,"c":3.7,"v":29243400},{"d":"2013-07-26","o":3.7,"h":3.83,"l":3.66,"c":3.82,"v":42575800},{"d":"2013-07-29","o":3.87,"h":3.89,"l":3.75,"c":3.75,"v":32247500},{"d":"2013-07-30","o":3.79,"h":3.85,"l":3.75,"c":3.82,"v":19611600},{"d":"2013-07-31","o":3.85,"h":3.9,"l":3.77,"c":3.77,"v":34342100},{"d":"2013-08-01","o":3.81,"h":3.87,"l":3.78,"c":3.81,"v":22276700},{"d":"2013-08-02","o":3.8,"h":3.84,"l":3.77,"c":3.8,"v":13481100},{"d":"2013-08-05","o":3.83,"h":3.84,"l":3.8,"c":3.82,"v":11734100},{"d":"2013-08-06","o":3.81,"h":3.82,"l":3.71,"c":3.72,"v":19462800},{"d":"2013-08-07","o":3.68,"h":3.7,"l":3.57,"c":3.69,"v":27553200},{"d":"2013-08-08","o":3.71,"h":3.73,"l":3.61,"c":3.71,"v":16994400},{"d":"2013-08-09","o":3.69,"h":3.7,"l":3.63,"c":3.65,"v":13656300},{"d":"2013-08-12","o":3.62,"h":3.72,"l":3.61,"c":3.65,"v":10665300},{"d":"2013-08-13","o":3.67,"h":3.71,"l":3.63,"c":3.69,"v":12387400},{"d":"2013-08-14","o":3.68,"h":3.83,"l":3.65,"c":3.82,"v":32081500},{"d":"2013-08-15","o":3.76,"h":3.84,"l":3.65,"c":3.69,"v":28245900},{"d":"2013-08-16","o":3.69,"h":3.71,"l":3.65,"c":3.66,"v":11659600},{"d":"2013-08-19","o":3.67,"h":3.68,"l":3.59,"c":3.6,"v":14414700},{"d":"2013-08-20","o":3.62,"h":3.69,"l":3.59,"c":3.63,"v":16665100},{"d":"2013-08-21","o":3.62,"h":3.68,"l":3.6,"c":3.61,"v":13992800},{"d":"2013-08-22","o":3.63,"h":3.65,"l":3.6,"c":3.63,"v":10071400},{"d":"2013-08-23","o":3.67,"h":3.74,"l":3.61,"c":3.65,"v":22498900},{"d":"2013-08-26","o":3.65,"h":3.66,"l":3.58,"c":3.58,"v":22464000},{"d":"2013-08-27","o":3.55,"h":3.55,"l":3.33,"c":3.39,"v":51647100},{"d":"2013-08-28","o":3.35,"h":3.49,"l":3.33,"c":3.42,"v":19453800},{"d":"2013-08-29","o":3.43,"h":3.48,"l":3.37,"c":3.38,"v":13448100},{"d":"2013-08-30","o":3.38,"h":3.41,"l":3.25,"c":3.27,"v":31721500},{"d":"2013-09-03","o":3.32,"h":3.35,"l":3.25,"c":3.27,"v":15543600},{"d":"2013-09-04","o":3.28,"h":3.34,"l":3.25,"c":3.31,"v":29576000},{"d":"2013-09-05","o":3.32,"h":3.49,"l":3.3,"c":3.41,"v":23102100},{"d":"2013-09-06","o":3.54,"h":3.6,"l":3.43,"c":3.57,"v":35974800},{"d":"2013-09-09","o":3.63,"h":3.72,"l":3.62,"c":3.69,"v":23646200},{"d":"2013-09-10","o":3.78,"h":3.87,"l":3.77,"c":3.87,"v":33201100},{"d":"2013-09-11","o":3.87,"h":3.89,"l":3.74,"c":3.82,"v":24009100},{"d":"2013-09-12","o":3.76,"h":3.8,"l":3.69,"c":3.75,"v":28947700},{"d":"2013-09-13","o":3.75,"h":3.87,"l":3.72,"c":3.83,"v":25331400},{"d":"2013-09-16","o":3.9,"h":3.9,"l":3.79,"c":3.82,"v":30569700},{"d":"2013-09-17","o":3.83,"h":3.9,"l":3.77,"c":3.85,"v":25590700},{"d":"2013-09-18","o":3.85,"h":3.95,"l":3.83,"c":3.93,"v":24046300},{"d":"2013-09-19","o":3.96,"h":4,"l":3.92,"c":3.95,"v":24274700},{"d":"2013-09-20","o":3.91,"h":3.96,"l":3.79,"c":3.83,"v":94572300},{"d":"2013-09-23","o":3.81,"h":3.87,"l":3.77,"c":3.79,"v":20920500},{"d":"2013-09-24","o":3.79,"h":3.89,"l":3.75,"c":3.8,"v":21462700},{"d":"2013-09-25","o":3.82,"h":3.94,"l":3.79,"c":3.91,"v":23559200},{"d":"2013-09-26","o":3.94,"h":3.98,"l":3.88,"c":3.89,"v":17460300},{"d":"2013-09-27","o":3.87,"h":3.91,"l":3.83,"c":3.86,"v":11436100},{"d":"2013-09-30","o":3.79,"h":3.86,"l":3.75,"c":3.81,"v":16556900},{"d":"2013-10-01","o":3.82,"h":3.94,"l":3.81,"c":3.86,"v":26056400},{"d":"2013-10-02","o":3.83,"h":3.94,"l":3.82,"c":3.9,"v":18583300},{"d":"2013-10-03","o":3.93,"h":3.94,"l":3.86,"c":3.9,"v":25498500},{"d":"2013-10-04","o":3.91,"h":3.95,"l":3.89,"c":3.91,"v":17134400},{"d":"2013-10-07","o":3.87,"h":3.91,"l":3.83,"c":3.86,"v":16734000},{"d":"2013-10-08","o":3.87,"h":3.89,"l":3.68,"c":3.72,"v":35910400},{"d":"2013-10-09","o":3.75,"h":3.75,"l":3.55,"c":3.65,"v":36053700},{"d":"2013-10-10","o":3.72,"h":3.8,"l":3.72,"c":3.79,"v":24019400},{"d":"2013-10-11","o":3.78,"h":3.85,"l":3.75,"c":3.83,"v":17384600},{"d":"2013-10-14","o":3.87,"h":4.05,"l":3.85,"c":3.97,"v":63648400},{"d":"2013-10-15","o":4.03,"h":4.1,"l":4.01,"c":4.02,"v":52027500},{"d":"2013-10-16","o":4.1,"h":4.1,"l":4.03,"c":4.09,"v":34138300},{"d":"2013-10-17","o":4.12,"h":4.13,"l":4.06,"c":4.09,"v":45838000},{"d":"2013-10-18","o":3.56,"h":3.66,"l":3.51,"c":3.53,"v":108913700},{"d":"2013-10-21","o":3.56,"h":3.56,"l":3.3,"c":3.37,"v":68891000},{"d":"2013-10-22","o":3.32,"h":3.34,"l":3.12,"c":3.18,"v":92506500},{"d":"2013-10-23","o":3.2,"h":3.25,"l":3.04,"c":3.14,"v":65948000},{"d":"2013-10-24","o":3.21,"h":3.3,"l":3.16,"c":3.23,"v":43033200},{"d":"2013-10-25","o":3.29,"h":3.39,"l":3.29,"c":3.34,"v":43346300},{"d":"2013-10-28","o":3.38,"h":3.39,"l":3.32,"c":3.32,"v":23820500},{"d":"2013-10-29","o":3.34,"h":3.37,"l":3.32,"c":3.33,"v":15816500},{"d":"2013-10-30","o":3.35,"h":3.36,"l":3.3,"c":3.3,"v":16208000},{"d":"2013-10-31","o":3.31,"h":3.35,"l":3.25,"c":3.34,"v":18062700},{"d":"2013-11-01","o":3.37,"h":3.37,"l":3.3,"c":3.31,"v":14422000},{"d":"2013-11-04","o":3.34,"h":3.38,"l":3.29,"c":3.32,"v":16749400},{"d":"2013-11-05","o":3.32,"h":3.35,"l":3.29,"c":3.33,"v":14003100},{"d":"2013-11-06","o":3.33,"h":3.35,"l":3.3,"c":3.32,"v":15065300},{"d":"2013-11-07","o":3.33,"h":3.33,"l":3.23,"c":3.28,"v":18856200},{"d":"2013-11-08","o":3.26,"h":3.29,"l":3.2,"c":3.27,"v":12072000},{"d":"2013-11-11","o":3.29,"h":3.34,"l":3.25,"c":3.34,"v":12981500},{"d":"2013-11-12","o":3.34,"h":3.45,"l":3.33,"c":3.44,"v":20185800},{"d":"2013-11-13","o":3.5,"h":3.55,"l":3.46,"c":3.54,"v":28914000},{"d":"2013-11-14","o":3.55,"h":3.57,"l":3.47,"c":3.52,"v":15123200},{"d":"2013-11-15","o":3.53,"h":3.53,"l":3.48,"c":3.5,"v":11570800},{"d":"2013-11-18","o":3.53,"h":3.54,"l":3.47,"c":3.47,"v":13170900},{"d":"2013-11-19","o":3.46,"h":3.48,"l":3.36,"c":3.42,"v":20169800},{"d":"2013-11-20","o":3.44,"h":3.46,"l":3.4,"c":3.42,"v":9937400},{"d":"2013-11-21","o":3.43,"h":3.44,"l":3.35,"c":3.37,"v":13646200},{"d":"2013-11-22","o":3.38,"h":3.39,"l":3.33,"c":3.34,"v":11315300},{"d":"2013-11-25","o":3.36,"h":3.4,"l":3.34,"c":3.39,"v":11605400},{"d":"2013-11-26","o":3.42,"h":3.48,"l":3.4,"c":3.45,"v":16989300},{"d":"2013-11-27","o":3.48,"h":3.58,"l":3.46,"c":3.56,"v":19876400},{"d":"2013-11-29","o":3.6,"h":3.68,"l":3.58,"c":3.64,"v":15448400},{"d":"2013-12-02","o":3.65,"h":3.7,"l":3.56,"c":3.66,"v":24119700},{"d":"2013-12-03","o":3.64,"h":3.71,"l":3.58,"c":3.62,"v":23323200},{"d":"2013-12-04","o":3.57,"h":3.63,"l":3.48,"c":3.57,"v":21609700},{"d":"2013-12-05","o":3.56,"h":3.65,"l":3.55,"c":3.64,"v":14465700},{"d":"2013-12-06","o":3.67,"h":3.7,"l":3.63,"c":3.66,"v":15825300},{"d":"2013-12-09","o":3.66,"h":3.7,"l":3.63,"c":3.63,"v":10470700},{"d":"2013-12-10","o":3.63,"h":3.78,"l":3.6,"c":3.72,"v":29571500},{"d":"2013-12-11","o":3.74,"h":3.77,"l":3.66,"c":3.68,"v":13436700},{"d":"2013-12-12","o":3.68,"h":3.75,"l":3.65,"c":3.69,"v":10013900},{"d":"2013-12-13","o":3.7,"h":3.72,"l":3.65,"c":3.69,"v":9074200},{"d":"2013-12-16","o":3.64,"h":3.66,"l":3.51,"c":3.59,"v":22228600},{"d":"2013-12-17","o":3.6,"h":3.67,"l":3.58,"c":3.65,"v":14836400},{"d":"2013-12-18","o":3.64,"h":3.67,"l":3.6,"c":3.65,"v":12658100},{"d":"2013-12-19","o":3.64,"h":3.68,"l":3.6,"c":3.65,"v":10419000},{"d":"2013-12-20","o":3.64,"h":3.7,"l":3.64,"c":3.69,"v":12762700},{"d":"2013-12-23","o":3.74,"h":3.78,"l":3.72,"c":3.75,"v":14531000},{"d":"2013-12-24","o":3.77,"h":3.8,"l":3.75,"c":3.77,"v":5798900},{"d":"2013-12-26","o":3.8,"h":3.85,"l":3.79,"c":3.8,"v":9887600},{"d":"2013-12-27","o":3.82,"h":3.83,"l":3.76,"c":3.78,"v":8248800},{"d":"2013-12-30","o":3.79,"h":3.88,"l":3.78,"c":3.85,"v":17519300},{"d":"2013-12-31","o":3.87,"h":3.88,"l":3.83,"c":3.87,"v":12347800},{"d":"2014-01-02","o":3.85,"h":3.98,"l":3.84,"c":3.95,"v":20548400},{"d":"2014-01-03","o":3.98,"h":4,"l":3.88,"c":4,"v":22887200},{"d":"2014-01-06","o":4.01,"h":4.18,"l":3.99,"c":4.13,"v":42398300},{"d":"2014-01-07","o":4.19,"h":4.25,"l":4.11,"c":4.18,"v":42932100},{"d":"2014-01-08","o":4.23,"h":4.26,"l":4.14,"c":4.18,"v":30678700},{"d":"2014-01-09","o":4.2,"h":4.23,"l":4.05,"c":4.09,"v":30667600},{"d":"2014-01-10","o":4.09,"h":4.2,"l":4.07,"c":4.17,"v":20840800},{"d":"2014-01-13","o":4.19,"h":4.2,"l":4.09,"c":4.13,"v":22856100},{"d":"2014-01-14","o":4.14,"h":4.3,"l":4.13,"c":4.3,"v":42434800},{"d":"2014-01-15","o":4.34,"h":4.6,"l":4.32,"c":4.47,"v":66613100},{"d":"2014-01-16","o":4.5,"h":4.51,"l":4.32,"c":4.38,"v":46975600},{"d":"2014-01-17","o":4.15,"h":4.35,"l":4.11,"c":4.18,"v":45842700},{"d":"2014-01-21","o":4.31,"h":4.34,"l":4.13,"c":4.17,"v":58702900},{"d":"2014-01-22","o":3.79,"h":3.82,"l":3.66,"c":3.67,"v":86329500},{"d":"2014-01-23","o":3.67,"h":3.68,"l":3.58,"c":3.62,"v":29844700},{"d":"2014-01-24","o":3.6,"h":3.61,"l":3.41,"c":3.47,"v":48095800},{"d":"2014-01-27","o":3.48,"h":3.49,"l":3.35,"c":3.41,"v":31332300},{"d":"2014-01-28","o":3.43,"h":3.57,"l":3.41,"c":3.54,"v":27962600},{"d":"2014-01-29","o":3.52,"h":3.56,"l":3.45,"c":3.48,"v":21765000},{"d":"2014-01-30","o":3.51,"h":3.52,"l":3.45,"c":3.48,"v":17111700},{"d":"2014-01-31","o":3.45,"h":3.47,"l":3.43,"c":3.43,"v":13602100},{"d":"2014-02-03","o":3.43,"h":3.44,"l":3.33,"c":3.33,"v":22280200},{"d":"2014-02-04","o":3.35,"h":3.43,"l":3.3,"c":3.37,"v":22681000},{"d":"2014-02-05","o":3.36,"h":3.37,"l":3.29,"c":3.31,"v":14858900},{"d":"2014-02-06","o":3.32,"h":3.46,"l":3.32,"c":3.41,"v":16072900},{"d":"2014-02-07","o":3.46,"h":3.5,"l":3.42,"c":3.47,"v":23119700},{"d":"2014-02-10","o":3.5,"h":3.64,"l":3.45,"c":3.63,"v":21241100},{"d":"2014-02-11","o":3.66,"h":3.75,"l":3.65,"c":3.7,"v":34198100},{"d":"2014-02-12","o":3.71,"h":3.73,"l":3.63,"c":3.69,"v":18321300},{"d":"2014-02-13","o":3.64,"h":3.71,"l":3.64,"c":3.7,"v":13368600},{"d":"2014-02-14","o":3.7,"h":3.72,"l":3.64,"c":3.69,"v":12387900},{"d":"2014-02-18","o":3.69,"h":3.72,"l":3.65,"c":3.7,"v":11956700},{"d":"2014-02-19","o":3.7,"h":3.74,"l":3.68,"c":3.72,"v":14175500},{"d":"2014-02-20","o":3.72,"h":3.75,"l":3.66,"c":3.69,"v":13276100},{"d":"2014-02-21","o":3.71,"h":3.75,"l":3.66,"c":3.69,"v":13606800},{"d":"2014-02-24","o":3.71,"h":3.73,"l":3.7,"c":3.71,"v":10717900},{"d":"2014-02-25","o":3.73,"h":3.74,"l":3.66,"c":3.69,"v":9173500},{"d":"2014-02-26","o":3.7,"h":3.72,"l":3.63,"c":3.7,"v":13211700},{"d":"2014-02-27","o":3.69,"h":3.77,"l":3.68,"c":3.71,"v":18218000},{"d":"2014-02-28","o":3.73,"h":3.77,"l":3.7,"c":3.71,"v":14643200},{"d":"2014-03-03","o":3.66,"h":3.7,"l":3.6,"c":3.67,"v":19555800},{"d":"2014-03-04","o":3.7,"h":3.73,"l":3.68,"c":3.7,"v":10516100},{"d":"2014-03-05","o":3.7,"h":3.73,"l":3.69,"c":3.71,"v":10740200},{"d":"2014-03-06","o":3.72,"h":3.75,"l":3.71,"c":3.73,"v":10713000},{"d":"2014-03-07","o":3.75,"h":4.02,"l":3.75,"c":3.95,"v":55435800},{"d":"2014-03-10","o":4.04,"h":4.06,"l":3.8,"c":3.81,"v":42135800},{"d":"2014-03-11","o":3.86,"h":4.01,"l":3.83,"c":3.85,"v":34951400},{"d":"2014-03-12","o":3.86,"h":3.93,"l":3.85,"c":3.91,"v":14700500},{"d":"2014-03-13","o":3.94,"h":3.99,"l":3.84,"c":3.86,"v":19803000},{"d":"2014-03-14","o":3.84,"h":3.9,"l":3.82,"c":3.85,"v":18161500},{"d":"2014-03-17","o":3.88,"h":3.91,"l":3.78,"c":3.8,"v":20004100},{"d":"2014-03-18","o":3.82,"h":3.91,"l":3.81,"c":3.89,"v":15273700},{"d":"2014-03-19","o":3.91,"h":4,"l":3.9,"c":3.98,"v":28516900},{"d":"2014-03-20","o":3.96,"h":4.05,"l":3.9,"c":4.05,"v":23600600},{"d":"2014-03-21","o":4.07,"h":4.14,"l":4.01,"c":4.04,"v":23871200},{"d":"2014-03-24","o":4.05,"h":4.14,"l":3.98,"c":4.05,"v":20669500},{"d":"2014-03-25","o":4.09,"h":4.12,"l":4.02,"c":4.05,"v":14517000},{"d":"2014-03-26","o":4.08,"h":4.1,"l":4.02,"c":4.05,"v":14799700},{"d":"2014-03-27","o":3.99,"h":4.07,"l":3.87,"c":3.91,"v":24532000},{"d":"2014-03-28","o":3.93,"h":3.97,"l":3.87,"c":3.88,"v":13189200},{"d":"2014-03-31","o":3.93,"h":4.02,"l":3.9,"c":4.01,"v":15386000},{"d":"2014-04-01","o":4.04,"h":4.1,"l":4.02,"c":4.07,"v":18778800},{"d":"2014-04-02","o":4.12,"h":4.12,"l":4.06,"c":4.06,"v":14839500},{"d":"2014-04-03","o":4.07,"h":4.1,"l":3.97,"c":4,"v":16802300},{"d":"2014-04-04","o":4.03,"h":4.11,"l":3.92,"c":4.01,"v":23427000},{"d":"2014-04-07","o":3.98,"h":3.99,"l":3.83,"c":3.88,"v":24874600},{"d":"2014-04-08","o":3.89,"h":4,"l":3.83,"c":3.99,"v":17339100},{"d":"2014-04-09","o":4.01,"h":4.02,"l":3.95,"c":3.98,"v":11270300},{"d":"2014-04-10","o":3.97,"h":4.01,"l":3.84,"c":3.85,"v":21364300},{"d":"2014-04-11","o":3.82,"h":3.85,"l":3.65,"c":3.65,"v":34428800},{"d":"2014-04-14","o":3.72,"h":3.78,"l":3.65,"c":3.71,"v":22735100},{"d":"2014-04-15","o":3.74,"h":3.82,"l":3.72,"c":3.79,"v":21754300},{"d":"2014-04-16","o":3.81,"h":3.83,"l":3.73,"c":3.76,"v":18173300},{"d":"2014-04-17","o":3.78,"h":3.8,"l":3.69,"c":3.69,"v":32048100},{"d":"2014-04-21","o":4.01,"h":4.2,"l":3.96,"c":4.12,"v":102651500},{"d":"2014-04-22","o":4.13,"h":4.31,"l":4.11,"c":4.3,"v":52806800},{"d":"2014-04-23","o":4.28,"h":4.3,"l":4.16,"c":4.25,"v":29136300},{"d":"2014-04-24","o":4.27,"h":4.35,"l":4.2,"c":4.28,"v":27532800},{"d":"2014-04-25","o":4.22,"h":4.26,"l":4.04,"c":4.05,"v":37810200},{"d":"2014-04-28","o":4.09,"h":4.12,"l":3.87,"c":3.96,"v":31737100},{"d":"2014-04-29","o":4.02,"h":4.03,"l":3.96,"c":4.03,"v":14582900},{"d":"2014-04-30","o":4,"h":4.1,"l":3.99,"c":4.09,"v":18419200},{"d":"2014-05-01","o":4.13,"h":4.24,"l":4.1,"c":4.2,"v":37807300},{"d":"2014-05-02","o":4.17,"h":4.2,"l":4.1,"c":4.12,"v":14479700},{"d":"2014-05-05","o":4.1,"h":4.14,"l":4.06,"c":4.09,"v":9015400},{"d":"2014-05-06","o":4.06,"h":4.13,"l":3.98,"c":4.01,"v":17929300},{"d":"2014-05-07","o":4.04,"h":4.04,"l":3.89,"c":3.97,"v":22374700},{"d":"2014-05-08","o":3.95,"h":4.03,"l":3.91,"c":3.93,"v":14550200},{"d":"2014-05-09","o":3.91,"h":3.93,"l":3.85,"c":3.87,"v":15982900},{"d":"2014-05-12","o":3.87,"h":4,"l":3.86,"c":3.97,"v":14785500},{"d":"2014-05-13","o":3.99,"h":4.09,"l":3.98,"c":4.03,"v":11224000},{"d":"2014-05-14","o":4.03,"h":4.06,"l":3.98,"c":3.98,"v":10349600},{"d":"2014-05-15","o":3.96,"h":3.98,"l":3.89,"c":3.96,"v":18000900},{"d":"2014-05-16","o":3.95,"h":4.05,"l":3.91,"c":4.02,"v":17166600},{"d":"2014-05-19","o":4,"h":4.1,"l":3.96,"c":4.09,"v":18171000},{"d":"2014-05-20","o":4.09,"h":4.11,"l":4,"c":4.05,"v":15647500},{"d":"2014-05-21","o":4.06,"h":4.1,"l":4.05,"c":4.1,"v":13369500},{"d":"2014-05-22","o":4.09,"h":4.09,"l":4.01,"c":4.01,"v":11903100},{"d":"2014-05-23","o":4.03,"h":4.06,"l":3.97,"c":4.02,"v":9831100},{"d":"2014-05-27","o":4.05,"h":4.06,"l":4.03,"c":4.04,"v":6922800},{"d":"2014-05-28","o":4.04,"h":4.06,"l":3.99,"c":4,"v":12293800},{"d":"2014-05-29","o":4.02,"h":4.06,"l":4.01,"c":4.03,"v":8876700},{"d":"2014-05-30","o":4.02,"h":4.03,"l":3.98,"c":4,"v":10030600},{"d":"2014-06-02","o":4.03,"h":4.03,"l":3.94,"c":3.97,"v":10859500},{"d":"2014-06-03","o":3.96,"h":3.98,"l":3.92,"c":3.94,"v":10858800},{"d":"2014-06-04","o":3.93,"h":4.05,"l":3.93,"c":4.04,"v":13286000},{"d":"2014-06-05","o":4.04,"h":4.09,"l":4.02,"c":4.08,"v":13723800},{"d":"2014-06-06","o":4.09,"h":4.11,"l":4.06,"c":4.06,"v":8466000},{"d":"2014-06-09","o":4.05,"h":4.1,"l":4.04,"c":4.07,"v":7597200},{"d":"2014-06-10","o":4.1,"h":4.23,"l":4.1,"c":4.2,"v":28322100},{"d":"2014-06-11","o":4.18,"h":4.3,"l":4.17,"c":4.29,"v":20596200},{"d":"2014-06-12","o":4.33,"h":4.44,"l":4.28,"c":4.29,"v":26709500},{"d":"2014-06-13","o":4.36,"h":4.39,"l":4.24,"c":4.28,"v":17734600},{"d":"2014-06-16","o":4.26,"h":4.44,"l":4.26,"c":4.44,"v":26192800},{"d":"2014-06-17","o":4.41,"h":4.5,"l":4.41,"c":4.47,"v":19445000},{"d":"2014-06-18","o":4.5,"h":4.5,"l":4.35,"c":4.4,"v":14702400},{"d":"2014-06-19","o":4.42,"h":4.45,"l":4.33,"c":4.36,"v":10880500},{"d":"2014-06-20","o":4.34,"h":4.37,"l":4.07,"c":4.1,"v":54721600},{"d":"2014-06-23","o":4.06,"h":4.08,"l":3.9,"c":4.01,"v":49634100},{"d":"2014-06-24","o":4.01,"h":4.07,"l":3.93,"c":3.94,"v":20402400},{"d":"2014-06-25","o":3.95,"h":4,"l":3.94,"c":3.96,"v":13844700},{"d":"2014-06-26","o":3.95,"h":4.09,"l":3.94,"c":4.03,"v":21640500},{"d":"2014-06-27","o":4.06,"h":4.11,"l":4.04,"c":4.11,"v":16034600},{"d":"2014-06-30","o":4.12,"h":4.25,"l":4.08,"c":4.19,"v":25850200},{"d":"2014-07-01","o":4.21,"h":4.26,"l":4.17,"c":4.22,"v":29412600},{"d":"2014-07-02","o":4.23,"h":4.35,"l":4.22,"c":4.34,"v":20486500},{"d":"2014-07-03","o":4.36,"h":4.4,"l":4.14,"c":4.24,"v":22521700},{"d":"2014-07-07","o":4.23,"h":4.31,"l":4.21,"c":4.26,"v":21165500},{"d":"2014-07-08","o":4.25,"h":4.3,"l":4.1,"c":4.22,"v":41685800},{"d":"2014-07-09","o":4.21,"h":4.29,"l":4.2,"c":4.23,"v":18462200},{"d":"2014-07-10","o":4.18,"h":4.36,"l":4.14,"c":4.29,"v":39245000},{"d":"2014-07-11","o":4.3,"h":4.4,"l":4.29,"c":4.37,"v":22425600},{"d":"2014-07-14","o":4.44,"h":4.65,"l":4.39,"c":4.64,"v":73046000},{"d":"2014-07-15","o":4.63,"h":4.8,"l":4.41,"c":4.53,"v":156113700},{"d":"2014-07-16","o":4.6,"h":4.77,"l":4.57,"c":4.66,"v":61848100},{"d":"2014-07-17","o":4.66,"h":4.68,"l":4.5,"c":4.57,"v":51309800},{"d":"2014-07-18","o":3.73,"h":3.84,"l":3.67,"c":3.83,"v":137577700},{"d":"2014-07-21","o":3.86,"h":3.87,"l":3.75,"c":3.78,"v":34219100},{"d":"2014-07-22","o":3.82,"h":3.86,"l":3.78,"c":3.8,"v":34004800},{"d":"2014-07-23","o":3.82,"h":3.83,"l":3.75,"c":3.76,"v":31748200},{"d":"2014-07-24","o":3.75,"h":3.8,"l":3.71,"c":3.73,"v":27967600},{"d":"2014-07-25","o":3.73,"h":3.79,"l":3.69,"c":3.76,"v":31793700},{"d":"2014-07-28","o":3.77,"h":3.78,"l":3.68,"c":3.73,"v":31443400},{"d":"2014-07-29","o":3.74,"h":3.84,"l":3.73,"c":3.79,"v":36157400},{"d":"2014-07-30","o":3.82,"h":3.88,"l":3.77,"c":3.82,"v":42981200},{"d":"2014-07-31","o":3.8,"h":3.99,"l":3.78,"c":3.91,"v":112162900},{"d":"2014-08-01","o":3.91,"h":4.01,"l":3.87,"c":3.97,"v":33710000},{"d":"2014-08-04","o":3.97,"h":4.02,"l":3.93,"c":4,"v":21493200},{"d":"2014-08-05","o":3.99,"h":4.11,"l":3.97,"c":4.08,"v":40330600},{"d":"2014-08-06","o":4.06,"h":4.14,"l":4.03,"c":4.12,"v":16271200},{"d":"2014-08-07","o":4.14,"h":4.2,"l":4.07,"c":4.1,"v":32712300},{"d":"2014-08-08","o":4.1,"h":4.15,"l":4.05,"c":4.12,"v":27166900},{"d":"2014-08-11","o":4.03,"h":4.19,"l":3.99,"c":4.14,"v":29560500},{"d":"2014-08-12","o":4.12,"h":4.14,"l":4.08,"c":4.08,"v":27369900},{"d":"2014-08-13","o":4.08,"h":4.15,"l":4.03,"c":4.11,"v":30396800},{"d":"2014-08-14","o":4.1,"h":4.17,"l":4.08,"c":4.08,"v":26148100},{"d":"2014-08-15","o":4.12,"h":4.14,"l":4.07,"c":4.13,"v":33349200},{"d":"2014-08-18","o":4.14,"h":4.22,"l":4.14,"c":4.21,"v":45381300},{"d":"2014-08-19","o":4.2,"h":4.3,"l":4.2,"c":4.27,"v":23222100},{"d":"2014-08-20","o":4.25,"h":4.32,"l":4.22,"c":4.28,"v":11986600},{"d":"2014-08-21","o":4.29,"h":4.29,"l":4.21,"c":4.24,"v":11939800},{"d":"2014-08-22","o":4.22,"h":4.28,"l":4.21,"c":4.25,"v":8364700},{"d":"2014-08-25","o":4.27,"h":4.27,"l":4.18,"c":4.18,"v":8998200},{"d":"2014-08-26","o":4.17,"h":4.22,"l":4.13,"c":4.19,"v":9183900},{"d":"2014-08-27","o":4.2,"h":4.21,"l":4.15,"c":4.16,"v":7304400},{"d":"2014-08-28","o":4.14,"h":4.19,"l":4.07,"c":4.14,"v":10331400},{"d":"2014-08-29","o":4.15,"h":4.19,"l":4.14,"c":4.17,"v":7347200},{"d":"2014-09-02","o":4.16,"h":4.25,"l":4.15,"c":4.16,"v":12603300},{"d":"2014-09-03","o":4.17,"h":4.23,"l":4.17,"c":4.19,"v":9600600},{"d":"2014-09-04","o":4.18,"h":4.25,"l":4.15,"c":4.15,"v":12791400},{"d":"2014-09-05","o":4.17,"h":4.19,"l":4.15,"c":4.15,"v":6630200},{"d":"2014-09-08","o":4.13,"h":4.18,"l":4.1,"c":4.13,"v":8396200},{"d":"2014-09-09","o":4.15,"h":4.16,"l":4.08,"c":4.08,"v":8964800},{"d":"2014-09-10","o":4.08,"h":4.11,"l":4.01,"c":4.08,"v":13276800},{"d":"2014-09-11","o":4.03,"h":4.08,"l":4.02,"c":4.08,"v":8086800},{"d":"2014-09-12","o":4.06,"h":4.11,"l":3.96,"c":3.96,"v":14123900},{"d":"2014-09-15","o":3.98,"h":4.02,"l":3.9,"c":3.91,"v":18257000},{"d":"2014-09-16","o":3.89,"h":3.9,"l":3.8,"c":3.81,"v":40156400},{"d":"2014-09-17","o":3.82,"h":3.88,"l":3.8,"c":3.82,"v":24894600},{"d":"2014-09-18","o":3.88,"h":3.94,"l":3.7,"c":3.88,"v":16141400},{"d":"2014-09-19","o":3.93,"h":3.94,"l":3.81,"c":3.81,"v":23030000},{"d":"2014-09-22","o":3.81,"h":3.83,"l":3.75,"c":3.76,"v":14201400},{"d":"2014-09-23","o":3.76,"h":3.79,"l":3.69,"c":3.69,"v":16282500},{"d":"2014-09-24","o":3.71,"h":3.75,"l":3.69,"c":3.7,"v":11792600},{"d":"2014-09-25","o":3.7,"h":3.72,"l":3.6,"c":3.63,"v":17556500},{"d":"2014-09-26","o":3.63,"h":3.67,"l":3.6,"c":3.6,"v":12976300},{"d":"2014-09-29","o":3.56,"h":3.66,"l":3.54,"c":3.55,"v":26857600},{"d":"2014-09-30","o":3.56,"h":3.58,"l":3.4,"c":3.41,"v":55952200},{"d":"2014-10-01","o":3.39,"h":3.42,"l":3.3,"c":3.35,"v":33645900},{"d":"2014-10-02","o":3.37,"h":3.44,"l":3.28,"c":3.39,"v":27904500},{"d":"2014-10-03","o":3.43,"h":3.46,"l":3.37,"c":3.4,"v":16797000},{"d":"2014-10-06","o":3.42,"h":3.44,"l":3.3,"c":3.36,"v":17864800},{"d":"2014-10-07","o":3.35,"h":3.38,"l":3.28,"c":3.28,"v":17720600},{"d":"2014-10-08","o":3.3,"h":3.31,"l":3.18,"c":3.28,"v":28000000},{"d":"2014-10-09","o":3.03,"h":3.2,"l":2.94,"c":2.95,"v":69528900},{"d":"2014-10-10","o":2.95,"h":2.95,"l":2.71,"c":2.72,"v":41062500},{"d":"2014-10-13","o":2.78,"h":2.85,"l":2.73,"c":2.74,"v":38269400},{"d":"2014-10-14","o":2.61,"h":2.75,"l":2.6,"c":2.62,"v":39964200},{"d":"2014-10-15","o":2.62,"h":2.71,"l":2.54,"c":2.61,"v":36924600},{"d":"2014-10-16","o":2.56,"h":2.72,"l":2.54,"c":2.64,"v":38795400},{"d":"2014-10-17","o":2.67,"h":2.86,"l":2.66,"c":2.72,"v":75956600},{"d":"2014-10-20","o":2.79,"h":2.8,"l":2.6,"c":2.67,"v":28711000},{"d":"2014-10-21","o":2.7,"h":2.78,"l":2.68,"c":2.77,"v":24033800},{"d":"2014-10-22","o":2.79,"h":2.8,"l":2.64,"c":2.64,"v":23034800},{"d":"2014-10-23","o":2.68,"h":2.71,"l":2.65,"c":2.69,"v":23731000},{"d":"2014-10-24","o":2.69,"h":2.73,"l":2.67,"c":2.68,"v":11945800},{"d":"2014-10-27","o":2.68,"h":2.71,"l":2.65,"c":2.66,"v":13307500},{"d":"2014-10-28","o":2.69,"h":2.77,"l":2.67,"c":2.72,"v":22878300},{"d":"2014-10-29","o":2.75,"h":2.81,"l":2.73,"c":2.77,"v":15600900},{"d":"2014-10-30","o":2.79,"h":2.79,"l":2.7,"c":2.75,"v":13026100},{"d":"2014-10-31","o":2.79,"h":2.83,"l":2.75,"c":2.8,"v":14704800},{"d":"2014-11-03","o":2.81,"h":2.9,"l":2.81,"c":2.87,"v":11733600},{"d":"2014-11-04","o":2.9,"h":2.91,"l":2.75,"c":2.83,"v":12524300},{"d":"2014-11-05","o":2.85,"h":2.87,"l":2.77,"c":2.8,"v":9635100},{"d":"2014-11-06","o":2.78,"h":2.8,"l":2.75,"c":2.76,"v":8932900},{"d":"2014-11-07","o":2.77,"h":2.8,"l":2.76,"c":2.78,"v":7293800},{"d":"2014-11-10","o":2.78,"h":2.81,"l":2.75,"c":2.76,"v":12593100},{"d":"2014-11-11","o":2.78,"h":2.79,"l":2.72,"c":2.73,"v":8113500},{"d":"2014-11-12","o":2.73,"h":2.75,"l":2.65,"c":2.71,"v":15875400},{"d":"2014-11-13","o":2.71,"h":2.74,"l":2.65,"c":2.66,"v":10915400},{"d":"2014-11-14","o":2.68,"h":2.7,"l":2.61,"c":2.61,"v":12373000},{"d":"2014-11-17","o":2.62,"h":2.69,"l":2.61,"c":2.67,"v":12593800},{"d":"2014-11-18","o":2.69,"h":2.73,"l":2.63,"c":2.65,"v":14967800},{"d":"2014-11-19","o":2.68,"h":2.68,"l":2.61,"c":2.63,"v":10323300},{"d":"2014-11-20","o":2.6,"h":2.72,"l":2.59,"c":2.69,"v":15043900},{"d":"2014-11-21","o":2.72,"h":2.77,"l":2.71,"c":2.77,"v":11311600},{"d":"2014-11-24","o":2.8,"h":2.85,"l":2.8,"c":2.83,"v":12293900},{"d":"2014-11-25","o":2.84,"h":2.86,"l":2.76,"c":2.83,"v":11073600},{"d":"2014-11-26","o":2.81,"h":2.84,"l":2.8,"c":2.84,"v":10553500},{"d":"2014-11-28","o":2.85,"h":2.85,"l":2.77,"c":2.79,"v":5665000},{"d":"2014-12-01","o":2.77,"h":2.79,"l":2.64,"c":2.67,"v":16025100},{"d":"2014-12-02","o":2.69,"h":2.71,"l":2.61,"c":2.68,"v":12438800},{"d":"2014-12-03","o":2.71,"h":2.82,"l":2.69,"c":2.74,"v":18256500},{"d":"2014-12-04","o":2.75,"h":2.75,"l":2.66,"c":2.69,"v":14513400},{"d":"2014-12-05","o":2.69,"h":2.7,"l":2.66,"c":2.66,"v":9479300},{"d":"2014-12-08","o":2.65,"h":2.68,"l":2.52,"c":2.58,"v":25402100},{"d":"2014-12-09","o":2.55,"h":2.59,"l":2.49,"c":2.59,"v":22914800},{"d":"2014-12-10","o":2.58,"h":2.58,"l":2.46,"c":2.48,"v":17690100},{"d":"2014-12-11","o":2.51,"h":2.54,"l":2.46,"c":2.49,"v":10151600},{"d":"2014-12-12","o":2.46,"h":2.55,"l":2.35,"c":2.52,"v":21211600},{"d":"2014-12-15","o":2.52,"h":2.6,"l":2.46,"c":2.47,"v":19636400},{"d":"2014-12-16","o":2.44,"h":2.53,"l":2.42,"c":2.5,"v":17051600},{"d":"2014-12-17","o":2.5,"h":2.57,"l":2.46,"c":2.55,"v":12521300},{"d":"2014-12-18","o":2.58,"h":2.59,"l":2.54,"c":2.55,"v":12423900},{"d":"2014-12-19","o":2.53,"h":2.57,"l":2.51,"c":2.57,"v":14701500},{"d":"2014-12-22","o":2.55,"h":2.68,"l":2.52,"c":2.66,"v":15044900},{"d":"2014-12-23","o":2.69,"h":2.72,"l":2.66,"c":2.67,"v":8274400},{"d":"2014-12-24","o":2.63,"h":2.7,"l":2.63,"c":2.65,"v":4624000},{"d":"2014-12-26","o":2.65,"h":2.69,"l":2.65,"c":2.65,"v":4029600},{"d":"2014-12-29","o":2.64,"h":2.66,"l":2.63,"c":2.66,"v":8527000},{"d":"2014-12-30","o":2.64,"h":2.7,"l":2.63,"c":2.63,"v":7783700},{"d":"2014-12-31","o":2.64,"h":2.7,"l":2.64,"c":2.67,"v":11177900},{"d":"2015-01-02","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"2015-01-05","o":2.67,"h":2.7,"l":2.64,"c":2.66,"v":8878200},{"d":"2015-01-06","o":2.65,"h":2.66,"l":2.55,"c":2.63,"v":13912500},{"d":"2015-01-07","o":2.63,"h":2.65,"l":2.54,"c":2.58,"v":12377600},{"d":"2015-01-08","o":2.59,"h":2.65,"l":2.56,"c":2.61,"v":11136600},{"d":"2015-01-09","o":2.63,"h":2.64,"l":2.58,"c":2.63,"v":8907600},{"d":"2015-01-12","o":2.62,"h":2.64,"l":2.55,"c":2.63,"v":9979600},{"d":"2015-01-13","o":2.64,"h":2.68,"l":2.6,"c":2.66,"v":17907400},{"d":"2015-01-14","o":2.6,"h":2.66,"l":2.58,"c":2.63,"v":9989900},{"d":"2015-01-15","o":2.62,"h":2.65,"l":2.49,"c":2.52,"v":17744000},{"d":"2015-01-16","o":2.52,"h":2.53,"l":2.39,"c":2.39,"v":30192400},{"d":"2015-01-20","o":2.39,"h":2.43,"l":2.19,"c":2.24,"v":56713300},{"d":"2015-01-21","o":2.18,"h":2.45,"l":2.14,"c":2.45,"v":46530800},{"d":"2015-01-22","o":2.42,"h":2.5,"l":2.37,"c":2.47,"v":36169600},{"d":"2015-01-23","o":2.48,"h":2.5,"l":2.43,"c":2.45,"v":11107200},{"d":"2015-01-26","o":2.44,"h":2.64,"l":2.44,"c":2.61,"v":36571300},{"d":"2015-01-27","o":2.58,"h":2.84,"l":2.56,"c":2.7,"v":51805800},{"d":"2015-01-28","o":2.71,"h":2.75,"l":2.6,"c":2.63,"v":24786200},{"d":"2015-01-29","o":2.63,"h":2.69,"l":2.51,"c":2.61,"v":17790200},{"d":"2015-01-30","o":2.56,"h":2.6,"l":2.51,"c":2.57,"v":12908200},{"d":"2015-02-02","o":2.69,"h":2.75,"l":2.65,"c":2.67,"v":25688700},{"d":"2015-02-03","o":2.7,"h":2.8,"l":2.68,"c":2.76,"v":22592300},{"d":"2015-02-04","o":2.78,"h":2.92,"l":2.76,"c":2.85,"v":34829300},{"d":"2015-02-05","o":2.88,"h":3.37,"l":2.87,"c":3.31,"v":73355600},{"d":"2015-02-06","o":3.2,"h":3.21,"l":3,"c":3.03,"v":38300000},{"d":"2015-02-09","o":3.03,"h":3.07,"l":2.93,"c":3.04,"v":24133800},{"d":"2015-02-10","o":3.07,"h":3.1,"l":3.01,"c":3.04,"v":13995100},{"d":"2015-02-11","o":3.03,"h":3.1,"l":3,"c":3.07,"v":11741100},{"d":"2015-02-12","o":3.08,"h":3.15,"l":3.05,"c":3.12,"v":12975000},{"d":"2015-02-13","o":3.13,"h":3.18,"l":3.11,"c":3.15,"v":9627600},{"d":"2015-02-17","o":3.16,"h":3.17,"l":3.08,"c":3.11,"v":8678100},{"d":"2015-02-18","o":3.11,"h":3.14,"l":3.06,"c":3.08,"v":7286100},{"d":"2015-02-19","o":3.06,"h":3.08,"l":3.01,"c":3.06,"v":6573600},{"d":"2015-02-20","o":3.03,"h":3.13,"l":3.02,"c":3.06,"v":10666700},{"d":"2015-02-23","o":3.05,"h":3.1,"l":3.03,"c":3.06,"v":6323500},{"d":"2015-02-24","o":3.06,"h":3.12,"l":3.02,"c":3.11,"v":10916300},{"d":"2015-02-25","o":3.08,"h":3.14,"l":3.06,"c":3.1,"v":6151300},{"d":"2015-02-26","o":3.1,"h":3.13,"l":3.06,"c":3.08,"v":8680900},{"d":"2015-02-27","o":3.07,"h":3.12,"l":3.07,"c":3.11,"v":7150200},{"d":"2015-03-02","o":3.13,"h":3.23,"l":3.11,"c":3.21,"v":15638100},{"d":"2015-03-03","o":3.2,"h":3.23,"l":3.13,"c":3.14,"v":8644000},{"d":"2015-03-04","o":3.14,"h":3.14,"l":3.01,"c":3.05,"v":12122100},{"d":"2015-03-05","o":3.1,"h":3.1,"l":2.98,"c":2.98,"v":11472300},{"d":"2015-03-06","o":2.96,"h":2.99,"l":2.83,"c":2.92,"v":16785200},{"d":"2015-03-09","o":2.92,"h":2.98,"l":2.9,"c":2.93,"v":12405900},{"d":"2015-03-10","o":2.97,"h":2.98,"l":2.92,"c":2.92,"v":10312400},{"d":"2015-03-11","o":2.92,"h":2.95,"l":2.8,"c":2.84,"v":11772800},{"d":"2015-03-12","o":2.76,"h":2.79,"l":2.72,"c":2.76,"v":13847200},{"d":"2015-03-13","o":2.74,"h":2.78,"l":2.71,"c":2.75,"v":8098100},{"d":"2015-03-16","o":2.75,"h":2.81,"l":2.75,"c":2.76,"v":6132900},{"d":"2015-03-17","o":2.75,"h":2.8,"l":2.74,"c":2.77,"v":7742200},{"d":"2015-03-18","o":2.77,"h":2.82,"l":2.72,"c":2.75,"v":11385200},{"d":"2015-03-19","o":2.76,"h":2.78,"l":2.73,"c":2.74,"v":8819400},{"d":"2015-03-20","o":2.76,"h":2.8,"l":2.74,"c":2.8,"v":10764800},{"d":"2015-03-23","o":2.81,"h":2.85,"l":2.8,"c":2.84,"v":7450200},{"d":"2015-03-24","o":2.85,"h":2.85,"l":2.76,"c":2.79,"v":8724500},{"d":"2015-03-25","o":2.78,"h":2.79,"l":2.56,"c":2.63,"v":26985300},{"d":"2015-03-26","o":2.59,"h":2.7,"l":2.53,"c":2.65,"v":28286300},{"d":"2015-03-27","o":2.7,"h":2.8,"l":2.63,"c":2.72,"v":16844100},{"d":"2015-03-30","o":2.73,"h":2.76,"l":2.66,"c":2.7,"v":8557500},{"d":"2015-03-31","o":2.66,"h":2.7,"l":2.65,"c":2.68,"v":7025000},{"d":"2015-04-01","o":2.66,"h":2.75,"l":2.65,"c":2.69,"v":11240500},{"d":"2015-04-02","o":2.66,"h":2.7,"l":2.65,"c":2.69,"v":7047600},{"d":"2015-04-06","o":2.68,"h":2.73,"l":2.68,"c":2.7,"v":8178500},{"d":"2015-04-07","o":2.7,"h":2.74,"l":2.69,"c":2.7,"v":5738100},{"d":"2015-04-08","o":2.68,"h":2.74,"l":2.68,"c":2.71,"v":4349000},{"d":"2015-04-09","o":2.69,"h":2.75,"l":2.69,"c":2.72,"v":7127600},{"d":"2015-04-10","o":2.74,"h":2.78,"l":2.73,"c":2.76,"v":6184800},{"d":"2015-04-13","o":2.76,"h":2.8,"l":2.73,"c":2.78,"v":8391500},{"d":"2015-04-14","o":2.77,"h":2.79,"l":2.65,"c":2.67,"v":13364100},{"d":"2015-04-15","o":2.7,"h":2.74,"l":2.65,"c":2.7,"v":15281400},{"d":"2015-04-16","o":2.72,"h":2.94,"l":2.7,"c":2.87,"v":28617300},{"d":"2015-04-17","o":2.54,"h":2.58,"l":2.45,"c":2.58,"v":53185300},{"d":"2015-04-20","o":2.56,"h":2.57,"l":2.45,"c":2.49,"v":29164300},{"d":"2015-04-21","o":2.53,"h":2.53,"l":2.35,"c":2.35,"v":31279400},{"d":"2015-04-22","o":2.35,"h":2.36,"l":2.25,"c":2.28,"v":27634900},{"d":"2015-04-23","o":2.28,"h":2.36,"l":2.26,"c":2.33,"v":15130400},{"d":"2015-04-24","o":2.36,"h":2.38,"l":2.3,"c":2.3,"v":15001200},{"d":"2015-04-27","o":2.3,"h":2.36,"l":2.29,"c":2.34,"v":13486900},{"d":"2015-04-28","o":2.36,"h":2.37,"l":2.31,"c":2.31,"v":11448700},{"d":"2015-04-29","o":2.3,"h":2.33,"l":2.27,"c":2.28,"v":11870200},{"d":"2015-04-30","o":2.28,"h":2.31,"l":2.26,"c":2.26,"v":11465300},{"d":"2015-05-01","o":2.26,"h":2.31,"l":2.25,"c":2.31,"v":11662800},{"d":"2015-05-04","o":2.31,"h":2.36,"l":2.3,"c":2.31,"v":9670100},{"d":"2015-05-05","o":2.34,"h":2.34,"l":2.25,"c":2.28,"v":12371600},{"d":"2015-05-06","o":2.29,"h":2.31,"l":2.24,"c":2.29,"v":18492100},{"d":"2015-05-07","o":2.32,"h":2.32,"l":2.26,"c":2.32,"v":15015600},{"d":"2015-05-08","o":2.33,"h":2.36,"l":2.3,"c":2.31,"v":9758800},{"d":"2015-05-11","o":2.31,"h":2.35,"l":2.31,"c":2.32,"v":10046900},{"d":"2015-05-12","o":2.32,"h":2.35,"l":2.3,"c":2.35,"v":10017500},{"d":"2015-05-13","o":2.36,"h":2.38,"l":2.35,"c":2.37,"v":7575900},{"d":"2015-05-14","o":2.38,"h":2.39,"l":2.33,"c":2.33,"v":8865100},{"d":"2015-05-15","o":2.33,"h":2.38,"l":2.32,"c":2.32,"v":8054800},{"d":"2015-05-18","o":2.35,"h":2.36,"l":2.33,"c":2.35,"v":4732800},{"d":"2015-05-19","o":2.36,"h":2.37,"l":2.28,"c":2.28,"v":9588400},{"d":"2015-05-20","o":2.3,"h":2.33,"l":2.28,"c":2.32,"v":6947700},{"d":"2015-05-21","o":2.31,"h":2.35,"l":2.28,"c":2.28,"v":7127700},{"d":"2015-05-22","o":2.3,"h":2.31,"l":2.27,"c":2.28,"v":12845400},{"d":"2015-05-26","o":2.27,"h":2.28,"l":2.22,"c":2.22,"v":10007800},{"d":"2015-05-27","o":2.24,"h":2.28,"l":2.2,"c":2.28,"v":17511000},{"d":"2015-05-28","o":2.28,"h":2.33,"l":2.27,"c":2.27,"v":12354600},{"d":"2015-05-29","o":2.27,"h":2.32,"l":2.25,"c":2.28,"v":7750500},{"d":"2015-06-01","o":2.29,"h":2.3,"l":2.25,"c":2.25,"v":6803700},{"d":"2015-06-02","o":2.26,"h":2.3,"l":2.25,"c":2.3,"v":7106000},{"d":"2015-06-03","o":2.3,"h":2.32,"l":2.28,"c":2.28,"v":8062300},{"d":"2015-06-04","o":2.28,"h":2.33,"l":2.26,"c":2.33,"v":11575800},{"d":"2015-06-05","o":2.31,"h":2.34,"l":2.29,"c":2.33,"v":7349700},{"d":"2015-06-08","o":2.31,"h":2.33,"l":2.29,"c":2.31,"v":6212900},{"d":"2015-06-09","o":2.35,"h":2.36,"l":2.28,"c":2.29,"v":12282700},{"d":"2015-06-10","o":2.31,"h":2.35,"l":2.3,"c":2.32,"v":8161200},{"d":"2015-06-11","o":2.34,"h":2.35,"l":2.31,"c":2.32,"v":7671000},{"d":"2015-06-12","o":2.31,"h":2.33,"l":2.3,"c":2.31,"v":4557600},{"d":"2015-06-15","o":2.32,"h":2.35,"l":2.29,"c":2.32,"v":8627800},{"d":"2015-06-16","o":2.32,"h":2.37,"l":2.32,"c":2.35,"v":9795000},{"d":"2015-06-17","o":2.37,"h":2.54,"l":2.35,"c":2.47,"v":27497900},{"d":"2015-06-18","o":2.5,"h":2.59,"l":2.48,"c":2.52,"v":25400200},{"d":"2015-06-19","o":2.53,"h":2.59,"l":2.46,"c":2.58,"v":25551700},{"d":"2015-06-22","o":2.61,"h":2.67,"l":2.58,"c":2.62,"v":19410100},{"d":"2015-06-23","o":2.62,"h":2.64,"l":2.55,"c":2.61,"v":17919600},{"d":"2015-06-24","o":2.6,"h":2.66,"l":2.57,"c":2.62,"v":17516700},{"d":"2015-06-25","o":2.62,"h":2.66,"l":2.57,"c":2.58,"v":18360200},{"d":"2015-06-26","o":2.54,"h":2.55,"l":2.37,"c":2.47,"v":97054200},{"d":"2015-06-29","o":2.41,"h":2.42,"l":2.31,"c":2.34,"v":22971500},{"d":"2015-06-30","o":2.43,"h":2.43,"l":2.35,"c":2.4,"v":19381300},{"d":"2015-07-01","o":2.47,"h":2.48,"l":2.36,"c":2.42,"v":19375000},{"d":"2015-07-02","o":2.43,"h":2.63,"l":2.39,"c":2.53,"v":31185900},{"d":"2015-07-06","o":2.46,"h":2.54,"l":2.44,"c":2.47,"v":20349400},{"d":"2015-07-07","o":2.04,"h":2.14,"l":2.02,"c":2.09,"v":46418700},{"d":"2015-07-08","o":2.07,"h":2.07,"l":2.01,"c":2.01,"v":15302900},{"d":"2015-07-09","o":2.04,"h":2.06,"l":1.93,"c":1.98,"v":23378200},{"d":"2015-07-10","o":2,"h":2.03,"l":1.95,"c":1.96,"v":17520800},{"d":"2015-07-13","o":1.97,"h":1.99,"l":1.95,"c":1.96,"v":9080900},{"d":"2015-07-14","o":2.03,"h":2.06,"l":1.97,"c":2.05,"v":15812300},{"d":"2015-07-15","o":2.07,"h":2.09,"l":1.95,"c":1.96,"v":13517800},{"d":"2015-07-16","o":1.97,"h":2,"l":1.87,"c":1.87,"v":20653300},{"d":"2015-07-17","o":1.87,"h":1.9,"l":1.74,"c":1.79,"v":28127100},{"d":"2015-07-20","o":1.82,"h":1.84,"l":1.77,"c":1.8,"v":12142400},{"d":"2015-07-21","o":1.82,"h":1.83,"l":1.78,"c":1.8,"v":15034500},{"d":"2015-07-22","o":1.8,"h":1.81,"l":1.76,"c":1.79,"v":16043400},{"d":"2015-07-23","o":1.8,"h":1.81,"l":1.75,"c":1.76,"v":10641900},{"d":"2015-07-24","o":1.76,"h":1.77,"l":1.65,"c":1.67,"v":16478400},{"d":"2015-07-27","o":1.67,"h":1.7,"l":1.61,"c":1.62,"v":11916500},{"d":"2015-07-28","o":1.62,"h":1.77,"l":1.62,"c":1.77,"v":14614600},{"d":"2015-07-29","o":1.77,"h":1.99,"l":1.76,"c":1.96,"v":25582200},{"d":"2015-07-30","o":1.94,"h":1.99,"l":1.88,"c":1.93,"v":15837400},{"d":"2015-07-31","o":1.94,"h":1.99,"l":1.92,"c":1.93,"v":7733700},{"d":"2015-08-03","o":1.93,"h":2.2,"l":1.9,"c":2.2,"v":26218200},{"d":"2015-08-04","o":2.18,"h":2.18,"l":2.05,"c":2.13,"v":14328400},{"d":"2015-08-05","o":2.11,"h":2.21,"l":2.1,"c":2.16,"v":13236000},{"d":"2015-08-06","o":2.15,"h":2.17,"l":2.1,"c":2.11,"v":9475000},{"d":"2015-08-07","o":2.1,"h":2.14,"l":2.06,"c":2.09,"v":7680800},{"d":"2015-08-10","o":1.92,"h":1.98,"l":1.82,"c":1.93,"v":29926200},{"d":"2015-08-11","o":1.91,"h":1.93,"l":1.88,"c":1.9,"v":7479200},{"d":"2015-08-12","o":1.88,"h":1.93,"l":1.84,"c":1.9,"v":8521200},{"d":"2015-08-13","o":1.9,"h":1.91,"l":1.79,"c":1.79,"v":7839700},{"d":"2015-08-14","o":1.8,"h":1.85,"l":1.79,"c":1.84,"v":6183400},{"d":"2015-08-17","o":1.82,"h":1.88,"l":1.8,"c":1.8,"v":9062400},{"d":"2015-08-18","o":1.79,"h":1.82,"l":1.75,"c":1.8,"v":9751900},{"d":"2015-08-19","o":1.8,"h":1.81,"l":1.76,"c":1.8,"v":7441200},{"d":"2015-08-20","o":1.79,"h":1.8,"l":1.7,"c":1.7,"v":13745700},{"d":"2015-08-21","o":1.68,"h":1.8,"l":1.68,"c":1.78,"v":12529500},{"d":"2015-08-24","o":1.69,"h":1.83,"l":1.65,"c":1.75,"v":17217400},{"d":"2015-08-25","o":1.82,"h":1.82,"l":1.66,"c":1.66,"v":12097700},{"d":"2015-08-26","o":1.69,"h":1.73,"l":1.66,"c":1.72,"v":10715300},{"d":"2015-08-27","o":1.74,"h":1.84,"l":1.74,"c":1.78,"v":11839300},{"d":"2015-08-28","o":1.75,"h":1.87,"l":1.75,"c":1.85,"v":10924600},{"d":"2015-08-31","o":1.82,"h":1.87,"l":1.79,"c":1.81,"v":6516000},{"d":"2015-09-01","o":1.77,"h":1.82,"l":1.71,"c":1.71,"v":8470700},{"d":"2015-09-02","o":1.75,"h":1.77,"l":1.72,"c":1.77,"v":6306100},{"d":"2015-09-03","o":1.76,"h":1.85,"l":1.76,"c":1.79,"v":7154200},{"d":"2015-09-04","o":1.76,"h":1.84,"l":1.76,"c":1.82,"v":6725300},{"d":"2015-09-08","o":1.85,"h":1.88,"l":1.83,"c":1.88,"v":6009500},{"d":"2015-09-09","o":1.9,"h":1.97,"l":1.83,"c":1.85,"v":12612300},{"d":"2015-09-10","o":1.84,"h":1.88,"l":1.83,"c":1.84,"v":4290400},{"d":"2015-09-11","o":1.88,"h":2.14,"l":1.81,"c":2.01,"v":31010300},{"d":"2015-09-14","o":2,"h":2,"l":1.81,"c":1.82,"v":16458500},{"d":"2015-09-15","o":1.84,"h":1.87,"l":1.81,"c":1.86,"v":6524400},{"d":"2015-09-16","o":1.87,"h":1.9,"l":1.85,"c":1.89,"v":4928300},{"d":"2015-09-17","o":1.9,"h":1.94,"l":1.87,"c":1.89,"v":5831600},{"d":"2015-09-18","o":1.87,"h":1.92,"l":1.85,"c":1.87,"v":11814000},{"d":"2015-09-21","o":1.87,"h":1.9,"l":1.81,"c":1.81,"v":5377800},{"d":"2015-09-22","o":1.8,"h":1.84,"l":1.72,"c":1.73,"v":9975200},{"d":"2015-09-23","o":1.76,"h":1.78,"l":1.69,"c":1.7,"v":9649200},{"d":"2015-09-24","o":1.68,"h":1.73,"l":1.66,"c":1.72,"v":11247700},{"d":"2015-09-25","o":1.75,"h":1.75,"l":1.68,"c":1.71,"v":5644600},{"d":"2015-09-28","o":1.69,"h":1.7,"l":1.66,"c":1.66,"v":5693100},{"d":"2015-09-29","o":1.67,"h":1.69,"l":1.65,"c":1.67,"v":7005300},{"d":"2015-09-30","o":1.7,"h":1.72,"l":1.68,"c":1.72,"v":5739500},{"d":"2015-10-01","o":1.77,"h":1.77,"l":1.72,"c":1.74,"v":5531700},{"d":"2015-10-02","o":1.76,"h":1.83,"l":1.72,"c":1.83,"v":7146100},{"d":"2015-10-05","o":1.82,"h":1.87,"l":1.77,"c":1.8,"v":7595600},{"d":"2015-10-06","o":1.8,"h":1.86,"l":1.8,"c":1.83,"v":8558400},{"d":"2015-10-07","o":1.82,"h":1.87,"l":1.82,"c":1.86,"v":7859200},{"d":"2015-10-08","o":1.87,"h":1.95,"l":1.85,"c":1.93,"v":9198700},{"d":"2015-10-09","o":1.92,"h":1.96,"l":1.89,"c":1.96,"v":8629100},{"d":"2015-10-12","o":1.96,"h":1.96,"l":1.85,"c":1.87,"v":7686600},{"d":"2015-10-13","o":1.87,"h":1.94,"l":1.86,"c":1.92,"v":6698400},{"d":"2015-10-14","o":1.92,"h":1.96,"l":1.92,"c":1.95,"v":10184300},{"d":"2015-10-15","o":1.97,"h":2.06,"l":1.95,"c":1.97,"v":27327100},{"d":"2015-10-16","o":2,"h":2,"l":1.89,"c":1.94,"v":21544900},{"d":"2015-10-19","o":1.91,"h":2.01,"l":1.91,"c":2.01,"v":10670800},{"d":"2015-10-20","o":2,"h":2.03,"l":1.97,"c":2.02,"v":5584200},{"d":"2015-10-21","o":2.02,"h":2.12,"l":2.01,"c":2.1,"v":14944100},{"d":"2015-10-22","o":2.1,"h":2.16,"l":2.09,"c":2.14,"v":8208400},{"d":"2015-10-23","o":2.1,"h":2.21,"l":2.1,"c":2.21,"v":9564200},{"d":"2015-10-26","o":2.21,"h":2.21,"l":2.12,"c":2.15,"v":6313500},{"d":"2015-10-27","o":2.12,"h":2.16,"l":2.1,"c":2.15,"v":5755600},{"d":"2015-10-28","o":2.14,"h":2.2,"l":2.12,"c":2.18,"v":6950600},{"d":"2015-10-29","o":2.15,"h":2.18,"l":2.11,"c":2.13,"v":4500400},{"d":"2015-10-30","o":2.14,"h":2.15,"l":2.12,"c":2.12,"v":4897100},{"d":"2015-11-02","o":2.13,"h":2.19,"l":2.11,"c":2.19,"v":5858700},{"d":"2015-11-03","o":2.16,"h":2.29,"l":2.16,"c":2.28,"v":8705800},{"d":"2015-11-04","o":2.27,"h":2.3,"l":2.18,"c":2.2,"v":8205300},{"d":"2015-11-05","o":2.21,"h":2.24,"l":2.17,"c":2.2,"v":4302200},{"d":"2015-11-06","o":2.19,"h":2.21,"l":2.13,"c":2.15,"v":8997100},{"d":"2015-11-09","o":2.15,"h":2.18,"l":2.1,"c":2.11,"v":6231200},{"d":"2015-11-10","o":2.09,"h":2.1,"l":2.02,"c":2.02,"v":6162200},{"d":"2015-11-11","o":2.02,"h":2.09,"l":2.02,"c":2.07,"v":3532100},{"d":"2015-11-12","o":2.05,"h":2.07,"l":2,"c":2,"v":3576800},{"d":"2015-11-13","o":1.99,"h":2.04,"l":1.94,"c":1.99,"v":5920200},{"d":"2015-11-16","o":1.99,"h":2.02,"l":1.95,"c":1.99,"v":4149700},{"d":"2015-11-17","o":2.01,"h":2.04,"l":1.97,"c":1.98,"v":5825100},{"d":"2015-11-18","o":1.99,"h":2.15,"l":1.98,"c":2.12,"v":9384700},{"d":"2015-11-19","o":2.1,"h":2.16,"l":2.09,"c":2.14,"v":4704300},{"d":"2015-11-20","o":2.14,"h":2.25,"l":2.13,"c":2.22,"v":10727100},{"d":"2015-11-23","o":2.22,"h":2.24,"l":2.18,"c":2.22,"v":4863200},{"d":"2015-11-24","o":2.2,"h":2.4,"l":2.17,"c":2.34,"v":15859700},{"d":"2015-11-25","o":2.36,"h":2.4,"l":2.31,"c":2.38,"v":6914800},{"d":"2015-11-27","o":2.37,"h":2.38,"l":2.32,"c":2.33,"v":2606600},{"d":"2015-11-30","o":2.34,"h":2.37,"l":2.25,"c":2.36,"v":9924400},{"d":"2015-12-01","o":2.36,"h":2.37,"l":2.31,"c":2.34,"v":5646400},{"d":"2015-12-02","o":2.31,"h":2.34,"l":2.23,"c":2.27,"v":7501700},{"d":"2015-12-03","o":2.25,"h":2.31,"l":2.2,"c":2.23,"v":7059900},{"d":"2015-12-04","o":2.23,"h":2.29,"l":2.21,"c":2.28,"v":4572600},{"d":"2015-12-07","o":2.26,"h":2.36,"l":2.21,"c":2.36,"v":8479600},{"d":"2015-12-08","o":2.34,"h":2.4,"l":2.25,"c":2.39,"v":9055500},{"d":"2015-12-09","o":2.37,"h":2.4,"l":2.32,"c":2.35,"v":8710000},{"d":"2015-12-10","o":2.36,"h":2.5,"l":2.33,"c":2.45,"v":13069400},{"d":"2015-12-11","o":2.41,"h":2.47,"l":2.36,"c":2.36,"v":11890000},{"d":"2015-12-14","o":2.36,"h":2.39,"l":2.3,"c":2.34,"v":7625700},{"d":"2015-12-15","o":2.35,"h":2.43,"l":2.32,"c":2.36,"v":7423900},{"d":"2015-12-16","o":2.39,"h":2.55,"l":2.37,"c":2.54,"v":19543600},{"d":"2015-12-17","o":2.52,"h":2.6,"l":2.52,"c":2.56,"v":11374100},{"d":"2015-12-18","o":2.51,"h":2.55,"l":2.42,"c":2.45,"v":17988100},{"d":"2015-12-21","o":2.47,"h":2.53,"l":2.43,"c":2.53,"v":6876600},{"d":"2015-12-22","o":2.55,"h":2.78,"l":2.54,"c":2.77,"v":24893200},{"d":"2015-12-23","o":2.76,"h":2.94,"l":2.75,"c":2.83,"v":30365300},{"d":"2015-12-24","o":2.88,"h":3,"l":2.86,"c":2.92,"v":11890900},{"d":"2015-12-28","o":2.91,"h":3.02,"l":2.86,"c":3,"v":16050500},{"d":"2015-12-29","o":3.04,"h":3.06,"l":2.97,"c":3,"v":15300900},{"d":"2015-12-30","o":2.99,"h":3.04,"l":2.93,"c":2.98,"v":10046600},{"d":"2015-12-31","o":2.97,"h":3.01,"l":2.87,"c":2.87,"v":11086100},{"d":"2016-01-04","o":2.77,"h":2.82,"l":2.63,"c":2.77,"v":32516800},{"d":"2016-01-05","o":2.77,"h":2.8,"l":2.64,"c":2.75,"v":12972300},{"d":"2016-01-06","o":2.66,"h":2.71,"l":2.47,"c":2.51,"v":23759400},{"d":"2016-01-07","o":2.43,"h":2.48,"l":2.26,"c":2.28,"v":22203500},{"d":"2016-01-08","o":2.36,"h":2.42,"l":2.1,"c":2.14,"v":31822400},{"d":"2016-01-11","o":2.16,"h":2.36,"l":2.12,"c":2.34,"v":19629300},{"d":"2016-01-12","o":2.4,"h":2.46,"l":2.28,"c":2.39,"v":17986100},{"d":"2016-01-13","o":2.4,"h":2.45,"l":2.21,"c":2.25,"v":12749700},{"d":"2016-01-14","o":2.29,"h":2.35,"l":2.21,"c":2.21,"v":15666600},{"d":"2016-01-15","o":2.1,"h":2.13,"l":1.99,"c":2.03,"v":21199300},{"d":"2016-01-19","o":2.08,"h":2.11,"l":1.9,"c":1.95,"v":18978900},{"d":"2016-01-20","o":1.81,"h":1.95,"l":1.75,"c":1.8,"v":29243600},{"d":"2016-01-21","o":1.82,"h":2.18,"l":1.81,"c":2.09,"v":26387900},{"d":"2016-01-22","o":2.11,"h":2.17,"l":1.98,"c":2.02,"v":16245500},{"d":"2016-01-25","o":2.01,"h":2.15,"l":2.01,"c":2.12,"v":13080900},{"d":"2016-01-26","o":2.14,"h":2.15,"l":2.03,"c":2.07,"v":11097400},{"d":"2016-01-27","o":2.08,"h":2.18,"l":2.07,"c":2.13,"v":10833200},{"d":"2016-01-28","o":2.16,"h":2.17,"l":2.07,"c":2.08,"v":7118400},{"d":"2016-01-29","o":2.09,"h":2.2,"l":2.07,"c":2.2,"v":11998100},{"d":"2016-02-01","o":2.17,"h":2.19,"l":2.11,"c":2.14,"v":8816100},{"d":"2016-02-02","o":2.11,"h":2.14,"l":1.96,"c":1.99,"v":11224100},{"d":"2016-02-03","o":2.04,"h":2.08,"l":1.95,"c":2.07,"v":9978600},{"d":"2016-02-04","o":2.06,"h":2.17,"l":2.03,"c":2.09,"v":8284800},{"d":"2016-02-05","o":2.06,"h":2.08,"l":1.98,"c":1.98,"v":7914400},{"d":"2016-02-08","o":1.97,"h":1.98,"l":1.87,"c":1.93,"v":11589000},{"d":"2016-02-09","o":1.89,"h":2,"l":1.85,"c":1.9,"v":14991500},{"d":"2016-02-10","o":1.92,"h":1.98,"l":1.83,"c":1.84,"v":9466100},{"d":"2016-02-11","o":1.82,"h":1.94,"l":1.81,"c":1.86,"v":7858300},{"d":"2016-02-12","o":1.89,"h":1.91,"l":1.82,"c":1.83,"v":9957300},{"d":"2016-02-16","o":1.86,"h":1.9,"l":1.82,"c":1.83,"v":11853400},{"d":"2016-02-17","o":1.85,"h":1.94,"l":1.85,"c":1.9,"v":13770200},{"d":"2016-02-18","o":1.93,"h":1.98,"l":1.9,"c":1.91,"v":10823400},{"d":"2016-02-19","o":1.93,"h":1.93,"l":1.83,"c":1.91,"v":7784100},{"d":"2016-02-22","o":1.94,"h":2.04,"l":1.93,"c":2.01,"v":9895500},{"d":"2016-02-23","o":2.04,"h":2.06,"l":1.97,"c":1.97,"v":6710600},{"d":"2016-02-24","o":1.98,"h":2.04,"l":1.93,"c":2.02,"v":6906200},{"d":"2016-02-25","o":2.02,"h":2.04,"l":1.98,"c":2.03,"v":5614400},{"d":"2016-02-26","o":2.04,"h":2.1,"l":2.03,"c":2.07,"v":7911500},{"d":"2016-02-29","o":2.06,"h":2.15,"l":2.05,"c":2.14,"v":11400300},{"d":"2016-03-01","o":2.16,"h":2.2,"l":2.12,"c":2.18,"v":9011200},{"d":"2016-03-02","o":2.2,"h":2.33,"l":2.18,"c":2.32,"v":10845700},{"d":"2016-03-03","o":2.32,"h":2.55,"l":2.3,"c":2.46,"v":22092400},{"d":"2016-03-04","o":2.42,"h":2.5,"l":2.34,"c":2.37,"v":15449000},{"d":"2016-03-07","o":2.36,"h":2.47,"l":2.36,"c":2.47,"v":8754300},{"d":"2016-03-08","o":2.44,"h":2.46,"l":2.3,"c":2.3,"v":10026900},{"d":"2016-03-09","o":2.32,"h":2.35,"l":2.2,"c":2.26,"v":13082400},{"d":"2016-03-10","o":2.29,"h":2.31,"l":2.15,"c":2.26,"v":9603500},{"d":"2016-03-11","o":2.29,"h":2.54,"l":2.29,"c":2.52,"v":21382400},{"d":"2016-03-14","o":2.53,"h":2.75,"l":2.5,"c":2.72,"v":33848000},{"d":"2016-03-15","o":2.67,"h":2.69,"l":2.45,"c":2.49,"v":21573600},{"d":"2016-03-16","o":2.5,"h":2.64,"l":2.49,"c":2.63,"v":13015700},{"d":"2016-03-17","o":2.77,"h":2.81,"l":2.7,"c":2.8,"v":29000800},{"d":"2016-03-18","o":2.8,"h":2.93,"l":2.77,"c":2.93,"v":26330500},{"d":"2016-03-21","o":2.9,"h":2.9,"l":2.75,"c":2.8,"v":13464900},{"d":"2016-03-22","o":2.73,"h":2.85,"l":2.71,"c":2.79,"v":10315800},{"d":"2016-03-23","o":2.8,"h":2.83,"l":2.68,"c":2.68,"v":10167100},{"d":"2016-03-24","o":2.69,"h":2.81,"l":2.62,"c":2.79,"v":10040200},{"d":"2016-03-28","o":2.81,"h":2.84,"l":2.73,"c":2.78,"v":7683700},{"d":"2016-03-29","o":2.74,"h":2.88,"l":2.7,"c":2.86,"v":13616200},{"d":"2016-03-30","o":2.88,"h":2.98,"l":2.85,"c":2.86,"v":14945900},{"d":"2016-03-31","o":2.84,"h":2.88,"l":2.8,"c":2.85,"v":9071500},{"d":"2016-04-01","o":2.79,"h":2.88,"l":2.76,"c":2.83,"v":8257700},{"d":"2016-04-04","o":2.83,"h":2.87,"l":2.8,"c":2.83,"v":5591100},{"d":"2016-04-05","o":2.76,"h":2.84,"l":2.72,"c":2.76,"v":9640200},{"d":"2016-04-06","o":2.75,"h":2.8,"l":2.72,"c":2.8,"v":12534600},{"d":"2016-04-07","o":2.76,"h":2.83,"l":2.61,"c":2.64,"v":13479200},{"d":"2016-04-08","o":2.7,"h":2.76,"l":2.68,"c":2.74,"v":8489000},{"d":"2016-04-11","o":2.76,"h":2.82,"l":2.74,"c":2.76,"v":9045100},{"d":"2016-04-12","o":2.79,"h":2.85,"l":2.76,"c":2.81,"v":16131900},{"d":"2016-04-13","o":2.78,"h":2.82,"l":2.73,"c":2.8,"v":8048000},{"d":"2016-04-14","o":2.77,"h":2.79,"l":2.7,"c":2.72,"v":8985300},{"d":"2016-04-15","o":2.72,"h":2.75,"l":2.68,"c":2.7,"v":7487500},{"d":"2016-04-18","o":2.67,"h":2.8,"l":2.65,"c":2.76,"v":8938800},{"d":"2016-04-19","o":2.78,"h":2.78,"l":2.61,"c":2.62,"v":11719900},{"d":"2016-04-20","o":2.62,"h":2.72,"l":2.61,"c":2.7,"v":7926100},{"d":"2016-04-21","o":2.65,"h":2.7,"l":2.6,"c":2.62,"v":13957200},{"d":"2016-04-22","o":3.19,"h":3.99,"l":3.18,"c":3.99,"v":143265300},{"d":"2016-04-25","o":3.81,"h":3.82,"l":3.31,"c":3.45,"v":80607900},{"d":"2016-04-26","o":3.45,"h":3.75,"l":3.44,"c":3.66,"v":36336900},{"d":"2016-04-27","o":3.55,"h":3.75,"l":3.53,"c":3.73,"v":24186800},{"d":"2016-04-28","o":3.69,"h":3.8,"l":3.6,"c":3.61,"v":20230000},{"d":"2016-04-29","o":3.69,"h":3.69,"l":3.45,"c":3.55,"v":17717800},{"d":"2016-05-02","o":3.58,"h":3.75,"l":3.57,"c":3.74,"v":16972800},{"d":"2016-05-03","o":3.7,"h":3.71,"l":3.58,"c":3.6,"v":13784800},{"d":"2016-05-04","o":3.54,"h":3.67,"l":3.54,"c":3.6,"v":8688500},{"d":"2016-05-05","o":3.64,"h":3.8,"l":3.61,"c":3.66,"v":21529600},{"d":"2016-05-06","o":3.65,"h":3.75,"l":3.64,"c":3.68,"v":11839300},{"d":"2016-05-09","o":3.66,"h":3.68,"l":3.45,"c":3.65,"v":16299400},{"d":"2016-05-10","o":3.66,"h":3.68,"l":3.56,"c":3.64,"v":9415100},{"d":"2016-05-11","o":3.61,"h":3.68,"l":3.6,"c":3.65,"v":7540300},{"d":"2016-05-12","o":3.65,"h":3.68,"l":3.55,"c":3.59,"v":9255800},{"d":"2016-05-13","o":3.56,"h":3.73,"l":3.55,"c":3.67,"v":16470100},{"d":"2016-05-16","o":3.67,"h":3.85,"l":3.65,"c":3.79,"v":14703800},{"d":"2016-05-17","o":3.8,"h":3.98,"l":3.69,"c":3.79,"v":20066100},{"d":"2016-05-18","o":3.79,"h":3.97,"l":3.77,"c":3.84,"v":19487500},{"d":"2016-05-19","o":3.83,"h":3.85,"l":3.69,"c":3.77,"v":17696900},{"d":"2016-05-20","o":3.83,"h":3.9,"l":3.81,"c":3.87,"v":13799600},{"d":"2016-05-23","o":3.9,"h":4.2,"l":3.88,"c":4.04,"v":35467000},{"d":"2016-05-24","o":4.09,"h":4.21,"l":3.92,"c":4.2,"v":34283900},{"d":"2016-05-25","o":4.24,"h":4.35,"l":4.15,"c":4.18,"v":24703600},{"d":"2016-05-26","o":4.19,"h":4.38,"l":4.17,"c":4.35,"v":22625700},{"d":"2016-05-27","o":4.39,"h":4.63,"l":4.37,"c":4.6,"v":34429600},{"d":"2016-05-31","o":4.67,"h":4.71,"l":4.5,"c":4.57,"v":25379200},{"d":"2016-06-01","o":4.6,"h":4.64,"l":4.38,"c":4.43,"v":29696400},{"d":"2016-06-02","o":4.37,"h":4.4,"l":4.07,"c":4.24,"v":35335000},{"d":"2016-06-03","o":4.16,"h":4.2,"l":4.08,"c":4.16,"v":17561800},{"d":"2016-06-06","o":4.2,"h":4.51,"l":4.17,"c":4.47,"v":21329600},{"d":"2016-06-07","o":4.56,"h":4.67,"l":4.47,"c":4.51,"v":20676200},{"d":"2016-06-08","o":4.54,"h":4.56,"l":4.38,"c":4.46,"v":16074300},{"d":"2016-06-09","o":4.41,"h":4.54,"l":4.32,"c":4.52,"v":16219100},{"d":"2016-06-10","o":4.4,"h":4.47,"l":4.3,"c":4.32,"v":15106500},{"d":"2016-06-13","o":4.32,"h":4.48,"l":4.32,"c":4.4,"v":13500700},{"d":"2016-06-14","o":4.4,"h":4.51,"l":4.33,"c":4.39,"v":16757400},{"d":"2016-06-15","o":4.44,"h":4.48,"l":4.3,"c":4.42,"v":11575300},{"d":"2016-06-16","o":4.5,"h":4.75,"l":4.46,"c":4.75,"v":34182700},{"d":"2016-06-17","o":4.75,"h":5.27,"l":4.68,"c":5.26,"v":64894100},{"d":"2016-06-20","o":5.39,"h":5.45,"l":5.09,"c":5.1,"v":43541300},{"d":"2016-06-21","o":5.1,"h":5.5,"l":5.09,"c":5.45,"v":35864600},{"d":"2016-06-22","o":5.46,"h":5.52,"l":4.96,"c":5.02,"v":47943300},{"d":"2016-06-23","o":5.17,"h":5.26,"l":5.05,"c":5.21,"v":29159200},{"d":"2016-06-24","o":4.82,"h":5.07,"l":4.76,"c":4.88,"v":36735200},{"d":"2016-06-27","o":4.88,"h":5.05,"l":4.65,"c":4.72,"v":31025300},{"d":"2016-06-28","o":4.95,"h":5.19,"l":4.91,"c":5.12,"v":29221400},{"d":"2016-06-29","o":5.31,"h":5.4,"l":5.1,"c":5.13,"v":33118300},{"d":"2016-06-30","o":5.13,"h":5.19,"l":4.95,"c":5.14,"v":26124800},{"d":"2016-07-01","o":5.09,"h":5.14,"l":5,"c":5.07,"v":18255900},{"d":"2016-07-05","o":5.03,"h":5.05,"l":4.88,"c":4.96,"v":16332500},{"d":"2016-07-06","o":4.91,"h":5.11,"l":4.9,"c":5.04,"v":19392900},{"d":"2016-07-07","o":5.07,"h":5.1,"l":4.94,"c":5.02,"v":15813800},{"d":"2016-07-08","o":4.84,"h":5.15,"l":4.82,"c":5.1,"v":28140700},{"d":"2016-07-11","o":5.13,"h":5.19,"l":5,"c":5.01,"v":21027900},{"d":"2016-07-12","o":5.01,"h":5.17,"l":5.01,"c":5.14,"v":20832500},{"d":"2016-07-13","o":5.14,"h":5.19,"l":5.04,"c":5.09,"v":14032500},{"d":"2016-07-14","o":5.15,"h":5.24,"l":5.06,"c":5.17,"v":20050100},{"d":"2016-07-15","o":5.2,"h":5.2,"l":5.1,"c":5.14,"v":14219300},{"d":"2016-07-18","o":5.19,"h":5.57,"l":5.13,"c":5.51,"v":38619400},{"d":"2016-07-19","o":5.5,"h":5.55,"l":5.34,"c":5.41,"v":23439600},{"d":"2016-07-20","o":5.48,"h":5.5,"l":5.4,"c":5.41,"v":20102400},{"d":"2016-07-21","o":5.43,"h":5.45,"l":5.1,"c":5.22,"v":40242000},{"d":"2016-07-22","o":5.73,"h":5.97,"l":5.45,"c":5.84,"v":101838300},{"d":"2016-07-25","o":5.93,"h":6.95,"l":5.92,"c":6.7,"v":118328600},{"d":"2016-07-26","o":6.76,"h":7.16,"l":6.71,"c":6.98,"v":81230600},{"d":"2016-07-27","o":6.93,"h":6.98,"l":6.68,"c":6.85,"v":38567300},{"d":"2016-07-28","o":6.79,"h":6.98,"l":6.74,"c":6.82,"v":27515600},{"d":"2016-07-29","o":6.88,"h":6.96,"l":6.75,"c":6.86,"v":22580500},{"d":"2016-08-01","o":6.89,"h":6.92,"l":6.57,"c":6.64,"v":26729000},{"d":"2016-08-02","o":6.56,"h":6.6,"l":6.15,"c":6.26,"v":40816400},{"d":"2016-08-03","o":6.18,"h":6.45,"l":6.15,"c":6.3,"v":23807800},{"d":"2016-08-04","o":6.39,"h":6.61,"l":6.37,"c":6.47,"v":22411000},{"d":"2016-08-05","o":6.56,"h":6.76,"l":6.47,"c":6.61,"v":20164000},{"d":"2016-08-08","o":6.7,"h":6.85,"l":6.65,"c":6.68,"v":21462200},{"d":"2016-08-09","o":6.75,"h":6.78,"l":6.54,"c":6.6,"v":16772400},{"d":"2016-08-10","o":6.35,"h":6.58,"l":6.25,"c":6.49,"v":29070700},{"d":"2016-08-11","o":6.5,"h":6.59,"l":6.46,"c":6.58,"v":13240300},{"d":"2016-08-12","o":6.6,"h":6.79,"l":6.55,"c":6.73,"v":25466400},{"d":"2016-08-15","o":6.79,"h":6.97,"l":6.78,"c":6.95,"v":28339400},{"d":"2016-08-16","o":6.94,"h":6.94,"l":6.65,"c":6.78,"v":26768800},{"d":"2016-08-17","o":6.7,"h":6.75,"l":6.61,"c":6.68,"v":13791300},{"d":"2016-08-18","o":6.74,"h":7.07,"l":6.73,"c":7.04,"v":30783300},{"d":"2016-08-19","o":7.24,"h":8,"l":7.22,"c":7.62,"v":75129300},{"d":"2016-08-22","o":7.83,"h":7.95,"l":7.37,"c":7.58,"v":41519200},{"d":"2016-08-23","o":7.66,"h":7.74,"l":7.53,"c":7.67,"v":27531100},{"d":"2016-08-24","o":7.67,"h":7.67,"l":7.37,"c":7.43,"v":22943900},{"d":"2016-08-25","o":7.49,"h":7.49,"l":7.2,"c":7.47,"v":16451300},{"d":"2016-08-26","o":7.49,"h":7.8,"l":7.46,"c":7.67,"v":31387900},{"d":"2016-08-29","o":7.72,"h":7.79,"l":7.57,"c":7.59,"v":16916300},{"d":"2016-08-30","o":7.61,"h":7.64,"l":7.41,"c":7.49,"v":16088100},{"d":"2016-08-31","o":7.52,"h":7.52,"l":7.28,"c":7.4,"v":18808800},{"d":"2016-09-01","o":7.18,"h":7.44,"l":7.09,"c":7.35,"v":22284600},{"d":"2016-09-02","o":7.49,"h":7.64,"l":7.38,"c":7.51,"v":18538400},{"d":"2016-09-06","o":7.56,"h":7.6,"l":7.25,"c":7.34,"v":24994600},{"d":"2016-09-07","o":7.05,"h":7.07,"l":6.78,"c":6.84,"v":57721900},{"d":"2016-09-08","o":6.64,"h":6.65,"l":6.15,"c":6.23,"v":90814700},{"d":"2016-09-09","o":6.23,"h":6.24,"l":5.85,"c":5.9,"v":170828000},{"d":"2016-09-12","o":5.83,"h":6.07,"l":5.77,"c":5.94,"v":78014400},{"d":"2016-09-13","o":5.92,"h":5.95,"l":5.66,"c":5.74,"v":50819500},{"d":"2016-09-14","o":5.75,"h":6.08,"l":5.75,"c":6.04,"v":64251100},{"d":"2016-09-15","o":6.09,"h":6.2,"l":5.95,"c":6.02,"v":52669500},{"d":"2016-09-16","o":6.22,"h":6.22,"l":5.97,"c":6.05,"v":47829400},{"d":"2016-09-19","o":6.12,"h":6.28,"l":6.08,"c":6.16,"v":37837200},{"d":"2016-09-20","o":6.23,"h":6.28,"l":6.12,"c":6.17,"v":28990900},{"d":"2016-09-21","o":6.2,"h":6.32,"l":6.14,"c":6.29,"v":33450000},{"d":"2016-09-22","o":6.35,"h":6.44,"l":6.33,"c":6.37,"v":35848200},{"d":"2016-09-23","o":6.31,"h":6.65,"l":6.31,"c":6.55,"v":61022400},{"d":"2016-09-26","o":6.54,"h":6.54,"l":6.31,"c":6.32,"v":29875800},{"d":"2016-09-27","o":6.45,"h":6.58,"l":6.29,"c":6.54,"v":30035900},{"d":"2016-09-28","o":6.57,"h":6.65,"l":6.48,"c":6.59,"v":27878300},{"d":"2016-09-29","o":6.57,"h":6.73,"l":6.54,"c":6.67,"v":30746100},{"d":"2016-09-30","o":6.7,"h":7.04,"l":6.7,"c":6.91,"v":47453100},{"d":"2016-10-03","o":6.95,"h":7.15,"l":6.87,"c":6.95,"v":30456700},{"d":"2016-10-04","o":7,"h":7.09,"l":6.89,"c":6.97,"v":25770000},{"d":"2016-10-05","o":6.97,"h":7.01,"l":6.7,"c":6.78,"v":31235600},{"d":"2016-10-06","o":6.72,"h":6.98,"l":6.63,"c":6.96,"v":27059700},{"d":"2016-10-07","o":6.92,"h":6.96,"l":6.62,"c":6.75,"v":33059000},{"d":"2016-10-10","o":6.82,"h":6.94,"l":6.8,"c":6.84,"v":13800500},{"d":"2016-10-11","o":6.8,"h":6.84,"l":6.38,"c":6.5,"v":32510800},{"d":"2016-10-12","o":6.64,"h":6.77,"l":6.42,"c":6.62,"v":33592700},{"d":"2016-10-13","o":6.5,"h":6.54,"l":6.24,"c":6.49,"v":30401700},{"d":"2016-10-14","o":6.92,"h":7.12,"l":6.74,"c":6.75,"v":66934400},{"d":"2016-10-17","o":6.92,"h":6.97,"l":6.64,"c":6.67,"v":24261500},{"d":"2016-10-18","o":6.76,"h":6.89,"l":6.69,"c":6.73,"v":25314800},{"d":"2016-10-19","o":6.7,"h":6.8,"l":6.57,"c":6.77,"v":29420200},{"d":"2016-10-20","o":6.81,"h":6.98,"l":6.77,"c":6.96,"v":64607500},{"d":"2016-10-21","o":6.5,"h":6.65,"l":6.37,"c":6.52,"v":64243500},{"d":"2016-10-24","o":6.57,"h":7.01,"l":6.54,"c":7.01,"v":52998400},{"d":"2016-10-25","o":6.9,"h":7.5,"l":6.87,"c":7.5,"v":78862000},{"d":"2016-10-26","o":7.4,"h":7.48,"l":7.26,"c":7.29,"v":47619300},{"d":"2016-10-27","o":7.44,"h":7.46,"l":7.1,"c":7.11,"v":37804200},{"d":"2016-10-28","o":7.1,"h":7.53,"l":7.02,"c":7.2,"v":77261300},{"d":"2016-10-31","o":7.24,"h":7.46,"l":7.2,"c":7.23,"v":42345900},{"d":"2016-11-01","o":7.32,"h":7.43,"l":6.92,"c":7.09,"v":39906900},{"d":"2016-11-02","o":7.03,"h":7.06,"l":6.67,"c":6.76,"v":33852200},{"d":"2016-11-03","o":6.78,"h":6.79,"l":6.56,"c":6.7,"v":33673600},{"d":"2016-11-04","o":6.69,"h":6.72,"l":6.46,"c":6.56,"v":32215700},{"d":"2016-11-07","o":6.79,"h":6.99,"l":6.76,"c":6.96,"v":36999200},{"d":"2016-11-08","o":6.85,"h":7.18,"l":6.75,"c":7,"v":37728500},{"d":"2016-11-09","o":6.7,"h":7.05,"l":6.64,"c":6.94,"v":38479500},{"d":"2016-11-10","o":6.82,"h":6.91,"l":6.22,"c":6.3,"v":71749500},{"d":"2016-11-11","o":6.64,"h":6.69,"l":6.47,"c":6.69,"v":39492200},{"d":"2016-11-14","o":6.83,"h":6.84,"l":6.61,"c":6.79,"v":29596400},{"d":"2016-11-15","o":6.82,"h":7.08,"l":6.79,"c":6.97,"v":28909400},{"d":"2016-11-16","o":7.09,"h":7.75,"l":7.07,"c":7.67,"v":78083200},{"d":"2016-11-17","o":7.79,"h":8.77,"l":7.77,"c":8.46,"v":124235500},{"d":"2016-11-18","o":8.68,"h":8.83,"l":8.4,"c":8.71,"v":62336200},{"d":"2016-11-21","o":8.87,"h":9.22,"l":8.86,"c":8.94,"v":65595900},{"d":"2016-11-22","o":9.05,"h":9.06,"l":8.54,"c":8.69,"v":71312800},{"d":"2016-11-23","o":8.72,"h":8.86,"l":8.5,"c":8.8,"v":34646000},{"d":"2016-11-25","o":8.8,"h":8.91,"l":8.69,"c":8.77,"v":14214100},{"d":"2016-11-28","o":8.72,"h":8.98,"l":8.72,"c":8.83,"v":25907800},{"d":"2016-11-29","o":9,"h":9.23,"l":8.85,"c":8.93,"v":54831400},{"d":"2016-11-30","o":9.02,"h":9.12,"l":8.9,"c":8.91,"v":36511900},{"d":"2016-12-01","o":8.92,"h":9.03,"l":8.26,"c":8.39,"v":56682400},{"d":"2016-12-02","o":8.38,"h":8.74,"l":8.38,"c":8.53,"v":42398900},{"d":"2016-12-05","o":8.69,"h":8.71,"l":8.45,"c":8.68,"v":31410100},{"d":"2016-12-06","o":8.95,"h":9.54,"l":8.82,"c":9.45,"v":92242900},{"d":"2016-12-07","o":9.65,"h":9.79,"l":9.24,"c":9.56,"v":54897300},{"d":"2016-12-08","o":9.9,"h":10.66,"l":9.8,"c":10.34,"v":104613000},{"d":"2016-12-09","o":10.38,"h":10.54,"l":9.87,"c":10.34,"v":60600800},{"d":"2016-12-12","o":10.4,"h":10.93,"l":10.38,"c":10.68,"v":63342900},{"d":"2016-12-13","o":10.75,"h":10.8,"l":10.4,"c":10.54,"v":46967800},{"d":"2016-12-14","o":10.43,"h":10.74,"l":10.27,"c":10.55,"v":46968600},{"d":"2016-12-15","o":10.68,"h":10.93,"l":10.64,"c":10.86,"v":48871300},{"d":"2016-12-16","o":10.94,"h":11.23,"l":10.6,"c":10.66,"v":77777700},{"d":"2016-12-19","o":10.81,"h":11,"l":10.52,"c":10.95,"v":46085800},{"d":"2016-12-20","o":11.19,"h":11.51,"l":11.15,"c":11.51,"v":59314200},{"d":"2016-12-21","o":11.61,"h":11.72,"l":11.31,"c":11.47,"v":44814100},{"d":"2016-12-22","o":11.65,"h":11.75,"l":11.47,"c":11.6,"v":36450800},{"d":"2016-12-23","o":11.3,"h":11.6,"l":11.26,"c":11.58,"v":32288200},{"d":"2016-12-27","o":11.65,"h":12.08,"l":11.6,"c":12.07,"v":44336500},{"d":"2016-12-28","o":12.28,"h":12.42,"l":11.46,"c":11.55,"v":71254500},{"d":"2016-12-29","o":11.24,"h":11.62,"l":11.01,"c":11.59,"v":50234300},{"d":"2016-12-30","o":11.7,"h":11.78,"l":11.25,"c":11.34,"v":44095400},{"d":"2017-01-03","o":11.42,"h":11.65,"l":11.02,"c":11.43,"v":55182000},{"d":"2017-01-04","o":11.45,"h":11.52,"l":11.24,"c":11.43,"v":40781200},{"d":"2017-01-05","o":11.43,"h":11.69,"l":11.23,"c":11.24,"v":38855200},{"d":"2017-01-06","o":11.29,"h":11.49,"l":11.11,"c":11.32,"v":34453500},{"d":"2017-01-09","o":11.37,"h":11.64,"l":11.31,"c":11.49,"v":37304800},{"d":"2017-01-10","o":11.55,"h":11.63,"l":11.33,"c":11.44,"v":29201600},{"d":"2017-01-11","o":11.39,"h":11.41,"l":11.15,"c":11.2,"v":39377000},{"d":"2017-01-12","o":10.98,"h":11.04,"l":10.33,"c":10.76,"v":75244100},{"d":"2017-01-13","o":10.79,"h":10.87,"l":10.56,"c":10.58,"v":38377500},{"d":"2017-01-17","o":10.17,"h":10.23,"l":9.78,"c":9.82,"v":70491800},{"d":"2017-01-18","o":9.54,"h":10.1,"l":9.42,"c":9.88,"v":51797600},{"d":"2017-01-19","o":9.92,"h":10.25,"l":9.75,"c":9.77,"v":46151300},{"d":"2017-01-20","o":9.88,"h":9.96,"l":9.67,"c":9.75,"v":27982100},{"d":"2017-01-23","o":9.68,"h":10.06,"l":9.68,"c":9.91,"v":27905700},{"d":"2017-01-24","o":9.95,"h":10.49,"l":9.95,"c":10.44,"v":43991200},{"d":"2017-01-25","o":10.74,"h":10.98,"l":10.15,"c":10.35,"v":61778100},{"d":"2017-01-26","o":10.35,"h":10.66,"l":10.3,"c":10.52,"v":35866600},{"d":"2017-01-27","o":10.6,"h":10.73,"l":10.52,"c":10.67,"v":32719200},{"d":"2017-01-30","o":10.62,"h":10.68,"l":10.3,"c":10.61,"v":37725000},{"d":"2017-01-31","o":10.6,"h":10.67,"l":10.22,"c":10.37,"v":53704900},{"d":"2017-02-01","o":10.9,"h":12.14,"l":10.81,"c":12.06,"v":165939300},{"d":"2017-02-02","o":11.98,"h":12.66,"l":11.95,"c":12.28,"v":116324500},{"d":"2017-02-03","o":12.37,"h":12.5,"l":12.04,"c":12.24,"v":60036700},{"d":"2017-02-06","o":12.46,"h":13.7,"l":12.38,"c":13.63,"v":140474100},{"d":"2017-02-07","o":14.05,"h":14.27,"l":13.06,"c":13.29,"v":158683800},{"d":"2017-02-08","o":13.21,"h":13.75,"l":13.08,"c":13.56,"v":75942900},{"d":"2017-02-09","o":13.78,"h":13.89,"l":13.4,"c":13.42,"v":73339900},{"d":"2017-02-10","o":13.86,"h":13.86,"l":13.25,"c":13.58,"v":54579300},{"d":"2017-02-13","o":13.7,"h":13.95,"l":13.38,"c":13.49,"v":57413100},{"d":"2017-02-14","o":13.43,"h":13.49,"l":13.19,"c":13.26,"v":40479100},{"d":"2017-02-15","o":13.2,"h":13.44,"l":13.15,"c":13.3,"v":33722300},{"d":"2017-02-16","o":13.25,"h":13.35,"l":12.84,"c":12.97,"v":52502500},{"d":"2017-02-17","o":12.79,"h":13.14,"l":12.6,"c":13.13,"v":40888000},{"d":"2017-02-21","o":13.41,"h":14.1,"l":13.4,"c":14,"v":66357100},{"d":"2017-02-22","o":14.3,"h":14.5,"l":14.04,"c":14.28,"v":71505000},{"d":"2017-02-23","o":14.2,"h":14.45,"l":13.82,"c":14.32,"v":80317600},{"d":"2017-02-24","o":14,"h":14.32,"l":13.86,"c":14.12,"v":46288600},{"d":"2017-02-27","o":14.27,"h":15.35,"l":14.27,"c":15.2,"v":95422900},{"d":"2017-02-28","o":15.45,"h":15.55,"l":14.35,"c":14.46,"v":141783000},{"d":"2017-03-01","o":15.08,"h":15.09,"l":14.52,"c":14.96,"v":73450400},{"d":"2017-03-02","o":14.59,"h":14.78,"l":13.87,"c":13.9,"v":104330900},{"d":"2017-03-03","o":13.55,"h":13.58,"l":12.79,"c":13.03,"v":163395900},{"d":"2017-03-06","o":13,"h":13.34,"l":12.38,"c":13.04,"v":117192600},{"d":"2017-03-07","o":13.07,"h":13.37,"l":12.79,"c":13.05,"v":76666300},{"d":"2017-03-08","o":13.25,"h":13.55,"l":13.1,"c":13.22,"v":71294700},{"d":"2017-03-09","o":13.45,"h":13.45,"l":13.11,"c":13.33,"v":45244200},{"d":"2017-03-10","o":13.5,"h":13.93,"l":13.45,"c":13.91,"v":65142200},{"d":"2017-03-13","o":14.48,"h":14.68,"l":14.18,"c":14.28,"v":73078100},{"d":"2017-03-14","o":14,"h":14.15,"l":13.64,"c":14.1,"v":52554500},{"d":"2017-03-15","o":14.03,"h":14.06,"l":13.62,"c":13.98,"v":55179600},{"d":"2017-03-16","o":13.79,"h":13.88,"l":13.65,"c":13.65,"v":44494800},{"d":"2017-03-17","o":13.62,"h":13.74,"l":13.36,"c":13.49,"v":224892300},{"d":"2017-03-20","o":13.68,"h":14.5,"l":13.54,"c":14.4,"v":91565600},{"d":"2017-03-21","o":14.4,"h":14.49,"l":13.78,"c":13.82,"v":72552700},{"d":"2017-03-22","o":13.7,"h":14.15,"l":13.55,"c":14.1,"v":61239500},{"d":"2017-03-23","o":13.96,"h":14.12,"l":13.77,"c":13.79,"v":44549900},{"d":"2017-03-24","o":14.16,"h":14.18,"l":13.54,"c":13.7,"v":50099500},{"d":"2017-03-27","o":13.35,"h":13.78,"l":13.21,"c":13.7,"v":42686800},{"d":"2017-03-28","o":13.75,"h":13.86,"l":13.55,"c":13.69,"v":37420200},{"d":"2017-03-29","o":13.74,"h":13.87,"l":13.63,"c":13.71,"v":37863500},{"d":"2017-03-30","o":13.73,"h":14.05,"l":13.65,"c":14.05,"v":44132800},{"d":"2017-03-31","o":14.1,"h":14.75,"l":14.01,"c":14.55,"v":84566200},{"d":"2017-04-03","o":14.6,"h":14.74,"l":14.3,"c":14.64,"v":48423700},{"d":"2017-04-04","o":14.31,"h":14.67,"l":14.03,"c":14.16,"v":58413000},{"d":"2017-04-05","o":14.28,"h":14.64,"l":14.1,"c":14.17,"v":58816700},{"d":"2017-04-06","o":13.42,"h":13.46,"l":12.83,"c":13.27,"v":139500100},{"d":"2017-04-07","o":13.33,"h":13.68,"l":13.22,"c":13.52,"v":70441000},{"d":"2017-04-10","o":13.52,"h":13.59,"l":13.04,"c":13.1,"v":47178000},{"d":"2017-04-11","o":13.02,"h":13.29,"l":12.71,"c":13.1,"v":59916600},{"d":"2017-04-12","o":12.94,"h":13.1,"l":12.74,"c":12.76,"v":37385400},{"d":"2017-04-13","o":12.51,"h":12.72,"l":12.22,"c":12.31,"v":53442600},{"d":"2017-04-17","o":12.53,"h":12.8,"l":12.37,"c":12.79,"v":38188200},{"d":"2017-04-18","o":12.63,"h":12.97,"l":12.58,"c":12.95,"v":37172000},{"d":"2017-04-19","o":13.09,"h":13.21,"l":12.8,"c":12.84,"v":36491100},{"d":"2017-04-20","o":12.98,"h":13.15,"l":12.88,"c":13.11,"v":41976100},{"d":"2017-04-21","o":13.08,"h":13.12,"l":12.9,"c":13,"v":25689600},{"d":"2017-04-24","o":13.23,"h":13.23,"l":13.05,"c":13.13,"v":36120300},{"d":"2017-04-25","o":13.24,"h":13.53,"l":13.16,"c":13.49,"v":35881000},{"d":"2017-04-26","o":13.42,"h":13.53,"l":13.22,"c":13.41,"v":36644500},{"d":"2017-04-27","o":13.43,"h":13.7,"l":13.37,"c":13.62,"v":31327600},{"d":"2017-04-28","o":13.73,"h":13.76,"l":13.16,"c":13.3,"v":50376000},{"d":"2017-05-01","o":13.43,"h":13.63,"l":13.25,"c":13.62,"v":68036300},{"d":"2017-05-02","o":11.73,"h":11.76,"l":10.3,"c":10.32,"v":268336500},{"d":"2017-05-03","o":10.29,"h":10.68,"l":9.85,"c":10.39,"v":140899400},{"d":"2017-05-04","o":10.55,"h":10.55,"l":9.94,"c":10.1,"v":77031400},{"d":"2017-05-05","o":10.13,"h":10.26,"l":9.94,"c":10.19,"v":51759000},{"d":"2017-05-08","o":10.22,"h":10.22,"l":10,"c":10.04,"v":35101100},{"d":"2017-05-09","o":10.04,"h":10.4,"l":10.04,"c":10.18,"v":51017300},{"d":"2017-05-10","o":10.46,"h":10.85,"l":10.45,"c":10.79,"v":65995900},{"d":"2017-05-11","o":10.74,"h":11.26,"l":10.51,"c":11.07,"v":72946500},{"d":"2017-05-12","o":11.2,"h":11.4,"l":11.08,"c":11.26,"v":56072600},{"d":"2017-05-15","o":11.41,"h":11.6,"l":11.3,"c":11.42,"v":52565000},{"d":"2017-05-16","o":11.66,"h":12.77,"l":11.63,"c":12.75,"v":164186900},{"d":"2017-05-17","o":11.81,"h":12.29,"l":11.16,"c":11.2,"v":160109500},{"d":"2017-05-18","o":10.99,"h":11.49,"l":10.81,"c":11.28,"v":86900100},{"d":"2017-05-19","o":11.47,"h":11.62,"l":11.35,"c":11.41,"v":50319700},{"d":"2017-05-22","o":11.49,"h":11.55,"l":10.77,"c":11.04,"v":78696400},{"d":"2017-05-23","o":10.97,"h":11.06,"l":10.62,"c":10.89,"v":49799600},{"d":"2017-05-24","o":11.05,"h":11.06,"l":10.71,"c":10.89,"v":42903900},{"d":"2017-05-25","o":11.01,"h":11.01,"l":10.8,"c":10.98,"v":33584300},{"d":"2017-05-26","o":10.85,"h":11.02,"l":10.74,"c":11,"v":31907600},{"d":"2017-05-30","o":10.95,"h":11.27,"l":10.9,"c":11.12,"v":35339000},{"d":"2017-05-31","o":11.29,"h":11.49,"l":11.1,"c":11.19,"v":42929000},{"d":"2017-06-01","o":11.25,"h":11.29,"l":10.81,"c":10.93,"v":48002000},{"d":"2017-06-02","o":10.93,"h":10.96,"l":10.57,"c":10.9,"v":43056200},{"d":"2017-06-05","o":10.84,"h":11.34,"l":10.8,"c":11.24,"v":66207300},{"d":"2017-06-06","o":11.27,"h":12.24,"l":11.24,"c":12.03,"v":114998600},{"d":"2017-06-07","o":12.42,"h":12.96,"l":12.23,"c":12.38,"v":151005900},{"d":"2017-06-08","o":12.81,"h":12.91,"l":12.4,"c":12.9,"v":89515100},{"d":"2017-06-09","o":13.1,"h":13.4,"l":11.63,"c":12.28,"v":167454400},{"d":"2017-06-12","o":11.75,"h":12.35,"l":11.27,"c":12.09,"v":125781800},{"d":"2017-06-13","o":12.33,"h":12.48,"l":11.67,"c":11.96,"v":87302300},{"d":"2017-06-14","o":11.91,"h":12.05,"l":11.65,"c":11.77,"v":51909400},{"d":"2017-06-15","o":11.34,"h":11.58,"l":11.21,"c":11.5,"v":61666000},{"d":"2017-06-16","o":11.66,"h":11.83,"l":11.28,"c":11.44,"v":59779500},{"d":"2017-06-19","o":11.63,"h":12.12,"l":11.62,"c":11.93,"v":61803600},{"d":"2017-06-20","o":12.19,"h":12.93,"l":12.18,"c":12.64,"v":118001500},{"d":"2017-06-21","o":13.36,"h":14.01,"l":13.13,"c":13.98,"v":188796100},{"d":"2017-06-22","o":14.1,"h":14.5,"l":13.56,"c":14.38,"v":149594200},{"d":"2017-06-23","o":14.15,"h":14.67,"l":13.9,"c":14.17,"v":200777300},{"d":"2017-06-26","o":14.39,"h":14.49,"l":13.84,"c":14.08,"v":101012500},{"d":"2017-06-27","o":13.76,"h":14.04,"l":13.37,"c":13.4,"v":89319700},{"d":"2017-06-28","o":13.65,"h":13.7,"l":13.09,"c":13.23,"v":85266900},{"d":"2017-06-29","o":13.06,"h":13.15,"l":12.45,"c":12.6,"v":87634400},{"d":"2017-06-30","o":12.57,"h":12.83,"l":12.36,"c":12.48,"v":59267400},{"d":"2017-07-03","o":12.57,"h":12.73,"l":12.13,"c":12.15,"v":39929100},{"d":"2017-07-05","o":12.36,"h":13.21,"l":12.32,"c":13.19,"v":99450200},{"d":"2017-07-06","o":12.94,"h":13.32,"l":12.67,"c":13.02,"v":88927800},{"d":"2017-07-07","o":13.27,"h":13.75,"l":13.18,"c":13.36,"v":88392100},{"d":"2017-07-10","o":13.61,"h":13.88,"l":13.27,"c":13.81,"v":78320200},{"d":"2017-07-11","o":13.77,"h":14.1,"l":13.62,"c":13.89,"v":71102300},{"d":"2017-07-12","o":14.17,"h":14.39,"l":13.96,"c":14.29,"v":78508400},{"d":"2017-07-13","o":14.33,"h":14.49,"l":13.43,"c":13.53,"v":111656900},{"d":"2017-07-14","o":13.46,"h":13.93,"l":13.32,"c":13.92,"v":82084600},{"d":"2017-07-17","o":14.03,"h":14.12,"l":13.51,"c":13.8,"v":71690800},{"d":"2017-07-18","o":13.29,"h":13.53,"l":13.15,"c":13.48,"v":78366500},{"d":"2017-07-19","o":13.62,"h":13.74,"l":13.41,"c":13.55,"v":51957800},{"d":"2017-07-20","o":13.61,"h":13.89,"l":13.45,"c":13.8,"v":47707500},{"d":"2017-07-21","o":13.7,"h":14.05,"l":13.62,"c":13.88,"v":51045700},{"d":"2017-07-24","o":14,"h":14.44,"l":13.97,"c":14.16,"v":71014900},{"d":"2017-07-25","o":14.29,"h":14.32,"l":13.87,"c":14.11,"v":98047400},{"d":"2017-07-26","o":15.13,"h":15.65,"l":14.4,"c":14.76,"v":236083000},{"d":"2017-07-27","o":14.99,"h":15.04,"l":13.7,"c":14.12,"v":130303700},{"d":"2017-07-28","o":13.85,"h":14.1,"l":13.68,"c":13.95,"v":66763800},{"d":"2017-07-31","o":14.09,"h":14.22,"l":13.47,"c":13.61,"v":69108700},{"d":"2017-08-01","o":13.72,"h":13.86,"l":13.45,"c":13.71,"v":49149900},{"d":"2017-08-02","o":13.81,"h":13.93,"l":13.12,"c":13.37,"v":67502200},{"d":"2017-08-03","o":13.42,"h":13.52,"l":13.08,"c":13.24,"v":52557400},{"d":"2017-08-04","o":13.2,"h":13.36,"l":13.02,"c":13.12,"v":64254000},{"d":"2017-08-07","o":13.33,"h":13.57,"l":13.27,"c":13.43,"v":57486800},{"d":"2017-08-08","o":13.48,"h":13.55,"l":13.08,"c":13.11,"v":47338000},{"d":"2017-08-09","o":12.76,"h":12.89,"l":12.54,"c":12.83,"v":58861500},{"d":"2017-08-10","o":12.7,"h":12.92,"l":12.11,"c":12.12,"v":83113400},{"d":"2017-08-11","o":12.04,"h":12.39,"l":11.88,"c":12.23,"v":63558800},{"d":"2017-08-14","o":12.58,"h":12.85,"l":12.58,"c":12.76,"v":64426100},{"d":"2017-08-15","o":13.01,"h":13.14,"l":12.75,"c":13.02,"v":57990300},{"d":"2017-08-16","o":13.17,"h":13.19,"l":12.52,"c":12.63,"v":64639400},{"d":"2017-08-17","o":12.46,"h":12.65,"l":12.32,"c":12.34,"v":47371000},{"d":"2017-08-18","o":12.43,"h":12.56,"l":12.25,"c":12.37,"v":37521700},{"d":"2017-08-21","o":12.42,"h":12.42,"l":11.86,"c":12.05,"v":58888500},{"d":"2017-08-22","o":12.2,"h":12.33,"l":12.1,"c":12.17,"v":39033200},{"d":"2017-08-23","o":12,"h":12.54,"l":11.95,"c":12.48,"v":44345400},{"d":"2017-08-24","o":12.69,"h":12.71,"l":12.39,"c":12.5,"v":37269700},{"d":"2017-08-25","o":12.51,"h":12.57,"l":12.25,"c":12.43,"v":29732000},{"d":"2017-08-28","o":12.53,"h":12.55,"l":12.16,"c":12.23,"v":35969600},{"d":"2017-08-29","o":12,"h":12.18,"l":11.93,"c":12.15,"v":33618100},{"d":"2017-08-30","o":12.19,"h":12.68,"l":12.16,"c":12.67,"v":43933000},{"d":"2017-08-31","o":12.82,"h":13.16,"l":12.79,"c":13,"v":51822100},{"d":"2017-09-01","o":13.12,"h":13.49,"l":13.04,"c":13.19,"v":53158600},{"d":"2017-09-05","o":12.88,"h":13.18,"l":12.65,"c":12.92,"v":51445500},{"d":"2017-09-06","o":13.02,"h":13.08,"l":12.75,"c":12.86,"v":34182400},{"d":"2017-09-07","o":12.84,"h":12.94,"l":12.6,"c":12.63,"v":35816900},{"d":"2017-09-08","o":12.57,"h":12.61,"l":12.04,"c":12.25,"v":60886200},{"d":"2017-09-11","o":12.46,"h":12.74,"l":12.4,"c":12.55,"v":43346100},{"d":"2017-09-12","o":12.66,"h":12.68,"l":12.21,"c":12.3,"v":54413100},{"d":"2017-09-13","o":12.22,"h":12.36,"l":12.12,"c":12.22,"v":37210700},{"d":"2017-09-14","o":12.15,"h":12.46,"l":12.11,"c":12.26,"v":37220200},{"d":"2017-09-15","o":12.33,"h":12.66,"l":12.31,"c":12.52,"v":50337400},{"d":"2017-09-18","o":12.77,"h":13.3,"l":12.74,"c":13.08,"v":83517400},{"d":"2017-09-19","o":13.25,"h":13.29,"l":12.88,"c":13.12,"v":65455200},{"d":"2017-09-20","o":13.07,"h":13.8,"l":12.8,"c":13.74,"v":102682400},{"d":"2017-09-21","o":14,"h":14.24,"l":13.32,"c":13.41,"v":166821900},{"d":"2017-09-22","o":13.2,"h":13.4,"l":13.12,"c":13.3,"v":50547000},{"d":"2017-09-25","o":13.25,"h":13.28,"l":12.49,"c":12.61,"v":84172200},{"d":"2017-09-26","o":12.85,"h":12.93,"l":12.43,"c":12.45,"v":68302000},{"d":"2017-09-27","o":12.65,"h":12.87,"l":12.5,"c":12.74,"v":59947200},{"d":"2017-09-28","o":12.76,"h":12.84,"l":12.55,"c":12.74,"v":35812300},{"d":"2017-09-29","o":12.77,"h":12.82,"l":12.6,"c":12.75,"v":33926900},{"d":"2017-10-02","o":12.8,"h":12.85,"l":12.62,"c":12.71,"v":34461100},{"d":"2017-10-03","o":12.73,"h":13.48,"l":12.7,"c":13.42,"v":85174000},{"d":"2017-10-04","o":13.31,"h":13.5,"l":13.15,"c":13.31,"v":42303200},{"d":"2017-10-05","o":13.38,"h":13.46,"l":13.21,"c":13.34,"v":34758600},{"d":"2017-10-06","o":13.22,"h":13.39,"l":13.18,"c":13.23,"v":28258700},{"d":"2017-10-09","o":13.26,"h":13.83,"l":13.26,"c":13.47,"v":54032500},{"d":"2017-10-10","o":13.72,"h":13.79,"l":13.44,"c":13.7,"v":43304000},{"d":"2017-10-11","o":13.62,"h":13.96,"l":13.61,"c":13.88,"v":38746600},{"d":"2017-10-12","o":13.85,"h":14.37,"l":13.81,"c":14.2,"v":69874100},{"d":"2017-10-13","o":14.32,"h":14.41,"l":14.12,"c":14.22,"v":37515800},{"d":"2017-10-16","o":14.25,"h":14.35,"l":14.12,"c":14.26,"v":34136800},{"d":"2017-10-17","o":14.24,"h":14.35,"l":14.14,"c":14.16,"v":28995600},{"d":"2017-10-18","o":14.2,"h":14.28,"l":13.76,"c":14.07,"v":39020300},{"d":"2017-10-19","o":13.85,"h":14.04,"l":13.69,"c":13.95,"v":33795700},{"d":"2017-10-20","o":14.03,"h":14.09,"l":13.8,"c":13.81,"v":32538900},{"d":"2017-10-23","o":13.94,"h":14.19,"l":13.9,"c":14.1,"v":49838000},{"d":"2017-10-24","o":14.2,"h":14.36,"l":14.15,"c":14.25,"v":84891600},{"d":"2017-10-25","o":12.95,"h":13.13,"l":12.29,"c":12.33,"v":166762100},{"d":"2017-10-26","o":12.45,"h":12.46,"l":12,"c":12.01,"v":87625400},{"d":"2017-10-27","o":12.17,"h":12.19,"l":11.35,"c":11.84,"v":115650400},{"d":"2017-10-30","o":11.26,"h":11.42,"l":10.65,"c":10.89,"v":137785100},{"d":"2017-10-31","o":10.76,"h":11.31,"l":10.69,"c":10.99,"v":78600000},{"d":"2017-11-01","o":11.25,"h":11.29,"l":10.72,"c":10.8,"v":66875500},{"d":"2017-11-02","o":10.87,"h":10.99,"l":10.66,"c":10.85,"v":47942500},{"d":"2017-11-03","o":10.95,"h":11.13,"l":10.82,"c":11.12,"v":44264300},{"d":"2017-11-06","o":12.04,"h":12.09,"l":11.64,"c":11.93,"v":96349800},{"d":"2017-11-07","o":11.94,"h":12.27,"l":11.92,"c":12.05,"v":67900200},{"d":"2017-11-08","o":11.94,"h":11.95,"l":11.51,"c":11.71,"v":59065000},{"d":"2017-11-09","o":11.25,"h":11.35,"l":11.03,"c":11.12,"v":76821200},{"d":"2017-11-10","o":11.22,"h":11.43,"l":11.12,"c":11.26,"v":50209900},{"d":"2017-11-13","o":11.18,"h":11.2,"l":10.92,"c":11.09,"v":54068300},{"d":"2017-11-14","o":11.03,"h":11.26,"l":11,"c":11.12,"v":37245000},{"d":"2017-11-15","o":11.01,"h":11.13,"l":10.77,"c":11.07,"v":33524700},{"d":"2017-11-16","o":11.13,"h":11.32,"l":11.13,"c":11.25,"v":31800400},{"d":"2017-11-17","o":11.3,"h":11.75,"l":11.28,"c":11.38,"v":56775600},{"d":"2017-11-20","o":11.47,"h":11.51,"l":11.19,"c":11.34,"v":35960200},{"d":"2017-11-21","o":11.42,"h":11.49,"l":11.24,"c":11.4,"v":31881700},{"d":"2017-11-22","o":11.41,"h":11.49,"l":11.3,"c":11.37,"v":23816500},{"d":"2017-11-24","o":11.38,"h":11.42,"l":11.3,"c":11.38,"v":11035800},{"d":"2017-11-27","o":11.34,"h":11.74,"l":11.34,"c":11.55,"v":41798300},{"d":"2017-11-28","o":11.45,"h":11.54,"l":11,"c":11.17,"v":65325700},{"d":"2017-11-29","o":11.08,"h":11.17,"l":10.73,"c":10.83,"v":63333800},{"d":"2017-11-30","o":10.87,"h":11.03,"l":10.76,"c":10.89,"v":43205000},{"d":"2017-12-01","o":10.81,"h":10.97,"l":10.53,"c":10.73,"v":42128800},{"d":"2017-12-04","o":10.85,"h":10.86,"l":9.82,"c":10.03,"v":97328300},{"d":"2017-12-05","o":9.89,"h":10.34,"l":9.7,"c":9.91,"v":67304100},{"d":"2017-12-06","o":9.9,"h":10.05,"l":9.71,"c":10,"v":38952200},{"d":"2017-12-07","o":10.07,"h":10.19,"l":9.95,"c":10.04,"v":32665600},{"d":"2017-12-08","o":10.15,"h":10.2,"l":9.92,"c":9.94,"v":34897000},{"d":"2017-12-11","o":9.97,"h":10.16,"l":9.96,"c":10.16,"v":29956400},{"d":"2017-12-12","o":10.13,"h":10.14,"l":9.88,"c":9.9,"v":36211000},{"d":"2017-12-13","o":9.97,"h":10.21,"l":9.95,"c":10.11,"v":41494800},{"d":"2017-12-14","o":10.1,"h":10.17,"l":9.96,"c":10.13,"v":29006800},{"d":"2017-12-15","o":10.13,"h":10.32,"l":10.02,"c":10.29,"v":45462300},{"d":"2017-12-18","o":10.6,"h":11,"l":10.51,"c":10.98,"v":63797700},{"d":"2017-12-19","o":11,"h":11.19,"l":10.87,"c":10.95,"v":43852900},{"d":"2017-12-20","o":11.1,"h":11.18,"l":10.8,"c":10.98,"v":31420300},{"d":"2017-12-21","o":10.98,"h":11.08,"l":10.87,"c":10.89,"v":21884300},{"d":"2017-12-22","o":10.75,"h":10.77,"l":10.2,"c":10.54,"v":50744500},{"d":"2017-12-26","o":10.38,"h":10.58,"l":10.34,"c":10.46,"v":20437900},{"d":"2017-12-27","o":10.45,"h":10.74,"l":10.4,"c":10.53,"v":22921800},{"d":"2017-12-28","o":10.57,"h":10.64,"l":10.43,"c":10.55,"v":18609400},{"d":"2017-12-29","o":10.57,"h":10.58,"l":10.27,"c":10.28,"v":26678900},{"d":"2018-01-02","o":10.42,"h":11.02,"l":10.34,"c":10.98,"v":44146300},{"d":"2018-01-03","o":11.61,"h":12.14,"l":11.36,"c":11.55,"v":154066700},{"d":"2018-01-04","o":12.1,"h":12.43,"l":11.97,"c":12.12,"v":109503000},{"d":"2018-01-05","o":12.19,"h":12.22,"l":11.66,"c":11.88,"v":63808900},{"d":"2018-01-08","o":12.01,"h":12.3,"l":11.85,"c":12.28,"v":63346000},{"d":"2018-01-09","o":12,"h":12.02,"l":11.71,"c":11.82,"v":62560900},{"d":"2018-01-10","o":11.63,"h":12.15,"l":11.56,"c":11.96,"v":52561200},{"d":"2018-01-11","o":12.07,"h":12.19,"l":11.9,"c":12.14,"v":38354900},{"d":"2018-01-12","o":11.82,"h":12.07,"l":11.8,"c":12.02,"v":47149300},{"d":"2018-01-16","o":12.05,"h":12.2,"l":11.8,"c":11.91,"v":42686600},{"d":"2018-01-17","o":11.9,"h":12.19,"l":11.82,"c":12.18,"v":39020800},{"d":"2018-01-18","o":12.18,"h":12.68,"l":12.15,"c":12.47,"v":62086200},{"d":"2018-01-19","o":12.56,"h":12.88,"l":12.54,"c":12.59,"v":46800700},{"d":"2018-01-22","o":12.61,"h":12.74,"l":12.37,"c":12.65,"v":34758600},{"d":"2018-01-23","o":12.82,"h":13,"l":12.76,"c":12.94,"v":46417200},{"d":"2018-01-24","o":13.02,"h":13.05,"l":12.6,"c":12.71,"v":41956400},{"d":"2018-01-25","o":12.78,"h":12.94,"l":12.32,"c":12.41,"v":42966600},{"d":"2018-01-26","o":12.7,"h":12.95,"l":12.62,"c":12.95,"v":44239000},{"d":"2018-01-29","o":13.13,"h":13.47,"l":13.05,"c":13.32,"v":66645400},{"d":"2018-01-30","o":13.12,"h":13.27,"l":12.69,"c":12.87,"v":91236400},{"d":"2018-01-31","o":13.24,"h":13.85,"l":13.15,"c":13.74,"v":140977800},{"d":"2018-02-01","o":13.62,"h":13.84,"l":13.21,"c":13.25,"v":67543300},{"d":"2018-02-02","o":13.05,"h":13.06,"l":12.43,"c":12.45,"v":79432600},{"d":"2018-02-05","o":12.05,"h":12.18,"l":10.93,"c":11.57,"v":116568900},{"d":"2018-02-06","o":11.04,"h":11.74,"l":11,"c":11.65,"v":87123200},{"d":"2018-02-07","o":11.7,"h":11.9,"l":11.53,"c":11.6,"v":55758400},{"d":"2018-02-08","o":11.72,"h":11.85,"l":11.21,"c":11.22,"v":56471800},{"d":"2018-02-09","o":11.54,"h":11.57,"l":10.63,"c":11.31,"v":85458200},{"d":"2018-02-12","o":11.47,"h":11.8,"l":11.43,"c":11.68,"v":63160900},{"d":"2018-02-13","o":11.6,"h":11.82,"l":11.53,"c":11.78,"v":33661400},{"d":"2018-02-14","o":11.72,"h":12.31,"l":11.63,"c":12.2,"v":51756800},{"d":"2018-02-15","o":12.4,"h":12.63,"l":12.07,"c":12.19,"v":59593800},{"d":"2018-02-16","o":12.11,"h":12.23,"l":11.82,"c":11.82,"v":47332300},{"d":"2018-02-20","o":11.72,"h":12.19,"l":11.71,"c":12.02,"v":47096500},{"d":"2018-02-21","o":12.12,"h":12.12,"l":11.72,"c":11.72,"v":40195800},{"d":"2018-02-22","o":11.82,"h":12,"l":11.63,"c":11.84,"v":37886300},{"d":"2018-02-23","o":11.95,"h":12.16,"l":11.94,"c":12.07,"v":33317600},{"d":"2018-02-26","o":12.14,"h":12.43,"l":12.05,"c":12.42,"v":42265200},{"d":"2018-02-27","o":12.43,"h":12.88,"l":12.39,"c":12.53,"v":55975300},{"d":"2018-02-28","o":12.66,"h":12.73,"l":12.1,"c":12.11,"v":43387500},{"d":"2018-03-01","o":12.26,"h":12.27,"l":11.66,"c":11.9,"v":63207400},{"d":"2018-03-02","o":11.67,"h":11.93,"l":11.43,"c":11.81,"v":58123500},{"d":"2018-03-05","o":11.69,"h":12.06,"l":11.61,"c":11.91,"v":43734800},{"d":"2018-03-06","o":12.01,"h":12.05,"l":11.71,"c":11.76,"v":46751200},{"d":"2018-03-07","o":11.58,"h":12.82,"l":11.55,"c":12.24,"v":127603200},{"d":"2018-03-08","o":12.4,"h":12.59,"l":11.74,"c":11.97,"v":76011200},{"d":"2018-03-09","o":12.03,"h":12.04,"l":11.58,"c":11.7,"v":89674400},{"d":"2018-03-12","o":11.76,"h":11.82,"l":11.48,"c":11.52,"v":83748700},{"d":"2018-03-13","o":11.5,"h":12.04,"l":11.1,"c":11.64,"v":174302600},{"d":"2018-03-14","o":11.7,"h":11.72,"l":11.26,"c":11.36,"v":80540800},{"d":"2018-03-15","o":11.43,"h":11.55,"l":11.19,"c":11.46,"v":66373900},{"d":"2018-03-16","o":11.49,"h":11.55,"l":11.32,"c":11.47,"v":37591000},{"d":"2018-03-19","o":11.41,"h":11.74,"l":11.35,"c":11.43,"v":53308600},{"d":"2018-03-20","o":11.41,"h":11.52,"l":11,"c":11.11,"v":65116900},{"d":"2018-03-21","o":11.16,"h":11.34,"l":11.11,"c":11.26,"v":44691700},{"d":"2018-03-22","o":11.1,"h":11.26,"l":10.85,"c":10.91,"v":59944200},{"d":"2018-03-23","o":10.91,"h":10.97,"l":10.57,"c":10.63,"v":54844500},{"d":"2018-03-26","o":10.71,"h":10.8,"l":10.18,"c":10.44,"v":75878500},{"d":"2018-03-27","o":10.51,"h":10.59,"l":9.9,"c":10,"v":68551300},{"d":"2018-03-28","o":9.99,"h":10.17,"l":9.79,"c":9.81,"v":64832100},{"d":"2018-03-29","o":9.94,"h":10.08,"l":9.81,"c":10.05,"v":48681400},{"d":"2018-04-02","o":9.99,"h":10.14,"l":9.51,"c":9.53,"v":64824600},{"d":"2018-04-03","o":9.63,"h":9.77,"l":9.3,"c":9.55,"v":54891600},{"d":"2018-04-04","o":9.08,"h":9.81,"l":9.04,"c":9.77,"v":67356900},{"d":"2018-04-05","o":10.05,"h":10.2,"l":9.91,"c":10.02,"v":65758800},{"d":"2018-04-06","o":9.83,"h":10.1,"l":9.5,"c":9.61,"v":51087100},{"d":"2018-04-09","o":9.75,"h":9.84,"l":9.52,"c":9.53,"v":38382600},{"d":"2018-04-10","o":9.75,"h":10.04,"l":9.71,"c":9.98,"v":42849200},{"d":"2018-04-11","o":9.87,"h":10.03,"l":9.79,"c":9.82,"v":29169300},{"d":"2018-04-12","o":9.98,"h":10.1,"l":9.82,"c":10.08,"v":47784400},{"d":"2018-04-13","o":10.2,"h":10.22,"l":9.88,"c":9.93,"v":38935700},{"d":"2018-04-16","o":10,"h":10.17,"l":9.9,"c":10.09,"v":28875100},{"d":"2018-04-17","o":10.28,"h":10.53,"l":10.2,"c":10.52,"v":45360300},{"d":"2018-04-18","o":10.51,"h":10.65,"l":10.33,"c":10.36,"v":42449600},{"d":"2018-04-19","o":10.18,"h":10.33,"l":9.99,"c":10.11,"v":57841600},{"d":"2018-04-20","o":10.05,"h":10.14,"l":9.95,"c":9.99,"v":39011900},{"d":"2018-04-23","o":10.09,"h":10.19,"l":9.97,"c":10.04,"v":42971300},{"d":"2018-04-24","o":10.19,"h":10.35,"l":9.95,"c":10.09,"v":44992200},{"d":"2018-04-25","o":10.06,"h":10.09,"l":9.56,"c":9.71,"v":90578000},{"d":"2018-04-26","o":10.87,"h":11.19,"l":10.61,"c":11.04,"v":145284100},{"d":"2018-04-27","o":11.2,"h":11.36,"l":11.02,"c":11.11,"v":74347800},{"d":"2018-04-30","o":11.06,"h":11.14,"l":10.87,"c":10.88,"v":50608800},{"d":"2018-05-01","o":10.83,"h":11.15,"l":10.77,"c":11.13,"v":43441600},{"d":"2018-05-02","o":11.1,"h":11.16,"l":10.97,"c":10.97,"v":29267300},{"d":"2018-05-03","o":10.9,"h":11.06,"l":10.83,"c":10.93,"v":33310600},{"d":"2018-05-04","o":10.88,"h":11.29,"l":10.87,"c":11.28,"v":47884900},{"d":"2018-05-07","o":11.32,"h":11.68,"l":11.3,"c":11.59,"v":54001700},{"d":"2018-05-08","o":11.49,"h":11.66,"l":11.4,"c":11.61,"v":35218400},{"d":"2018-05-09","o":11.65,"h":11.98,"l":11.57,"c":11.95,"v":49605700},{"d":"2018-05-10","o":11.98,"h":12.18,"l":11.95,"c":12.13,"v":49744500},{"d":"2018-05-11","o":11.89,"h":12.03,"l":11.69,"c":11.95,"v":43863700},{"d":"2018-05-14","o":12.14,"h":12.36,"l":12.11,"c":12.23,"v":50263800},{"d":"2018-05-15","o":12.18,"h":12.46,"l":12.16,"c":12.45,"v":44183200},{"d":"2018-05-16","o":12.64,"h":12.98,"l":12.62,"c":12.82,"v":73364000},{"d":"2018-05-17","o":12.79,"h":12.9,"l":12.66,"c":12.82,"v":38692500},{"d":"2018-05-18","o":13.06,"h":13.26,"l":12.91,"c":13,"v":54063400},{"d":"2018-05-21","o":13.25,"h":13.31,"l":12.88,"c":12.99,"v":49714200},{"d":"2018-05-22","o":13,"h":13.14,"l":12.71,"c":12.98,"v":43267000},{"d":"2018-05-23","o":12.93,"h":13.18,"l":12.9,"c":13.1,"v":44517800},{"d":"2018-05-24","o":13.06,"h":13.43,"l":13.03,"c":13.41,"v":47785700},{"d":"2018-05-25","o":13.4,"h":13.72,"l":13.36,"c":13.54,"v":43850100},{"d":"2018-05-29","o":13.45,"h":13.63,"l":13.26,"c":13.36,"v":39578500},{"d":"2018-05-30","o":13.48,"h":13.95,"l":13.48,"c":13.82,"v":58186400},{"d":"2018-05-31","o":13.74,"h":13.93,"l":13.69,"c":13.73,"v":46797700},{"d":"2018-06-01","o":13.98,"h":14.4,"l":13.92,"c":14.4,"v":71677900},{"d":"2018-06-04","o":14.76,"h":14.98,"l":14.52,"c":14.85,"v":74546000},{"d":"2018-06-05","o":14.85,"h":14.92,"l":14.63,"c":14.85,"v":56122700},{"d":"2018-06-06","o":15.07,"h":15.74,"l":15.04,"c":15.67,"v":97089000},{"d":"2018-06-07","o":15.83,"h":15.97,"l":14.85,"c":14.89,"v":99860300},{"d":"2018-06-08","o":14.52,"h":15.33,"l":14.31,"c":15.25,"v":81930500},{"d":"2018-06-11","o":15.21,"h":15.89,"l":15.01,"c":15.73,"v":80737600},{"d":"2018-06-12","o":15.84,"h":15.95,"l":15.43,"c":15.85,"v":67002600},{"d":"2018-06-13","o":15.81,"h":16.52,"l":15.78,"c":16.32,"v":90227300},{"d":"2018-06-14","o":16.62,"h":16.79,"l":15.58,"c":16.25,"v":113048600},{"d":"2018-06-15","o":16.06,"h":16.52,"l":15.82,"c":16.34,"v":77612200},{"d":"2018-06-18","o":16.18,"h":17.34,"l":16.13,"c":17.11,"v":104317400},{"d":"2018-06-19","o":16.85,"h":17.29,"l":16.31,"c":16.69,"v":92542900},{"d":"2018-06-20","o":16.83,"h":17.13,"l":16.37,"c":16.52,"v":76280600},{"d":"2018-06-21","o":16.65,"h":16.87,"l":15.46,"c":15.65,"v":95638400},{"d":"2018-06-22","o":15.78,"h":15.91,"l":15.56,"c":15.8,"v":59257100},{"d":"2018-06-25","o":15.64,"h":15.74,"l":14.54,"c":15.11,"v":94418400},{"d":"2018-06-26","o":15.32,"h":15.6,"l":15.1,"c":15.5,"v":54213500},{"d":"2018-06-27","o":15.65,"h":15.76,"l":14.96,"c":14.97,"v":56014300},{"d":"2018-06-28","o":14.85,"h":15.36,"l":14.75,"c":15.31,"v":48716800},{"d":"2018-06-29","o":15.41,"h":15.49,"l":14.98,"c":14.99,"v":41527800},{"d":"2018-07-02","o":14.8,"h":15.18,"l":14.74,"c":15.16,"v":43398800},{"d":"2018-07-03","o":15.21,"h":15.34,"l":14.96,"c":15,"v":32094000},{"d":"2018-07-05","o":15.13,"h":15.5,"l":15.02,"c":15.5,"v":40703300},{"d":"2018-07-06","o":15.52,"h":16.39,"l":15.48,"c":16.36,"v":65101700},{"d":"2018-07-09","o":16.73,"h":16.84,"l":16.17,"c":16.61,"v":58525500},{"d":"2018-07-10","o":16.59,"h":16.65,"l":16.31,"c":16.55,"v":37093000},{"d":"2018-07-11","o":16.15,"h":16.53,"l":16.02,"c":16.27,"v":42544100},{"d":"2018-07-12","o":16.41,"h":16.79,"l":16.38,"c":16.56,"v":44188100},{"d":"2018-07-13","o":16.68,"h":16.69,"l":16.22,"c":16.27,"v":40614100},{"d":"2018-07-16","o":16.42,"h":17,"l":16.41,"c":16.58,"v":65275300},{"d":"2018-07-17","o":16.5,"h":16.88,"l":16.48,"c":16.87,"v":42313500},{"d":"2018-07-18","o":16.94,"h":16.99,"l":16.55,"c":16.85,"v":40881500},{"d":"2018-07-19","o":16.71,"h":16.88,"l":16.55,"c":16.71,"v":41267800},{"d":"2018-07-20","o":16.66,"h":16.88,"l":16.44,"c":16.5,"v":42879800},{"d":"2018-07-23","o":16.47,"h":16.68,"l":15.9,"c":16.66,"v":44940800},{"d":"2018-07-24","o":16.75,"h":16.86,"l":16.11,"c":16.19,"v":58201500},{"d":"2018-07-25","o":16.3,"h":16.39,"l":15.72,"c":16.05,"v":82604900},{"d":"2018-07-26","o":17.16,"h":18.45,"l":16.83,"c":18.35,"v":192661100},{"d":"2018-07-27","o":19.07,"h":19.88,"l":18.31,"c":18.94,"v":161903800},{"d":"2018-07-30","o":19.4,"h":20.18,"l":19.31,"c":19.42,"v":160823400},{"d":"2018-07-31","o":19.35,"h":19.5,"l":18.27,"c":18.33,"v":118403400},{"d":"2018-08-01","o":18.34,"h":18.95,"l":18.32,"c":18.48,"v":75495200},{"d":"2018-08-02","o":18.17,"h":18.83,"l":18,"c":18.79,"v":52867100},{"d":"2018-08-03","o":18.94,"h":19.06,"l":18.37,"c":18.49,"v":53232100},{"d":"2018-08-06","o":18.89,"h":19.44,"l":18.46,"c":19.43,"v":83579700},{"d":"2018-08-07","o":19.53,"h":19.71,"l":19.08,"c":19.56,"v":72822600},{"d":"2018-08-08","o":19.46,"h":19.77,"l":19.26,"c":19.58,"v":52081400},{"d":"2018-08-09","o":19.58,"h":19.71,"l":19.08,"c":19.1,"v":46653400},{"d":"2018-08-10","o":19.09,"h":19.48,"l":18.85,"c":19.06,"v":65821100},{"d":"2018-08-13","o":19.16,"h":19.93,"l":19.12,"c":19.73,"v":81411300},{"d":"2018-08-14","o":19.97,"h":20.28,"l":19.63,"c":20.02,"v":89195500},{"d":"2018-08-15","o":19.86,"h":20.1,"l":19.2,"c":19.7,"v":86355700},{"d":"2018-08-16","o":19.86,"h":20.07,"l":19.25,"c":19.33,"v":69733700},{"d":"2018-08-17","o":19.12,"h":19.82,"l":18.73,"c":19.77,"v":60616600},{"d":"2018-08-20","o":19.79,"h":20.08,"l":19.35,"c":19.98,"v":62983200},{"d":"2018-08-21","o":19.98,"h":20.42,"l":19.86,"c":20.4,"v":55629000},{"d":"2018-08-22","o":20.28,"h":20.92,"l":20.21,"c":20.9,"v":62002700},{"d":"2018-08-23","o":21.19,"h":22.32,"l":21.14,"c":22.29,"v":113444100},{"d":"2018-08-24","o":22.91,"h":24,"l":22.67,"c":23.98,"v":164328200},{"d":"2018-08-27","o":24.94,"h":27.3,"l":24.63,"c":25.26,"v":325058400},{"d":"2018-08-28","o":25.51,"h":26.18,"l":24.04,"c":25.05,"v":215771200},{"d":"2018-08-29","o":24.36,"h":25.41,"l":24.01,"c":25.2,"v":143223200},{"d":"2018-08-30","o":25.29,"h":25.67,"l":24.76,"c":24.89,"v":103607300},{"d":"2018-08-31","o":24.89,"h":25.24,"l":24.72,"c":25.17,"v":65206400},{"d":"2018-09-04","o":25.62,"h":28.11,"l":25.57,"c":28.06,"v":192541300},{"d":"2018-09-05","o":29.41,"h":29.94,"l":26.84,"c":28.51,"v":257349000},{"d":"2018-09-06","o":28.12,"h":28.58,"l":27.19,"c":27.84,"v":143942900},{"d":"2018-09-07","o":26.96,"h":28.27,"l":26.8,"c":27.38,"v":123348700},{"d":"2018-09-10","o":28.15,"h":29.93,"l":27.84,"c":29.89,"v":162253800},{"d":"2018-09-11","o":30.02,"h":30.59,"l":29.37,"c":30.1,"v":159902500},{"d":"2018-09-12","o":29.91,"h":32.29,"l":29.45,"c":32.21,"v":197889600},{"d":"2018-09-13","o":33.16,"h":34.14,"l":29.87,"c":30.48,"v":304147100},{"d":"2018-09-14","o":31.43,"h":33.09,"l":30.54,"c":32.72,"v":217762800},{"d":"2018-09-17","o":31.75,"h":33.23,"l":31.6,"c":32.43,"v":180410600},{"d":"2018-09-18","o":32.99,"h":33.37,"l":31.2,"c":31.93,"v":176673200},{"d":"2018-09-19","o":31.52,"h":31.83,"l":30.51,"c":31.21,"v":124287000},{"d":"2018-09-20","o":32.1,"h":32.2,"l":30.64,"c":31.18,"v":123116500},{"d":"2018-09-21","o":31.19,"h":32.42,"l":30.91,"c":31.02,"v":129792900},{"d":"2018-09-24","o":31.13,"h":32.65,"l":30.91,"c":32.61,"v":118332600},{"d":"2018-09-25","o":33.18,"h":33.6,"l":32.19,"c":32.57,"v":118570200},{"d":"2018-09-26","o":32.4,"h":32.6,"l":31.72,"c":32.19,"v":79347300},{"d":"2018-09-27","o":31.86,"h":32.63,"l":31.39,"c":32.59,"v":87934400},{"d":"2018-09-28","o":32.24,"h":32.78,"l":29.98,"c":30.89,"v":165453500},{"d":"2018-10-01","o":30.69,"h":31.91,"l":30.25,"c":31.42,"v":94742900},{"d":"2018-10-02","o":30.73,"h":30.82,"l":28.65,"c":29.02,"v":145276500},{"d":"2018-10-03","o":29.04,"h":29.22,"l":26.54,"c":28.43,"v":190137200},{"d":"2018-10-04","o":27.99,"h":28.83,"l":27.37,"c":27.78,"v":95831200},{"d":"2018-10-05","o":28.07,"h":28.47,"l":26.93,"c":27.35,"v":88008500},{"d":"2018-10-08","o":26.73,"h":27.54,"l":25.96,"c":26.46,"v":103789500},{"d":"2018-10-09","o":26.15,"h":27.71,"l":26,"c":27.24,"v":105461800},{"d":"2018-10-10","o":27.38,"h":27.4,"l":24.91,"c":25,"v":147682900},{"d":"2018-10-11","o":24.74,"h":26.2,"l":24.55,"c":25.3,"v":147013800},{"d":"2018-10-12","o":26.77,"h":26.97,"l":25.67,"c":26.34,"v":111059400},{"d":"2018-10-15","o":26.38,"h":26.77,"l":25.75,"c":26.26,"v":70523500},{"d":"2018-10-16","o":26.63,"h":28.23,"l":26.17,"c":28.18,"v":92529000},{"d":"2018-10-17","o":28.41,"h":28.53,"l":26.92,"c":27.3,"v":89466900},{"d":"2018-10-18","o":27.08,"h":27.75,"l":26.4,"c":26.62,"v":79623700},{"d":"2018-10-19","o":27.03,"h":27.1,"l":23.6,"c":23.66,"v":130799900},{"d":"2018-10-22","o":24.46,"h":25.64,"l":24.09,"c":25.03,"v":114158900},{"d":"2018-10-23","o":24.18,"h":25.26,"l":23.85,"c":25.09,"v":101763000},{"d":"2018-10-24","o":25.04,"h":25.1,"l":22.75,"c":22.79,"v":134489100},{"d":"2018-10-25","o":17.92,"h":20.15,"l":17.72,"c":19.27,"v":189173700},{"d":"2018-10-26","o":18.49,"h":18.78,"l":17.05,"c":17.63,"v":119689000},{"d":"2018-10-29","o":18.21,"h":18.23,"l":16.27,"c":16.85,"v":94479600},{"d":"2018-10-30","o":16.38,"h":17.24,"l":16.17,"c":17.2,"v":99049400},{"d":"2018-10-31","o":17.87,"h":18.34,"l":17.12,"c":18.21,"v":110463700},{"d":"2018-11-01","o":18.41,"h":20.33,"l":18.08,"c":20.22,"v":136896500},{"d":"2018-11-02","o":20.59,"h":21.06,"l":19.47,"c":20.23,"v":123788000},{"d":"2018-11-05","o":20.12,"h":20.18,"l":18.88,"c":19.9,"v":108016700},{"d":"2018-11-06","o":19.5,"h":21.65,"l":19.48,"c":20.68,"v":144995700},{"d":"2018-11-07","o":21.42,"h":22.22,"l":21.07,"c":21.84,"v":121115800},{"d":"2018-11-08","o":21.77,"h":22.08,"l":20.97,"c":21.2,"v":92387600},{"d":"2018-11-09","o":20.77,"h":21.19,"l":20.11,"c":21.03,"v":85900700},{"d":"2018-11-12","o":20.68,"h":20.85,"l":18.8,"c":19.03,"v":95948200},{"d":"2018-11-13","o":19.28,"h":20.02,"l":18.97,"c":19.61,"v":76126000},{"d":"2018-11-14","o":20.18,"h":21.11,"l":19.76,"c":20.81,"v":106344300},{"d":"2018-11-15","o":20.72,"h":21.77,"l":20.42,"c":21.49,"v":97715500},{"d":"2018-11-16","o":19.87,"h":20.97,"l":19.72,"c":20.66,"v":112376600},{"d":"2018-11-19","o":20.4,"h":20.59,"l":19.09,"c":19.11,"v":93578200},{"d":"2018-11-20","o":17.4,"h":19.58,"l":17.18,"c":19.21,"v":109869400},{"d":"2018-11-21","o":20.05,"h":20.31,"l":18.5,"c":18.73,"v":81585600},{"d":"2018-11-23","o":18.61,"h":19.83,"l":18.56,"c":19.38,"v":54611300},{"d":"2018-11-26","o":19.96,"h":20.19,"l":19.11,"c":20.08,"v":83211000},{"d":"2018-11-27","o":19.77,"h":21.45,"l":19.73,"c":21.05,"v":119230100},{"d":"2018-11-28","o":21.82,"h":21.88,"l":20.18,"c":21.34,"v":134425300},{"d":"2018-11-29","o":21.19,"h":21.61,"l":20.73,"c":21.43,"v":79853700},{"d":"2018-11-30","o":21.3,"h":21.36,"l":20.52,"c":21.3,"v":82370700},{"d":"2018-12-03","o":22.48,"h":23.75,"l":22.37,"c":23.71,"v":139607400},{"d":"2018-12-04","o":23.35,"h":23.42,"l":21.07,"c":21.12,"v":127392900},{"d":"2018-12-06","o":20.22,"h":21.41,"l":20.06,"c":21.3,"v":103434700},{"d":"2018-12-07","o":21.3,"h":21.38,"l":19.17,"c":19.46,"v":105764500},{"d":"2018-12-10","o":19.35,"h":20.13,"l":19.27,"c":19.99,"v":77984500},{"d":"2018-12-11","o":20.71,"h":21.14,"l":19.69,"c":19.98,"v":88027400},{"d":"2018-12-12","o":20.32,"h":21.02,"l":19.71,"c":20.48,"v":100340700},{"d":"2018-12-13","o":20.63,"h":20.87,"l":19.76,"c":19.86,"v":88108300},{"d":"2018-12-14","o":19.58,"h":20.7,"l":19.52,"c":19.9,"v":84713600},{"d":"2018-12-17","o":20.01,"h":20.02,"l":18.64,"c":18.83,"v":115437900},{"d":"2018-12-18","o":19.15,"h":19.84,"l":18.88,"c":19.5,"v":101512900},{"d":"2018-12-19","o":19.44,"h":19.72,"l":18,"c":18.16,"v":120644500},{"d":"2018-12-20","o":18.11,"h":18.86,"l":17.34,"c":17.94,"v":119394500},{"d":"2018-12-21","o":18.12,"h":18.34,"l":16.76,"c":16.93,"v":132246000},{"d":"2018-12-24","o":16.52,"h":17.22,"l":16.37,"c":16.65,"v":62933100},{"d":"2018-12-26","o":16.88,"h":17.91,"l":16.03,"c":17.9,"v":108811800},{"d":"2018-12-27","o":17.43,"h":17.74,"l":16.44,"c":17.49,"v":111373000},{"d":"2018-12-28","o":17.53,"h":18.31,"l":17.14,"c":17.82,"v":109214400},{"d":"2018-12-31","o":18.15,"h":18.51,"l":17.85,"c":18.46,"v":84732200},{"d":"2019-01-02","o":18.01,"h":19,"l":17.98,"c":18.83,"v":87148700},{"d":"2019-01-03","o":18.42,"h":18.68,"l":16.94,"c":17.05,"v":117277600},{"d":"2019-01-04","o":17.55,"h":19.07,"l":17.43,"c":19,"v":111878600},{"d":"2019-01-07","o":19.44,"h":20.68,"l":19,"c":20.57,"v":107157000},{"d":"2019-01-08","o":21.19,"h":21.2,"l":19.68,"c":20.75,"v":121271000},{"d":"2019-01-09","o":20.89,"h":21.44,"l":20.07,"c":20.19,"v":163944100},{"d":"2019-01-10","o":19.76,"h":19.83,"l":18.9,"c":19.74,"v":115629400},{"d":"2019-01-11","o":19.47,"h":20.35,"l":19.19,"c":20.27,"v":85110800},{"d":"2019-01-14","o":19.96,"h":20.62,"l":19.75,"c":20.23,"v":71350200},{"d":"2019-01-15","o":20.44,"h":20.68,"l":20.26,"c":20.38,"v":62785800},{"d":"2019-01-16","o":20.4,"h":20.54,"l":19.71,"c":19.73,"v":70849300},{"d":"2019-01-17","o":19.49,"h":20.51,"l":19.02,"c":20.25,"v":85018400},{"d":"2019-01-18","o":20.37,"h":21.05,"l":20.02,"c":20.77,"v":88131000},{"d":"2019-01-22","o":20.48,"h":20.92,"l":19.7,"c":19.76,"v":78513700},{"d":"2019-01-23","o":20.03,"h":20.48,"l":19.55,"c":19.8,"v":77811300},{"d":"2019-01-24","o":20.06,"h":21.01,"l":20.04,"c":20.85,"v":97433400},{"d":"2019-01-25","o":20.99,"h":22.03,"l":20.79,"c":21.93,"v":110239500},{"d":"2019-01-28","o":20.32,"h":21.01,"l":20.02,"c":20.18,"v":135164100},{"d":"2019-01-29","o":20.26,"h":20.39,"l":19.05,"c":19.25,"v":131202500},{"d":"2019-01-30","o":21.49,"h":23.13,"l":21.37,"c":23.09,"v":211421200},{"d":"2019-01-31","o":23.02,"h":25.14,"l":22.83,"c":24.41,"v":182575600},{"d":"2019-02-01","o":24.61,"h":24.84,"l":24.07,"c":24.51,"v":105356200},{"d":"2019-02-04","o":24.43,"h":24.66,"l":24.07,"c":24.13,"v":70843800},{"d":"2019-02-05","o":23.42,"h":23.86,"l":22.98,"c":23.31,"v":122226000},{"d":"2019-02-06","o":23.63,"h":24.14,"l":23.22,"c":23.26,"v":78684300},{"d":"2019-02-07","o":22.99,"h":23.22,"l":22.32,"c":22.67,"v":86723900},{"d":"2019-02-08","o":22.33,"h":23.28,"l":22.27,"c":23.05,"v":78129300},{"d":"2019-02-11","o":23.05,"h":23.28,"l":22.66,"c":22.96,"v":60578700},{"d":"2019-02-12","o":23.43,"h":23.56,"l":22.75,"c":22.82,"v":67595400},{"d":"2019-02-13","o":22.98,"h":23.24,"l":22.71,"c":22.85,"v":57544200},{"d":"2019-02-14","o":22.74,"h":23.37,"l":22.59,"c":23.13,"v":64441200},{"d":"2019-02-15","o":23.58,"h":24.05,"l":23.2,"c":23.68,"v":78644100},{"d":"2019-02-19","o":23.63,"h":24.41,"l":23.61,"c":23.95,"v":57517900},{"d":"2019-02-20","o":24.14,"h":24.37,"l":23.9,"c":23.95,"v":57091600},{"d":"2019-02-21","o":24.04,"h":24.33,"l":23.85,"c":23.92,"v":49608200},{"d":"2019-02-22","o":24.05,"h":24.36,"l":23.88,"c":24.36,"v":52650700},{"d":"2019-02-25","o":25.01,"h":25.52,"l":24.68,"c":24.71,"v":63221000},{"d":"2019-02-26","o":24.65,"h":24.72,"l":24.15,"c":24.21,"v":48470100},{"d":"2019-02-27","o":24.11,"h":24.23,"l":23.21,"c":23.48,"v":62649300},{"d":"2019-02-28","o":23.21,"h":23.67,"l":23.11,"c":23.53,"v":39384900},{"d":"2019-03-01","o":23.97,"h":24.19,"l":23.45,"c":23.68,"v":48084000},{"d":"2019-03-04","o":23.89,"h":24.13,"l":23.01,"c":23.37,"v":48147700},{"d":"2019-03-05","o":23.34,"h":23.68,"l":23.01,"c":23.5,"v":35462600},{"d":"2019-03-06","o":23.47,"h":23.53,"l":22.4,"c":22.41,"v":60479400},{"d":"2019-03-07","o":22.33,"h":22.41,"l":21.73,"c":22.08,"v":52186300},{"d":"2019-03-08","o":21.35,"h":22.09,"l":21.04,"c":22.01,"v":49967700},{"d":"2019-03-11","o":22.15,"h":23.08,"l":21.98,"c":22.96,"v":54420200},{"d":"2019-03-12","o":23.1,"h":23.8,"l":22.78,"c":23.49,"v":56410600},{"d":"2019-03-13","o":23.66,"h":24.15,"l":23.35,"c":23.38,"v":56705800},{"d":"2019-03-14","o":23.37,"h":23.49,"l":22.8,"c":22.82,"v":42818600},{"d":"2019-03-15","o":23.1,"h":23.65,"l":23.01,"c":23.29,"v":46519900},{"d":"2019-03-18","o":23.3,"h":23.62,"l":23.04,"c":23.25,"v":34731800},{"d":"2019-03-19","o":23.6,"h":26.08,"l":23.59,"c":26,"v":156052200},{"d":"2019-03-20","o":26.49,"h":26.88,"l":25.31,"c":25.7,"v":151292100},{"d":"2019-03-21","o":25.78,"h":28.11,"l":25.71,"c":27.89,"v":129610300},{"d":"2019-03-22","o":27.54,"h":27.75,"l":26.33,"c":26.37,"v":115323300},{"d":"2019-03-25","o":26.29,"h":26.99,"l":25.54,"c":25.97,"v":78438200},{"d":"2019-03-26","o":26.69,"h":26.98,"l":25.46,"c":25.69,"v":75754100},{"d":"2019-03-27","o":25.7,"h":25.88,"l":24.55,"c":24.89,"v":88585300},{"d":"2019-03-28","o":25.1,"h":25.56,"l":24.65,"c":25.06,"v":64667500},{"d":"2019-03-29","o":25.58,"h":25.73,"l":25.25,"c":25.52,"v":53502800},{"d":"2019-04-01","o":26.42,"h":26.56,"l":25.83,"c":26.36,"v":63000300},{"d":"2019-04-02","o":26.51,"h":26.8,"l":26.09,"c":26.75,"v":53358800},{"d":"2019-04-03","o":28.02,"h":29.95,"l":27.88,"c":29.02,"v":197650500},{"d":"2019-04-04","o":28.88,"h":29.39,"l":28.61,"c":29.09,"v":82191100},{"d":"2019-04-05","o":29.64,"h":29.69,"l":28.8,"c":28.98,"v":65662700},{"d":"2019-04-08","o":28.69,"h":28.95,"l":28.18,"c":28.53,"v":58002500},{"d":"2019-04-09","o":28.24,"h":28.38,"l":27.19,"c":27.24,"v":75539800},{"d":"2019-04-10","o":27.46,"h":28.12,"l":27.32,"c":27.83,"v":64368100},{"d":"2019-04-11","o":27.81,"h":28.05,"l":27.46,"c":27.79,"v":44801200},{"d":"2019-04-12","o":28.21,"h":28.38,"l":27.66,"c":27.85,"v":41048800},{"d":"2019-04-15","o":27.8,"h":27.84,"l":26.96,"c":27.33,"v":40812500},{"d":"2019-04-16","o":27.72,"h":28.18,"l":27.49,"c":27.93,"v":47340100},{"d":"2019-04-17","o":28.21,"h":28.27,"l":27.22,"c":27.49,"v":48240800},{"d":"2019-04-18","o":27.6,"h":27.88,"l":27.34,"c":27.68,"v":39880900},{"d":"2019-04-22","o":27.62,"h":28.23,"l":27.39,"c":28.18,"v":36477300},{"d":"2019-04-23","o":28.18,"h":28.49,"l":27.79,"c":27.97,"v":41777500},{"d":"2019-04-24","o":28.1,"h":28.85,"l":27.93,"c":28.46,"v":51784700},{"d":"2019-04-25","o":28.67,"h":28.86,"l":27.36,"c":27.66,"v":57329700},{"d":"2019-04-26","o":27.66,"h":27.9,"l":27.05,"c":27.88,"v":48827900},{"d":"2019-04-29","o":27.9,"h":28.14,"l":27.5,"c":27.69,"v":44532700},{"d":"2019-04-30","o":27.59,"h":27.8,"l":26.94,"c":27.63,"v":73165900},{"d":"2019-05-01","o":28.95,"h":29.15,"l":26.78,"c":26.81,"v":136066900},{"d":"2019-05-02","o":26.94,"h":28.64,"l":26.61,"c":28.29,"v":100514800},{"d":"2019-05-03","o":28.3,"h":28.42,"l":27.66,"c":28.22,"v":55503100},{"d":"2019-05-06","o":26.72,"h":27.5,"l":26.45,"c":27.42,"v":70344100},{"d":"2019-05-07","o":27.2,"h":27.35,"l":26.21,"c":26.66,"v":75868800},{"d":"2019-05-08","o":26.41,"h":27.71,"l":26.27,"c":27.09,"v":65967500},{"d":"2019-05-09","o":26.7,"h":27.38,"l":26.03,"c":27.21,"v":73150900},{"d":"2019-05-10","o":27.03,"h":28.1,"l":26.93,"c":27.96,"v":82930100},{"d":"2019-05-13","o":26.98,"h":27.23,"l":26.1,"c":26.24,"v":99017900},{"d":"2019-05-14","o":26.53,"h":27.48,"l":26.15,"c":27.32,"v":82980400},{"d":"2019-05-15","o":26.87,"h":27.79,"l":26.73,"c":27.58,"v":55689900},{"d":"2019-05-16","o":27.37,"h":28.37,"l":27.27,"c":28.01,"v":67330100},{"d":"2019-05-17","o":27.69,"h":28.46,"l":27.4,"c":27.5,"v":65385400},{"d":"2019-05-20","o":26.98,"h":27.24,"l":26.49,"c":26.68,"v":69757400},{"d":"2019-05-21","o":27.18,"h":27.37,"l":26.93,"c":27.35,"v":46079200},{"d":"2019-05-22","o":27.12,"h":27.59,"l":27.07,"c":27.41,"v":40035300},{"d":"2019-05-23","o":26.99,"h":27.1,"l":26.03,"c":26.36,"v":67809200},{"d":"2019-05-24","o":26.61,"h":26.93,"l":26.4,"c":26.44,"v":39835800},{"d":"2019-05-28","o":27.27,"h":29.67,"l":27.06,"c":29.05,"v":146949600},{"d":"2019-05-29","o":29,"h":29.32,"l":27.73,"c":28.09,"v":99969600},{"d":"2019-05-30","o":28.4,"h":28.56,"l":27.6,"c":28.03,"v":65289100},{"d":"2019-05-31","o":27.57,"h":28.36,"l":27.4,"c":27.41,"v":68667800},{"d":"2019-06-03","o":28.75,"h":29.62,"l":27.29,"c":27.58,"v":147532200},{"d":"2019-06-04","o":28.39,"h":29.59,"l":27.91,"c":29.57,"v":107549500},{"d":"2019-06-05","o":29.93,"h":29.99,"l":29.03,"c":29.5,"v":79481500},{"d":"2019-06-06","o":29.87,"h":31.98,"l":29.84,"c":31.82,"v":131267800},{"d":"2019-06-07","o":31.94,"h":32.6,"l":31.57,"c":32.41,"v":86841100},{"d":"2019-06-10","o":33.53,"h":34.3,"l":33.08,"c":33.23,"v":97668800},{"d":"2019-06-11","o":33.43,"h":33.49,"l":31.82,"c":32.41,"v":82834900},{"d":"2019-06-12","o":32,"h":32.57,"l":31.92,"c":32.18,"v":56298700},{"d":"2019-06-13","o":32.39,"h":32.5,"l":31.06,"c":31.39,"v":63556000},{"d":"2019-06-14","o":30.7,"h":30.96,"l":30.02,"c":30.36,"v":70373000},{"d":"2019-06-17","o":30.25,"h":30.45,"l":29.18,"c":29.2,"v":70865700},{"d":"2019-06-18","o":29.76,"h":30.97,"l":29.58,"c":30.45,"v":86444500},{"d":"2019-06-19","o":30.67,"h":30.79,"l":30.06,"c":30.5,"v":63233900},{"d":"2019-06-20","o":31.24,"h":31.36,"l":29.84,"c":30.01,"v":72418200},{"d":"2019-06-21","o":29.65,"h":30.35,"l":28.97,"c":29.1,"v":81861300},{"d":"2019-06-24","o":29.32,"h":29.4,"l":28.67,"c":29.26,"v":55724800},{"d":"2019-06-25","o":29.26,"h":29.72,"l":28.8,"c":28.86,"v":53680900},{"d":"2019-06-26","o":29.98,"h":30.48,"l":29.78,"c":29.92,"v":65064200},{"d":"2019-06-27","o":30.41,"h":30.96,"l":30.21,"c":30.74,"v":55623300},{"d":"2019-06-28","o":31.08,"h":31.11,"l":30.33,"c":30.37,"v":50090900},{"d":"2019-07-01","o":31.79,"h":32.04,"l":30.87,"c":31.2,"v":60275900},{"d":"2019-07-02","o":30.96,"h":31.26,"l":30.73,"c":31.24,"v":37721700},{"d":"2019-07-03","o":31.13,"h":31.33,"l":30.74,"c":31.19,"v":23462000},{"d":"2019-07-05","o":30.88,"h":31.56,"l":30.75,"c":31.5,"v":34011900},{"d":"2019-07-08","o":31.8,"h":32.15,"l":31.26,"c":32.04,"v":49689400},{"d":"2019-07-09","o":31.76,"h":33.18,"l":30.1,"c":33.15,"v":61419800},{"d":"2019-07-10","o":33.56,"h":34.03,"l":33.36,"c":33.79,"v":60388400},{"d":"2019-07-11","o":33.91,"h":34,"l":32.76,"c":33.06,"v":63081800},{"d":"2019-07-12","o":32.76,"h":33.39,"l":32.59,"c":33.21,"v":51509700},{"d":"2019-07-15","o":33.34,"h":34.55,"l":33.27,"c":34.39,"v":65565200},{"d":"2019-07-16","o":34.3,"h":34.86,"l":33.8,"c":33.85,"v":66912700},{"d":"2019-07-17","o":34.01,"h":34.3,"l":33.49,"c":33.6,"v":42557900},{"d":"2019-07-18","o":33.03,"h":33.46,"l":32.42,"c":33,"v":58473900},{"d":"2019-07-19","o":33.08,"h":33.35,"l":32.45,"c":32.51,"v":44617700},{"d":"2019-07-22","o":32.8,"h":33.31,"l":32.74,"c":32.85,"v":37777300},{"d":"2019-07-23","o":33.17,"h":33.5,"l":32.93,"c":33.49,"v":38532500},{"d":"2019-07-24","o":33.64,"h":34.36,"l":33.45,"c":34.11,"v":41952300},{"d":"2019-07-25","o":34.05,"h":34.25,"l":33.62,"c":33.67,"v":36705600},{"d":"2019-07-26","o":34.23,"h":34.77,"l":33.87,"c":34.02,"v":43502800},{"d":"2019-07-29","o":34.14,"h":34.18,"l":32.98,"c":33.48,"v":45922000},{"d":"2019-07-30","o":33.21,"h":33.94,"l":32.94,"c":33.87,"v":72198900},{"d":"2019-07-31","o":32.08,"h":32.3,"l":30.3,"c":30.45,"v":119190000},{"d":"2019-08-01","o":30.5,"h":31.48,"l":29.1,"c":29.86,"v":80878900},{"d":"2019-08-02","o":29.48,"h":29.73,"l":28.94,"c":29.44,"v":60410900},{"d":"2019-08-05","o":28.26,"h":28.49,"l":27.65,"c":27.99,"v":74333200},{"d":"2019-08-06","o":28.86,"h":29.05,"l":28.2,"c":28.86,"v":60578400},{"d":"2019-08-07","o":28.47,"h":29.28,"l":28.37,"c":29.19,"v":58577500},{"d":"2019-08-08","o":31.53,"h":34.27,"l":31.48,"c":33.92,"v":167278800},{"d":"2019-08-09","o":33.45,"h":35.55,"l":33.08,"c":34.19,"v":132483900},{"d":"2019-08-12","o":34.16,"h":34.65,"l":32.08,"c":32.43,"v":106936000},{"d":"2019-08-13","o":32.36,"h":33.14,"l":31.72,"c":32.11,"v":102009700},{"d":"2019-08-14","o":31,"h":31.05,"l":29.51,"c":30.24,"v":127521500},{"d":"2019-08-15","o":30.63,"h":30.73,"l":29.21,"c":29.67,"v":71674400},{"d":"2019-08-16","o":30.31,"h":31.48,"l":30.21,"c":31.18,"v":70469800},{"d":"2019-08-19","o":32,"h":32.19,"l":31.42,"c":31.48,"v":67596900},{"d":"2019-08-20","o":30.94,"h":31.31,"l":30.45,"c":30.72,"v":47924000},{"d":"2019-08-21","o":31.05,"h":31.74,"l":30.84,"c":31.7,"v":41441500},{"d":"2019-08-22","o":31.76,"h":31.92,"l":30.98,"c":31.9,"v":47667900},{"d":"2019-08-23","o":31.3,"h":31.83,"l":29.4,"c":29.54,"v":83681100},{"d":"2019-08-26","o":30.34,"h":30.72,"l":29.94,"c":30.28,"v":50612500},{"d":"2019-08-27","o":30.6,"h":30.89,"l":29.6,"c":30.2,"v":53229200},{"d":"2019-08-28","o":29.92,"h":31.18,"l":29.7,"c":30.78,"v":55835900},{"d":"2019-08-29","o":31.47,"h":31.83,"l":31.33,"c":31.45,"v":44422800},{"d":"2019-08-30","o":31.6,"h":31.87,"l":31.13,"c":31.45,"v":40307000},{"d":"2019-09-03","o":30.83,"h":31.14,"l":30.68,"c":30.9,"v":38029300},{"d":"2019-09-04","o":31.32,"h":31.83,"l":30.85,"c":30.95,"v":46614600},{"d":"2019-09-05","o":31.79,"h":32.05,"l":31.12,"c":31.5,"v":57861200},{"d":"2019-09-06","o":31.5,"h":31.51,"l":30.48,"c":30.56,"v":51673000},{"d":"2019-09-09","o":30.93,"h":31.18,"l":30.24,"c":30.5,"v":54413200},{"d":"2019-09-10","o":30.22,"h":30.38,"l":29.77,"c":30.23,"v":48604800},{"d":"2019-09-11","o":30.38,"h":30.43,"l":29.51,"c":29.76,"v":50631700},{"d":"2019-09-12","o":30.08,"h":30.84,"l":29.95,"c":30.21,"v":53618300},{"d":"2019-09-13","o":30.27,"h":30.85,"l":29.95,"c":30.69,"v":47758800},{"d":"2019-09-16","o":30.37,"h":31.15,"l":30.26,"c":30.83,"v":52248500},{"d":"2019-09-17","o":31.07,"h":31.32,"l":30.74,"c":30.99,"v":35011700},{"d":"2019-09-18","o":30.75,"h":30.89,"l":29.88,"c":30.42,"v":47027500},{"d":"2019-09-19","o":30.57,"h":30.96,"l":30.14,"c":30.29,"v":41603000},{"d":"2019-09-20","o":30.36,"h":30.47,"l":29.65,"c":30.05,"v":79957400},{"d":"2019-09-23","o":30.12,"h":30.8,"l":30.07,"c":30.64,"v":44366800},{"d":"2019-09-24","o":30.54,"h":30.75,"l":29.29,"c":29.52,"v":72963000},{"d":"2019-09-25","o":29.48,"h":29.65,"l":28.55,"c":29.54,"v":58234800},{"d":"2019-09-26","o":29.67,"h":29.77,"l":29,"c":29.47,"v":40745400},{"d":"2019-09-27","o":29.17,"h":29.77,"l":28.35,"c":28.72,"v":54091100},{"d":"2019-09-30","o":28.89,"h":29.05,"l":28.36,"c":28.99,"v":37295600},{"d":"2019-10-01","o":29.05,"h":29.54,"l":28.64,"c":28.76,"v":37081800},{"d":"2019-10-02","o":28.5,"h":28.85,"l":28.03,"c":28.31,"v":43640700},{"d":"2019-10-03","o":28.28,"h":28.78,"l":27.43,"c":28.68,"v":56325200},{"d":"2019-10-04","o":28.83,"h":29.06,"l":28.28,"c":29.01,"v":34446700},{"d":"2019-10-07","o":28.9,"h":29.63,"l":28.84,"c":28.93,"v":39337200},{"d":"2019-10-08","o":28.55,"h":28.64,"l":27.92,"c":28.23,"v":44265700},{"d":"2019-10-09","o":28.8,"h":28.95,"l":28.35,"c":28.46,"v":35661500},{"d":"2019-10-10","o":28.52,"h":28.89,"l":28,"c":28.38,"v":40660100},{"d":"2019-10-11","o":28.83,"h":30.2,"l":28.81,"c":29.75,"v":66256900},{"d":"2019-10-14","o":29.71,"h":30.61,"l":29.38,"c":30.53,"v":44473700},{"d":"2019-10-15","o":30.7,"h":30.92,"l":30.17,"c":30.72,"v":41600700},{"d":"2019-10-16","o":30.6,"h":31.41,"l":30.53,"c":30.81,"v":42804400},{"d":"2019-10-17","o":31.3,"h":31.4,"l":30.86,"c":31.14,"v":36884400},{"d":"2019-10-18","o":31.06,"h":31.33,"l":30.29,"c":30.97,"v":39681700},{"d":"2019-10-21","o":31.5,"h":32.26,"l":31.41,"c":32.03,"v":52182800},{"d":"2019-10-22","o":32.06,"h":32.15,"l":31.5,"c":31.51,"v":36185200},{"d":"2019-10-23","o":31.09,"h":31.65,"l":30.83,"c":31.36,"v":26582200},{"d":"2019-10-24","o":31.58,"h":31.86,"l":31.34,"c":31.72,"v":27808000},{"d":"2019-10-25","o":31.9,"h":32.86,"l":31.83,"c":32.71,"v":45368800},{"d":"2019-10-28","o":33.16,"h":33.91,"l":33.15,"c":33.69,"v":51223600},{"d":"2019-10-29","o":33.73,"h":33.9,"l":32.7,"c":33.03,"v":78700100},{"d":"2019-10-30","o":32.93,"h":33.34,"l":32.03,"c":33.13,"v":78228800},{"d":"2019-10-31","o":32.98,"h":34.34,"l":32.82,"c":33.93,"v":67881600},{"d":"2019-11-01","o":34.37,"h":35,"l":34.1,"c":34.89,"v":64238600},{"d":"2019-11-04","o":35.19,"h":36.45,"l":34.76,"c":36.29,"v":83343800},{"d":"2019-11-05","o":36.56,"h":37.18,"l":35.98,"c":36.15,"v":84848600},{"d":"2019-11-06","o":36.06,"h":36.48,"l":35.52,"c":35.93,"v":51675100},{"d":"2019-11-07","o":36.52,"h":36.99,"l":36.03,"c":36.28,"v":54350200},{"d":"2019-11-08","o":36.06,"h":36.58,"l":36,"c":36.29,"v":39353900},{"d":"2019-11-11","o":35.96,"h":36.66,"l":35.58,"c":36.31,"v":43511100},{"d":"2019-11-12","o":36.43,"h":37.13,"l":36.4,"c":36.71,"v":58664500},{"d":"2019-11-13","o":36.65,"h":37.96,"l":36.58,"c":37.52,"v":67648300},{"d":"2019-11-14","o":37.51,"h":38.5,"l":37.36,"c":38.35,"v":65829500},{"d":"2019-11-15","o":38.94,"h":39.37,"l":38.34,"c":38.56,"v":62958500},{"d":"2019-11-18","o":38.65,"h":39.99,"l":38.6,"c":39.88,"v":66102800},{"d":"2019-11-19","o":40.14,"h":41.79,"l":39.69,"c":41.29,"v":94373000},{"d":"2019-11-20","o":40.96,"h":41.75,"l":40.07,"c":40.98,"v":79767900},{"d":"2019-11-21","o":40.42,"h":40.71,"l":38.64,"c":39.52,"v":88069400},{"d":"2019-11-22","o":39.36,"h":39.89,"l":38.19,"c":39.15,"v":56931900},{"d":"2019-11-25","o":39.5,"h":40.17,"l":39.49,"c":39.79,"v":45769500},{"d":"2019-11-26","o":39.3,"h":39.48,"l":38.81,"c":38.99,"v":43603300},{"d":"2019-11-27","o":39.46,"h":39.76,"l":39.07,"c":39.41,"v":33630100},{"d":"2019-11-29","o":39.1,"h":39.52,"l":39.02,"c":39.15,"v":17609900},{"d":"2019-12-02","o":39.32,"h":39.41,"l":38.44,"c":38.73,"v":35710200},{"d":"2019-12-03","o":37.34,"h":38.93,"l":37.15,"c":38.9,"v":51556400},{"d":"2019-12-04","o":39.38,"h":39.82,"l":39.13,"c":39.69,"v":44299400},{"d":"2019-12-05","o":39.95,"h":40.22,"l":39.55,"c":39.62,"v":35574000},{"d":"2019-12-06","o":40.1,"h":40.19,"l":39.56,"c":39.63,"v":31101400},{"d":"2019-12-09","o":39.46,"h":39.84,"l":38.91,"c":38.93,"v":27928100},{"d":"2019-12-10","o":39.2,"h":39.73,"l":38.82,"c":39.44,"v":33733600},{"d":"2019-12-11","o":39.44,"h":39.61,"l":39.04,"c":39.47,"v":31698300},{"d":"2019-12-12","o":39.4,"h":42.62,"l":39.25,"c":42.59,"v":86878000},{"d":"2019-12-13","o":42.35,"h":42.95,"l":41.06,"c":41.15,"v":79927800},{"d":"2019-12-16","o":41.73,"h":42.98,"l":41.73,"c":42.35,"v":58824900},{"d":"2019-12-17","o":42.51,"h":43.11,"l":42.15,"c":42.77,"v":44852000},{"d":"2019-12-18","o":42.79,"h":43.06,"l":42.24,"c":42.3,"v":39083300},{"d":"2019-12-19","o":42.63,"h":43.34,"l":42.6,"c":42.83,"v":45883000},{"d":"2019-12-20","o":43.44,"h":44.26,"l":43.26,"c":44.15,"v":68104700},{"d":"2019-12-23","o":44.58,"h":45.63,"l":44.39,"c":45.46,"v":55886500},{"d":"2019-12-24","o":46.1,"h":46.61,"l":45.77,"c":46.54,"v":44432200},{"d":"2019-12-26","o":46.99,"h":47.31,"l":45.66,"c":46.63,"v":57562800},{"d":"2019-12-27","o":46.85,"h":46.88,"l":45.98,"c":46.18,"v":36581300},{"d":"2019-12-30","o":46.14,"h":46.17,"l":44.66,"c":45.52,"v":41149700},{"d":"2019-12-31","o":45.07,"h":46.09,"l":44.92,"c":45.86,"v":31673200},{"d":"2020-01-02","o":46.86,"h":49.25,"l":46.63,"c":49.1,"v":80331100},{"d":"2020-01-03","o":48.03,"h":49.39,"l":47.54,"c":48.6,"v":73127400},{"d":"2020-01-06","o":48.02,"h":48.86,"l":47.86,"c":48.39,"v":47934900},{"d":"2020-01-07","o":49.35,"h":49.39,"l":48.04,"c":48.25,"v":58061400},{"d":"2020-01-08","o":47.85,"h":48.3,"l":47.14,"c":47.83,"v":53767000},{"d":"2020-01-09","o":48.94,"h":49.96,"l":48.39,"c":48.97,"v":76512800},{"d":"2020-01-10","o":49.26,"h":49.29,"l":48,"c":48.17,"v":44133700},{"d":"2020-01-13","o":48.66,"h":48.86,"l":48.24,"c":48.75,"v":34266800},{"d":"2020-01-14","o":48.64,"h":49.04,"l":47.91,"c":48.21,"v":38563200},{"d":"2020-01-15","o":48.23,"h":49.08,"l":48.12,"c":48.55,"v":40199900},{"d":"2020-01-16","o":49.17,"h":50.31,"l":48.99,"c":49.77,"v":58898900},{"d":"2020-01-17","o":50.2,"h":51.05,"l":49.9,"c":50.93,"v":57722500},{"d":"2020-01-21","o":50.96,"h":51.81,"l":50.7,"c":51.05,"v":49095000},{"d":"2020-01-22","o":51.63,"h":51.88,"l":51.2,"c":51.43,"v":40772200},{"d":"2020-01-23","o":51.34,"h":51.75,"l":50.74,"c":51.71,"v":40135400},{"d":"2020-01-24","o":52.28,"h":52.81,"l":49.47,"c":50.35,"v":80004900},{"d":"2020-01-27","o":48.45,"h":49.79,"l":47.9,"c":49.26,"v":48878600},{"d":"2020-01-28","o":50.03,"h":50.85,"l":49.48,"c":50.53,"v":62343800},{"d":"2020-01-29","o":47.84,"h":48.07,"l":46.1,"c":47.51,"v":112349900},{"d":"2020-01-30","o":46.49,"h":48.81,"l":46.13,"c":48.78,"v":70460200},{"d":"2020-01-31","o":48.4,"h":48.58,"l":46.79,"c":47,"v":60322400},{"d":"2020-02-03","o":46.4,"h":48.1,"l":46.23,"c":48.02,"v":46983500},{"d":"2020-02-04","o":49.21,"h":49.75,"l":48.61,"c":49.45,"v":46302100},{"d":"2020-02-05","o":50.29,"h":50.42,"l":49.31,"c":49.84,"v":42737100},{"d":"2020-02-06","o":48.8,"h":49.39,"l":47.63,"c":49.32,"v":48670600},{"d":"2020-02-07","o":48.91,"h":50.67,"l":48.64,"c":49.73,"v":53107600},{"d":"2020-02-10","o":49.47,"h":52.3,"l":49.35,"c":52.26,"v":60971700},{"d":"2020-02-11","o":53.22,"h":54.48,"l":52.91,"c":53.8,"v":74719100},{"d":"2020-02-12","o":54.53,"h":54.85,"l":53.53,"c":53.89,"v":45994900},{"d":"2020-02-13","o":53.43,"h":55.03,"l":53.34,"c":54.53,"v":51640000},{"d":"2020-02-14","o":55.19,"h":55.4,"l":54.56,"c":55.31,"v":52365400},{"d":"2020-02-18","o":54.94,"h":58.13,"l":54.84,"c":56.89,"v":70133200},{"d":"2020-02-19","o":57.99,"h":59.27,"l":57.51,"c":58.9,"v":58597300},{"d":"2020-02-20","o":58.44,"h":59.02,"l":56.15,"c":57.27,"v":74203400},{"d":"2020-02-21","o":56.71,"h":56.8,"l":52.89,"c":53.28,"v":88271100},{"d":"2020-02-24","o":48.18,"h":50.28,"l":47.49,"c":49.12,"v":86624100},{"d":"2020-02-25","o":51.14,"h":51.24,"l":47.12,"c":47.57,"v":88699400},{"d":"2020-02-26","o":47.7,"h":49.29,"l":47.07,"c":47.49,"v":86378400},{"d":"2020-02-27","o":45.38,"h":46.24,"l":42.21,"c":44.01,"v":106416200},{"d":"2020-02-28","o":41.36,"h":46.15,"l":41.04,"c":45.48,"v":100331800},{"d":"2020-03-02","o":47.42,"h":47.68,"l":44.66,"c":47.46,"v":102324700},{"d":"2020-03-03","o":49.03,"h":50.2,"l":45.67,"c":46.75,"v":141972300},{"d":"2020-03-04","o":48.25,"h":50.14,"l":47.21,"c":50.11,"v":93311800},{"d":"2020-03-05","o":48.68,"h":49.72,"l":47.51,"c":48.11,"v":98302700},{"d":"2020-03-06","o":49.44,"h":49.54,"l":46.74,"c":48.59,"v":124590900},{"d":"2020-03-09","o":43.03,"h":46.34,"l":42.51,"c":43.27,"v":80859800},{"d":"2020-03-10","o":45.41,"h":45.44,"l":43.1,"c":45.38,"v":76228200},{"d":"2020-03-11","o":44.19,"h":45.97,"l":43.8,"c":45.7,"v":101601100},{"d":"2020-03-12","o":42,"h":42.5,"l":39,"c":39.01,"v":107461500},{"d":"2020-03-13","o":42.2,"h":43.91,"l":39.6,"c":43.9,"v":86689700},{"d":"2020-03-16","o":39.08,"h":43.37,"l":38.51,"c":38.71,"v":84545900},{"d":"2020-03-17","o":40.19,"h":42.88,"l":38.3,"c":41.88,"v":92741900},{"d":"2020-03-18","o":39.54,"h":41.95,"l":36.75,"c":39.12,"v":106949300},{"d":"2020-03-19","o":39.56,"h":41.7,"l":37.69,"c":39.82,"v":88939000},{"d":"2020-03-20","o":41.51,"h":42.48,"l":39.58,"c":39.61,"v":106859500},{"d":"2020-03-23","o":40.62,"h":42.32,"l":38.95,"c":41.64,"v":101704700},{"d":"2020-03-24","o":44.04,"h":46.81,"l":43.99,"c":46.22,"v":106794200},{"d":"2020-03-25","o":46.79,"h":47.88,"l":44.43,"c":44.63,"v":93760400},{"d":"2020-03-26","o":45.78,"h":47.5,"l":45.4,"c":47.5,"v":73680200},{"d":"2020-03-27","o":46.32,"h":47.98,"l":45.9,"c":46.58,"v":74599200},{"d":"2020-03-30","o":47.24,"h":48.46,"l":46.66,"c":47.86,"v":68486600},{"d":"2020-03-31","o":47.93,"h":48.53,"l":45.16,"c":45.48,"v":83483700},{"d":"2020-04-01","o":44.18,"h":46.85,"l":43.16,"c":43.66,"v":92083100},{"d":"2020-04-02","o":43.4,"h":45.28,"l":43.1,"c":44.49,"v":79024100},{"d":"2020-04-03","o":44.3,"h":44.84,"l":41.7,"c":42.59,"v":79335000},{"d":"2020-04-06","o":44.3,"h":47.58,"l":44.06,"c":47.52,"v":82294000},{"d":"2020-04-07","o":48.96,"h":49.65,"l":46.68,"c":47.56,"v":102098700},{"d":"2020-04-08","o":48.07,"h":49,"l":47.61,"c":48.79,"v":64930800},{"d":"2020-04-09","o":49.65,"h":50.25,"l":47.72,"c":48.38,"v":80270100},{"d":"2020-04-13","o":48.47,"h":51.07,"l":48.23,"c":50.94,"v":64290100},{"d":"2020-04-14","o":52.24,"h":55.14,"l":52.11,"c":54.93,"v":85306800},{"d":"2020-04-15","o":53.73,"h":55.57,"l":53.41,"c":54.99,"v":83814000},{"d":"2020-04-16","o":55.96,"h":58.08,"l":55.63,"c":56.95,"v":103106500},{"d":"2020-04-17","o":57.35,"h":57.76,"l":55.55,"c":56.6,"v":76908800},{"d":"2020-04-20","o":55.98,"h":58.63,"l":55.85,"c":56.97,"v":72367300},{"d":"2020-04-21","o":56.9,"h":57.73,"l":51.41,"c":52.92,"v":123906400},{"d":"2020-04-22","o":54.91,"h":56.15,"l":54.34,"c":55.92,"v":63041600},{"d":"2020-04-23","o":56.65,"h":57.29,"l":55.64,"c":55.9,"v":69662700},{"d":"2020-04-24","o":55.1,"h":56.78,"l":54.42,"c":56.18,"v":72761000},{"d":"2020-04-27","o":57.44,"h":58,"l":56.25,"c":56.49,"v":62568100},{"d":"2020-04-28","o":57.16,"h":57.35,"l":55.3,"c":55.51,"v":80501800},{"d":"2020-04-29","o":54.53,"h":54.86,"l":52.74,"c":53.66,"v":110800900},{"d":"2020-04-30","o":53.43,"h":54.29,"l":52.03,"c":52.39,"v":65543900},{"d":"2020-05-01","o":51.07,"h":51.95,"l":49.09,"c":49.88,"v":69562700},{"d":"2020-05-04","o":49.82,"h":52.61,"l":49.73,"c":52.56,"v":62590600},{"d":"2020-05-05","o":53.43,"h":53.51,"l":51.29,"c":52.19,"v":56560500},{"d":"2020-05-06","o":52.42,"h":53.31,"l":51.88,"c":52.16,"v":48138100},{"d":"2020-05-07","o":52.93,"h":52.97,"l":51.62,"c":51.95,"v":48956600},{"d":"2020-05-08","o":52.15,"h":53.27,"l":51.81,"c":53.19,"v":40686100},{"d":"2020-05-11","o":52.9,"h":55.89,"l":52.75,"c":55.74,"v":68746400},{"d":"2020-05-12","o":56.21,"h":56.58,"l":53.75,"c":53.76,"v":55631100},{"d":"2020-05-13","o":54.04,"h":55.22,"l":51.3,"c":52.18,"v":76824700},{"d":"2020-05-14","o":52.1,"h":54.54,"l":51.61,"c":54.51,"v":73814000},{"d":"2020-05-15","o":53.32,"h":54.44,"l":52.86,"c":54.2,"v":66950900},{"d":"2020-05-18","o":54.98,"h":55.25,"l":54.24,"c":54.59,"v":48569200},{"d":"2020-05-19","o":54.39,"h":56.73,"l":54.36,"c":55.47,"v":60388500},{"d":"2020-05-20","o":56.55,"h":56.98,"l":55.63,"c":56.39,"v":50888200},{"d":"2020-05-21","o":56.68,"h":56.72,"l":54.61,"c":54.65,"v":48496100},{"d":"2020-05-22","o":54.77,"h":55.37,"l":53.78,"c":55.17,"v":43524100},{"d":"2020-05-26","o":56.01,"h":56.08,"l":53.02,"c":53.19,"v":51618900},{"d":"2020-05-27","o":53.27,"h":53.28,"l":49.09,"c":52.74,"v":102414500},{"d":"2020-05-28","o":52.25,"h":53.54,"l":51.25,"c":51.74,"v":53670200},{"d":"2020-05-29","o":52.07,"h":53.8,"l":51.85,"c":53.8,"v":64666700},{"d":"2020-06-01","o":53.31,"h":54.11,"l":52.89,"c":53.63,"v":36864400},{"d":"2020-06-02","o":53.45,"h":53.57,"l":52.01,"c":53.54,"v":42855200},{"d":"2020-06-03","o":53.6,"h":53.65,"l":52.33,"c":52.73,"v":46765300},{"d":"2020-06-04","o":52.59,"h":53.74,"l":52.2,"c":52.63,"v":44869100},{"d":"2020-06-05","o":52.99,"h":53.57,"l":52.08,"c":53.1,"v":53908300},{"d":"2020-06-08","o":53.3,"h":53.35,"l":52.26,"c":52.97,"v":39681700},{"d":"2020-06-09","o":52.95,"h":56.46,"l":52.72,"c":56.39,"v":79919100},{"d":"2020-06-10","o":57.2,"h":59,"l":57.03,"c":57.44,"v":78719400},{"d":"2020-06-11","o":55.94,"h":56.68,"l":52.8,"c":52.83,"v":78715400},{"d":"2020-06-12","o":55.01,"h":55.6,"l":52.11,"c":53.5,"v":71189100},{"d":"2020-06-15","o":52.58,"h":54.73,"l":52.41,"c":54.68,"v":56740700},{"d":"2020-06-16","o":55.72,"h":56.07,"l":53.59,"c":54.46,"v":50949700},{"d":"2020-06-17","o":54.79,"h":55.82,"l":54.3,"c":54.55,"v":45146500},{"d":"2020-06-18","o":54.62,"h":55.12,"l":53.65,"c":54.04,"v":40354700},{"d":"2020-06-19","o":54.41,"h":55.46,"l":53.82,"c":54.23,"v":52801500},{"d":"2020-06-22","o":54.67,"h":55.17,"l":53.74,"c":54.76,"v":44704800},{"d":"2020-06-23","o":55.05,"h":55.37,"l":53.87,"c":53.99,"v":48089000},{"d":"2020-06-24","o":53.94,"h":54.74,"l":51.92,"c":52.39,"v":53535500},{"d":"2020-06-25","o":52.56,"h":52.7,"l":50.54,"c":51.93,"v":51129600},{"d":"2020-06-26","o":51.85,"h":51.95,"l":49.45,"c":50.1,"v":65485700},{"d":"2020-06-29","o":50.15,"h":50.28,"l":48.42,"c":50.28,"v":49905800},{"d":"2020-06-30","o":51.16,"h":52.77,"l":50.82,"c":52.61,"v":42275700},{"d":"2020-07-01","o":52.63,"h":52.87,"l":51.6,"c":52.58,"v":32370900},{"d":"2020-07-02","o":53.03,"h":53.19,"l":52.05,"c":52.34,"v":29081400},{"d":"2020-07-06","o":52.9,"h":53.52,"l":52.33,"c":53.4,"v":36769400},{"d":"2020-07-07","o":53.28,"h":54.17,"l":52.86,"c":52.93,"v":32153100},{"d":"2020-07-08","o":53.01,"h":53.47,"l":52.07,"c":53.43,"v":35608300},{"d":"2020-07-09","o":53.52,"h":57.58,"l":53.31,"c":57.26,"v":87216300},{"d":"2020-07-10","o":57.54,"h":58.15,"l":55.51,"c":55.88,"v":59839700},{"d":"2020-07-13","o":56.68,"h":58.35,"l":53.38,"c":53.59,"v":57741800},{"d":"2020-07-14","o":53.3,"h":54.86,"l":52.26,"c":54.72,"v":54890100},{"d":"2020-07-15","o":54.96,"h":55.37,"l":53.59,"c":55.34,"v":42360300},{"d":"2020-07-16","o":54.68,"h":55.15,"l":53.74,"c":54.92,"v":36887100},{"d":"2020-07-17","o":55.31,"h":55.81,"l":54.68,"c":55.04,"v":34710400},{"d":"2020-07-20","o":55.23,"h":57.53,"l":54.83,"c":57.46,"v":45034300},{"d":"2020-07-21","o":57.81,"h":58.5,"l":56.32,"c":57,"v":44741000},{"d":"2020-07-22","o":57.07,"h":62,"l":56.97,"c":61.79,"v":135159400},{"d":"2020-07-23","o":61.63,"h":62.33,"l":58.63,"c":59.57,"v":106829100},{"d":"2020-07-24","o":64.18,"h":69.94,"l":64.05,"c":69.4,"v":205314500},{"d":"2020-07-27","o":69.28,"h":71.63,"l":67.79,"c":68.97,"v":107918100},{"d":"2020-07-28","o":68.1,"h":69.8,"l":67.02,"c":67.61,"v":94181400},{"d":"2020-07-29","o":75.5,"h":77.19,"l":73.9,"c":76.09,"v":132969700},{"d":"2020-07-30","o":75.37,"h":78.96,"l":75.07,"c":78.2,"v":80286900},{"d":"2020-07-31","o":78.67,"h":78.96,"l":75.36,"c":77.43,"v":71621600},{"d":"2020-08-03","o":78.19,"h":78.5,"l":77.06,"c":77.67,"v":42628800},{"d":"2020-08-04","o":78.03,"h":85.81,"l":77.99,"c":85.04,"v":155676100},{"d":"2020-08-05","o":84.96,"h":86.32,"l":83.32,"c":85.31,"v":65642600},{"d":"2020-08-06","o":85.49,"h":86.98,"l":84.78,"c":86.71,"v":53961700},{"d":"2020-08-07","o":86.67,"h":87.29,"l":82.67,"c":84.85,"v":66543200},{"d":"2020-08-10","o":85.05,"h":85.16,"l":79.32,"c":82.24,"v":70536100},{"d":"2020-08-11","o":80.71,"h":80.71,"l":76.1,"c":76.88,"v":77877700},{"d":"2020-08-12","o":78.43,"h":82.88,"l":77.55,"c":82.61,"v":88513700},{"d":"2020-08-13","o":82.88,"h":84.02,"l":81.54,"c":81.84,"v":57407400},{"d":"2020-08-14","o":81.81,"h":83.24,"l":80.88,"c":81.3,"v":42389500},{"d":"2020-08-17","o":82.09,"h":83.06,"l":81.55,"c":82.42,"v":31450200},{"d":"2020-08-18","o":82.8,"h":82.88,"l":81.03,"c":81.66,"v":30970500},{"d":"2020-08-19","o":81.78,"h":81.85,"l":80.45,"c":81.09,"v":37507400},{"d":"2020-08-20","o":79.74,"h":82.84,"l":79.12,"c":82.77,"v":42948900},{"d":"2020-08-21","o":83.29,"h":84.41,"l":82.23,"c":83.81,"v":48280300},{"d":"2020-08-24","o":84.55,"h":85.33,"l":82.55,"c":83.08,"v":38036100},{"d":"2020-08-25","o":83.36,"h":86.62,"l":82.35,"c":86.35,"v":49234400},{"d":"2020-08-26","o":86.97,"h":87.72,"l":85.2,"c":86.02,"v":47157300},{"d":"2020-08-27","o":86.35,"h":86.58,"l":82.94,"c":83.8,"v":42194200},{"d":"2020-08-28","o":84.3,"h":86.04,"l":84.19,"c":85.55,"v":40723300},{"d":"2020-08-31","o":85.05,"h":92.64,"l":85.05,"c":90.82,"v":90655900},{"d":"2020-09-01","o":91.92,"h":92.51,"l":90.19,"c":92.18,"v":55825600},{"d":"2020-09-02","o":94.01,"h":94.28,"l":88.74,"c":90.22,"v":50366900},{"d":"2020-09-03","o":87.84,"h":88.47,"l":81.59,"c":82.54,"v":87462700},{"d":"2020-09-04","o":81.45,"h":84.39,"l":76.33,"c":82.01,"v":82267800},{"d":"2020-09-08","o":78.05,"h":81.88,"l":78,"c":78.69,"v":54955700},{"d":"2020-09-09","o":81.4,"h":82.44,"l":79.28,"c":81.91,"v":54163900},{"d":"2020-09-10","o":83.07,"h":83.31,"l":78.38,"c":78.98,"v":51499400},{"d":"2020-09-11","o":79.82,"h":79.99,"l":75.04,"c":76.34,"v":54763000},{"d":"2020-09-14","o":76.8,"h":78.82,"l":76.26,"c":77.9,"v":47448700},{"d":"2020-09-15","o":77.66,"h":80.33,"l":75.97,"c":78.93,"v":57874400},{"d":"2020-09-16","o":79.35,"h":79.72,"l":76.54,"c":76.66,"v":38393500},{"d":"2020-09-17","o":74.88,"h":76.63,"l":74.2,"c":76.55,"v":55619100},{"d":"2020-09-18","o":77,"h":77.4,"l":73.85,"c":74.93,"v":51082900},{"d":"2020-09-21","o":74.23,"h":77.98,"l":73.88,"c":77.94,"v":61312000},{"d":"2020-09-22","o":78.36,"h":78.79,"l":75.27,"c":77.7,"v":56044700},{"d":"2020-09-23","o":77.39,"h":77.91,"l":74.34,"c":74.73,"v":42327500},{"d":"2020-09-24","o":74.54,"h":77.25,"l":73.9,"c":75.82,"v":57540900},{"d":"2020-09-25","o":76.35,"h":78.2,"l":74.67,"c":78.06,"v":48206200},{"d":"2020-09-28","o":79.12,"h":79.57,"l":77.52,"c":79.48,"v":48005500},{"d":"2020-09-29","o":79.3,"h":82.55,"l":79.3,"c":81.77,"v":61568900},{"d":"2020-09-30","o":81.75,"h":82.94,"l":80.66,"c":81.99,"v":51533700},{"d":"2020-10-01","o":83.06,"h":85.25,"l":82.86,"c":84.86,"v":52177100},{"d":"2020-10-02","o":82.58,"h":84.65,"l":81.66,"c":81.8,"v":52855100},{"d":"2020-10-05","o":82.55,"h":86.28,"l":82.55,"c":86.15,"v":47056500},{"d":"2020-10-06","o":86.21,"h":87.25,"l":83.54,"c":84.48,"v":52725400},{"d":"2020-10-07","o":86.1,"h":87.79,"l":85.65,"c":86.69,"v":43045700},{"d":"2020-10-08","o":88.11,"h":88.72,"l":85.95,"c":86.51,"v":54240700},{"d":"2020-10-09","o":84.74,"h":85.75,"l":82.35,"c":83.1,"v":80354400},{"d":"2020-10-12","o":83.65,"h":85.13,"l":83.12,"c":84.29,"v":47669700},{"d":"2020-10-13","o":84.86,"h":86.09,"l":83.97,"c":85.28,"v":42764100},{"d":"2020-10-14","o":85.86,"h":85.96,"l":83.46,"c":84.21,"v":40403000},{"d":"2020-10-15","o":83.4,"h":84.72,"l":82.42,"c":83.13,"v":33696400},{"d":"2020-10-16","o":83.54,"h":83.99,"l":82.41,"c":83.17,"v":31474300},{"d":"2020-10-19","o":83.62,"h":84.65,"l":81.53,"c":82,"v":36689100},{"d":"2020-10-20","o":82.16,"h":82.69,"l":80.58,"c":81.56,"v":38219400},{"d":"2020-10-21","o":81.72,"h":81.93,"l":79.19,"c":79.2,"v":36426400},{"d":"2020-10-22","o":79.65,"h":80.82,"l":78.42,"c":79.42,"v":38006800},{"d":"2020-10-23","o":80.93,"h":81.99,"l":79.33,"c":81.96,"v":46557700},{"d":"2020-10-26","o":82.55,"h":84.97,"l":80.86,"c":82.23,"v":69423700},{"d":"2020-10-27","o":82,"h":82.37,"l":77.57,"c":78.88,"v":156669500},{"d":"2020-10-28","o":78.73,"h":78.96,"l":75.76,"c":76.4,"v":76529900},{"d":"2020-10-29","o":76.75,"h":79.18,"l":76.29,"c":78.02,"v":52784100},{"d":"2020-10-30","o":77.09,"h":77.7,"l":74.23,"c":75.29,"v":51349000},{"d":"2020-11-02","o":75.85,"h":76.34,"l":73.76,"c":74.7,"v":45760700},{"d":"2020-11-03","o":74.93,"h":77.08,"l":74.6,"c":76.58,"v":41231800},{"d":"2020-11-04","o":80.25,"h":81.85,"l":78.97,"c":81.35,"v":66579700},{"d":"2020-11-05","o":83.27,"h":83.5,"l":81.85,"c":83,"v":46542300},{"d":"2020-11-06","o":83.52,"h":86.09,"l":82.67,"c":85.88,"v":53829900},{"d":"2020-11-09","o":84.24,"h":87.05,"l":82.77,"c":83.12,"v":58580700},{"d":"2020-11-10","o":81.93,"h":82.13,"l":77.63,"c":77.99,"v":67137200},{"d":"2020-11-11","o":79.39,"h":81.47,"l":78.97,"c":81.28,"v":44611300},{"d":"2020-11-12","o":81.32,"h":83,"l":80.3,"c":81.84,"v":37242600},{"d":"2020-11-13","o":82.73,"h":83.11,"l":80.7,"c":81.43,"v":30423200},{"d":"2020-11-16","o":81.21,"h":83.78,"l":80.48,"c":83.73,"v":38640800},{"d":"2020-11-17","o":83.93,"h":84.81,"l":82.91,"c":83.36,"v":29473500},{"d":"2020-11-18","o":83.01,"h":83.96,"l":82.22,"c":82.54,"v":29968000},{"d":"2020-11-19","o":82.39,"h":85.64,"l":81.72,"c":85.54,"v":50116800},{"d":"2020-11-20","o":85.28,"h":86.1,"l":84.47,"c":84.64,"v":35008400},{"d":"2020-11-23","o":85.52,"h":87.54,"l":84.62,"c":85.31,"v":46505000},{"d":"2020-11-24","o":85.72,"h":86.11,"l":83.32,"c":85.07,"v":36839200},{"d":"2020-11-25","o":85.76,"h":87.84,"l":85.52,"c":86.71,"v":41349700},{"d":"2020-11-27","o":87.99,"h":88,"l":86.36,"c":87.19,"v":22717600},{"d":"2020-11-30","o":87.33,"h":92.74,"l":86.53,"c":92.66,"v":84483000},{"d":"2020-12-01","o":92.25,"h":93.9,"l":90.78,"c":92.63,"v":58583600},{"d":"2020-12-02","o":92.89,"h":96.37,"l":92.53,"c":93.74,"v":57988800},{"d":"2020-12-03","o":94.06,"h":94.7,"l":92.01,"c":92.31,"v":35859700},{"d":"2020-12-04","o":92.58,"h":94.58,"l":90.63,"c":94.04,"v":45570300},{"d":"2020-12-07","o":94.95,"h":95,"l":92.97,"c":94.07,"v":39815700},{"d":"2020-12-08","o":94.05,"h":94.74,"l":91.9,"c":92.92,"v":33907500},{"d":"2020-12-09","o":92.76,"h":94.7,"l":89.16,"c":89.83,"v":52170400},{"d":"2020-12-10","o":89.55,"h":92.09,"l":89.03,"c":91.66,"v":33804400},{"d":"2020-12-11","o":91.54,"h":92.33,"l":90.16,"c":91.65,"v":28368100},{"d":"2020-12-14","o":92.21,"h":95.41,"l":91.85,"c":94.78,"v":48026400},{"d":"2020-12-15","o":95.93,"h":97.98,"l":95.45,"c":97.12,"v":57232700},{"d":"2020-12-16","o":97.04,"h":97.27,"l":95.46,"c":96.85,"v":34909000},{"d":"2020-12-17","o":97.55,"h":97.92,"l":96.25,"c":96.84,"v":32023700},{"d":"2020-12-18","o":97.27,"h":97.68,"l":93.56,"c":95.92,"v":51823100},{"d":"2020-12-21","o":94.25,"h":95.28,"l":91.08,"c":93.23,"v":47093900},{"d":"2020-12-22","o":93.36,"h":93.55,"l":90.53,"c":93.16,"v":35673700},{"d":"2020-12-23","o":93.08,"h":93.13,"l":91.46,"c":91.55,"v":25993300},{"d":"2020-12-24","o":91.8,"h":92.51,"l":91.31,"c":91.81,"v":16705900},{"d":"2020-12-28","o":92.93,"h":93.14,"l":90.82,"c":91.6,"v":30627300},{"d":"2020-12-29","o":91.66,"h":92.46,"l":89.43,"c":90.62,"v":31748200},{"d":"2020-12-30","o":90.78,"h":92.85,"l":90.19,"c":92.29,"v":25845000},{"d":"2020-12-31","o":92.1,"h":92.3,"l":90.87,"c":91.71,"v":24930700},{"d":"2021-01-04","o":92.11,"h":96.06,"l":90.92,"c":92.3,"v":51802600},{"d":"2021-01-05","o":92.1,"h":93.21,"l":91.41,"c":92.77,"v":34208000},{"d":"2021-01-06","o":91.62,"h":92.28,"l":89.46,"c":90.33,"v":51911700},{"d":"2021-01-07","o":91.33,"h":95.51,"l":91.2,"c":95.16,"v":42897200},{"d":"2021-01-08","o":95.98,"h":96.4,"l":93.27,"c":94.58,"v":39816400},{"d":"2021-01-11","o":94.03,"h":99.23,"l":93.76,"c":97.25,"v":48600200},{"d":"2021-01-12","o":97.86,"h":98.97,"l":94.07,"c":95.36,"v":67672300},{"d":"2021-01-13","o":93.01,"h":93.89,"l":90.84,"c":91.78,"v":60712900},{"d":"2021-01-14","o":91.77,"h":92.36,"l":90.45,"c":90.79,"v":53408200},{"d":"2021-01-15","o":90.75,"h":91.59,"l":87.86,"c":88.21,"v":49340300},{"d":"2021-01-19","o":89.56,"h":89.58,"l":87.24,"c":89.45,"v":45115100},{"d":"2021-01-20","o":90.55,"h":90.78,"l":88.6,"c":88.75,"v":35185800},{"d":"2021-01-21","o":89.34,"h":92.07,"l":88.43,"c":91.53,"v":54221900},{"d":"2021-01-22","o":94.42,"h":95.95,"l":91.88,"c":92.79,"v":71294700},{"d":"2021-01-25","o":94.14,"h":95.74,"l":91.4,"c":94.13,"v":55086900},{"d":"2021-01-26","o":94.91,"h":95.72,"l":93.63,"c":94.71,"v":59449100},{"d":"2021-01-27","o":91.1,"h":91.88,"l":86.22,"c":88.84,"v":73341200},{"d":"2021-01-28","o":89.83,"h":89.88,"l":87.3,"c":87.52,"v":47048400},{"d":"2021-01-29","o":87.56,"h":88.33,"l":85.02,"c":85.64,"v":56735800},{"d":"2021-02-01","o":86.83,"h":87.95,"l":84.66,"c":87.66,"v":42359300},{"d":"2021-02-02","o":88.49,"h":89.28,"l":86.95,"c":88.86,"v":33850000},{"d":"2021-02-03","o":88.6,"h":89.48,"l":87.34,"c":87.89,"v":32312900},{"d":"2021-02-04","o":88.22,"h":88.6,"l":87.06,"c":87.84,"v":30791600},{"d":"2021-02-05","o":88.15,"h":88.36,"l":86.88,"c":87.9,"v":30268700},{"d":"2021-02-08","o":88.31,"h":91.99,"l":87.98,"c":91.47,"v":47639900},{"d":"2021-02-09","o":91.39,"h":93.3,"l":90.55,"c":90.91,"v":37596400},{"d":"2021-02-10","o":91.5,"h":93.27,"l":90.46,"c":92.35,"v":42441300},{"d":"2021-02-11","o":92.9,"h":93.65,"l":91.33,"c":92.66,"v":35571000},{"d":"2021-02-12","o":92.75,"h":94.22,"l":91.9,"c":93.77,"v":38538400},{"d":"2021-02-16","o":93.9,"h":94,"l":90.75,"c":91.46,"v":35105900},{"d":"2021-02-17","o":90.56,"h":90.96,"l":88.57,"c":89.94,"v":32245500},{"d":"2021-02-18","o":89.09,"h":89.6,"l":87.31,"c":88.64,"v":35624900},{"d":"2021-02-19","o":89.75,"h":90.42,"l":88.69,"c":89.58,"v":29548300},{"d":"2021-02-22","o":88.15,"h":88.3,"l":85.21,"c":85.37,"v":36930200},{"d":"2021-02-23","o":83.4,"h":85.11,"l":79.36,"c":84.74,"v":49720900},{"d":"2021-02-24","o":84.33,"h":87.09,"l":82.81,"c":86.94,"v":40821200},{"d":"2021-02-25","o":86.17,"h":87.09,"l":81.92,"c":82.42,"v":54625100},{"d":"2021-02-26","o":83.57,"h":85.59,"l":82.91,"c":84.51,"v":48962900},{"d":"2021-03-01","o":85.37,"h":86.5,"l":83.97,"c":86.39,"v":32746200},{"d":"2021-03-02","o":86.92,"h":86.95,"l":84.04,"c":84.13,"v":34828200},{"d":"2021-03-03","o":84.28,"h":84.38,"l":80.85,"c":80.86,"v":43541000},{"d":"2021-03-04","o":80.23,"h":81.81,"l":76.78,"c":77.75,"v":60549400},{"d":"2021-03-05","o":79,"h":79.48,"l":74.2,"c":78.52,"v":58548900},{"d":"2021-03-08","o":78.03,"h":79,"l":73.86,"c":73.96,"v":54563900},{"d":"2021-03-09","o":76.73,"h":79.22,"l":75.77,"c":78.53,"v":45088300},{"d":"2021-03-10","o":79.75,"h":80.04,"l":77.41,"c":77.52,"v":45416600},{"d":"2021-03-11","o":79.4,"h":81.89,"l":79.37,"c":81.23,"v":43583700},{"d":"2021-03-12","o":79.73,"h":81.19,"l":79.23,"c":81.05,"v":32938000},{"d":"2021-03-15","o":81.91,"h":83.39,"l":81.2,"c":82.5,"v":39086800},{"d":"2021-03-16","o":83.66,"h":84.75,"l":82.26,"c":82.75,"v":42971600},{"d":"2021-03-17","o":81.75,"h":83.25,"l":80.41,"c":82.63,"v":43320600},{"d":"2021-03-18","o":81.06,"h":81.62,"l":78.01,"c":78.12,"v":51036500},{"d":"2021-03-19","o":78.49,"h":79.34,"l":77.59,"c":79.06,"v":42283400},{"d":"2021-03-22","o":79.99,"h":81.27,"l":79.22,"c":80.3,"v":39648600},{"d":"2021-03-23","o":80.13,"h":80.34,"l":77.95,"c":78.38,"v":40466600},{"d":"2021-03-24","o":77.55,"h":78.8,"l":76.4,"c":76.48,"v":43753600},{"d":"2021-03-25","o":75.85,"h":76.95,"l":74.96,"c":76.22,"v":44735100},{"d":"2021-03-26","o":76.62,"h":77.5,"l":75.03,"c":77.41,"v":49148700},{"d":"2021-03-29","o":77.03,"h":78.02,"l":76.26,"c":77.14,"v":37144300},{"d":"2021-03-30","o":76.47,"h":76.56,"l":74.85,"c":76,"v":39169300},{"d":"2021-03-31","o":76.57,"h":79.13,"l":76.52,"c":78.5,"v":43659500},{"d":"2021-04-01","o":80.16,"h":81.31,"l":79.48,"c":81.09,"v":40182400},{"d":"2021-04-05","o":81.74,"h":81.9,"l":80.39,"c":81.43,"v":32610600},{"d":"2021-04-06","o":81.21,"h":82.46,"l":80.88,"c":81.44,"v":29327900},{"d":"2021-04-07","o":81.32,"h":83.1,"l":80.35,"c":82.2,"v":35590900},{"d":"2021-04-08","o":83.32,"h":83.79,"l":82.44,"c":83.35,"v":41925300},{"d":"2021-04-09","o":82.8,"h":83.59,"l":82.16,"c":82.76,"v":32759900},{"d":"2021-04-12","o":82.06,"h":82.18,"l":78.03,"c":78.58,"v":62098800},{"d":"2021-04-13","o":79.67,"h":80.72,"l":78.98,"c":80.19,"v":37767300},{"d":"2021-04-14","o":79.88,"h":80.13,"l":77.94,"c":78.55,"v":34263800},{"d":"2021-04-15","o":80.32,"h":83.95,"l":79.97,"c":83.01,"v":68942800},{"d":"2021-04-16","o":83.3,"h":83.59,"l":81.53,"c":82.15,"v":47280600},{"d":"2021-04-19","o":82.13,"h":83.18,"l":80.39,"c":81.11,"v":39115500},{"d":"2021-04-20","o":80.82,"h":81.11,"l":78.51,"c":79.27,"v":34977800},{"d":"2021-04-21","o":78.99,"h":81.66,"l":78.86,"c":81.61,"v":35069000},{"d":"2021-04-22","o":81.61,"h":81.79,"l":78.59,"c":79.06,"v":38846100},{"d":"2021-04-23","o":80.21,"h":83.3,"l":79.96,"c":82.76,"v":49194000},{"d":"2021-04-26","o":83.35,"h":85.9,"l":82.7,"c":85.41,"v":57594500},{"d":"2021-04-27","o":85.67,"h":87.15,"l":85.13,"c":85.21,"v":61909900},{"d":"2021-04-28","o":88.85,"h":89.2,"l":83.92,"c":84.02,"v":108920300},{"d":"2021-04-29","o":84.7,"h":85.27,"l":82.63,"c":83.91,"v":51294500},{"d":"2021-04-30","o":82.97,"h":84.1,"l":81.42,"c":81.62,"v":46601900},{"d":"2021-05-03","o":81.97,"h":82,"l":78.46,"c":78.55,"v":66323300},{"d":"2021-05-04","o":77.95,"h":78.67,"l":77.04,"c":78.61,"v":59194300},{"d":"2021-05-05","o":79.05,"h":79.3,"l":77.36,"c":77.83,"v":42310200},{"d":"2021-05-06","o":77.63,"h":78.06,"l":76.47,"c":77.89,"v":38661300},{"d":"2021-05-07","o":78.75,"h":79.57,"l":78.22,"c":78.81,"v":36954200},{"d":"2021-05-10","o":78.2,"h":78.3,"l":75.92,"c":75.99,"v":45134500},{"d":"2021-05-11","o":73.57,"h":76.93,"l":72.75,"c":76.83,"v":51008200},{"d":"2021-05-12","o":75.09,"h":76.13,"l":74.16,"c":74.64,"v":42531400},{"d":"2021-05-13","o":75.21,"h":75.7,"l":72.5,"c":73.09,"v":48646800},{"d":"2021-05-14","o":74.02,"h":75.03,"l":72.72,"c":74.59,"v":38355800},{"d":"2021-05-17","o":74.22,"h":75.52,"l":73.41,"c":74.65,"v":40779200},{"d":"2021-05-18","o":74.74,"h":75.77,"l":74.24,"c":74.44,"v":31982500},{"d":"2021-05-19","o":73.16,"h":76.97,"l":72.76,"c":76.23,"v":73966200},{"d":"2021-05-20","o":76.81,"h":78.27,"l":76.25,"c":78.06,"v":49135000},{"d":"2021-05-21","o":78.55,"h":78.81,"l":77.04,"c":77.17,"v":40201100},{"d":"2021-05-24","o":77.26,"h":78.01,"l":76.8,"c":77.44,"v":33194300},{"d":"2021-05-25","o":77.33,"h":78.77,"l":76.84,"c":77.86,"v":47353100},{"d":"2021-05-26","o":77.83,"h":78.59,"l":77.59,"c":78.34,"v":30354000},{"d":"2021-05-27","o":78.11,"h":78.43,"l":77.47,"c":78.42,"v":35883200},{"d":"2021-05-28","o":78.66,"h":81.09,"l":78.66,"c":80.08,"v":40952700},{"d":"2021-06-01","o":81.01,"h":82.91,"l":80.66,"c":80.81,"v":43433000},{"d":"2021-06-02","o":81,"h":82.6,"l":80.66,"c":81.97,"v":35203200},{"d":"2021-06-03","o":81.13,"h":81.89,"l":80.26,"c":80.28,"v":29812000},{"d":"2021-06-04","o":80.92,"h":82.19,"l":80.81,"c":81.58,"v":26387800},{"d":"2021-06-07","o":81.4,"h":81.68,"l":80.38,"c":81.35,"v":29006800},{"d":"2021-06-08","o":81.87,"h":82.65,"l":80.45,"c":80.89,"v":26956600},{"d":"2021-06-09","o":81.09,"h":81.68,"l":79.8,"c":79.96,"v":28454600},{"d":"2021-06-10","o":80.02,"h":81.71,"l":79.7,"c":81.56,"v":28606400},{"d":"2021-06-11","o":81.61,"h":82.33,"l":80.7,"c":81.31,"v":24310900},{"d":"2021-06-14","o":81.51,"h":81.55,"l":80.2,"c":81.55,"v":27830200},{"d":"2021-06-15","o":81.59,"h":81.68,"l":80.22,"c":80.47,"v":26194300},{"d":"2021-06-16","o":80.75,"h":81.45,"l":78.96,"c":80.11,"v":29598300},{"d":"2021-06-17","o":80.77,"h":85.37,"l":80.57,"c":84.56,"v":77822800},{"d":"2021-06-18","o":84.28,"h":85.77,"l":83.48,"c":84.65,"v":58736800},{"d":"2021-06-21","o":83.49,"h":84.19,"l":82.21,"c":82.59,"v":44417100},{"d":"2021-06-22","o":82.9,"h":84.04,"l":82.48,"c":83.58,"v":32107700},{"d":"2021-06-23","o":83.83,"h":84.49,"l":83.16,"c":83.82,"v":25992400},{"d":"2021-06-24","o":84.39,"h":87.14,"l":84.37,"c":86.1,"v":42217700},{"d":"2021-06-25","o":86.34,"h":86.36,"l":85.1,"c":85.62,"v":27804500},{"d":"2021-06-28","o":86.38,"h":88,"l":86.15,"c":87.08,"v":30262000},{"d":"2021-06-29","o":87.41,"h":90.3,"l":86.66,"c":89.52,"v":46181000},{"d":"2021-06-30","o":90.82,"h":94.34,"l":90.6,"c":93.93,"v":70721500},{"d":"2021-07-01","o":94.04,"h":94.18,"l":91.7,"c":93.31,"v":58059000},{"d":"2021-07-02","o":93.28,"h":95.27,"l":92.21,"c":94.7,"v":51316700},{"d":"2021-07-06","o":94.88,"h":95.41,"l":93.32,"c":94.47,"v":44930100},{"d":"2021-07-07","o":95.02,"h":95.44,"l":90.31,"c":90.54,"v":51498500},{"d":"2021-07-08","o":87.86,"h":90.34,"l":87.45,"c":89.74,"v":45673500},{"d":"2021-07-09","o":90.04,"h":91.26,"l":88.53,"c":90.9,"v":35278400},{"d":"2021-07-12","o":91.22,"h":91.9,"l":89.65,"c":90.81,"v":28526600},{"d":"2021-07-13","o":90.48,"h":91.41,"l":89.83,"c":90.26,"v":30367600},{"d":"2021-07-14","o":90.76,"h":91.4,"l":88.94,"c":89.05,"v":28108500},{"d":"2021-07-15","o":89.78,"h":89.78,"l":86.18,"c":86.93,"v":38944700},{"d":"2021-07-16","o":87.32,"h":88.03,"l":85.68,"c":85.89,"v":35860700},{"d":"2021-07-19","o":84.99,"h":87.23,"l":84.24,"c":86.58,"v":39244800},{"d":"2021-07-20","o":87.09,"h":87.77,"l":85.17,"c":87.11,"v":28089000},{"d":"2021-07-21","o":87.25,"h":89.49,"l":86.9,"c":89.41,"v":29469900},{"d":"2021-07-22","o":89.4,"h":91.36,"l":89.08,"c":91.21,"v":33730100},{"d":"2021-07-23","o":91.35,"h":92.37,"l":90.19,"c":92.15,"v":31708900},{"d":"2021-07-26","o":92.01,"h":92.75,"l":91.12,"c":91.82,"v":27668500},{"d":"2021-07-27","o":92.94,"h":94.1,"l":89.1,"c":91.03,"v":69427000},{"d":"2021-07-28","o":93.44,"h":98.71,"l":89.65,"c":97.93,"v":140561000},{"d":"2021-07-29","o":96.58,"h":105.74,"l":96.58,"c":102.95,"v":164091800},{"d":"2021-07-30","o":101.6,"h":106.97,"l":101.38,"c":106.19,"v":125632000},{"d":"2021-08-02","o":105.93,"h":110.33,"l":103.83,"c":108.63,"v":115581900},{"d":"2021-08-03","o":108.15,"h":114.85,"l":107.66,"c":112.56,"v":157723100},{"d":"2021-08-04","o":114.36,"h":122.49,"l":114.16,"c":118.77,"v":225368700},{"d":"2021-08-05","o":116.63,"h":117.68,"l":111.59,"c":112.35,"v":137860900},{"d":"2021-08-06","o":110.55,"h":116.26,"l":109.7,"c":110.11,"v":143899000},{"d":"2021-08-09","o":111.31,"h":112.33,"l":107.06,"c":107.58,"v":115749900},{"d":"2021-08-10","o":107.9,"h":109.17,"l":104.36,"c":106.48,"v":113012300},{"d":"2021-08-11","o":107.6,"h":109.79,"l":105.62,"c":107.68,"v":91788300},{"d":"2021-08-12","o":107.39,"h":108.44,"l":105.86,"c":106.5,"v":60578700},{"d":"2021-08-13","o":107.17,"h":111.71,"l":106.57,"c":110.55,"v":100135700},{"d":"2021-08-16","o":110.2,"h":111.58,"l":105.87,"c":107.48,"v":73325400},{"d":"2021-08-17","o":106.64,"h":108.7,"l":105.35,"c":107.56,"v":74053900},{"d":"2021-08-18","o":107.35,"h":108.07,"l":103.27,"c":103.44,"v":79387900},{"d":"2021-08-19","o":103.32,"h":106.18,"l":101.98,"c":103.7,"v":71117500},{"d":"2021-08-20","o":104.32,"h":105.98,"l":103.99,"c":104.65,"v":55227600},{"d":"2021-08-23","o":105.3,"h":109.02,"l":104.86,"c":108.77,"v":68835300},{"d":"2021-08-24","o":109.45,"h":109.61,"l":107.28,"c":107.65,"v":51239300},{"d":"2021-08-25","o":108.13,"h":109.91,"l":107.45,"c":108.3,"v":45485500},{"d":"2021-08-26","o":108.57,"h":109.23,"l":106.84,"c":107.27,"v":51442500},{"d":"2021-08-27","o":108.01,"h":111.78,"l":107.8,"c":111.4,"v":61030000},{"d":"2021-08-30","o":112.61,"h":114.49,"l":111.26,"c":111.32,"v":56130500},{"d":"2021-08-31","o":111.26,"h":111.26,"l":109.03,"c":110.72,"v":49339000},{"d":"2021-09-01","o":111.3,"h":111.85,"l":109.85,"c":109.99,"v":38579600},{"d":"2021-09-02","o":110.32,"h":110.88,"l":108.77,"c":109.2,"v":40090500},{"d":"2021-09-03","o":108.85,"h":111.17,"l":108.5,"c":109.92,"v":42605800},{"d":"2021-09-07","o":109.96,"h":110.58,"l":108.66,"c":109.15,"v":28815200},{"d":"2021-09-08","o":108.88,"h":109.3,"l":105.52,"c":106.17,"v":43067900},{"d":"2021-09-09","o":106.56,"h":107.3,"l":105.84,"c":106.15,"v":31857900},{"d":"2021-09-10","o":106.99,"h":106.99,"l":104.98,"c":105.2,"v":32602300},{"d":"2021-09-13","o":105.26,"h":105.28,"l":102.63,"c":104.8,"v":37767800},{"d":"2021-09-14","o":105.52,"h":106.82,"l":104.42,"c":105.73,"v":40629500},{"d":"2021-09-15","o":106,"h":106.32,"l":104.03,"c":105.6,"v":37998900},{"d":"2021-09-16","o":104.92,"h":106.75,"l":103.76,"c":106.22,"v":38150300},{"d":"2021-09-17","o":105.56,"h":105.98,"l":103.71,"c":103.88,"v":44528300},{"d":"2021-09-20","o":101.58,"h":102.51,"l":99.51,"c":101.55,"v":45228400},{"d":"2021-09-21","o":102.15,"h":103.43,"l":101.18,"c":102.82,"v":35481500},{"d":"2021-09-22","o":102.82,"h":104.56,"l":102.21,"c":104.38,"v":34126300},{"d":"2021-09-23","o":104.89,"h":106.86,"l":103.89,"c":106.15,"v":32816700},{"d":"2021-09-24","o":105.19,"h":106.05,"l":104.68,"c":105.8,"v":26482600},{"d":"2021-09-27","o":105.07,"h":108.44,"l":103.44,"c":108.16,"v":51944300},{"d":"2021-09-28","o":106.84,"h":107.65,"l":101.42,"c":101.52,"v":74469000},{"d":"2021-09-29","o":102.3,"h":102.66,"l":99.81,"c":100.35,"v":52224700},{"d":"2021-09-30","o":102.08,"h":104.44,"l":101.99,"c":102.9,"v":57636700},{"d":"2021-10-01","o":102.6,"h":103,"l":100.64,"c":102.45,"v":41491600},{"d":"2021-10-04","o":101.74,"h":101.85,"l":99.82,"c":100.34,"v":41967100},{"d":"2021-10-05","o":100.92,"h":102.87,"l":100.61,"c":101.81,"v":31455200},{"d":"2021-10-06","o":100.45,"h":103.72,"l":100.35,"c":103.64,"v":39071700},{"d":"2021-10-07","o":104.6,"h":107.95,"l":104.46,"c":106.45,"v":41543100},{"d":"2021-10-08","o":106.55,"h":107.28,"l":104.89,"c":105.06,"v":30623000},{"d":"2021-10-11","o":104.62,"h":107.2,"l":104.02,"c":104.68,"v":31284400},{"d":"2021-10-12","o":105.17,"h":106.04,"l":104.34,"c":105.04,"v":34039900},{"d":"2021-10-13","o":106.28,"h":109.88,"l":106.25,"c":109.16,"v":55631900},{"d":"2021-10-14","o":110.5,"h":112.22,"l":109.63,"c":111.99,"v":46900200},{"d":"2021-10-15","o":112.51,"h":112.84,"l":111.11,"c":112.12,"v":34203000},{"d":"2021-10-18","o":111.9,"h":116.88,"l":111.37,"c":116.43,"v":47537800},{"d":"2021-10-19","o":116.16,"h":117.17,"l":114.47,"c":116.33,"v":39593900},{"d":"2021-10-20","o":116.29,"h":118.3,"l":115.42,"c":116.39,"v":34244800},{"d":"2021-10-21","o":116.5,"h":119.68,"l":116.26,"c":119.33,"v":34794900},{"d":"2021-10-22","o":120.83,"h":121.56,"l":118.37,"c":119.82,"v":38992700},{"d":"2021-10-25","o":120.52,"h":123.46,"l":118.6,"c":122.36,"v":47834100},{"d":"2021-10-26","o":122.99,"h":127.2,"l":122.58,"c":122.93,"v":59458900},{"d":"2021-10-27","o":121.63,"h":128.08,"l":121.05,"c":122.28,"v":98245300},{"d":"2021-10-28","o":122.86,"h":123.5,"l":120.26,"c":121.16,"v":58002500},{"d":"2021-10-29","o":120.95,"h":122.57,"l":119.88,"c":120.23,"v":43320100},{"d":"2021-11-01","o":119.45,"h":125.67,"l":118.13,"c":125.23,"v":54559800},{"d":"2021-11-02","o":124.98,"h":128.46,"l":124.2,"c":127.63,"v":53491900},{"d":"2021-11-03","o":127.75,"h":130.6,"l":126.79,"c":130.53,"v":59537800},{"d":"2021-11-04","o":132.01,"h":139,"l":130.77,"c":137.5,"v":84825200},{"d":"2021-11-05","o":139.19,"h":141.22,"l":134.42,"c":136.34,"v":64920600},{"d":"2021-11-08","o":137.7,"h":153.6,"l":137.7,"c":150.16,"v":141493800},{"d":"2021-11-09","o":154.01,"h":155.65,"l":143.89,"c":148.92,"v":98442600},{"d":"2021-11-10","o":143.93,"h":146.3,"l":138.52,"c":139.87,"v":82989200},{"d":"2021-11-11","o":142.96,"h":146.47,"l":140.84,"c":146.01,"v":67934800},{"d":"2021-11-12","o":146.03,"h":148.59,"l":144.25,"c":147.89,"v":52162100},{"d":"2021-11-15","o":148,"h":148.98,"l":142.86,"c":146.49,"v":52271300},{"d":"2021-11-16","o":145.93,"h":153.08,"l":145.34,"c":152.45,"v":53100800},{"d":"2021-11-17","o":151.98,"h":154.66,"l":149.69,"c":151.34,"v":54527500},{"d":"2021-11-18","o":157.07,"h":158.89,"l":152.56,"c":155.02,"v":60612700},{"d":"2021-11-19","o":155.76,"h":156.92,"l":153.45,"c":155.41,"v":41668900},{"d":"2021-11-22","o":157.14,"h":161.88,"l":152.39,"c":152.52,"v":58674100},{"d":"2021-11-23","o":150.41,"h":152.66,"l":145.3,"c":149.92,"v":62852700},{"d":"2021-11-24","o":149.46,"h":157.93,"l":147.19,"c":157.8,"v":60677100},{"d":"2021-11-26","o":155.8,"h":158.1,"l":152.81,"c":154.81,"v":36245100},{"d":"2021-11-29","o":157.5,"h":162.51,"l":156.1,"c":161.91,"v":57438900},{"d":"2021-11-30","o":163.28,"h":164.46,"l":155.68,"c":158.37,"v":75182500},{"d":"2021-12-01","o":160.37,"h":160.88,"l":148.92,"c":149.11,"v":64039100},{"d":"2021-12-02","o":147.68,"h":152.53,"l":146.47,"c":150.68,"v":56161200},{"d":"2021-12-03","o":151.65,"h":152.38,"l":140.72,"c":144.01,"v":65910000},{"d":"2021-12-06","o":141.14,"h":141.31,"l":134.2,"c":139.06,"v":66776500},{"d":"2021-12-07","o":143.9,"h":145.76,"l":141,"c":144.85,"v":53359400},{"d":"2021-12-08","o":144.96,"h":147.04,"l":142.7,"c":145.24,"v":40977500},{"d":"2021-12-09","o":145.16,"h":146.69,"l":137.8,"c":138.1,"v":53019900},{"d":"2021-12-10","o":141.29,"h":141.37,"l":135.82,"c":138.55,"v":42224300},{"d":"2021-12-13","o":138.25,"h":139.4,"l":133.42,"c":133.8,"v":42174000},{"d":"2021-12-14","o":131.67,"h":137.24,"l":130.6,"c":135.6,"v":50754600},{"d":"2021-12-15","o":135.11,"h":146.69,"l":133.81,"c":146.5,"v":72425800},{"d":"2021-12-16","o":147,"h":147.93,"l":137.02,"c":138.64,"v":63369600},{"d":"2021-12-17","o":136.3,"h":142.04,"l":136.11,"c":137.75,"v":55642100},{"d":"2021-12-20","o":135.97,"h":138.26,"l":133.52,"c":135.8,"v":38195400},{"d":"2021-12-21","o":138.19,"h":144.5,"l":135.15,"c":144.25,"v":57785200},{"d":"2021-12-22","o":142.65,"h":144.5,"l":140.27,"c":143.88,"v":46923700},{"d":"2021-12-23","o":143.89,"h":149.02,"l":143.85,"c":146.14,"v":48653800},{"d":"2021-12-27","o":147.51,"h":154.89,"l":147.25,"c":154.36,"v":53296400},{"d":"2021-12-28","o":155.88,"h":156.73,"l":151.38,"c":153.15,"v":58699100},{"d":"2021-12-29","o":152.82,"h":154.34,"l":147.29,"c":148.26,"v":51300200},{"d":"2021-12-30","o":147.44,"h":148.85,"l":144.85,"c":145.15,"v":44358000},{"d":"2021-12-31","o":146.16,"h":148.61,"l":143.55,"c":143.9,"v":49448100},{"d":"2022-01-03","o":145.14,"h":151.65,"l":145.02,"c":150.24,"v":59396600},{"d":"2022-01-04","o":151.01,"h":152.42,"l":140.7,"c":144.42,"v":80200500},{"d":"2022-01-05","o":142.82,"h":143.76,"l":135.29,"c":136.15,"v":65403200},{"d":"2022-01-06","o":136.19,"h":138,"l":131.77,"c":136.23,"v":64802900},{"d":"2022-01-07","o":136.28,"h":137.44,"l":131.13,"c":132,"v":58441100},{"d":"2022-01-10","o":129.08,"h":132.42,"l":125.03,"c":132,"v":84671300},{"d":"2022-01-11","o":133.45,"h":138.99,"l":131.59,"c":137.31,"v":77153900},{"d":"2022-01-12","o":138.59,"h":140.57,"l":135.77,"c":137.47,"v":69669600},{"d":"2022-01-13","o":139.44,"h":141.25,"l":131.81,"c":132.74,"v":76618100},{"d":"2022-01-14","o":131.68,"h":137,"l":131.43,"c":136.88,"v":71078400},{"d":"2022-01-18","o":134.5,"h":136.39,"l":131.59,"c":131.93,"v":56527400},{"d":"2022-01-19","o":133.55,"h":134.57,"l":128.02,"c":128.27,"v":69831800},{"d":"2022-01-20","o":126.04,"h":128.51,"l":121.41,"c":121.89,"v":91157300},{"d":"2022-01-21","o":120.14,"h":125.02,"l":118.39,"c":118.81,"v":95685300},{"d":"2022-01-24","o":115.4,"h":116.77,"l":107.5,"c":116.53,"v":116210100},{"d":"2022-01-25","o":114.1,"h":114.82,"l":109.86,"c":111.13,"v":85102900},{"d":"2022-01-26","o":114.55,"h":117.16,"l":108.63,"c":110.71,"v":94752600},{"d":"2022-01-27","o":111.96,"h":112.75,"l":101.94,"c":102.6,"v":125954100},{"d":"2022-01-28","o":101.55,"h":105.4,"l":99.35,"c":105.24,"v":98749500},{"d":"2022-01-31","o":107.93,"h":114.31,"l":106.9,"c":114.25,"v":97206000},{"d":"2022-02-01","o":116.75,"h":117.26,"l":112.73,"c":116.78,"v":122467900},{"d":"2022-02-02","o":129.89,"h":130.06,"l":120.64,"c":122.76,"v":180065000},{"d":"2022-02-03","o":120.32,"h":125.37,"l":118.82,"c":120.08,"v":103599500},{"d":"2022-02-04","o":120.34,"h":124.96,"l":118.58,"c":123.6,"v":86212000},{"d":"2022-02-07","o":123.56,"h":127.63,"l":122.79,"c":123.67,"v":81672500},{"d":"2022-02-08","o":122.38,"h":128.71,"l":122.05,"c":128.23,"v":84902800},{"d":"2022-02-09","o":129.6,"h":132.96,"l":127.65,"c":132.85,"v":92948900},{"d":"2022-02-10","o":128.84,"h":131.76,"l":124.61,"c":125.77,"v":108939900},{"d":"2022-02-11","o":126.14,"h":127.17,"l":111.81,"c":113.18,"v":164723200},{"d":"2022-02-14","o":115.51,"h":118.37,"l":113.46,"c":114.27,"v":135146400},{"d":"2022-02-15","o":117.19,"h":121.88,"l":114.36,"c":121.47,"v":143975900},{"d":"2022-02-16","o":119.05,"h":119.54,"l":114.22,"c":117.69,"v":119109600},{"d":"2022-02-17","o":116.26,"h":116.98,"l":112.26,"c":112.37,"v":98179600},{"d":"2022-02-18","o":113.9,"h":115.64,"l":109.89,"c":113.83,"v":114321200},{"d":"2022-02-22","o":115.27,"h":119.2,"l":113.61,"c":115.65,"v":141648500},{"d":"2022-02-23","o":117.4,"h":118.65,"l":109.04,"c":109.76,"v":120299400},{"d":"2022-02-24","o":104.56,"h":116.96,"l":104.26,"c":116.61,"v":142956600},{"d":"2022-02-25","o":117.16,"h":121.23,"l":116.04,"c":121.06,"v":127821000},{"d":"2022-02-28","o":120.31,"h":124.61,"l":119.2,"c":123.34,"v":124666100},{"d":"2022-03-01","o":122.33,"h":122.43,"l":112.8,"c":113.83,"v":126552200},{"d":"2022-03-02","o":115.47,"h":119.48,"l":113.31,"c":118.28,"v":118354500},{"d":"2022-03-03","o":118.13,"h":118.26,"l":111.05,"c":111.98,"v":123916700},{"d":"2022-03-04","o":112,"h":113,"l":106.81,"c":108.41,"v":100609400},{"d":"2022-03-07","o":108.53,"h":109.53,"l":102.82,"c":102.95,"v":92600000},{"d":"2022-03-08","o":102.81,"h":109.9,"l":100.08,"c":105.53,"v":135348300},{"d":"2022-03-09","o":108.41,"h":111.71,"l":106.85,"c":111.05,"v":102310300},{"d":"2022-03-10","o":108.89,"h":109.07,"l":103.07,"c":106.46,"v":102557400},{"d":"2022-03-11","o":108.13,"h":108.19,"l":104.08,"c":104.29,"v":87584400},{"d":"2022-03-14","o":102.99,"h":105.24,"l":101.04,"c":102.25,"v":89731700},{"d":"2022-03-15","o":102.66,"h":109.69,"l":101.79,"c":109.33,"v":112425500},{"d":"2022-03-16","o":111.6,"h":115.42,"l":109.89,"c":115.37,"v":113689800},{"d":"2022-03-17","o":112.14,"h":114.27,"l":109.71,"c":111.69,"v":103201700},{"d":"2022-03-18","o":111.28,"h":114.93,"l":110.55,"c":113.46,"v":105834800},{"d":"2022-03-21","o":113.73,"h":117.57,"l":112.54,"c":115.92,"v":101905900},{"d":"2022-03-22","o":115.43,"h":117.95,"l":113.81,"c":114.78,"v":101672600},{"d":"2022-03-23","o":114.29,"h":117.55,"l":112.21,"c":113.92,"v":90579200},{"d":"2022-03-24","o":114.96,"h":120.55,"l":113.71,"c":120.53,"v":121961300},{"d":"2022-03-25","o":119.92,"h":121.4,"l":117.25,"c":119.67,"v":95852400},{"d":"2022-03-28","o":117.7,"h":120.41,"l":116.71,"c":120.24,"v":92966100},{"d":"2022-03-29","o":122.28,"h":123.71,"l":119.59,"c":123.23,"v":94143000},{"d":"2022-03-30","o":123.04,"h":125.67,"l":118.59,"c":119.22,"v":99476900},{"d":"2022-03-31","o":116.31,"h":116.38,"l":109.02,"c":109.34,"v":147004800},{"d":"2022-04-01","o":110.48,"h":111.42,"l":106.1,"c":108.19,"v":111867100},{"d":"2022-04-04","o":109.97,"h":110.94,"l":107.03,"c":110.53,"v":90123900},{"d":"2022-04-05","o":109.69,"h":110.48,"l":106.05,"c":106.82,"v":79532000},{"d":"2022-04-06","o":104.45,"h":105.74,"l":101.71,"c":103.67,"v":105256600},{"d":"2022-04-07","o":103.92,"h":105.24,"l":100.91,"c":103.72,"v":91895500},{"d":"2022-04-08","o":102.51,"h":102.99,"l":100.42,"c":101,"v":92746700},{"d":"2022-04-11","o":98.6,"h":98.67,"l":95.94,"c":97.37,"v":95527700},{"d":"2022-04-12","o":98.78,"h":99.59,"l":94.6,"c":95.1,"v":89246400},{"d":"2022-04-13","o":95.3,"h":98.33,"l":94.71,"c":97.74,"v":77728400},{"d":"2022-04-14","o":98.37,"h":98.39,"l":92.92,"c":93.06,"v":73354400},{"d":"2022-04-18","o":92.03,"h":95.16,"l":91.64,"c":93.89,"v":80605800},{"d":"2022-04-19","o":93.39,"h":97.07,"l":92.84,"c":96.93,"v":77069500},{"d":"2022-04-20","o":97.84,"h":97.91,"l":93.2,"c":94.02,"v":62489000},{"d":"2022-04-21","o":95.16,"h":96.23,"l":89.24,"c":89.85,"v":76680600},{"d":"2022-04-22","o":90.03,"h":91.46,"l":87.94,"c":88.14,"v":75017700},{"d":"2022-04-25","o":89.86,"h":91.37,"l":88.61,"c":90.69,"v":93481000},{"d":"2022-04-26","o":89.74,"h":90.12,"l":85.08,"c":85.16,"v":89127400},{"d":"2022-04-27","o":84.25,"h":87.9,"l":84.02,"c":84.91,"v":83125100},{"d":"2022-04-28","o":86.67,"h":90.58,"l":84.78,"c":89.64,"v":91495400},{"d":"2022-04-29","o":88.05,"h":91.79,"l":85.38,"c":85.52,"v":82647700},{"d":"2022-05-02","o":85.66,"h":90.37,"l":85.32,"c":89.84,"v":98304100},{"d":"2022-05-03","o":89.85,"h":92.21,"l":89.01,"c":91.13,"v":126381800},{"d":"2022-05-04","o":98.18,"h":99.69,"l":91.7,"c":99.42,"v":225394100},{"d":"2022-05-05","o":97.65,"h":97.84,"l":92.17,"c":93.87,"v":153129800},{"d":"2022-05-06","o":94.34,"h":98.18,"l":92.65,"c":95.34,"v":144286600},{"d":"2022-05-09","o":92.87,"h":93.74,"l":85.38,"c":86.36,"v":144523700},{"d":"2022-05-10","o":89.18,"h":90.77,"l":85.41,"c":88.73,"v":137235500},{"d":"2022-05-11","o":87.84,"h":93.46,"l":86.53,"c":87.92,"v":136137900},{"d":"2022-05-12","o":86.6,"h":88.55,"l":83.27,"c":87.06,"v":129214200},{"d":"2022-05-13","o":88.3,"h":96.57,"l":88.22,"c":95.12,"v":138068100},{"d":"2022-05-16","o":93.86,"h":98.17,"l":93.08,"c":94.24,"v":131065700},{"d":"2022-05-17","o":97.88,"h":103.2,"l":97.54,"c":102.47,"v":164227200},{"d":"2022-05-18","o":100,"h":104.22,"l":95.71,"c":96.28,"v":142603200},{"d":"2022-05-19","o":96.69,"h":100.69,"l":95.09,"c":96.67,"v":141506200},{"d":"2022-05-20","o":98.39,"h":98.64,"l":88.26,"c":93.5,"v":164126800},{"d":"2022-05-23","o":91.66,"h":95.19,"l":90.92,"c":95.07,"v":128773000},{"d":"2022-05-24","o":92.54,"h":93.42,"l":89.62,"c":91.16,"v":123341400},{"d":"2022-05-25","o":90.43,"h":93.89,"l":89.52,"c":92.65,"v":111771100},{"d":"2022-05-26","o":91.34,"h":100.33,"l":90.74,"c":98.75,"v":128792700},{"d":"2022-05-27","o":100.14,"h":102.4,"l":99.38,"c":102.26,"v":104348400},{"d":"2022-05-31","o":102.43,"h":104.55,"l":100.04,"c":101.86,"v":125102900},{"d":"2022-06-01","o":102.13,"h":103.57,"l":99.55,"c":101.22,"v":99351400},{"d":"2022-06-02","o":100.78,"h":109.5,"l":100.78,"c":108.59,"v":120953800},{"d":"2022-06-03","o":105.8,"h":109.39,"l":104.65,"c":106.3,"v":110844700},{"d":"2022-06-06","o":108.27,"h":109.57,"l":104.23,"c":105.65,"v":96726900},{"d":"2022-06-07","o":104.24,"h":106.24,"l":102.61,"c":105.28,"v":79022900},{"d":"2022-06-08","o":104.57,"h":105.85,"l":100.41,"c":101.9,"v":97641900},{"d":"2022-06-09","o":101.57,"h":103.94,"l":98.74,"c":98.8,"v":95299000},{"d":"2022-06-10","o":98.82,"h":99.93,"l":94.25,"c":94.82,"v":102135400},{"d":"2022-06-13","o":91.26,"h":92.03,"l":86.64,"c":86.99,"v":98148800},{"d":"2022-06-14","o":87.41,"h":88.3,"l":85.82,"c":86.99,"v":84066600},{"d":"2022-06-15","o":87.9,"h":90.86,"l":86.19,"c":89.3,"v":95774800},{"d":"2022-06-16","o":86.63,"h":86.73,"l":80.64,"c":82.05,"v":102433300},{"d":"2022-06-17","o":82.19,"h":82.94,"l":79.43,"c":81.57,"v":105212300},{"d":"2022-06-21","o":84.17,"h":85.81,"l":82.6,"c":83.79,"v":87780600},{"d":"2022-06-22","o":84.4,"h":86.38,"l":83.3,"c":83.75,"v":86634700},{"d":"2022-06-23","o":84.32,"h":84.41,"l":80.23,"c":82.43,"v":100614600},{"d":"2022-06-24","o":83.56,"h":87.53,"l":83.08,"c":87.08,"v":88553900},{"d":"2022-06-27","o":87.36,"h":88.22,"l":85.25,"c":86.16,"v":74663500},{"d":"2022-06-28","o":85.71,"h":86.73,"l":80.43,"c":80.78,"v":95618600},{"d":"2022-06-29","o":79.55,"h":79.75,"l":76.51,"c":77.99,"v":104140900},{"d":"2022-06-30","o":77.73,"h":78.91,"l":75.48,"c":76.47,"v":105368600},{"d":"2022-07-01","o":75.19,"h":75.45,"l":72.69,"c":73.67,"v":87734200},{"d":"2022-07-05","o":71.98,"h":75.21,"l":71.6,"c":75.2,"v":95589000},{"d":"2022-07-06","o":75.17,"h":76.28,"l":73.55,"c":75.35,"v":85458900},{"d":"2022-07-07","o":77.19,"h":79.99,"l":76.9,"c":79.3,"v":83640900},{"d":"2022-07-08","o":78.31,"h":80.47,"l":77.4,"c":79.35,"v":83405900},{"d":"2022-07-11","o":77.85,"h":78.29,"l":75.84,"c":76.95,"v":76150300},{"d":"2022-07-12","o":76.98,"h":77.44,"l":74.43,"c":76.36,"v":77873200},{"d":"2022-07-13","o":74.94,"h":79.11,"l":74.48,"c":77.52,"v":79355000},{"d":"2022-07-14","o":78.23,"h":79.25,"l":76,"c":78.6,"v":83493600},{"d":"2022-07-15","o":79.36,"h":81.2,"l":77.9,"c":81.11,"v":76050600},{"d":"2022-07-18","o":82.21,"h":84.47,"l":80.94,"c":81.43,"v":90464300},{"d":"2022-07-19","o":82.76,"h":86.41,"l":82.19,"c":85.88,"v":85047500},{"d":"2022-07-20","o":85.39,"h":89.92,"l":85.08,"c":89.43,"v":88348600},{"d":"2022-07-21","o":89.6,"h":91.58,"l":88.22,"c":91.09,"v":90449300},{"d":"2022-07-22","o":90.2,"h":90.69,"l":87.04,"c":88.1,"v":76989700},{"d":"2022-07-25","o":86.57,"h":87.6,"l":85.12,"c":87.54,"v":70083000},{"d":"2022-07-26","o":87,"h":87.75,"l":84.71,"c":85.25,"v":69180400},{"d":"2022-07-27","o":86.94,"h":90.62,"l":86.29,"c":89.82,"v":78301600},{"d":"2022-07-28","o":90.42,"h":92.22,"l":88.59,"c":91.67,"v":79009200},{"d":"2022-07-29","o":90.7,"h":94.81,"l":90.56,"c":94.47,"v":76630700},{"d":"2022-08-01","o":95.59,"h":98.39,"l":93.96,"c":96.78,"v":96477500},{"d":"2022-08-02","o":95.71,"h":100.92,"l":95.36,"c":99.29,"v":116734100},{"d":"2022-08-03","o":94.83,"h":98.77,"l":93.62,"c":98.09,"v":131142000},{"d":"2022-08-04","o":97.5,"h":104.59,"l":97.26,"c":103.91,"v":125855800},{"d":"2022-08-05","o":101.05,"h":103.86,"l":100.98,"c":102.31,"v":93859900},{"d":"2022-08-08","o":100.06,"h":101.8,"l":97.99,"c":100.07,"v":92606800},{"d":"2022-08-09","o":97.95,"h":98.05,"l":93.67,"c":95.54,"v":89473700},{"d":"2022-08-10","o":98.45,"h":99.35,"l":95.61,"c":99.05,"v":83416100},{"d":"2022-08-11","o":99.93,"h":102.37,"l":98,"c":98.12,"v":77516900},{"d":"2022-08-12","o":99.2,"h":101.4,"l":98.48,"c":100.83,"v":72316300},{"d":"2022-08-15","o":100.51,"h":101.85,"l":99.8,"c":101.01,"v":61327100},{"d":"2022-08-16","o":100.84,"h":101.45,"l":98.32,"c":100.2,"v":60220700},{"d":"2022-08-17","o":99.26,"h":99.64,"l":96.73,"c":98.27,"v":63735600},{"d":"2022-08-18","o":97.74,"h":101.07,"l":96.73,"c":100.44,"v":76059500},{"d":"2022-08-19","o":98.67,"h":99.25,"l":94.59,"c":95.95,"v":67221700},{"d":"2022-08-22","o":94.4,"h":95.02,"l":92.36,"c":92.84,"v":61837300},{"d":"2022-08-23","o":92.39,"h":94.44,"l":92.11,"c":92.49,"v":52927000},{"d":"2022-08-24","o":92.21,"h":93.38,"l":90.9,"c":92.73,"v":56520400},{"d":"2022-08-25","o":93.14,"h":97.57,"l":93.14,"c":97.18,"v":61016200},{"d":"2022-08-26","o":96.29,"h":97.6,"l":91.12,"c":91.18,"v":65552500},{"d":"2022-08-29","o":90.05,"h":91.19,"l":88.26,"c":88.49,"v":61142500},{"d":"2022-08-30","o":90.06,"h":90.15,"l":85.34,"c":86.94,"v":69087100},{"d":"2022-08-31","o":86.28,"h":86.72,"l":83.72,"c":84.87,"v":64991700},{"d":"2022-09-01","o":82.35,"h":82.76,"l":78.52,"c":82.33,"v":94854700},{"d":"2022-09-02","o":83.32,"h":83.65,"l":79.81,"c":80.24,"v":84924400},{"d":"2022-09-06","o":80.41,"h":80.89,"l":78.37,"c":78.72,"v":68727300},{"d":"2022-09-07","o":79.24,"h":80.25,"l":77.74,"c":79.61,"v":67891200},{"d":"2022-09-08","o":80.03,"h":83.45,"l":79.24,"c":82.78,"v":89089300},{"d":"2022-09-09","o":84.03,"h":85.68,"l":83.84,"c":85.45,"v":68907700},{"d":"2022-09-12","o":84.89,"h":85.35,"l":83.46,"c":84.64,"v":71922500},{"d":"2022-09-13","o":80.96,"h":81.47,"l":76.8,"c":77.03,"v":80921200},{"d":"2022-09-14","o":77.1,"h":78.08,"l":75.87,"c":77.45,"v":71483000},{"d":"2022-09-15","o":76.64,"h":77.97,"l":74.91,"c":76.66,"v":81818000},{"d":"2022-09-16","o":75.62,"h":76.82,"l":74.68,"c":76.51,"v":75300200},{"d":"2022-09-19","o":75.39,"h":77.34,"l":75.35,"c":76.77,"v":64966900},{"d":"2022-09-20","o":76.08,"h":76.58,"l":74.73,"c":75.25,"v":51129100},{"d":"2022-09-21","o":75.44,"h":78.41,"l":74.45,"c":74.48,"v":82069700},{"d":"2022-09-22","o":73.89,"h":74.29,"l":69.17,"c":69.5,"v":101436900},{"d":"2022-09-23","o":68,"h":69.08,"l":66.82,"c":67.96,"v":87690000},{"d":"2022-09-26","o":67.87,"h":68.74,"l":66.25,"c":66.3,"v":82898700},{"d":"2022-09-27","o":67.9,"h":68.78,"l":66,"c":67.17,"v":94871800},{"d":"2022-09-28","o":67.11,"h":68.8,"l":66.56,"c":68.36,"v":72389500},{"d":"2022-09-29","o":67.15,"h":67.2,"l":62.83,"c":64.14,"v":102552400},{"d":"2022-09-30","o":63.62,"h":65.91,"l":63.34,"c":63.36,"v":81664100},{"d":"2022-10-03","o":64.46,"h":66.91,"l":63.39,"c":66.11,"v":83841600},{"d":"2022-10-04","o":68.27,"h":69.18,"l":67.33,"c":67.9,"v":77160500},{"d":"2022-10-05","o":66.59,"h":68.69,"l":64.52,"c":67.94,"v":87127400},{"d":"2022-10-06","o":67.82,"h":70.29,"l":67.66,"c":67.85,"v":98325900},{"d":"2022-10-07","o":64.01,"h":64.03,"l":58.22,"c":58.44,"v":163786300},{"d":"2022-10-10","o":57.31,"h":58.79,"l":56.3,"c":57.81,"v":112241800},{"d":"2022-10-11","o":57.21,"h":58.92,"l":56.05,"c":57.63,"v":114054800},{"d":"2022-10-12","o":57.45,"h":58.32,"l":56.32,"c":57.85,"v":89264200},{"d":"2022-10-13","o":55.52,"h":60.14,"l":54.57,"c":58.94,"v":131159800},{"d":"2022-10-14","o":59.6,"h":59.94,"l":55.84,"c":55.94,"v":96959300},{"d":"2022-10-17","o":57.35,"h":58.51,"l":57.1,"c":57.96,"v":76977600},{"d":"2022-10-18","o":59.91,"h":60.49,"l":56.4,"c":57.92,"v":103064500},{"d":"2022-10-19","o":57.33,"h":59.04,"l":56.57,"c":57.23,"v":75704800},{"d":"2022-10-20","o":57.47,"h":60.2,"l":57.4,"c":57.77,"v":79552600},{"d":"2022-10-21","o":57.22,"h":58.91,"l":55.71,"c":58.82,"v":95366400},{"d":"2022-10-24","o":58.57,"h":59,"l":56.66,"c":58.7,"v":76305400},{"d":"2022-10-25","o":58.77,"h":61.98,"l":58.69,"c":61.47,"v":85501900},{"d":"2022-10-26","o":59.69,"h":61.77,"l":59.15,"c":59.73,"v":79761600},{"d":"2022-10-27","o":61.6,"h":62.72,"l":58.51,"c":58.6,"v":83871400},{"d":"2022-10-28","o":59.1,"h":62.35,"l":58.92,"c":62.01,"v":78198600},{"d":"2022-10-31","o":60.75,"h":61.86,"l":59.53,"c":60.06,"v":73274100},{"d":"2022-11-01","o":61.49,"h":61.99,"l":59.43,"c":59.66,"v":83806700},{"d":"2022-11-02","o":63,"h":63.93,"l":58.57,"c":58.63,"v":142669400},{"d":"2022-11-03","o":58.11,"h":62.28,"l":58.03,"c":60.11,"v":95279900},{"d":"2022-11-04","o":62.5,"h":63,"l":60.53,"c":62.19,"v":84791300},{"d":"2022-11-07","o":62.93,"h":63.53,"l":61.4,"c":63.08,"v":62722500},{"d":"2022-11-08","o":64.09,"h":64.96,"l":62.37,"c":63.85,"v":75938000},{"d":"2022-11-09","o":62.28,"h":63.05,"l":59.8,"c":59.92,"v":62940300},{"d":"2022-11-10","o":64.3,"h":68.8,"l":63.62,"c":68.47,"v":107996300},{"d":"2022-11-11","o":69.58,"h":73.32,"l":68.29,"c":72.37,"v":111709500},{"d":"2022-11-14","o":75.22,"h":75.25,"l":72.67,"c":73.53,"v":108892800},{"d":"2022-11-15","o":77.26,"h":79.16,"l":75.39,"c":76.37,"v":108946300},{"d":"2022-11-16","o":73.66,"h":74.83,"l":71.93,"c":72.7,"v":79968000},{"d":"2022-11-17","o":70.56,"h":74.38,"l":70.16,"c":73.9,"v":82320800},{"d":"2022-11-18","o":75.07,"h":75.35,"l":72.18,"c":73.57,"v":73223200},{"d":"2022-11-21","o":72.21,"h":72.98,"l":71.57,"c":72.46,"v":51536300},{"d":"2022-11-22","o":72.72,"h":75.33,"l":72.11,"c":75.25,"v":55450200},{"d":"2022-11-23","o":75.49,"h":78.22,"l":75.3,"c":76.4,"v":81623600},{"d":"2022-11-25","o":75.67,"h":76.04,"l":74.75,"c":75.14,"v":26018900},{"d":"2022-11-28","o":73.81,"h":75.47,"l":72.57,"c":73.19,"v":45383800},{"d":"2022-11-29","o":73.62,"h":74.49,"l":72.78,"c":73.39,"v":51846400},{"d":"2022-11-30","o":73.38,"h":77.7,"l":72.81,"c":77.63,"v":88468400},{"d":"2022-12-01","o":78.31,"h":79.23,"l":76.44,"c":77.48,"v":59833400},{"d":"2022-12-02","o":75.05,"h":76.28,"l":73.65,"c":74.98,"v":64377200},{"d":"2022-12-05","o":74.54,"h":75.17,"l":72.82,"c":73.62,"v":47022200},{"d":"2022-12-06","o":73.08,"h":73.39,"l":69.4,"c":70.27,"v":64965200},{"d":"2022-12-07","o":69.53,"h":71.37,"l":69.28,"c":70.14,"v":59180100},{"d":"2022-12-08","o":70.14,"h":71.22,"l":69,"c":70.47,"v":56734100},{"d":"2022-12-09","o":69.49,"h":70.67,"l":68.52,"c":68.59,"v":59058300},{"d":"2022-12-12","o":68.54,"h":70.67,"l":67.53,"c":70.67,"v":60968300},{"d":"2022-12-13","o":74.87,"h":75.21,"l":70.66,"c":71.65,"v":72458000},{"d":"2022-12-14","o":70.93,"h":72,"l":68.32,"c":68.93,"v":67278000},{"d":"2022-12-15","o":67.6,"h":68.21,"l":66.12,"c":66.53,"v":58557000},{"d":"2022-12-16","o":66.25,"h":67.19,"l":64.8,"c":65.41,"v":62438600},{"d":"2022-12-19","o":65.12,"h":65.59,"l":63.71,"c":64.59,"v":46246900},{"d":"2022-12-20","o":63.76,"h":66.06,"l":63.52,"c":65.05,"v":52431300},{"d":"2022-12-21","o":65.43,"h":67.85,"l":65.21,"c":67.68,"v":44167600},{"d":"2022-12-22","o":66.08,"h":66.31,"l":62.26,"c":63.86,"v":73917700},{"d":"2022-12-23","o":63.11,"h":64.66,"l":62.72,"c":64.52,"v":45923000},{"d":"2022-12-27","o":63.87,"h":64.28,"l":62.97,"c":63.27,"v":36086000},{"d":"2022-12-28","o":62.54,"h":63.54,"l":61.96,"c":62.57,"v":39526500},{"d":"2022-12-29","o":63.64,"h":65.18,"l":63.06,"c":64.82,"v":41428500},{"d":"2022-12-30","o":63.77,"h":64.82,"l":63.14,"c":64.77,"v":37127000},{"d":"2023-01-03","o":66,"h":66.88,"l":63.59,"c":64.02,"v":46851800},{"d":"2023-01-04","o":65,"h":65.79,"l":63.31,"c":64.66,"v":47477100},{"d":"2023-01-05","o":64.15,"h":64.35,"l":62.3,"c":62.33,"v":46159500},{"d":"2023-01-06","o":63.15,"h":64.3,"l":60.05,"c":63.96,"v":70161300},{"d":"2023-01-09","o":66.22,"h":69.32,"l":65.67,"c":67.24,"v":69741300},{"d":"2023-01-10","o":66.67,"h":68.15,"l":66.56,"c":68.05,"v":41149600},{"d":"2023-01-11","o":68.39,"h":69.13,"l":67.22,"c":69.06,"v":44470100},{"d":"2023-01-12","o":70.07,"h":71.65,"l":67.18,"c":70.8,"v":70066200},{"d":"2023-01-13","o":69.84,"h":71.1,"l":69.23,"c":71,"v":45757400},{"d":"2023-01-17","o":70.87,"h":72.66,"l":70.65,"c":71.59,"v":42621300},{"d":"2023-01-18","o":71.87,"h":72.78,"l":70.5,"c":70.53,"v":39538700},{"d":"2023-01-19","o":68.97,"h":69.25,"l":67.27,"c":67.71,"v":47189900},{"d":"2023-01-20","o":68.01,"h":70.13,"l":67.45,"c":70.07,"v":47757600},{"d":"2023-01-23","o":72.22,"h":76.59,"l":71.54,"c":76.53,"v":84293200},{"d":"2023-01-24","o":73.75,"h":75.64,"l":73.42,"c":74.7,"v":60822600},{"d":"2023-01-25","o":72.9,"h":75.12,"l":72.09,"c":74.91,"v":49932600},{"d":"2023-01-26","o":76.5,"h":77.08,"l":74.28,"c":75.16,"v":49583900},{"d":"2023-01-27","o":73.7,"h":76.74,"l":73.49,"c":75.4,"v":58118600},{"d":"2023-01-30","o":74.23,"h":74.64,"l":72.4,"c":72.45,"v":48105200},{"d":"2023-01-31","o":72.26,"h":75.2,"l":72.03,"c":75.15,"v":71669100},{"d":"2023-02-01","o":78.47,"h":85.48,"l":77.88,"c":84.64,"v":152548200},{"d":"2023-02-02","o":84.29,"h":88.94,"l":83.2,"c":88.31,"v":97762100},{"d":"2023-02-03","o":86.66,"h":88.8,"l":85.83,"c":86.09,"v":66557800},{"d":"2023-02-06","o":84.63,"h":86.28,"l":83.22,"c":83.68,"v":53008900},{"d":"2023-02-07","o":84.32,"h":86.25,"l":82.52,"c":85.91,"v":65291900},{"d":"2023-02-08","o":85.88,"h":88,"l":84.54,"c":84.69,"v":54140400},{"d":"2023-02-09","o":85.88,"h":86.67,"l":82.76,"c":83.21,"v":46525400},{"d":"2023-02-10","o":82.29,"h":82.71,"l":80.47,"c":81.48,"v":49332600},{"d":"2023-02-13","o":81.57,"h":84.15,"l":80.9,"c":83.13,"v":45400000},{"d":"2023-02-14","o":82.7,"h":86.19,"l":81.77,"c":85.95,"v":55979700},{"d":"2023-02-15","o":85.1,"h":85.89,"l":83.32,"c":85.18,"v":46430200},{"d":"2023-02-16","o":82.98,"h":83.35,"l":80.05,"c":80.08,"v":57755200},{"d":"2023-02-17","o":79.6,"h":79.65,"l":77.37,"c":78.5,"v":47826600},{"d":"2023-02-21","o":77.15,"h":78.46,"l":76.45,"c":76.77,"v":44045600},{"d":"2023-02-22","o":76.93,"h":78.13,"l":75.92,"c":76.61,"v":50286800},{"d":"2023-02-23","o":80.63,"h":81.79,"l":77.97,"c":79.75,"v":76391300},{"d":"2023-02-24","o":77.75,"h":78.81,"l":76.94,"c":78.09,"v":46700000},{"d":"2023-02-27","o":79.64,"h":80.12,"l":78.53,"c":78.77,"v":45617300},{"d":"2023-02-28","o":77.87,"h":80.14,"l":77.42,"c":78.58,"v":44220100},{"d":"2023-03-01","o":78.55,"h":80.29,"l":77.88,"c":78.29,"v":44266000},{"d":"2023-03-02","o":77.57,"h":80.92,"l":76.65,"c":80.44,"v":60108600},{"d":"2023-03-03","o":80.4,"h":81.63,"l":79.34,"c":81.52,"v":54536200},{"d":"2023-03-06","o":82.03,"h":83.3,"l":81.04,"c":81.16,"v":54541300},{"d":"2023-03-07","o":81.07,"h":84.85,"l":80.67,"c":82.11,"v":70959000},{"d":"2023-03-08","o":82.79,"h":85.77,"l":82.28,"c":85.37,"v":69529800},{"d":"2023-03-09","o":85.29,"h":87.81,"l":83.59,"c":84.03,"v":79496700},{"d":"2023-03-10","o":84.47,"h":85.45,"l":81.63,"c":82.67,"v":70273600},{"d":"2023-03-13","o":81.39,"h":83.83,"l":78.52,"c":82.01,"v":65269100},{"d":"2023-03-14","o":83.67,"h":88.3,"l":83.59,"c":87.45,"v":66616300},{"d":"2023-03-15","o":86.77,"h":90.42,"l":86.22,"c":89.68,"v":86177400},{"d":"2023-03-16","o":89.72,"h":96.69,"l":89.02,"c":96.6,"v":115839200},{"d":"2023-03-17","o":96.66,"h":98.75,"l":95.94,"c":97.84,"v":94080800},{"d":"2023-03-20","o":96.3,"h":96.94,"l":92.9,"c":96.81,"v":92008900},{"d":"2023-03-21","o":97,"h":99.46,"l":93.64,"c":95.93,"v":85285300},{"d":"2023-03-22","o":95.65,"h":101.7,"l":95.64,"c":97.58,"v":110816300},{"d":"2023-03-23","o":100.05,"h":102.43,"l":98.67,"c":100.28,"v":84088900},{"d":"2023-03-24","o":99.18,"h":99.52,"l":96.74,"c":97.95,"v":64712400},{"d":"2023-03-27","o":98.02,"h":98.93,"l":95.43,"c":96.61,"v":57461400},{"d":"2023-03-28","o":96.77,"h":96.94,"l":92.87,"c":94.56,"v":59150100},{"d":"2023-03-29","o":96.07,"h":96.91,"l":94.87,"c":96.09,"v":55326000},{"d":"2023-03-30","o":98,"h":99.53,"l":97.25,"c":97.88,"v":59678500},{"d":"2023-03-31","o":96.34,"h":98.36,"l":95.27,"c":98.01,"v":55861100},{"d":"2023-04-03","o":96.7,"h":96.79,"l":94.81,"c":96.56,"v":50655300},{"d":"2023-04-04","o":97.04,"h":97.27,"l":95.21,"c":95.87,"v":43195900},{"d":"2023-04-05","o":94.35,"h":94.5,"l":91.36,"c":92.56,"v":52979300},{"d":"2023-04-06","o":91.47,"h":92.91,"l":90.62,"c":92.47,"v":47778400},{"d":"2023-04-10","o":91.32,"h":95.8,"l":91.02,"c":95.48,"v":52536300},{"d":"2023-04-11","o":96.06,"h":96.07,"l":92.69,"c":94.03,"v":51935800},{"d":"2023-04-12","o":94.97,"h":95,"l":91.74,"c":92.33,"v":53383100},{"d":"2023-04-13","o":92.79,"h":93.16,"l":91.83,"c":92.09,"v":40572500},{"d":"2023-04-14","o":91.82,"h":92.97,"l":90.5,"c":91.75,"v":38734800},{"d":"2023-04-17","o":90.23,"h":90.69,"l":88.3,"c":89.87,"v":47250800},{"d":"2023-04-18","o":91.61,"h":92.16,"l":89.33,"c":89.78,"v":46246300},{"d":"2023-04-19","o":88.51,"h":90.54,"l":88.22,"c":89.94,"v":37344500},{"d":"2023-04-20","o":88.83,"h":91.58,"l":88.73,"c":90.11,"v":47082700},{"d":"2023-04-21","o":89.8,"h":89.8,"l":88.06,"c":88.43,"v":41118300},{"d":"2023-04-24","o":88.11,"h":88.64,"l":86.34,"c":87.57,"v":40423800},{"d":"2023-04-25","o":86.9,"h":87.06,"l":83.76,"c":83.8,"v":52771500},{"d":"2023-04-26","o":86.51,"h":87.35,"l":85.32,"c":85.94,"v":47786600},{"d":"2023-04-27","o":86.41,"h":87.57,"l":84.09,"c":87.44,"v":53087200},{"d":"2023-04-28","o":87.02,"h":89.75,"l":86.44,"c":89.37,"v":50686100},{"d":"2023-05-01","o":91.03,"h":91.04,"l":88.61,"c":89.69,"v":59358700},{"d":"2023-05-02","o":89.32,"h":90.46,"l":88.12,"c":89.91,"v":70483500},{"d":"2023-05-03","o":83.54,"h":85.48,"l":81.02,"c":81.62,"v":109482200},{"d":"2023-05-04","o":81.57,"h":91.64,"l":81.11,"c":86.61,"v":122840500},{"d":"2023-05-05","o":84.99,"h":90.43,"l":84.72,"c":89.84,"v":78491100},{"d":"2023-05-08","o":89.99,"h":95.66,"l":89.17,"c":95.04,"v":95503200},{"d":"2023-05-09","o":94.89,"h":96.16,"l":93.43,"c":95.06,"v":68674800},{"d":"2023-05-10","o":96.42,"h":99.94,"l":96.12,"c":97.02,"v":95619500},{"d":"2023-05-11","o":98.16,"h":99.19,"l":96.14,"c":97.1,"v":57061000},{"d":"2023-05-12","o":96.83,"h":97.45,"l":93.68,"c":95.26,"v":53829700},{"d":"2023-05-15","o":95.2,"h":97.43,"l":93.45,"c":97.4,"v":51749200},{"d":"2023-05-16","o":97.39,"h":103.28,"l":97.31,"c":101.48,"v":90622900},{"d":"2023-05-17","o":101.79,"h":104.14,"l":100.05,"c":103.75,"v":75240900},{"d":"2023-05-18","o":103.98,"h":108.1,"l":103.93,"c":107.93,"v":74338700},{"d":"2023-05-19","o":106.36,"h":107.29,"l":104.62,"c":105.82,"v":67880200},{"d":"2023-05-22","o":104.68,"h":108.79,"l":103.49,"c":108,"v":65424200},{"d":"2023-05-23","o":107.25,"h":110.99,"l":107.19,"c":108.12,"v":73099100},{"d":"2023-05-24","o":105.98,"h":108.91,"l":105.64,"c":108.27,"v":65910500},{"d":"2023-05-25","o":117.31,"h":120.69,"l":115.8,"c":120.35,"v":108514700},{"d":"2023-05-26","o":122.46,"h":127.43,"l":120.89,"c":127.03,"v":92922800},{"d":"2023-05-30","o":130.42,"h":130.79,"l":123.51,"c":125.27,"v":98902300},{"d":"2023-05-31","o":122.42,"h":123.96,"l":117.86,"c":118.21,"v":87552200},{"d":"2023-06-01","o":117.29,"h":121.28,"l":116.6,"c":119.47,"v":66032900},{"d":"2023-06-02","o":120.75,"h":121.66,"l":117.68,"c":117.86,"v":52382400},{"d":"2023-06-05","o":116.59,"h":119.32,"l":116.42,"c":117.93,"v":52602900},{"d":"2023-06-06","o":117.91,"h":124.42,"l":117.74,"c":124.23,"v":75257500},{"d":"2023-06-07","o":124.03,"h":125.34,"l":117.07,"c":117.83,"v":81755200},{"d":"2023-06-08","o":118.3,"h":122.21,"l":117.05,"c":121.05,"v":65246900},{"d":"2023-06-09","o":123.57,"h":127.25,"l":123.55,"c":124.92,"v":75105000},{"d":"2023-06-12","o":128.52,"h":130.48,"l":126.4,"c":129.19,"v":85394700},{"d":"2023-06-13","o":132.32,"h":132.83,"l":122.45,"c":124.53,"v":132461900},{"d":"2023-06-14","o":126.53,"h":127.73,"l":123.81,"c":127.33,"v":95888100},{"d":"2023-06-15","o":125.39,"h":125.7,"l":122.26,"c":124.24,"v":85587100},{"d":"2023-06-16","o":125.82,"h":125.85,"l":119.9,"c":120.08,"v":82007100},{"d":"2023-06-20","o":119.09,"h":121.75,"l":117.7,"c":118.93,"v":58851800},{"d":"2023-06-21","o":118.49,"h":119.19,"l":111.67,"c":112.11,"v":82835600},{"d":"2023-06-22","o":112.24,"h":114,"l":109.85,"c":110.7,"v":70754800},{"d":"2023-06-23","o":109.31,"h":111.1,"l":107.46,"c":110.01,"v":73622000},{"d":"2023-06-26","o":110.95,"h":112.55,"l":107.2,"c":107.51,"v":68557000},{"d":"2023-06-27","o":108.57,"h":110.97,"l":107.08,"c":110.39,"v":59381600},{"d":"2023-06-28","o":108.21,"h":111.78,"l":107.63,"c":110.17,"v":67534100},{"d":"2023-06-29","o":112.07,"h":112.76,"l":109.84,"c":111.24,"v":58347200},{"d":"2023-06-30","o":113.03,"h":114.69,"l":112.41,"c":113.91,"v":53378800},{"d":"2023-07-03","o":115.16,"h":116.73,"l":114.51,"c":115.82,"v":31860000},{"d":"2023-07-05","o":116.1,"h":117.66,"l":113.86,"c":113.95,"v":49501600},{"d":"2023-07-06","o":112.07,"h":113.79,"l":110.31,"c":113.48,"v":42342000},{"d":"2023-07-07","o":114.16,"h":115.33,"l":113.04,"c":113.17,"v":37211300},{"d":"2023-07-10","o":113,"h":113.61,"l":109.88,"c":113.58,"v":49330200},{"d":"2023-07-11","o":111.66,"h":113.27,"l":109.5,"c":111.32,"v":59899500},{"d":"2023-07-12","o":112.89,"h":115.4,"l":112.31,"c":114.58,"v":57993100},{"d":"2023-07-13","o":115.76,"h":116.16,"l":113.58,"c":115.92,"v":49206700},{"d":"2023-07-14","o":116.17,"h":122.12,"l":115.25,"c":115.94,"v":91927200},{"d":"2023-07-17","o":115.95,"h":118.84,"l":112.73,"c":118.32,"v":68593300},{"d":"2023-07-18","o":117.55,"h":118.43,"l":115.19,"c":117.93,"v":57980100},{"d":"2023-07-19","o":121.3,"h":121.67,"l":115.55,"c":116.43,"v":70363100},{"d":"2023-07-20","o":114.96,"h":115.05,"l":109.24,"c":110.25,"v":76340400},{"d":"2023-07-21","o":110.97,"h":112.3,"l":109.54,"c":110.95,"v":76815400},{"d":"2023-07-24","o":110.62,"h":111.31,"l":108.55,"c":110.61,"v":45583600},{"d":"2023-07-25","o":111.14,"h":114.05,"l":111,"c":113,"v":44916300},{"d":"2023-07-26","o":111.91,"h":112.36,"l":109.3,"c":110.09,"v":51721700},{"d":"2023-07-27","o":111.79,"h":115.08,"l":110.51,"c":111.1,"v":70678000},{"d":"2023-07-28","o":113.38,"h":114.86,"l":112.44,"c":112.96,"v":55526000},{"d":"2023-07-31","o":114.16,"h":114.68,"l":112.35,"c":114.4,"v":54187300},{"d":"2023-08-01","o":114.26,"h":118.19,"l":113.16,"c":117.6,"v":95279300},{"d":"2023-08-02","o":119.49,"h":119.5,"l":107.38,"c":109.35,"v":173372000},{"d":"2023-08-03","o":108.95,"h":114.96,"l":108.95,"c":113.15,"v":90605400},{"d":"2023-08-04","o":114.48,"h":118.85,"l":113.96,"c":115.82,"v":83169700},{"d":"2023-08-07","o":116.36,"h":119.08,"l":115.49,"c":116.81,"v":65854800},{"d":"2023-08-08","o":114.94,"h":115.46,"l":111.41,"c":113.23,"v":54141800},{"d":"2023-08-09","o":112.89,"h":113.15,"l":108.78,"c":110.47,"v":56257100},{"d":"2023-08-10","o":111.3,"h":113.89,"l":109.47,"c":110.23,"v":57297800},{"d":"2023-08-11","o":108.85,"h":109.07,"l":106.48,"c":107.57,"v":55667700},{"d":"2023-08-14","o":106.75,"h":111.99,"l":105.42,"c":111.98,"v":57421800},{"d":"2023-08-15","o":111.99,"h":113.18,"l":110.17,"c":111.35,"v":53816600},{"d":"2023-08-16","o":110.09,"h":110.44,"l":106.98,"c":107.19,"v":54327300},{"d":"2023-08-17","o":107.62,"h":107.85,"l":104.1,"c":104.44,"v":59064300},{"d":"2023-08-18","o":102.4,"h":106.07,"l":101.68,"c":105.45,"v":59916700},{"d":"2023-08-21","o":106.2,"h":108.54,"l":105.67,"c":108.22,"v":49319200},{"d":"2023-08-22","o":109.4,"h":109.72,"l":104.85,"c":105.66,"v":47295200},{"d":"2023-08-23","o":105.65,"h":110.08,"l":105,"c":109.43,"v":54656300},{"d":"2023-08-24","o":111.06,"h":111.64,"l":100.87,"c":101.8,"v":109179100},{"d":"2023-08-25","o":101.17,"h":104.12,"l":99.58,"c":102.25,"v":74793100},{"d":"2023-08-28","o":103.47,"h":104.07,"l":100.89,"c":102.61,"v":55386800},{"d":"2023-08-29","o":102.11,"h":106.57,"l":101.79,"c":105.92,"v":50850300},{"d":"2023-08-30","o":105.4,"h":107.67,"l":104.5,"c":106.59,"v":54847300},{"d":"2023-08-31","o":106.19,"h":108.06,"l":104.86,"c":105.72,"v":58919000},{"d":"2023-09-01","o":107,"h":110.06,"l":106.61,"c":109.45,"v":54856100},{"d":"2023-09-05","o":109,"h":111.82,"l":106.3,"c":110.78,"v":66042200},{"d":"2023-09-06","o":110.56,"h":111.33,"l":108.22,"c":109.28,"v":47736700},{"d":"2023-09-07","o":106.14,"h":107.69,"l":105.09,"c":106.59,"v":49080100},{"d":"2023-09-08","o":107.02,"h":109.74,"l":105.75,"c":106.09,"v":46232000},{"d":"2023-09-11","o":107.32,"h":107.51,"l":103,"c":105.32,"v":50611300},{"d":"2023-09-12","o":104.2,"h":106.74,"l":103.18,"c":105.31,"v":44413600},{"d":"2023-09-13","o":105.1,"h":108.74,"l":104.83,"c":107.71,"v":44702300},{"d":"2023-09-14","o":108.43,"h":109.15,"l":106.22,"c":106.63,"v":45920600},{"d":"2023-09-15","o":106.07,"h":106.76,"l":101.28,"c":101.49,"v":71103600},{"d":"2023-09-18","o":100.82,"h":102.99,"l":99.45,"c":102.37,"v":49061300},{"d":"2023-09-19","o":101.75,"h":102.86,"l":100.7,"c":101.61,"v":41704100},{"d":"2023-09-20","o":102.36,"h":103.94,"l":100.28,"c":100.34,"v":55180600},{"d":"2023-09-21","o":98.6,"h":98.87,"l":95.84,"c":96.11,"v":59704300},{"d":"2023-09-22","o":96.92,"h":98.42,"l":95.61,"c":96.2,"v":52169400},{"d":"2023-09-25","o":95.95,"h":97.45,"l":94.46,"c":97.38,"v":43223700},{"d":"2023-09-26","o":96.5,"h":97.83,"l":95.27,"c":95.96,"v":42866500},{"d":"2023-09-27","o":96.82,"h":99.23,"l":96.35,"c":98.07,"v":51261500},{"d":"2023-09-28","o":97.94,"h":104.2,"l":97.76,"c":102.76,"v":72542100},{"d":"2023-09-29","o":104.69,"h":104.94,"l":102.56,"c":102.82,"v":56078600},{"d":"2023-10-02","o":102.21,"h":103.71,"l":101.7,"c":103.27,"v":45118600},{"d":"2023-10-03","o":101.8,"h":103.29,"l":99.17,"c":100.08,"v":48117000},{"d":"2023-10-04","o":100.65,"h":104.4,"l":100.34,"c":104.07,"v":51023200},{"d":"2023-10-05","o":103.41,"h":103.74,"l":100.27,"c":102.91,"v":51789700},{"d":"2023-10-06","o":102.16,"h":107.87,"l":102.03,"c":107.24,"v":64864100},{"d":"2023-10-09","o":106.01,"h":107.31,"l":104.79,"c":106.97,"v":39593200},{"d":"2023-10-10","o":107.49,"h":110.12,"l":106.4,"c":109.01,"v":57105500},{"d":"2023-10-11","o":109.14,"h":110.1,"l":106.93,"c":108.31,"v":51085600},{"d":"2023-10-12","o":108.4,"h":111.31,"l":107.51,"c":108.79,"v":60959400},{"d":"2023-10-13","o":108.65,"h":108.97,"l":104.75,"c":105.09,"v":52881500},{"d":"2023-10-16","o":105.42,"h":107.48,"l":105.03,"c":106.46,"v":42464500},{"d":"2023-10-17","o":103.54,"h":106.29,"l":101.66,"c":105.14,"v":49642100},{"d":"2023-10-18","o":103.38,"h":104.78,"l":101.74,"c":102.17,"v":50450000},{"d":"2023-10-19","o":103.81,"h":105.6,"l":101.84,"c":102.4,"v":52734200},{"d":"2023-10-20","o":102.28,"h":104.34,"l":101.44,"c":101.81,"v":61317900},{"d":"2023-10-23","o":100.81,"h":102.42,"l":99.32,"c":100.01,"v":50817400},{"d":"2023-10-24","o":100.97,"h":101.79,"l":99.38,"c":101.67,"v":51982900},{"d":"2023-10-25","o":100.42,"h":101.03,"l":95.23,"c":96.06,"v":53424500},{"d":"2023-10-26","o":95.99,"h":97.52,"l":93.12,"c":93.67,"v":49896400},{"d":"2023-10-27","o":95.8,"h":97.35,"l":94.59,"c":96.43,"v":52458700},{"d":"2023-10-30","o":96.14,"h":97.04,"l":94.7,"c":96.18,"v":43716600},{"d":"2023-10-31","o":96.24,"h":98.82,"l":94.07,"c":98.5,"v":79547100},{"d":"2023-11-01","o":98.58,"h":108.15,"l":98.5,"c":108.04,"v":138641500},{"d":"2023-11-02","o":107.96,"h":109.41,"l":105.91,"c":107.83,"v":71377000},{"d":"2023-11-03","o":109.05,"h":113.39,"l":107.86,"c":112.25,"v":65632200},{"d":"2023-11-06","o":112.6,"h":113.08,"l":110.22,"c":111.75,"v":49270400},{"d":"2023-11-07","o":111.86,"h":114.65,"l":111.22,"c":113.45,"v":50550200},{"d":"2023-11-08","o":113.55,"h":115.32,"l":112.88,"c":113.59,"v":41880600},{"d":"2023-11-09","o":114.1,"h":115.81,"l":113.06,"c":113.49,"v":61146900},{"d":"2023-11-10","o":114.35,"h":119.7,"l":114.03,"c":118.59,"v":75135900},{"d":"2023-11-13","o":118.34,"h":118.68,"l":116,"c":116.79,"v":46741900},{"d":"2023-11-14","o":119.7,"h":122.11,"l":119.22,"c":119.88,"v":61017400},{"d":"2023-11-15","o":120.54,"h":120.59,"l":116.87,"c":118,"v":59555600},{"d":"2023-11-16","o":117.2,"h":120.73,"l":116.41,"c":119.83,"v":49661900},{"d":"2023-11-17","o":119.64,"h":121.49,"l":118.82,"c":120.62,"v":38508900},{"d":"2023-11-20","o":120.7,"h":121.93,"l":120.07,"c":121.53,"v":43138700},{"d":"2023-11-21","o":120.54,"h":120.65,"l":117.94,"c":119.16,"v":41064800},{"d":"2023-11-22","o":120,"h":124.76,"l":119.95,"c":122.51,"v":56862200},{"d":"2023-11-24","o":122.03,"h":123.25,"l":121.54,"c":122.31,"v":19001000},{"d":"2023-11-27","o":122.07,"h":123.89,"l":121.77,"c":122.65,"v":32743000},{"d":"2023-11-28","o":121.98,"h":122.54,"l":120.79,"c":122.01,"v":32047100},{"d":"2023-11-29","o":123.98,"h":125.73,"l":123.48,"c":123.85,"v":37876300},{"d":"2023-11-30","o":123.61,"h":124.05,"l":119.65,"c":121.16,"v":44494200},{"d":"2023-12-01","o":119.88,"h":121.4,"l":118.65,"c":121.39,"v":37048000},{"d":"2023-12-04","o":119.75,"h":119.9,"l":116.37,"c":118.57,"v":39854400},{"d":"2023-12-05","o":117.43,"h":118.49,"l":116.45,"c":118.38,"v":39191600},{"d":"2023-12-06","o":120.69,"h":122.83,"l":116.38,"c":116.82,"v":60599000},{"d":"2023-12-07","o":120.79,"h":128.68,"l":119.56,"c":128.37,"v":118579100},{"d":"2023-12-08","o":129.54,"h":131,"l":126.89,"c":128.92,"v":89341000},{"d":"2023-12-11","o":130.56,"h":135.04,"l":128.25,"c":134.41,"v":98668300},{"d":"2023-12-12","o":132.25,"h":139.89,"l":131.9,"c":137.61,"v":111677800},{"d":"2023-12-13","o":137.97,"h":139.24,"l":136.03,"c":138.19,"v":70651600},{"d":"2023-12-14","o":138.89,"h":141.82,"l":135.73,"c":138,"v":76115200},{"d":"2023-12-15","o":139.52,"h":140.89,"l":137.25,"c":139.15,"v":70211800},{"d":"2023-12-18","o":139.15,"h":139.79,"l":137.65,"c":138.9,"v":45199500},{"d":"2023-12-19","o":138.57,"h":143.47,"l":138.56,"c":140.15,"v":63739800},{"d":"2023-12-20","o":139,"h":139.58,"l":135.37,"c":135.47,"v":54671700},{"d":"2023-12-21","o":138.14,"h":139.98,"l":137.38,"c":139.91,"v":47179400},{"d":"2023-12-22","o":140.48,"h":140.7,"l":138.31,"c":139.6,"v":35396600},{"d":"2023-12-26","o":140.07,"h":143.85,"l":139.92,"c":143.41,"v":47157400},{"d":"2023-12-27","o":144.72,"h":146.25,"l":143.18,"c":146.07,"v":49033400},{"d":"2023-12-28","o":146.8,"h":150.41,"l":145.95,"c":148.76,"v":63800700},{"d":"2023-12-29","o":149.5,"h":151.05,"l":147.2,"c":147.41,"v":62079200},{"d":"2024-01-02","o":144.28,"h":144.4,"l":137.43,"c":138.58,"v":64902000},{"d":"2024-01-03","o":135.71,"h":137.43,"l":133.74,"c":135.32,"v":61988600},{"d":"2024-01-04","o":134.3,"h":137.7,"l":134,"c":136.01,"v":58610300},{"d":"2024-01-05","o":136.78,"h":141.01,"l":136.44,"c":138.58,"v":69657700},{"d":"2024-01-08","o":140.36,"h":147.15,"l":140.15,"c":146.18,"v":71756900},{"d":"2024-01-09","o":145.95,"h":149.86,"l":145.08,"c":149.26,"v":67875700},{"d":"2024-01-10","o":150.07,"h":150.88,"l":146.65,"c":148.54,"v":56951200},{"d":"2024-01-11","o":148.52,"h":150.38,"l":143.69,"c":148.02,"v":62764600},{"d":"2024-01-12","o":148.04,"h":148.75,"l":145,"c":146.56,"v":48293100},{"d":"2024-01-16","o":150.36,"h":159.72,"l":149.98,"c":158.74,"v":112711400},{"d":"2024-01-17","o":158.45,"h":160.64,"l":154.4,"c":160.17,"v":104085000},{"d":"2024-01-18","o":166.2,"h":168.6,"l":158.22,"c":162.67,"v":131864900},{"d":"2024-01-19","o":165.8,"h":174.25,"l":162.2,"c":174.23,"v":140367900},{"d":"2024-01-22","o":174.39,"h":174.72,"l":164.15,"c":168.18,"v":122973800},{"d":"2024-01-23","o":166.5,"h":169.63,"l":164.27,"c":168.42,"v":76830500},{"d":"2024-01-24","o":172.55,"h":180.58,"l":170.56,"c":178.29,"v":125516400},{"d":"2024-01-25","o":183.41,"h":184.92,"l":177.63,"c":180.33,"v":127171400},{"d":"2024-01-26","o":175.29,"h":181.23,"l":174.15,"c":177.25,"v":107381200},{"d":"2024-01-29","o":178.77,"h":178.89,"l":174.4,"c":177.83,"v":89384500},{"d":"2024-01-30","o":176.13,"h":178.48,"l":169.52,"c":172.06,"v":122265700},{"d":"2024-01-31","o":165.74,"h":171.3,"l":162.56,"c":167.69,"v":133157300},{"d":"2024-02-01","o":169.27,"h":171.14,"l":165.86,"c":170.48,"v":91576700},{"d":"2024-02-02","o":173.79,"h":179,"l":173.05,"c":177.66,"v":82134300},{"d":"2024-02-05","o":179.09,"h":180.01,"l":171.11,"c":174.23,"v":76349200},{"d":"2024-02-06","o":173.15,"h":173.88,"l":165.5,"c":167.88,"v":68854100},{"d":"2024-02-07","o":169.47,"h":172.97,"l":168.2,"c":170.94,"v":53665400},{"d":"2024-02-08","o":170.33,"h":172.17,"l":168.6,"c":169.35,"v":43385300},{"d":"2024-02-09","o":171,"h":175.1,"l":168.66,"c":172.48,"v":56375700},{"d":"2024-02-12","o":172.68,"h":177.41,"l":170.67,"c":171.91,"v":58177100},{"d":"2024-02-13","o":167.94,"h":173.17,"l":164.3,"c":171.54,"v":63071300},{"d":"2024-02-14","o":173.47,"h":178.74,"l":172.88,"c":178.7,"v":57402500},{"d":"2024-02-15","o":179.14,"h":180.5,"l":175.26,"c":176.76,"v":51126400},{"d":"2024-02-16","o":177.45,"h":180.33,"l":173.25,"c":173.87,"v":53940300},{"d":"2024-02-20","o":171.14,"h":171.81,"l":162,"c":165.69,"v":66550000},{"d":"2024-02-21","o":162.74,"h":164.9,"l":161.81,"c":164.29,"v":48365700},{"d":"2024-02-22","o":173.2,"h":183.83,"l":172,"c":181.86,"v":100684700},{"d":"2024-02-23","o":181.86,"h":183.8,"l":174.55,"c":176.52,"v":69207400},{"d":"2024-02-26","o":178.78,"h":179.84,"l":174.81,"c":176.01,"v":45435100},{"d":"2024-02-27","o":175.92,"h":178.46,"l":172.49,"c":178,"v":43665200},{"d":"2024-02-28","o":176.25,"h":176.84,"l":173.59,"c":176.54,"v":35914400},{"d":"2024-02-29","o":179.82,"h":193,"l":179.82,"c":192.53,"v":105538500},{"d":"2024-03-01","o":197.91,"h":202.72,"l":195.42,"c":202.64,"v":103820800},{"d":"2024-03-04","o":205.16,"h":211.01,"l":203.5,"c":205.36,"v":86835300},{"d":"2024-03-05","o":200.5,"h":205.33,"l":199.15,"c":205.13,"v":65407100},{"d":"2024-03-06","o":210.43,"h":214.81,"l":207.32,"c":210.63,"v":86687000},{"d":"2024-03-07","o":212.52,"h":213.83,"l":208.22,"c":211.38,"v":63869000},{"d":"2024-03-08","o":213.41,"h":227.3,"l":205.6,"c":207.39,"v":120815200},{"d":"2024-03-11","o":203.01,"h":203.55,"l":196.7,"c":198.39,"v":73098600},{"d":"2024-03-12","o":200.52,"h":202.85,"l":194.27,"c":202.76,"v":68951700},{"d":"2024-03-13","o":198.73,"h":198.83,"l":192.7,"c":194.79,"v":70526900},{"d":"2024-03-14","o":192.92,"h":196.93,"l":184.03,"c":187.06,"v":84490500},{"d":"2024-03-15","o":184.83,"h":193.8,"l":184.48,"c":191.06,"v":95289500},{"d":"2024-03-18","o":193.29,"h":193.5,"l":188.05,"c":190.65,"v":59306900},{"d":"2024-03-19","o":183.16,"h":185.61,"l":177.36,"c":181.42,"v":83509500},{"d":"2024-03-20","o":182.03,"h":182.68,"l":174,"c":179.73,"v":81773100},{"d":"2024-03-21","o":185.97,"h":187.69,"l":177.66,"c":178.68,"v":75265600},{"d":"2024-03-22","o":177.21,"h":180.76,"l":175.05,"c":179.65,"v":57899100},{"d":"2024-03-25","o":172.9,"h":182.8,"l":172,"c":178.63,"v":71935300},{"d":"2024-03-26","o":179.54,"h":182.6,"l":176.33,"c":177.87,"v":65322400},{"d":"2024-03-27","o":179.96,"h":181.23,"l":175.4,"c":179.59,"v":55685600},{"d":"2024-03-28","o":179.47,"h":183.4,"l":178.3,"c":180.49,"v":57628600},{"d":"2024-04-01","o":180.1,"h":187.24,"l":179.9,"c":183.34,"v":74299900},{"d":"2024-04-02","o":179.47,"h":180.1,"l":174.83,"c":178.7,"v":61598800},{"d":"2024-04-03","o":177.54,"h":182.05,"l":176.7,"c":180.77,"v":49835100},{"d":"2024-04-04","o":182.92,"h":183.02,"l":165.65,"c":165.83,"v":88280000},{"d":"2024-04-05","o":168.1,"h":172.69,"l":165.58,"c":170.42,"v":66080300},{"d":"2024-04-08","o":168.2,"h":171.66,"l":166.82,"c":169.9,"v":43997500},{"d":"2024-04-09","o":170.21,"h":171.6,"l":167.29,"c":170.78,"v":42886100},{"d":"2024-04-10","o":166.71,"h":169.78,"l":164,"c":167.14,"v":59600000},{"d":"2024-04-11","o":167.55,"h":170.95,"l":166.55,"c":170.5,"v":48994500},{"d":"2024-04-12","o":164.53,"h":165.7,"l":161.82,"c":163.28,"v":63519600},{"d":"2024-04-15","o":164.43,"h":164.44,"l":158.76,"c":160.32,"v":61461200},{"d":"2024-04-16","o":162.28,"h":164.88,"l":161.67,"c":163.46,"v":55302100},{"d":"2024-04-17","o":163.97,"h":164.45,"l":153.88,"c":154.02,"v":75909000},{"d":"2024-04-18","o":155.51,"h":156.96,"l":152.32,"c":155.08,"v":52669800},{"d":"2024-04-19","o":151.59,"h":154.25,"l":145.29,"c":146.64,"v":71618200},{"d":"2024-04-22","o":148.15,"h":149.89,"l":145.63,"c":148.64,"v":49397000},{"d":"2024-04-23","o":151.65,"h":153.5,"l":150.35,"c":152.27,"v":46051900},{"d":"2024-04-24","o":156.56,"h":157.66,"l":150.63,"c":151.74,"v":43412600},{"d":"2024-04-25","o":149.15,"h":155.14,"l":146.75,"c":153.76,"v":41471400},{"d":"2024-04-26","o":154.24,"h":158.63,"l":153.43,"c":157.4,"v":42510700},{"d":"2024-04-29","o":159.08,"h":160.77,"l":156.26,"c":160.2,"v":43478200},{"d":"2024-04-30","o":160.63,"h":162.29,"l":158.35,"c":158.38,"v":60742800},{"d":"2024-05-01","o":148.11,"h":151.37,"l":142.14,"c":144.27,"v":89413200},{"d":"2024-05-02","o":145.51,"h":147.62,"l":141.16,"c":146.16,"v":50034700},{"d":"2024-05-03","o":148.75,"h":150.79,"l":147.24,"c":150.6,"v":49361100},{"d":"2024-05-06","o":153.1,"h":156.65,"l":151.26,"c":155.78,"v":44624500},{"d":"2024-05-07","o":156.32,"h":157.7,"l":153.66,"c":154.43,"v":37374900},{"d":"2024-05-08","o":153.4,"h":155.33,"l":152.52,"c":153.62,"v":28728000},{"d":"2024-05-09","o":153.13,"h":154.09,"l":150.61,"c":152.39,"v":33018000},{"d":"2024-05-10","o":154.29,"h":156.37,"l":151.31,"c":151.92,"v":37652800},{"d":"2024-05-13","o":151.28,"h":153.33,"l":150.4,"c":150.56,"v":27859200},{"d":"2024-05-14","o":150.43,"h":153.49,"l":148.78,"c":153.16,"v":31938300},{"d":"2024-05-15","o":155.59,"h":159.69,"l":154.7,"c":159.67,"v":43195900},{"d":"2024-05-16","o":160.92,"h":168.06,"l":159.9,"c":162.62,"v":76726700},{"d":"2024-05-17","o":168.43,"h":169.72,"l":162.32,"c":164.47,"v":65944400},{"d":"2024-05-20","o":165.55,"h":168.49,"l":164.47,"c":166.33,"v":45618000},{"d":"2024-05-21","o":164,"h":165.83,"l":163.1,"c":164.66,"v":30005500},{"d":"2024-05-22","o":167.41,"h":169.81,"l":163.86,"c":165.52,"v":47426700},{"d":"2024-05-23","o":170.18,"h":173.14,"l":158.27,"c":160.43,"v":91888800},{"d":"2024-05-24","o":161.41,"h":167.66,"l":160.25,"c":166.36,"v":54868600},{"d":"2024-05-28","o":169.42,"h":174.55,"l":164.96,"c":171.61,"v":66495400},{"d":"2024-05-29","o":167.46,"h":168.48,"l":162.91,"c":165.14,"v":56537500},{"d":"2024-05-30","o":167.9,"h":168.75,"l":163.8,"c":166.75,"v":46367000},{"d":"2024-05-31","o":166.65,"h":169.5,"l":160.07,"c":166.9,"v":64331900},{"d":"2024-06-03","o":170.82,"h":171.08,"l":160.91,"c":163.55,"v":59157600},{"d":"2024-06-04","o":162.84,"h":164.83,"l":158.87,"c":159.99,"v":48157200},{"d":"2024-06-05","o":162.07,"h":167.12,"l":161.38,"c":166.17,"v":60507500},{"d":"2024-06-06","o":165.46,"h":169.51,"l":163.86,"c":166.78,"v":47153700},{"d":"2024-06-07","o":166.59,"h":169.45,"l":165.86,"c":167.87,"v":44796000},{"d":"2024-06-10","o":162.48,"h":165.55,"l":159.61,"c":160.34,"v":67444600},{"d":"2024-06-11","o":160.5,"h":161.54,"l":156.92,"c":158.96,"v":40497100},{"d":"2024-06-12","o":160.32,"h":162.24,"l":158.62,"c":160.24,"v":48325800},{"d":"2024-06-13","o":160.4,"h":162.66,"l":157.31,"c":159.9,"v":44442500},{"d":"2024-06-14","o":158.5,"h":161.34,"l":157.61,"c":159.63,"v":34054000},{"d":"2024-06-17","o":158,"h":159.23,"l":154.14,"c":158.4,"v":44507700},{"d":"2024-06-18","o":156.99,"h":157.24,"l":153.34,"c":154.63,"v":51852000},{"d":"2024-06-20","o":155.82,"h":166.82,"l":155.5,"c":161.78,"v":93245700},{"d":"2024-06-21","o":161.75,"h":163.2,"l":157.89,"c":161.23,"v":61293900},{"d":"2024-06-24","o":159.75,"h":163.4,"l":158.19,"c":160.25,"v":45954100},{"d":"2024-06-25","o":160.73,"h":161,"l":156.45,"c":160.25,"v":40572300},{"d":"2024-06-26","o":160.6,"h":160.74,"l":156,"c":157.54,"v":36973400},{"d":"2024-06-27","o":157.18,"h":160.61,"l":156.81,"c":159.47,"v":34018200},{"d":"2024-06-28","o":160.23,"h":166.45,"l":159.41,"c":162.21,"v":56204600},{"d":"2024-07-01","o":161.25,"h":161.51,"l":153.64,"c":157.69,"v":50436700},{"d":"2024-07-02","o":157.04,"h":164.58,"l":156.7,"c":164.31,"v":57838600},{"d":"2024-07-03","o":164.2,"h":165.26,"l":162.51,"c":163.9,"v":26980900},{"d":"2024-07-05","o":165.97,"h":174.04,"l":165.68,"c":171.9,"v":61857100},{"d":"2024-07-08","o":174.9,"h":178.95,"l":173.22,"c":178.69,"v":60223400},{"d":"2024-07-09","o":177.97,"h":180.41,"l":174.7,"c":177.1,"v":43395600},{"d":"2024-07-10","o":179.99,"h":187.28,"l":177.8,"c":183.96,"v":90247000},{"d":"2024-07-11","o":184.07,"h":187.11,"l":177.25,"c":181.94,"v":59231400},{"d":"2024-07-12","o":182.02,"h":186.99,"l":179.69,"c":181.61,"v":50827400},{"d":"2024-07-15","o":184.45,"h":185.5,"l":178.54,"c":179.83,"v":42202700},{"d":"2024-07-16","o":179.69,"h":179.75,"l":174.53,"c":177.55,"v":40633100},{"d":"2024-07-17","o":169.8,"h":169.8,"l":159.37,"c":159.43,"v":76954200},{"d":"2024-07-18","o":163.41,"h":163.41,"l":153.2,"c":155.77,"v":69420300},{"d":"2024-07-19","o":154.86,"h":155.81,"l":150.62,"c":151.58,"v":47513100},{"d":"2024-07-22","o":154.23,"h":156.7,"l":152.54,"c":155.87,"v":43912500},{"d":"2024-07-23","o":154.95,"h":157.05,"l":153.8,"c":154,"v":31950600},{"d":"2024-07-24","o":152.72,"h":153.68,"l":144.53,"c":144.63,"v":49203100},{"d":"2024-07-25","o":144.07,"h":144.75,"l":136.81,"c":138.32,"v":60578500},{"d":"2024-07-26","o":140.32,"h":141.29,"l":138.27,"c":139.99,"v":49435800},{"d":"2024-07-29","o":141.19,"h":144.59,"l":138.75,"c":139.75,"v":47447200},{"d":"2024-07-30","o":139.88,"h":141.7,"l":134.05,"c":138.44,"v":68801700},{"d":"2024-07-31","o":150.73,"h":153.6,"l":140.03,"c":144.48,"v":114306800},{"d":"2024-08-01","o":145,"h":147.29,"l":130.24,"c":132.54,"v":94731900},{"d":"2024-08-02","o":133.5,"h":137.1,"l":131.33,"c":132.5,"v":78562000},{"d":"2024-08-05","o":122.16,"h":139.14,"l":121.83,"c":134.82,"v":76089400},{"d":"2024-08-06","o":135.15,"h":136.44,"l":129.1,"c":130.18,"v":64455600},{"d":"2024-08-07","o":133.75,"h":136.24,"l":128.37,"c":128.67,"v":54676500},{"d":"2024-08-08","o":131.97,"h":136.48,"l":128.94,"c":136.32,"v":49037500},{"d":"2024-08-09","o":134.69,"h":135.5,"l":132.44,"c":134.27,"v":40583000},{"d":"2024-08-12","o":134.44,"h":137.99,"l":133.23,"c":136.77,"v":39724300},{"d":"2024-08-13","o":138.12,"h":141.19,"l":137.52,"c":141.13,"v":42218000},{"d":"2024-08-14","o":143,"h":143.25,"l":137.64,"c":140.75,"v":35506400},{"d":"2024-08-15","o":143,"h":147.96,"l":141.81,"c":147.36,"v":43582400},{"d":"2024-08-16","o":145.7,"h":149.37,"l":145.2,"c":148.56,"v":31123900},{"d":"2024-08-19","o":148.43,"h":155.37,"l":147.72,"c":155.28,"v":60766900},{"d":"2024-08-20","o":156.49,"h":162.04,"l":154.51,"c":156.4,"v":76851200},{"d":"2024-08-21","o":156.12,"h":158.65,"l":155.07,"c":157.81,"v":42791200},{"d":"2024-08-22","o":158.87,"h":159.84,"l":151.01,"c":151.7,"v":45737300},{"d":"2024-08-23","o":153.6,"h":156.4,"l":151.83,"c":154.98,"v":43694600},{"d":"2024-08-26","o":154.7,"h":158.28,"l":148.91,"c":149.99,"v":49893300},{"d":"2024-08-27","o":150.13,"h":151.7,"l":148.44,"c":150.5,"v":35102700},{"d":"2024-08-28","o":149.4,"h":150.43,"l":144.72,"c":146.36,"v":34075800},{"d":"2024-08-29","o":146.59,"h":149.49,"l":144.47,"c":145.49,"v":31602100},{"d":"2024-08-30","o":147.52,"h":148.99,"l":145.25,"c":148.56,"v":31169100},{"d":"2024-09-03","o":146.41,"h":146.49,"l":136.1,"c":136.94,"v":42172700},{"d":"2024-09-04","o":140.51,"h":143.37,"l":138.51,"c":140.87,"v":42130600},{"d":"2024-09-05","o":138.2,"h":141.71,"l":137.83,"c":139.44,"v":25023000},{"d":"2024-09-06","o":138.7,"h":139.13,"l":132.11,"c":134.35,"v":39993500},{"d":"2024-09-09","o":136.1,"h":138.45,"l":134.86,"c":138.15,"v":27194500},{"d":"2024-09-10","o":139.06,"h":143.08,"l":137.25,"c":142.84,"v":37217500},{"d":"2024-09-11","o":145.32,"h":150.16,"l":140.71,"c":149.86,"v":50935400},{"d":"2024-09-12","o":148.43,"h":151.54,"l":147.65,"c":150.77,"v":29233700},{"d":"2024-09-13","o":152.32,"h":153.03,"l":150.7,"c":152.31,"v":25117200},{"d":"2024-09-16","o":151.7,"h":154.44,"l":150.91,"c":152.08,"v":27677800},{"d":"2024-09-17","o":153.55,"h":154.04,"l":149.23,"c":150.82,"v":29889000},{"d":"2024-09-18","o":150.9,"h":152.82,"l":148.01,"c":148.29,"v":26320100},{"d":"2024-09-19","o":153.81,"h":159.25,"l":152.77,"c":156.74,"v":44500000},{"d":"2024-09-20","o":156,"h":157.45,"l":152.47,"c":155.95,"v":40248200},{"d":"2024-09-23","o":156.45,"h":157.19,"l":154.97,"c":156.75,"v":21728500},{"d":"2024-09-24","o":157.46,"h":159.64,"l":154.58,"c":158.32,"v":27531200},{"d":"2024-09-25","o":158.5,"h":162.95,"l":158.18,"c":162.02,"v":35233300},{"d":"2024-09-26","o":167.06,"h":168.68,"l":164.05,"c":167.49,"v":38044900},{"d":"2024-09-27","o":167.48,"h":168.73,"l":163.74,"c":164.35,"v":27876000},{"d":"2024-09-30","o":163.1,"h":165.08,"l":162.18,"c":164.08,"v":21881600},{"d":"2024-10-01","o":164.48,"h":165.4,"l":158.08,"c":159.75,"v":31831900},{"d":"2024-10-02","o":159.31,"h":163.1,"l":158.67,"c":159.78,"v":24630400},{"d":"2024-10-03","o":159.71,"h":166.79,"l":159.4,"c":162.85,"v":29598800},{"d":"2024-10-04","o":166.53,"h":171.21,"l":164.42,"c":170.9,"v":44556500},{"d":"2024-10-07","o":171.08,"h":172.41,"l":168.21,"c":170.97,"v":38379900},{"d":"2024-10-08","o":171.75,"h":173.6,"l":170,"c":172.8,"v":34730200},{"d":"2024-10-09","o":174.05,"h":174.05,"l":169.55,"c":171.02,"v":33890700},{"d":"2024-10-10","o":169.76,"h":172.01,"l":162,"c":164.18,"v":75113600},{"d":"2024-10-11","o":164.19,"h":169.35,"l":163.01,"c":167.89,"v":42136200},{"d":"2024-10-14","o":167.77,"h":168.9,"l":165.15,"c":165.27,"v":31757200},{"d":"2024-10-15","o":163.21,"h":164.13,"l":155.74,"c":156.64,"v":50768000},{"d":"2024-10-16","o":158.07,"h":158.28,"l":154.92,"c":156.13,"v":30575800},{"d":"2024-10-17","o":160,"h":160.44,"l":156.2,"c":156.25,"v":29491900},{"d":"2024-10-18","o":157.41,"h":158.01,"l":155.56,"c":155.97,"v":23823000},{"d":"2024-10-21","o":155.76,"h":158,"l":154.15,"c":157.9,"v":25781200},{"d":"2024-10-22","o":156.6,"h":156.74,"l":151.91,"c":154.09,"v":34997400},{"d":"2024-10-23","o":153,"h":153.45,"l":150.52,"c":152.91,"v":26095900},{"d":"2024-10-24","o":154.74,"h":155.19,"l":152.35,"c":153.44,"v":22877000},{"d":"2024-10-25","o":155.4,"h":158.91,"l":155.05,"c":156.23,"v":29758500},{"d":"2024-10-28","o":158.5,"h":160.28,"l":157.04,"c":159.92,"v":36010100},{"d":"2024-10-29","o":161.1,"h":167.51,"l":158.94,"c":166.25,"v":71896000},{"d":"2024-10-30","o":153.01,"h":153.12,"l":148.1,"c":148.6,"v":87701700},{"d":"2024-10-31","o":147.8,"h":148.68,"l":143.33,"c":144.07,"v":44386600},{"d":"2024-11-01","o":144.44,"h":144.54,"l":141.32,"c":141.86,"v":39027400},{"d":"2024-11-04","o":141.7,"h":143.64,"l":139.72,"c":140.71,"v":29117400},{"d":"2024-11-05","o":141.94,"h":143.08,"l":140.8,"c":141.66,"v":27067300},{"d":"2024-11-06","o":144.95,"h":145.63,"l":141.52,"c":145.1,"v":32911500},{"d":"2024-11-07","o":146.68,"h":150.12,"l":145.66,"c":149.82,"v":30326400},{"d":"2024-11-08","o":149.39,"h":150.71,"l":147.53,"c":147.95,"v":27560300},{"d":"2024-11-11","o":147.38,"h":148.57,"l":144.91,"c":147.35,"v":29868100},{"d":"2024-11-12","o":147,"h":147.45,"l":141.55,"c":143.63,"v":33560300},{"d":"2024-11-13","o":142.86,"h":144.49,"l":139.07,"c":139.3,"v":35146600},{"d":"2024-11-14","o":140.34,"h":141.4,"l":138.56,"c":138.84,"v":31681400},{"d":"2024-11-15","o":136.57,"h":137.35,"l":133.65,"c":134.9,"v":44217500},{"d":"2024-11-18","o":138.19,"h":140.9,"l":137.21,"c":138.93,"v":38705400},{"d":"2024-11-19","o":137.41,"h":139.75,"l":137.14,"c":139.39,"v":23131400},{"d":"2024-11-20","o":138.96,"h":140.77,"l":135.48,"c":137.6,"v":28843100},{"d":"2024-11-21","o":138.87,"h":140.28,"l":134.93,"c":137.49,"v":29311400},{"d":"2024-11-22","o":137.35,"h":139.13,"l":137.04,"c":138.35,"v":21784700},{"d":"2024-11-25","o":140.49,"h":142.35,"l":139.05,"c":141.13,"v":30923100},{"d":"2024-11-26","o":142.55,"h":142.8,"l":136.62,"c":137.72,"v":32092400},{"d":"2024-11-27","o":137.2,"h":137.94,"l":132.96,"c":136.24,"v":30175300},{"d":"2024-11-29","o":136.24,"h":138.59,"l":135.78,"c":137.18,"v":16085700},{"d":"2024-12-02","o":137.92,"h":142.82,"l":137.8,"c":142.06,"v":33102400},{"d":"2024-12-03","o":142.58,"h":143.45,"l":141.08,"c":141.98,"v":22665300},{"d":"2024-12-04","o":142.96,"h":144.12,"l":141.18,"c":143.99,"v":25942700},{"d":"2024-12-05","o":143.68,"h":143.95,"l":140.38,"c":141.36,"v":29576900},{"d":"2024-12-06","o":141.48,"h":142.79,"l":137.4,"c":138.59,"v":33576800},{"d":"2024-12-09","o":135.71,"h":135.77,"l":130,"c":130.87,"v":57055600},{"d":"2024-12-10","o":131.56,"h":131.56,"l":127.07,"c":127.74,"v":38907200},{"d":"2024-12-11","o":128.52,"h":131.21,"l":126.22,"c":130.15,"v":45588100},{"d":"2024-12-12","o":130,"h":132.32,"l":129.07,"c":130.6,"v":34267100},{"d":"2024-12-13","o":131.3,"h":131.3,"l":124.77,"c":126.91,"v":67544700},{"d":"2024-12-16","o":126.01,"h":127.76,"l":123.12,"c":126.69,"v":42090300},{"d":"2024-12-17","o":124.45,"h":127.08,"l":123.15,"c":125.02,"v":43314900},{"d":"2024-12-18","o":125.43,"h":127.75,"l":120.43,"c":121.41,"v":49724400},{"d":"2024-12-19","o":122.16,"h":123.38,"l":118.45,"c":118.88,"v":46160700},{"d":"2024-12-20","o":118,"h":121.86,"l":117.9,"c":119.21,"v":53591200},{"d":"2024-12-23","o":120.71,"h":126.34,"l":120.47,"c":124.6,"v":47777900},{"d":"2024-12-24","o":127.51,"h":127.51,"l":124.66,"c":126.29,"v":24829600},{"d":"2024-12-26","o":125.52,"h":127.3,"l":125.05,"c":125.06,"v":24998200},{"d":"2024-12-27","o":124.37,"h":126.18,"l":122.26,"c":125.19,"v":32924000},{"d":"2024-12-30","o":123.56,"h":124.1,"l":122.35,"c":122.44,"v":30501600},{"d":"2024-12-31","o":123.1,"h":123.55,"l":120.14,"c":120.79,"v":30203400},{"d":"2025-01-02","o":122.29,"h":123.14,"l":119.44,"c":120.63,"v":34256200},{"d":"2025-01-03","o":121.65,"h":125.56,"l":121.42,"c":125.37,"v":36785300},{"d":"2025-01-06","o":129.07,"h":130.73,"l":127.36,"c":129.55,"v":48020200},{"d":"2025-01-07","o":130.51,"h":131.71,"l":126.85,"c":127.33,"v":39220400},{"d":"2025-01-08","o":124.51,"h":125.3,"l":120.12,"c":121.84,"v":46723100},{"d":"2025-01-10","o":118.18,"h":118.71,"l":114.45,"c":116.04,"v":59415600},{"d":"2025-01-13","o":115.28,"h":117.48,"l":114.41,"c":117.32,"v":39128900},{"d":"2025-01-14","o":118,"h":118.66,"l":114.5,"c":116.09,"v":37005300},{"d":"2025-01-15","o":117.55,"h":120.42,"l":117.46,"c":119.96,"v":38185800},{"d":"2025-01-16","o":120.24,"h":121.09,"l":118.25,"c":118.44,"v":29414100},{"d":"2025-01-17","o":120.78,"h":122.74,"l":120.55,"c":121.46,"v":35765900},{"d":"2025-01-21","o":122.39,"h":123.75,"l":121.12,"c":122.28,"v":31578800},{"d":"2025-01-22","o":123.08,"h":125.65,"l":121.91,"c":123.75,"v":35023800},{"d":"2025-01-23","o":121.43,"h":123.71,"l":120.63,"c":123.04,"v":24921100},{"d":"2025-01-24","o":124.55,"h":125.25,"l":122.23,"c":122.84,"v":31570300},{"d":"2025-01-27","o":117.8,"h":118.08,"l":112.8,"c":115.01,"v":61067900},{"d":"2025-01-28","o":115.18,"h":116.15,"l":112.95,"c":114.17,"v":40554800},{"d":"2025-01-29","o":115.77,"h":118.52,"l":114.96,"c":117.35,"v":40199100},{"d":"2025-01-30","o":118.53,"h":120.44,"l":117.09,"c":118.86,"v":29788400},{"d":"2025-01-31","o":119.14,"h":119.57,"l":115.33,"c":115.95,"v":40463400},{"d":"2025-02-03","o":113.88,"h":115.16,"l":112.98,"c":114.27,"v":34586100},{"d":"2025-02-04","o":115.45,"h":119.85,"l":114.79,"c":119.5,"v":69412100},{"d":"2025-02-05","o":107.61,"h":112.09,"l":106.5,"c":112.01,"v":110385200},{"d":"2025-02-06","o":110.93,"h":112.56,"l":109.02,"c":110.16,"v":50426600},{"d":"2025-02-07","o":109.13,"h":109.92,"l":106.79,"c":107.56,"v":46082500},{"d":"2025-02-10","o":108.44,"h":111.4,"l":108.15,"c":110.48,"v":34905400},{"d":"2025-02-11","o":108.98,"h":113.07,"l":108.94,"c":111.1,"v":35033800},{"d":"2025-02-12","o":109.52,"h":111.84,"l":109.06,"c":111.72,"v":25319700},{"d":"2025-02-13","o":112,"h":114.6,"l":110.4,"c":111.81,"v":40911800},{"d":"2025-02-14","o":112.65,"h":114.63,"l":111.7,"c":113.1,"v":32477200},{"d":"2025-02-18","o":114.05,"h":115.55,"l":113.45,"c":114.28,"v":31720300},{"d":"2025-02-19","o":114.25,"h":116.11,"l":113.14,"c":114.69,"v":28807700},{"d":"2025-02-20","o":115.01,"h":116.55,"l":113.11,"c":114.17,"v":27219600},{"d":"2025-02-21","o":114.85,"h":115.76,"l":110.43,"c":110.84,"v":41353700},{"d":"2025-02-24","o":111.49,"h":111.6,"l":107.98,"c":108.11,"v":29072200},{"d":"2025-02-25","o":107.89,"h":108.64,"l":103.62,"c":103.96,"v":39169200},{"d":"2025-02-26","o":104.95,"h":105.8,"l":103.99,"c":104.74,"v":29178200},{"d":"2025-02-27","o":105.08,"h":105.76,"l":99.5,"c":99.51,"v":47263700},{"d":"2025-02-28","o":99.56,"h":101.8,"l":98.69,"c":99.86,"v":45194600},{"d":"2025-03-03","o":101.52,"h":102.34,"l":97.09,"c":98.23,"v":38958000},{"d":"2025-03-04","o":96,"h":103.18,"l":95.89,"c":100.75,"v":54156900},{"d":"2025-03-05","o":100.36,"h":101.84,"l":98.87,"c":101.67,"v":27855500},{"d":"2025-03-06","o":99.05,"h":101.08,"l":98.27,"c":98.85,"v":28985000},{"d":"2025-03-07","o":98.88,"h":100.65,"l":96.39,"c":100.31,"v":33254400},{"d":"2025-03-10","o":98.57,"h":101.29,"l":95.83,"c":96.63,"v":38733200},{"d":"2025-03-11","o":96.79,"h":98.16,"l":94.73,"c":96.76,"v":34078300},{"d":"2025-03-12","o":99.05,"h":101.72,"l":98.17,"c":100.79,"v":34241300},{"d":"2025-03-13","o":99.72,"h":100.07,"l":97.27,"c":98.11,"v":28575200},{"d":"2025-03-14","o":99.64,"h":101.22,"l":99.58,"c":100.97,"v":24715300},{"d":"2025-03-17","o":102.6,"h":106.15,"l":102.6,"c":104.59,"v":43689500},{"d":"2025-03-18","o":103.85,"h":104.55,"l":102.97,"c":103.51,"v":27152800},{"d":"2025-03-19","o":104.42,"h":107.9,"l":101.96,"c":106.23,"v":32287500},{"d":"2025-03-20","o":105.12,"h":108.26,"l":105.12,"c":107.14,"v":26871800},{"d":"2025-03-21","o":105.33,"h":107.25,"l":104.33,"c":106.44,"v":30767900},{"d":"2025-03-24","o":109.73,"h":114.85,"l":109.4,"c":113.85,"v":53342000},{"d":"2025-03-25","o":113.27,"h":114.95,"l":112.71,"c":114.81,"v":29077500},{"d":"2025-03-26","o":114.11,"h":115.9,"l":108.68,"c":110.19,"v":39824000},{"d":"2025-03-27","o":106.11,"h":107.62,"l":105.55,"c":106.65,"v":32773700},{"d":"2025-03-28","o":105.53,"h":106.51,"l":102.48,"c":103.22,"v":31069100},{"d":"2025-03-31","o":100.24,"h":102.82,"l":98.8,"c":102.74,"v":30865300},{"d":"2025-04-01","o":102.16,"h":102.83,"l":100.93,"c":102.78,"v":23523200},{"d":"2025-04-02","o":101.52,"h":104.19,"l":100.76,"c":102.96,"v":20794000},{"d":"2025-04-03","o":97.79,"h":99.45,"l":93.64,"c":93.8,"v":50472500},{"d":"2025-04-04","o":90.1,"h":91.08,"l":83.67,"c":85.76,"v":65847000},{"d":"2025-04-07","o":80.68,"h":89,"l":77.75,"c":83.64,"v":70515400},{"d":"2025-04-08","o":86.15,"h":88.93,"l":76.48,"c":78.21,"v":69910200},{"d":"2025-04-09","o":79.22,"h":97.91,"l":78.87,"c":96.84,"v":97827400},{"d":"2025-04-10","o":91,"h":92.95,"l":85.06,"c":88.7,"v":65210600},{"d":"2025-04-11","o":90.51,"h":94.76,"l":90.5,"c":93.4,"v":57892600},{"d":"2025-04-14","o":97.11,"h":97.37,"l":93.45,"c":94.5,"v":36003000},{"d":"2025-04-15","o":94.66,"h":96.85,"l":94.62,"c":95.29,"v":28116500},{"d":"2025-04-16","o":87.61,"h":90.47,"l":85.3,"c":88.29,"v":62109000},{"d":"2025-04-17","o":88.84,"h":89.03,"l":86.52,"c":87.5,"v":34801400},{"d":"2025-04-21","o":86.02,"h":86.14,"l":83.75,"c":85.56,"v":33855400},{"d":"2025-04-22","o":86.12,"h":87.17,"l":85.17,"c":86.26,"v":35236700},{"d":"2025-04-23","o":91.88,"h":93.74,"l":90.12,"c":90.39,"v":41102600},{"d":"2025-04-24","o":91.59,"h":94.75,"l":90.37,"c":94.47,"v":33681900},{"d":"2025-04-25","o":93.28,"h":97.1,"l":92.85,"c":96.65,"v":28575300},{"d":"2025-04-28","o":95.58,"h":97.49,"l":94.27,"c":96.39,"v":30456700},{"d":"2025-04-29","o":95.76,"h":97.18,"l":95.33,"c":96.06,"v":20700600},{"d":"2025-04-30","o":92.81,"h":97.55,"l":91.87,"c":97.35,"v":29730700},{"d":"2025-05-01","o":99.27,"h":100.1,"l":96.45,"c":96.65,"v":29591500},{"d":"2025-05-02","o":98.4,"h":99.88,"l":98.3,"c":98.8,"v":29957900},{"d":"2025-05-05","o":99,"h":102.05,"l":98.76,"c":100.59,"v":41268900},{"d":"2025-05-06","o":98.41,"h":100.07,"l":97.44,"c":98.62,"v":54264300},{"d":"2025-05-07","o":100.75,"h":103.42,"l":96.88,"c":100.36,"v":86474400},{"d":"2025-05-08","o":101.92,"h":105.44,"l":101.56,"c":101.7,"v":54231400},{"d":"2025-05-09","o":102.59,"h":103.54,"l":101.6,"c":102.84,"v":31704300},{"d":"2025-05-12","o":110.42,"h":110.67,"l":106.98,"c":108.12,"v":50543400},{"d":"2025-05-13","o":109.6,"h":113.13,"l":109,"c":112.46,"v":55659500},{"d":"2025-05-14","o":119.83,"h":122.52,"l":116.59,"c":117.72,"v":86743700},{"d":"2025-05-15","o":117.02,"h":117.5,"l":114.01,"c":114.99,"v":43843200},{"d":"2025-05-16","o":118.07,"h":118.24,"l":116.01,"c":117.17,"v":43419700},{"d":"2025-05-19","o":115.02,"h":115.53,"l":114.06,"c":114.74,"v":37737400},{"d":"2025-05-20","o":114.35,"h":114.51,"l":112.08,"c":113.51,"v":29030800},{"d":"2025-05-21","o":113.85,"h":116.1,"l":111.09,"c":112.06,"v":43594600},{"d":"2025-05-22","o":111.9,"h":112.64,"l":110.61,"c":110.71,"v":29252000},{"d":"2025-05-23","o":108.09,"h":111.02,"l":107.67,"c":110.31,"v":30867300},{"d":"2025-05-27","o":113.18,"h":115.4,"l":112.27,"c":114.56,"v":37885000},{"d":"2025-05-28","o":114.92,"h":114.95,"l":112.66,"c":112.86,"v":27483700},{"d":"2025-05-29","o":115.49,"h":115.54,"l":112.13,"c":113.03,"v":30501400},{"d":"2025-05-30","o":111.58,"h":112.11,"l":108.62,"c":110.73,"v":36088500},{"d":"2025-06-02","o":111.06,"h":114.86,"l":111.01,"c":114.63,"v":34078400},{"d":"2025-06-03","o":114.5,"h":117.68,"l":113.28,"c":117.31,"v":37161500},{"d":"2025-06-04","o":117.41,"h":119.3,"l":115.73,"c":118.58,"v":31025000},{"d":"2025-06-05","o":118.95,"h":119.24,"l":114.71,"c":115.69,"v":34091000},{"d":"2025-06-06","o":117.69,"h":118.38,"l":115.88,"c":116.19,"v":27042100},{"d":"2025-06-09","o":119.18,"h":122.37,"l":119.04,"c":121.73,"v":55437700},{"d":"2025-06-10","o":121.11,"h":124.09,"l":120.8,"c":123.24,"v":41691900},{"d":"2025-06-11","o":124.44,"h":124.47,"l":119.88,"c":121.14,"v":32261900},{"d":"2025-06-12","o":120.62,"h":122.25,"l":118.03,"c":118.5,"v":44718400},{"d":"2025-06-13","o":116.05,"h":117.88,"l":115.06,"c":116.16,"v":39702700},{"d":"2025-06-16","o":118.64,"h":128.14,"l":117.78,"c":126.39,"v":100968500},{"d":"2025-06-17","o":127.93,"h":130.7,"l":126.58,"c":127.1,"v":86623900},{"d":"2025-06-18","o":128.01,"h":129.21,"l":125.77,"c":126.79,"v":49627100},{"d":"2025-06-20","o":129,"h":132.81,"l":127.55,"c":128.24,"v":79931000},{"d":"2025-06-23","o":130.47,"h":133.25,"l":126.82,"c":129.58,"v":65152900},{"d":"2025-06-24","o":133.43,"h":138.79,"l":132.93,"c":138.43,"v":78572000},{"d":"2025-06-25","o":140.94,"h":144.18,"l":139.46,"c":143.4,"v":74607200},{"d":"2025-06-26","o":145.97,"h":146,"l":141.91,"c":143.68,"v":58180100},{"d":"2025-06-27","o":144.18,"h":147.75,"l":141.63,"c":143.81,"v":61937900},{"d":"2025-06-30","o":144,"h":146,"l":141.01,"c":141.9,"v":42972500},{"d":"2025-07-01","o":138.77,"h":140.23,"l":135.12,"c":136.11,"v":55257200},{"d":"2025-07-02","o":135.53,"h":139.78,"l":135.22,"c":138.52,"v":39228000},{"d":"2025-07-03","o":139.11,"h":139.5,"l":137.32,"c":137.91,"v":28646000},{"d":"2025-07-07","o":136.56,"h":137.44,"l":133.5,"c":134.8,"v":37395000},{"d":"2025-07-08","o":137.32,"h":139.15,"l":135.91,"c":137.82,"v":36124600},{"d":"2025-07-09","o":138.69,"h":140.65,"l":137.59,"c":138.41,"v":37013100},{"d":"2025-07-10","o":143,"h":145.82,"l":141.85,"c":144.16,"v":61101500},{"d":"2025-07-11","o":142.6,"h":147.4,"l":141.6,"c":146.42,"v":50049200},{"d":"2025-07-14","o":145.09,"h":147.58,"l":141.9,"c":146.24,"v":44718600},{"d":"2025-07-15","o":153.75,"h":158.68,"l":153.56,"c":155.61,"v":93370100},{"d":"2025-07-16","o":155.31,"h":160.36,"l":152.85,"c":160.08,"v":59492800},{"d":"2025-07-17","o":161.81,"h":161.96,"l":158.68,"c":160.41,"v":50605100},{"d":"2025-07-18","o":159.59,"h":160.83,"l":155.81,"c":156.99,"v":48859800},{"d":"2025-07-21","o":157.62,"h":160.34,"l":156.92,"c":157,"v":39021100},{"d":"2025-07-22","o":156.2,"h":156.23,"l":149.34,"c":154.72,"v":49028000},{"d":"2025-07-23","o":156.32,"h":159.45,"l":156,"c":158.65,"v":41510900},{"d":"2025-07-24","o":159.12,"h":163.93,"l":158.36,"c":162.12,"v":48440100},{"d":"2025-07-25","o":163.51,"h":167.18,"l":162.36,"c":166.47,"v":53432300},{"d":"2025-07-28","o":169.08,"h":174.7,"l":168.67,"c":173.66,"v":68267800},{"d":"2025-07-29","o":175.21,"h":182.31,"l":174.68,"c":177.44,"v":108154800},{"d":"2025-07-30","o":175.61,"h":180.37,"l":173.8,"c":179.51,"v":64820300},{"d":"2025-07-31","o":182.02,"h":182.5,"l":173,"c":176.31,"v":71765300},{"d":"2025-08-01","o":170.16,"h":174.4,"l":166.82,"c":171.7,"v":75396100},{"d":"2025-08-04","o":174.61,"h":177.86,"l":173.56,"c":176.78,"v":52951000},{"d":"2025-08-05","o":177.57,"h":177.99,"l":171.8,"c":174.31,"v":88808500},{"d":"2025-08-06","o":165.05,"h":166.18,"l":157.8,"c":163.12,"v":133641800},{"d":"2025-08-07","o":166.84,"h":175.75,"l":166.7,"c":172.4,"v":95448300},{"d":"2025-08-08","o":174.04,"h":176.48,"l":170.52,"c":172.76,"v":68866700},{"d":"2025-08-11","o":170.04,"h":178.82,"l":169.38,"c":172.28,"v":70651000},{"d":"2025-08-12","o":173.32,"h":175.16,"l":168.5,"c":174.95,"v":52243500},{"d":"2025-08-13","o":179.91,"h":186.65,"l":179.38,"c":184.42,"v":108305100},{"d":"2025-08-14","o":179.83,"h":185.44,"l":179.56,"c":180.95,"v":66308800},{"d":"2025-08-15","o":180.06,"h":180.14,"l":176.25,"c":177.51,"v":51543100},{"d":"2025-08-18","o":176.76,"h":178.8,"l":174.36,"c":176.14,"v":35937500},{"d":"2025-08-19","o":173.1,"h":173.17,"l":166.1,"c":166.55,"v":64455000},{"d":"2025-08-20","o":164.1,"h":166.65,"l":158.25,"c":165.2,"v":60233200},{"d":"2025-08-21","o":165.86,"h":165.88,"l":162.26,"c":163.71,"v":37880500},{"d":"2025-08-22","o":162.17,"h":168.53,"l":161.8,"c":167.76,"v":43998600},{"d":"2025-08-25","o":165.55,"h":165.59,"l":161.72,"c":163.36,"v":36134700},{"d":"2025-08-26","o":168.65,"h":169.77,"l":164.91,"c":166.62,"v":52138600},{"d":"2025-08-27","o":166.04,"h":167.68,"l":164.65,"c":167.13,"v":37031000},{"d":"2025-08-28","o":168.5,"h":170.99,"l":166.65,"c":168.58,"v":36285200},{"d":"2025-08-29","o":166.81,"h":168.57,"l":161.9,"c":162.63,"v":37516800},{"d":"2025-09-02","o":158.42,"h":162.39,"l":156.62,"c":162.32,"v":38656100},{"d":"2025-09-03","o":161.81,"h":164.75,"l":160.58,"c":162.13,"v":30752800},{"d":"2025-09-04","o":159.94,"h":162.05,"l":157.79,"c":161.79,"v":32103500},{"d":"2025-09-05","o":157.12,"h":157.14,"l":150.18,"c":151.14,"v":78256000},{"d":"2025-09-08","o":151.8,"h":152.64,"l":149.22,"c":151.41,"v":41849000},{"d":"2025-09-09","o":151.99,"h":156.66,"l":151.93,"c":155.82,"v":42802500},{"d":"2025-09-10","o":163.54,"h":164.53,"l":158,"c":159.54,"v":52465300},{"d":"2025-09-11","o":158.62,"h":160.21,"l":154.99,"c":155.67,"v":48817700},{"d":"2025-09-12","o":157,"h":160.41,"l":154.92,"c":158.57,"v":42232800},{"d":"2025-09-15","o":160.01,"h":162.3,"l":157.6,"c":161.16,"v":36808700},{"d":"2025-09-16","o":161.37,"h":161.95,"l":159.22,"c":160.46,"v":27946500},{"d":"2025-09-17","o":159.28,"h":161.63,"l":155.76,"c":159.16,"v":41823800},{"d":"2025-09-18","o":150.96,"h":158.77,"l":149.85,"c":157.92,"v":84549500},{"d":"2025-09-19","o":157.38,"h":159.84,"l":155.9,"c":157.39,"v":55448100},{"d":"2025-09-22","o":157.42,"h":162.68,"l":157.42,"c":159.79,"v":46505500},{"d":"2025-09-23","o":160.52,"h":163.39,"l":159.21,"c":160.9,"v":39448300},{"d":"2025-09-24","o":162.98,"h":165.1,"l":158.43,"c":160.88,"v":38464100},{"d":"2025-09-25","o":157.14,"h":161.63,"l":154.78,"c":161.27,"v":36809900},{"d":"2025-09-26","o":160.52,"h":162.11,"l":157.05,"c":159.46,"v":30316900},{"d":"2025-09-29","o":160.12,"h":164.3,"l":159.9,"c":161.36,"v":39828800},{"d":"2025-09-30","o":160.79,"h":162.28,"l":159.33,"c":161.79,"v":29669300},{"d":"2025-10-01","o":160.93,"h":164.18,"l":160.49,"c":164.01,"v":39895200},{"d":"2025-10-02","o":168.68,"h":171.06,"l":166.12,"c":169.73,"v":55475200},{"d":"2025-10-03","o":170.68,"h":170.68,"l":163.14,"c":164.67,"v":42699100},{"d":"2025-10-06","o":226.45,"h":226.71,"l":203.01,"c":203.71,"v":248859600},{"d":"2025-10-07","o":214.85,"h":218.9,"l":209.28,"c":211.51,"v":115748100},{"d":"2025-10-08","o":212.95,"h":235.87,"l":210.7,"c":235.56,"v":159983500},{"d":"2025-10-09","o":236.3,"h":240.1,"l":229.53,"c":232.89,"v":94290700},{"d":"2025-10-10","o":232.77,"h":234.22,"l":213.2,"c":214.9,"v":118656600},{"d":"2025-10-13","o":220.2,"h":224.19,"l":214.9,"c":216.42,"v":63104000},{"d":"2025-10-14","o":219.2,"h":224.98,"l":215.9,"c":218.09,"v":71216300},{"d":"2025-10-15","o":222.71,"h":239.24,"l":220.76,"c":238.6,"v":108481000},{"d":"2025-10-16","o":236.29,"h":241.2,"l":232.24,"c":234.56,"v":69726400},{"d":"2025-10-17","o":233.26,"h":235.38,"l":227.91,"c":233.08,"v":55804200},{"d":"2025-10-20","o":236.47,"h":242.88,"l":234.4,"c":240.56,"v":56741700},{"d":"2025-10-21","o":239.39,"h":242.26,"l":234.02,"c":238.03,"v":47122400},{"d":"2025-10-22","o":236.85,"h":240.13,"l":224.88,"c":230.23,"v":59668800},{"d":"2025-10-23","o":230.16,"h":235.9,"l":228.54,"c":234.99,"v":39024400},{"d":"2025-10-24","o":243.36,"h":253.39,"l":241.95,"c":252.92,"v":71221100},{"d":"2025-10-27","o":257.88,"h":260.42,"l":249.8,"c":259.67,"v":65613100},{"d":"2025-10-28","o":259.14,"h":264.58,"l":257,"c":258.01,"v":47448700},{"d":"2025-10-29","o":264.19,"h":267.08,"l":257.4,"c":264.33,"v":49335600},{"d":"2025-10-30","o":259.92,"h":263.88,"l":252.31,"c":254.84,"v":45162500},{"d":"2025-10-31","o":259.6,"h":262.13,"l":253.41,"c":256.12,"v":34449200},{"d":"2025-11-03","o":259.33,"h":260.91,"l":253.89,"c":259.65,"v":36351400},{"d":"2025-11-04","o":250.35,"h":257.38,"l":247.39,"c":250.05,"v":56491800},{"d":"2025-11-05","o":243.24,"h":259.65,"l":242.81,"c":256.33,"v":67366600},{"d":"2025-11-06","o":253.47,"h":253.51,"l":235.74,"c":237.7,"v":66049700},{"d":"2025-11-07","o":230.94,"h":235.87,"l":224.64,"c":233.54,"v":52162600},{"d":"2025-11-10","o":242.14,"h":248.9,"l":240.5,"c":243.98,"v":43361600},{"d":"2025-11-11","o":241.66,"h":248.46,"l":234.64,"c":237.52,"v":61336800},{"d":"2025-11-12","o":253.13,"h":263.51,"l":250,"c":258.89,"v":108942000},{"d":"2025-11-13","o":251.9,"h":259.63,"l":246.06,"c":247.96,"v":63178600},{"d":"2025-11-14","o":240.11,"h":253.44,"l":235.08,"c":246.81,"v":47655600},{"d":"2025-11-17","o":242.75,"h":248.77,"l":237.15,"c":240.52,"v":37942200},{"d":"2025-11-18","o":236.78,"h":238,"l":224.71,"c":230.29,"v":45619900},{"d":"2025-11-19","o":230.26,"h":235.28,"l":219.71,"c":223.55,"v":52093400},{"d":"2025-11-20","o":232.7,"h":234.25,"l":204.53,"c":206.02,"v":66342900},{"d":"2025-11-21","o":208.81,"h":208.83,"l":195,"c":203.78,"v":67421100},{"d":"2025-11-24","o":207.16,"h":217.13,"l":205.85,"c":215.05,"v":46749600},{"d":"2025-11-25","o":201.48,"h":206.58,"l":194.28,"c":206.13,"v":69773500},{"d":"2025-11-26","o":210.05,"h":215.59,"l":207,"c":214.24,"v":43270200},{"d":"2025-11-28","o":216.14,"h":218.3,"l":214.02,"c":217.53,"v":18658000},{"d":"2025-12-01","o":213.88,"h":220.98,"l":213.5,"c":219.76,"v":30768700},{"d":"2025-12-02","o":221.79,"h":225.98,"l":214.39,"c":215.24,"v":42002500},{"d":"2025-12-03","o":216.26,"h":218.2,"l":211.77,"c":217.6,"v":28545200},{"d":"2025-12-04","o":216.88,"h":219.12,"l":214.14,"c":215.98,"v":24478200},{"d":"2025-12-05","o":217.17,"h":223.64,"l":216.24,"c":217.97,"v":33292400},{"d":"2025-12-08","o":219.09,"h":223.71,"l":218.36,"c":221.11,"v":30943200},{"d":"2025-12-09","o":221.04,"h":224.84,"l":217.91,"c":221.62,"v":25166100},{"d":"2025-12-10","o":222,"h":222.61,"l":218.67,"c":221.42,"v":23279400},{"d":"2025-12-11","o":217.81,"h":221.5,"l":210.19,"c":221.43,"v":30694600},{"d":"2025-12-12","o":218.37,"h":222.49,"l":209.06,"c":210.78,"v":37073900},{"d":"2025-12-15","o":212.28,"h":215.36,"l":206.58,"c":207.58,"v":27222200},{"d":"2025-12-16","o":206.92,"h":210.22,"l":205.11,"c":209.17,"v":23467600},{"d":"2025-12-17","o":210.04,"h":211.5,"l":197.53,"c":198.11,"v":31595400},{"d":"2025-12-18","o":203.82,"h":206.36,"l":200.5,"c":201.06,"v":29720100},{"d":"2025-12-19","o":204.6,"h":215.18,"l":204.2,"c":213.43,"v":58445500},{"d":"2025-12-22","o":220,"h":220.17,"l":213.31,"c":214.95,"v":24950700},{"d":"2025-12-23","o":212.86,"h":217.03,"l":212.28,"c":214.9,"v":20272300},{"d":"2025-12-24","o":214.98,"h":216.54,"l":213.97,"c":215.04,"v":7956800},{"d":"2025-12-26","o":215.43,"h":216.83,"l":213.03,"c":214.99,"v":15792600},{"d":"2025-12-29","o":211.58,"h":216.05,"l":209.24,"c":215.61,"v":20326900},{"d":"2025-12-30","o":215.87,"h":216.82,"l":214.33,"c":215.34,"v":16409600},{"d":"2025-12-31","o":215.82,"h":217.64,"l":213.8,"c":214.16,"v":17591600},{"d":"2026-01-02","o":218.9,"h":227.15,"l":218.9,"c":223.47,"v":36446200},{"d":"2026-01-05","o":230.25,"h":234.02,"l":220.48,"c":221.08,"v":31941100},{"d":"2026-01-06","o":222.71,"h":222.92,"l":211.25,"c":214.35,"v":40033200},{"d":"2026-01-07","o":212.13,"h":212.13,"l":207.17,"c":210.02,"v":29715500},{"d":"2026-01-08","o":210.9,"h":210.94,"l":203.33,"c":204.68,"v":27505000},{"d":"2026-01-09","o":205.72,"h":207.3,"l":203.07,"c":203.17,"v":24217300},{"d":"2026-01-12","o":201.18,"h":209.88,"l":199.8,"c":207.69,"v":27287300},{"d":"2026-01-13","o":215.1,"h":223.11,"l":214.98,"c":220.97,"v":56894900},{"d":"2026-01-14","o":217.54,"h":224.09,"l":215.11,"c":223.6,"v":40466500},{"d":"2026-01-15","o":227.9,"h":238.35,"l":227.22,"c":227.92,"v":55270200},{"d":"2026-01-16","o":234.3,"h":234.49,"l":228.86,"c":231.83,"v":42545600},{"d":"2026-01-20","o":226.08,"h":239.5,"l":225.41,"c":231.92,"v":44327700},{"d":"2026-01-21","o":235.99,"h":252.9,"l":235.78,"c":249.8,"v":62385600},{"d":"2026-01-22","o":251.75,"h":256.08,"l":246.63,"c":253.73,"v":37945000},{"d":"2026-01-23","o":261.18,"h":266.96,"l":256.25,"c":259.68,"v":47525900},{"d":"2026-01-26","o":256.75,"h":258.29,"l":250.3,"c":251.31,"v":30672500},{"d":"2026-01-27","o":252.16,"h":255.55,"l":247.96,"c":252.03,"v":25691600},{"d":"2026-01-28","o":254.13,"h":257.4,"l":250.21,"c":252.74,"v":27061200},{"d":"2026-01-29","o":254.66,"h":260.53,"l":240.91,"c":252.18,"v":31685200},{"d":"2026-01-30","o":236.93,"h":245.24,"l":234.55,"c":236.73,"v":40035700},{"d":"2026-02-02","o":235.77,"h":249.97,"l":235,"c":246.27,"v":36308100},{"d":"2026-02-03","o":251.55,"h":252.65,"l":237.04,"c":242.11,"v":53097100},{"d":"2026-02-04","o":215,"h":218.58,"l":199.15,"c":200.19,"v":107173300},{"d":"2026-02-05","o":201.86,"h":204.04,"l":190.72,"c":192.5,"v":62196400},{"d":"2026-02-06","o":197.13,"h":209.27,"l":196.43,"c":208.44,"v":54504500},{"d":"2026-02-09","o":206.9,"h":217.6,"l":204.15,"c":216,"v":38810800},{"d":"2026-02-10","o":215.14,"h":219.39,"l":213.13,"c":213.57,"v":25326700},{"d":"2026-02-11","o":217.88,"h":219.65,"l":209.21,"c":213.58,"v":33384700},{"d":"2026-02-12","o":215.83,"h":218.46,"l":205.14,"c":205.94,"v":32181000},{"d":"2026-02-13","o":204.02,"h":210.05,"l":203.88,"c":207.32,"v":26123900},{"d":"2026-02-17","o":202.15,"h":205.3,"l":194.83,"c":203.08,"v":33712100},{"d":"2026-02-18","o":198.41,"h":203.2,"l":195,"c":200.12,"v":35664100},{"d":"2026-02-19","o":200.11,"h":204.1,"l":198.29,"c":203.37,"v":25842300},{"d":"2026-02-20","o":200.12,"h":204.87,"l":198.56,"c":200.15,"v":36317300},{"d":"2026-02-23","o":198.09,"h":199.38,"l":194.15,"c":196.6,"v":28187900},{"d":"2026-02-24","o":211.63,"h":216.71,"l":206.5,"c":213.84,"v":81367000},{"d":"2026-02-25","o":214.82,"h":216.7,"l":210.33,"c":210.86,"v":44588100},{"d":"2026-02-26","o":208.8,"h":209.79,"l":201.46,"c":203.68,"v":35020500},{"d":"2026-02-27","o":200.11,"h":201.89,"l":197.74,"c":200.21,"v":31312400},{"d":"2026-03-02","o":193.85,"h":198.74,"l":190,"c":198.62,"v":34120200},{"d":"2026-03-03","o":191.46,"h":193.64,"l":188.22,"c":190.95,"v":37785700},{"d":"2026-03-04","o":192.12,"h":202.44,"l":189.86,"c":202.07,"v":40912600},{"d":"2026-03-05","o":197.77,"h":203.79,"l":194.88,"c":199.45,"v":36000700},{"d":"2026-03-06","o":195.27,"h":200.24,"l":191.25,"c":192.43,"v":33913800},{"d":"2026-03-09","o":189.36,"h":202.97,"l":189.02,"c":202.68,"v":38877200},{"d":"2026-03-10","o":202.51,"h":206.59,"l":202.2,"c":203.23,"v":29139200},{"d":"2026-03-11","o":205.11,"h":209.21,"l":203.63,"c":204.83,"v":23076400},{"d":"2026-03-12","o":202.83,"h":203.62,"l":196.67,"c":197.74,"v":28886900},{"d":"2026-03-13","o":198.11,"h":199.68,"l":192.27,"c":193.39,"v":27561900},{"d":"2026-03-16","o":194.98,"h":200.17,"l":194.8,"c":196.58,"v":30285200},{"d":"2026-03-17","o":196.68,"h":199.21,"l":195.26,"c":196.31,"v":22779700},{"d":"2026-03-18","o":196,"h":202.86,"l":195.75,"c":199.46,"v":28569100},{"d":"2026-03-19","o":195.03,"h":205.88,"l":192.83,"c":205.27,"v":32245300},{"d":"2026-03-20","o":204.89,"h":206.3,"l":198.26,"c":201.33,"v":37265100},{"d":"2026-03-23","o":206.4,"h":209.11,"l":201.71,"c":202.68,"v":31857800},{"d":"2026-03-24","o":201.39,"h":206.43,"l":200.13,"c":205.37,"v":27258800},{"d":"2026-03-25","o":211.51,"h":221.33,"l":211.51,"c":220.27,"v":48518300},{"d":"2026-03-26","o":217.98,"h":221,"l":203.43,"c":203.77,"v":49213000},{"d":"2026-03-27","o":201.77,"h":203.27,"l":197.69,"c":201.99,"v":29206600},{"d":"2026-03-30","o":204.95,"h":208.43,"l":192.87,"c":196.04,"v":40941200},{"d":"2026-03-31","o":198.05,"h":204,"l":196.43,"c":203.43,"v":41370319},{"d":"2026-04-01","o":207.69,"h":213.83,"l":205.84,"c":210.21,"v":40279250},{"d":"2026-04-02","o":204.05,"h":217.77,"l":200.62,"c":217.5,"v":38076481},{"d":"2026-04-06","o":219.28,"h":226.31,"l":217.73,"c":220.18,"v":30668930},{"d":"2026-04-07","o":218.26,"h":222.1,"l":215.38,"c":221.53,"v":24796216},{"d":"2026-04-08","o":232.28,"h":234,"l":227.09,"c":231.82,"v":34355712},{"d":"2026-04-09","o":233.01,"h":237.1,"l":230.91,"c":236.64,"v":26922527},{"d":"2026-04-10","o":238.96,"h":249.58,"l":238.96,"c":245.04,"v":35893173},{"d":"2026-04-13","o":244.98,"h":247.33,"l":242.03,"c":246.83,"v":21577252},{"d":"2026-04-14","o":249.98,"h":255.46,"l":245.7,"c":255.07,"v":24725296},{"d":"2026-04-15","o":255.03,"h":258.18,"l":251.85,"c":258.12,"v":23532806},{"d":"2026-04-16","o":265,"h":279.34,"l":261.51,"c":278.26,"v":62782038},{"d":"2026-04-17","o":278.64,"h":280.05,"l":274.14,"c":278.39,"v":35414017},{"d":"2026-04-20","o":280.88,"h":287.61,"l":272.13,"c":274.95,"v":34150976},{"d":"2026-04-21","o":277.33,"h":286.2,"l":276.62,"c":284.49,"v":37837887},{"d":"2026-04-22","o":291.21,"h":304.1,"l":286.14,"c":303.46,"v":48843690},{"d":"2026-04-23","o":302.01,"h":310.22,"l":299.76,"c":305.33,"v":41583982},{"d":"2026-04-24","o":336.83,"h":352.99,"l":334.54,"c":347.81,"v":79942384},{"d":"2026-04-27","o":346.56,"h":349.09,"l":328.81,"c":334.63,"v":50368260},{"d":"2026-04-28","o":311.88,"h":327.5,"l":310,"c":323.21,"v":42029312},{"d":"2026-04-29","o":326.58,"h":340.17,"l":318.86,"c":337.11,"v":43242149},{"d":"2026-04-30","o":341.36,"h":354.96,"l":332.6,"c":354.49,"v":41891880},{"d":"2026-05-01","o":351.87,"h":362.79,"l":349.25,"c":360.54,"v":31628827},{"d":"2026-05-04","o":360.31,"h":361.85,"l":338.7,"c":341.54,"v":41513674},{"d":"2026-05-05","o":351.43,"h":359.57,"l":344.88,"c":355.26,"v":44081691},{"d":"2026-05-06","o":409.1,"h":430.57,"l":402.04,"c":421.39,"v":85246794},{"d":"2026-05-07","o":417.2,"h":421.7,"l":401.08,"c":408.46,"v":43932237},{"d":"2026-05-08","o":418.3,"h":456.25,"l":418.29,"c":455.19,"v":57202223},{"d":"2026-05-11","o":460.55,"h":469.21,"l":450.88,"c":458.79,"v":45036766},{"d":"2026-05-12","o":449.25,"h":458.8,"l":426.11,"c":448.29,"v":38174077},{"d":"2026-05-13","o":457.6,"h":459.5,"l":432.65,"c":445.5,"v":29021704},{"d":"2026-05-14","o":440.95,"h":453.31,"l":435.69,"c":449.7,"v":26027177},{"d":"2026-05-15","o":433.34,"h":439,"l":423.36,"c":424.1,"v":28719824},{"d":"2026-05-18","o":428.63,"h":438.8,"l":410.71,"c":420.99,"v":27342766},{"d":"2026-05-19","o":412.96,"h":428.75,"l":393.36,"c":414.05,"v":37434111}]