[{"d":"1983-06-17","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":42936000},{"d":"1983-06-20","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":7329600},{"d":"1983-06-21","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":2280000},{"d":"1983-06-22","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":5937600},{"d":"1983-06-23","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":1272000},{"d":"1983-06-24","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":1574400},{"d":"1983-06-27","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":5884800},{"d":"1983-06-28","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":4987200},{"d":"1983-06-29","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1056000},{"d":"1983-06-30","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":2164800},{"d":"1983-07-01","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":350400},{"d":"1983-07-05","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":576000},{"d":"1983-07-06","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":638400},{"d":"1983-07-07","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1046400},{"d":"1983-07-08","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":681600},{"d":"1983-07-11","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":729600},{"d":"1983-07-12","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":777600},{"d":"1983-07-13","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":4420800},{"d":"1983-07-14","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":777600},{"d":"1983-07-15","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":897600},{"d":"1983-07-18","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":456000},{"d":"1983-07-19","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":417600},{"d":"1983-07-20","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":484800},{"d":"1983-07-21","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":1156800},{"d":"1983-07-22","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":3038400},{"d":"1983-07-25","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":1401600},{"d":"1983-07-26","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":2697600},{"d":"1983-07-27","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":566400},{"d":"1983-07-28","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1983-07-29","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":734400},{"d":"1983-08-01","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":710400},{"d":"1983-08-02","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":225600},{"d":"1983-08-03","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":105600},{"d":"1983-08-04","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":360000},{"d":"1983-08-05","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":417600},{"d":"1983-08-08","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":292800},{"d":"1983-08-09","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":849600},{"d":"1983-08-10","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":700800},{"d":"1983-08-11","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":124800},{"d":"1983-08-12","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":201600},{"d":"1983-08-15","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":585600},{"d":"1983-08-16","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":235200},{"d":"1983-08-17","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":153600},{"d":"1983-08-18","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":715200},{"d":"1983-08-19","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":744000},{"d":"1983-08-22","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":508800},{"d":"1983-08-23","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":523200},{"d":"1983-08-24","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":700800},{"d":"1983-08-25","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":331200},{"d":"1983-08-26","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":643200},{"d":"1983-08-29","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":398400},{"d":"1983-08-30","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":230400},{"d":"1983-08-31","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":1300800},{"d":"1983-09-01","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":2064000},{"d":"1983-09-02","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1252800},{"d":"1983-09-06","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":868800},{"d":"1983-09-07","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":590400},{"d":"1983-09-08","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":566400},{"d":"1983-09-09","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":331200},{"d":"1983-09-12","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1516800},{"d":"1983-09-13","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":105600},{"d":"1983-09-14","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":465600},{"d":"1983-09-15","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1867200},{"d":"1983-09-16","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":1680000},{"d":"1983-09-19","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":648000},{"d":"1983-09-20","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1252800},{"d":"1983-09-21","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2169600},{"d":"1983-09-22","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":3772800},{"d":"1983-09-23","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":6825600},{"d":"1983-09-26","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":518400},{"d":"1983-09-27","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1881600},{"d":"1983-09-28","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2011200},{"d":"1983-09-29","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":696000},{"d":"1983-09-30","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":283200},{"d":"1983-10-03","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1305600},{"d":"1983-10-04","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":268800},{"d":"1983-10-05","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":316800},{"d":"1983-10-06","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":312000},{"d":"1983-10-07","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":456000},{"d":"1983-10-10","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":201600},{"d":"1983-10-11","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":657600},{"d":"1983-10-12","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":336000},{"d":"1983-10-13","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":1036800},{"d":"1983-10-14","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1315200},{"d":"1983-10-17","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":734400},{"d":"1983-10-18","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":235200},{"d":"1983-10-19","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":3417600},{"d":"1983-10-20","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":1584000},{"d":"1983-10-21","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":288000},{"d":"1983-10-24","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":484800},{"d":"1983-10-25","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":110400},{"d":"1983-10-26","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":998400},{"d":"1983-10-27","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":739200},{"d":"1983-10-28","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":331200},{"d":"1983-10-31","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1281600},{"d":"1983-11-01","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":681600},{"d":"1983-11-02","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":1454400},{"d":"1983-11-03","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1089600},{"d":"1983-11-04","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":811200},{"d":"1983-11-07","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":1598400},{"d":"1983-11-08","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":331200},{"d":"1983-11-09","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":960000},{"d":"1983-11-10","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1291200},{"d":"1983-11-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1094400},{"d":"1983-11-14","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":4737600},{"d":"1983-11-15","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":2640000},{"d":"1983-11-16","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":4368000},{"d":"1983-11-17","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":3043200},{"d":"1983-11-18","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":412800},{"d":"1983-11-21","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":960000},{"d":"1983-11-22","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":460800},{"d":"1983-11-23","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":1156800},{"d":"1983-11-25","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":230400},{"d":"1983-11-28","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":230400},{"d":"1983-11-29","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":753600},{"d":"1983-11-30","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":268800},{"d":"1983-12-01","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":153600},{"d":"1983-12-02","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":288000},{"d":"1983-12-05","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":864000},{"d":"1983-12-06","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":1185600},{"d":"1983-12-07","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":696000},{"d":"1983-12-08","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":2496000},{"d":"1983-12-09","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":1641600},{"d":"1983-12-12","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":806400},{"d":"1983-12-13","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":993600},{"d":"1983-12-14","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":3772800},{"d":"1983-12-15","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":5769600},{"d":"1983-12-16","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":1281600},{"d":"1983-12-19","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":2476800},{"d":"1983-12-20","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":691200},{"d":"1983-12-21","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1315200},{"d":"1983-12-22","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":3513600},{"d":"1983-12-23","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":292800},{"d":"1983-12-27","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":3720000},{"d":"1983-12-28","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":2457600},{"d":"1983-12-29","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":892800},{"d":"1983-12-30","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1464000},{"d":"1984-01-03","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":643200},{"d":"1984-01-04","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":960000},{"d":"1984-01-05","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":2337600},{"d":"1984-01-06","o":0.16,"h":0.17,"l":0.15,"c":0.17,"v":1464000},{"d":"1984-01-09","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":753600},{"d":"1984-01-10","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":446400},{"d":"1984-01-11","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1939200},{"d":"1984-01-12","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":609600},{"d":"1984-01-13","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":3278400},{"d":"1984-01-16","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":249600},{"d":"1984-01-17","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":1780800},{"d":"1984-01-18","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":412800},{"d":"1984-01-19","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":456000},{"d":"1984-01-20","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":796800},{"d":"1984-01-23","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":628800},{"d":"1984-01-24","o":0.16,"h":0.17,"l":0.15,"c":0.17,"v":1104000},{"d":"1984-01-25","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":825600},{"d":"1984-01-26","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":72000},{"d":"1984-01-27","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":1305600},{"d":"1984-01-30","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":571200},{"d":"1984-01-31","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":432000},{"d":"1984-02-01","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":398400},{"d":"1984-02-02","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1713600},{"d":"1984-02-03","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":264000},{"d":"1984-02-06","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":465600},{"d":"1984-02-07","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":417600},{"d":"1984-02-08","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":1041600},{"d":"1984-02-09","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":331200},{"d":"1984-02-10","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":211200},{"d":"1984-02-13","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":547200},{"d":"1984-02-14","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":182400},{"d":"1984-02-15","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":129600},{"d":"1984-02-16","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":902400},{"d":"1984-02-17","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":619200},{"d":"1984-02-21","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":595200},{"d":"1984-02-22","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":542400},{"d":"1984-02-23","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":139200},{"d":"1984-02-24","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1574400},{"d":"1984-02-27","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":782400},{"d":"1984-02-28","o":0.14,"h":0.14,"l":0.12,"c":0.13,"v":844800},{"d":"1984-02-29","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":321600},{"d":"1984-03-01","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":2433600},{"d":"1984-03-02","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":139200},{"d":"1984-03-05","o":0.13,"h":0.14,"l":0.12,"c":0.13,"v":758400},{"d":"1984-03-06","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":532800},{"d":"1984-03-07","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":192000},{"d":"1984-03-08","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":38400},{"d":"1984-03-09","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":316800},{"d":"1984-03-12","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":91200},{"d":"1984-03-13","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":1248000},{"d":"1984-03-14","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":1128000},{"d":"1984-03-15","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":96000},{"d":"1984-03-16","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":259200},{"d":"1984-03-19","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":451200},{"d":"1984-03-20","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":475200},{"d":"1984-03-21","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":110400},{"d":"1984-03-22","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":288000},{"d":"1984-03-23","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":1924800},{"d":"1984-03-26","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":62400},{"d":"1984-03-27","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":43200},{"d":"1984-03-28","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":336000},{"d":"1984-03-29","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":384000},{"d":"1984-03-30","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":172800},{"d":"1984-04-02","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":100800},{"d":"1984-04-03","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":340800},{"d":"1984-04-04","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":230400},{"d":"1984-04-05","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1406400},{"d":"1984-04-06","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":134400},{"d":"1984-04-09","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1190400},{"d":"1984-04-10","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":724800},{"d":"1984-04-11","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":134400},{"d":"1984-04-12","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":998400},{"d":"1984-04-13","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":619200},{"d":"1984-04-16","o":0.11,"h":0.12,"l":0.1,"c":0.11,"v":2664000},{"d":"1984-04-17","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":403200},{"d":"1984-04-18","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":1574400},{"d":"1984-04-19","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":384000},{"d":"1984-04-23","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":5448000},{"d":"1984-04-24","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":321600},{"d":"1984-04-25","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":504000},{"d":"1984-04-26","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":969600},{"d":"1984-04-27","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1036800},{"d":"1984-04-30","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":100800},{"d":"1984-05-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":369600},{"d":"1984-05-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":576000},{"d":"1984-05-03","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":148800},{"d":"1984-05-04","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2702400},{"d":"1984-05-07","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":523200},{"d":"1984-05-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":72000},{"d":"1984-05-09","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":710400},{"d":"1984-05-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":758400},{"d":"1984-05-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1579200},{"d":"1984-05-14","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":3235200},{"d":"1984-05-15","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1795200},{"d":"1984-05-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1944000},{"d":"1984-05-17","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":192000},{"d":"1984-05-18","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":782400},{"d":"1984-05-21","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":3590400},{"d":"1984-05-22","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":326400},{"d":"1984-05-23","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":288000},{"d":"1984-05-24","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":436800},{"d":"1984-05-25","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":681600},{"d":"1984-05-29","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":1449600},{"d":"1984-05-30","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":312000},{"d":"1984-05-31","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":192000},{"d":"1984-06-01","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":2534400},{"d":"1984-06-04","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":744000},{"d":"1984-06-05","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":537600},{"d":"1984-06-06","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":360000},{"d":"1984-06-07","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":1017600},{"d":"1984-06-08","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":148800},{"d":"1984-06-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":580800},{"d":"1984-06-12","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1353600},{"d":"1984-06-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":628800},{"d":"1984-06-14","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1531200},{"d":"1984-06-15","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":422400},{"d":"1984-06-18","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":153600},{"d":"1984-06-19","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":662400},{"d":"1984-06-20","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3129600},{"d":"1984-06-21","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":600000},{"d":"1984-06-22","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":475200},{"d":"1984-06-25","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":748800},{"d":"1984-06-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":57600},{"d":"1984-06-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":158400},{"d":"1984-06-28","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":547200},{"d":"1984-06-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":24000},{"d":"1984-07-02","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":436800},{"d":"1984-07-03","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":81600},{"d":"1984-07-05","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":192000},{"d":"1984-07-06","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":67200},{"d":"1984-07-09","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":134400},{"d":"1984-07-10","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":240000},{"d":"1984-07-11","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":216000},{"d":"1984-07-12","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":1929600},{"d":"1984-07-13","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":2688000},{"d":"1984-07-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":57600},{"d":"1984-07-17","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":196800},{"d":"1984-07-18","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":628800},{"d":"1984-07-19","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":288000},{"d":"1984-07-20","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":331200},{"d":"1984-07-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":307200},{"d":"1984-07-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":96000},{"d":"1984-07-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":412800},{"d":"1984-07-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":489600},{"d":"1984-07-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":302400},{"d":"1984-07-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":307200},{"d":"1984-07-31","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":297600},{"d":"1984-08-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1406400},{"d":"1984-08-02","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":192000},{"d":"1984-08-03","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":297600},{"d":"1984-08-06","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1881600},{"d":"1984-08-07","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":816000},{"d":"1984-08-08","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":465600},{"d":"1984-08-09","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":307200},{"d":"1984-08-10","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":4800000},{"d":"1984-08-13","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":504000},{"d":"1984-08-14","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":2011200},{"d":"1984-08-15","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":196800},{"d":"1984-08-16","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":4617600},{"d":"1984-08-17","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":480000},{"d":"1984-08-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":225600},{"d":"1984-08-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":120000},{"d":"1984-08-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":307200},{"d":"1984-08-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":883200},{"d":"1984-08-24","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":542400},{"d":"1984-08-27","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":1396800},{"d":"1984-08-28","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":974400},{"d":"1984-08-29","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":172800},{"d":"1984-08-30","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":672000},{"d":"1984-08-31","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":369600},{"d":"1984-09-04","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":124800},{"d":"1984-09-05","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":110400},{"d":"1984-09-06","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":456000},{"d":"1984-09-07","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":62400},{"d":"1984-09-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":172800},{"d":"1984-09-11","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":177600},{"d":"1984-09-12","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":139200},{"d":"1984-09-13","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":830400},{"d":"1984-09-14","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":508800},{"d":"1984-09-17","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":5040000},{"d":"1984-09-18","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2904000},{"d":"1984-09-19","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":508800},{"d":"1984-09-20","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":192000},{"d":"1984-09-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":326400},{"d":"1984-09-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":105600},{"d":"1984-09-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1540800},{"d":"1984-09-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":705600},{"d":"1984-09-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":153600},{"d":"1984-09-28","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":43200},{"d":"1984-10-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2275200},{"d":"1984-10-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":120000},{"d":"1984-10-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1209600},{"d":"1984-10-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":796800},{"d":"1984-10-05","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":600000},{"d":"1984-10-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":139200},{"d":"1984-10-09","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1401600},{"d":"1984-10-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1497600},{"d":"1984-10-11","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":1176000},{"d":"1984-10-12","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":451200},{"d":"1984-10-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2712000},{"d":"1984-10-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":100800},{"d":"1984-10-17","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":139200},{"d":"1984-10-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":518400},{"d":"1984-10-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":307200},{"d":"1984-10-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":115200},{"d":"1984-10-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":43200},{"d":"1984-10-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":844800},{"d":"1984-10-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":384000},{"d":"1984-10-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1296000},{"d":"1984-10-29","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":288000},{"d":"1984-10-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":249600},{"d":"1984-10-31","o":0.1,"h":0.11,"l":0.09,"c":0.09,"v":696000},{"d":"1984-11-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":446400},{"d":"1984-11-02","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":340800},{"d":"1984-11-05","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":331200},{"d":"1984-11-06","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":273600},{"d":"1984-11-07","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":556800},{"d":"1984-11-08","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":892800},{"d":"1984-11-09","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":105600},{"d":"1984-11-12","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":196800},{"d":"1984-11-13","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":321600},{"d":"1984-11-14","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1132800},{"d":"1984-11-15","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1128000},{"d":"1984-11-16","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":336000},{"d":"1984-11-19","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":753600},{"d":"1984-11-20","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":1416000},{"d":"1984-11-21","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":960000},{"d":"1984-11-23","o":0.09,"h":0.09,"l":0.08,"c":0.09,"v":1958400},{"d":"1984-11-26","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":379200},{"d":"1984-11-27","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":432000},{"d":"1984-11-28","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1003200},{"d":"1984-11-29","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":2457600},{"d":"1984-11-30","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1003200},{"d":"1984-12-03","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":465600},{"d":"1984-12-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1958400},{"d":"1984-12-05","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":1785600},{"d":"1984-12-06","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":811200},{"d":"1984-12-07","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":902400},{"d":"1984-12-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1713600},{"d":"1984-12-11","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":3124800},{"d":"1984-12-12","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":1137600},{"d":"1984-12-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":806400},{"d":"1984-12-14","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":340800},{"d":"1984-12-17","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":528000},{"d":"1984-12-18","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":484800},{"d":"1984-12-19","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":1718400},{"d":"1984-12-20","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":710400},{"d":"1984-12-21","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":475200},{"d":"1984-12-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1056000},{"d":"1984-12-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":796800},{"d":"1984-12-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":249600},{"d":"1984-12-28","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":436800},{"d":"1984-12-31","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":768000},{"d":"1985-01-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":96000},{"d":"1985-01-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":648000},{"d":"1985-01-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1900800},{"d":"1985-01-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":225600},{"d":"1985-01-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":9600},{"d":"1985-01-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":388800},{"d":"1985-01-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":734400},{"d":"1985-01-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":556800},{"d":"1985-01-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":230400},{"d":"1985-01-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":504000},{"d":"1985-01-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":772800},{"d":"1985-01-17","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":470400},{"d":"1985-01-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":100800},{"d":"1985-01-21","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3028800},{"d":"1985-01-22","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":1180800},{"d":"1985-01-23","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1324800},{"d":"1985-01-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1564800},{"d":"1985-01-25","o":0.12,"h":0.14,"l":0.11,"c":0.14,"v":4003200},{"d":"1985-01-28","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":5121600},{"d":"1985-01-29","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":3216000},{"d":"1985-01-30","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":2918400},{"d":"1985-01-31","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":955200},{"d":"1985-02-01","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":2328000},{"d":"1985-02-04","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":705600},{"d":"1985-02-05","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1900800},{"d":"1985-02-06","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":806400},{"d":"1985-02-07","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":1348800},{"d":"1985-02-08","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":561600},{"d":"1985-02-11","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":508800},{"d":"1985-02-12","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":864000},{"d":"1985-02-13","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":979200},{"d":"1985-02-14","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":753600},{"d":"1985-02-15","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1425600},{"d":"1985-02-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1238400},{"d":"1985-02-20","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":422400},{"d":"1985-02-21","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":513600},{"d":"1985-02-22","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":777600},{"d":"1985-02-25","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":979200},{"d":"1985-02-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":196800},{"d":"1985-02-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":244800},{"d":"1985-02-28","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":590400},{"d":"1985-03-01","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":393600},{"d":"1985-03-04","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1972800},{"d":"1985-03-05","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2611200},{"d":"1985-03-06","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1833600},{"d":"1985-03-07","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":302400},{"d":"1985-03-08","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":91200},{"d":"1985-03-11","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":787200},{"d":"1985-03-12","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":787200},{"d":"1985-03-13","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1051200},{"d":"1985-03-14","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1737600},{"d":"1985-03-15","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":984000},{"d":"1985-03-18","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1252800},{"d":"1985-03-19","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":691200},{"d":"1985-03-20","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":259200},{"d":"1985-03-21","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":2145600},{"d":"1985-03-22","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":796800},{"d":"1985-03-25","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":1219200},{"d":"1985-03-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":864000},{"d":"1985-03-27","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":739200},{"d":"1985-03-28","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":408000},{"d":"1985-03-29","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":883200},{"d":"1985-04-01","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":302400},{"d":"1985-04-02","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":235200},{"d":"1985-04-03","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":739200},{"d":"1985-04-04","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":360000},{"d":"1985-04-08","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":297600},{"d":"1985-04-09","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":638400},{"d":"1985-04-10","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":542400},{"d":"1985-04-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":67200},{"d":"1985-04-12","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":129600},{"d":"1985-04-15","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":523200},{"d":"1985-04-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1334400},{"d":"1985-04-17","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1214400},{"d":"1985-04-18","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1032000},{"d":"1985-04-19","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1353600},{"d":"1985-04-22","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3355200},{"d":"1985-04-23","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":6412800},{"d":"1985-04-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1824000},{"d":"1985-04-25","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2078400},{"d":"1985-04-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":969600},{"d":"1985-04-29","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":4195200},{"d":"1985-04-30","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2764800},{"d":"1985-05-01","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":3830400},{"d":"1985-05-02","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":2841600},{"d":"1985-05-03","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":1281600},{"d":"1985-05-06","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":2827200},{"d":"1985-05-07","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":537600},{"d":"1985-05-08","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":854400},{"d":"1985-05-09","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":830400},{"d":"1985-05-10","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":2476800},{"d":"1985-05-13","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":2347200},{"d":"1985-05-14","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":4065600},{"d":"1985-05-15","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":2486400},{"d":"1985-05-16","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":643200},{"d":"1985-05-17","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":2356800},{"d":"1985-05-20","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":3062400},{"d":"1985-05-21","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":9096000},{"d":"1985-05-22","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":5697600},{"d":"1985-05-23","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":4051200},{"d":"1985-05-24","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1752000},{"d":"1985-05-28","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":2692800},{"d":"1985-05-29","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":2270400},{"d":"1985-05-30","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":753600},{"d":"1985-05-31","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":1214400},{"d":"1985-06-03","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":504000},{"d":"1985-06-04","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1238400},{"d":"1985-06-05","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":969600},{"d":"1985-06-06","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":192000},{"d":"1985-06-07","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":1137600},{"d":"1985-06-10","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":859200},{"d":"1985-06-11","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":547200},{"d":"1985-06-12","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":3225600},{"d":"1985-06-13","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1747200},{"d":"1985-06-14","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1276800},{"d":"1985-06-17","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1200000},{"d":"1985-06-18","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":835200},{"d":"1985-06-19","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":969600},{"d":"1985-06-20","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":192000},{"d":"1985-06-21","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2011200},{"d":"1985-06-24","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":393600},{"d":"1985-06-25","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":700800},{"d":"1985-06-26","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":446400},{"d":"1985-06-27","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":321600},{"d":"1985-06-28","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1243200},{"d":"1985-07-01","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":2558400},{"d":"1985-07-02","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":153600},{"d":"1985-07-03","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":172800},{"d":"1985-07-05","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":849600},{"d":"1985-07-08","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":897600},{"d":"1985-07-09","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":830400},{"d":"1985-07-10","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1166400},{"d":"1985-07-11","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":340800},{"d":"1985-07-12","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":720000},{"d":"1985-07-15","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":1536000},{"d":"1985-07-16","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":254400},{"d":"1985-07-17","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":403200},{"d":"1985-07-18","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":652800},{"d":"1985-07-19","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":441600},{"d":"1985-07-22","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":1060800},{"d":"1985-07-23","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":364800},{"d":"1985-07-24","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":2054400},{"d":"1985-07-25","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":2284800},{"d":"1985-07-26","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":3024000},{"d":"1985-07-29","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1003200},{"d":"1985-07-30","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":619200},{"d":"1985-07-31","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1166400},{"d":"1985-08-01","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1075200},{"d":"1985-08-02","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":528000},{"d":"1985-08-05","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":537600},{"d":"1985-08-06","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":859200},{"d":"1985-08-07","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1564800},{"d":"1985-08-08","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1728000},{"d":"1985-08-09","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":249600},{"d":"1985-08-12","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":619200},{"d":"1985-08-13","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1137600},{"d":"1985-08-14","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1267200},{"d":"1985-08-15","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":206400},{"d":"1985-08-16","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1012800},{"d":"1985-08-19","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1795200},{"d":"1985-08-20","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2476800},{"d":"1985-08-21","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":3475200},{"d":"1985-08-22","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2136000},{"d":"1985-08-23","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":460800},{"d":"1985-08-26","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":984000},{"d":"1985-08-27","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2635200},{"d":"1985-08-28","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":2025600},{"d":"1985-08-29","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":1032000},{"d":"1985-08-30","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1233600},{"d":"1985-09-03","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":945600},{"d":"1985-09-04","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":744000},{"d":"1985-09-05","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":792000},{"d":"1985-09-06","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":748800},{"d":"1985-09-09","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":873600},{"d":"1985-09-10","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1896000},{"d":"1985-09-11","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1598400},{"d":"1985-09-12","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":595200},{"d":"1985-09-13","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":537600},{"d":"1985-09-16","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":249600},{"d":"1985-09-17","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":1526400},{"d":"1985-09-18","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":652800},{"d":"1985-09-19","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":777600},{"d":"1985-09-20","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":974400},{"d":"1985-09-23","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":556800},{"d":"1985-09-24","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":288000},{"d":"1985-09-25","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1132800},{"d":"1985-09-26","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":4377600},{"d":"1985-09-30","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1809600},{"d":"1985-10-01","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1089600},{"d":"1985-10-02","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1809600},{"d":"1985-10-03","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":1934400},{"d":"1985-10-04","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1060800},{"d":"1985-10-07","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1334400},{"d":"1985-10-08","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":820800},{"d":"1985-10-09","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":288000},{"d":"1985-10-10","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1089600},{"d":"1985-10-11","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1012800},{"d":"1985-10-14","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":417600},{"d":"1985-10-15","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":110400},{"d":"1985-10-16","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":878400},{"d":"1985-10-17","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":3854400},{"d":"1985-10-18","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":7387200},{"d":"1985-10-21","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":3772800},{"d":"1985-10-22","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":840000},{"d":"1985-10-23","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2409600},{"d":"1985-10-24","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":7108800},{"d":"1985-10-25","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":2942400},{"d":"1985-10-28","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":931200},{"d":"1985-10-29","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":4113600},{"d":"1985-10-30","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":3168000},{"d":"1985-10-31","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1833600},{"d":"1985-11-01","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1574400},{"d":"1985-11-04","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":859200},{"d":"1985-11-05","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1094400},{"d":"1985-11-06","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":710400},{"d":"1985-11-07","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1838400},{"d":"1985-11-08","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2241600},{"d":"1985-11-11","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1176000},{"d":"1985-11-12","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2068800},{"d":"1985-11-13","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":1353600},{"d":"1985-11-14","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":820800},{"d":"1985-11-15","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1003200},{"d":"1985-11-18","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1545600},{"d":"1985-11-19","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":1401600},{"d":"1985-11-20","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1238400},{"d":"1985-11-21","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":580800},{"d":"1985-11-22","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":604800},{"d":"1985-11-25","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":840000},{"d":"1985-11-26","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":600000},{"d":"1985-11-27","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1483200},{"d":"1985-11-29","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":384000},{"d":"1985-12-02","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":1276800},{"d":"1985-12-03","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":1905600},{"d":"1985-12-04","o":0.23,"h":0.29,"l":0.23,"c":0.28,"v":6950400},{"d":"1985-12-05","o":0.29,"h":0.33,"l":0.29,"c":0.3,"v":17016000},{"d":"1985-12-06","o":0.3,"h":0.31,"l":0.28,"c":0.29,"v":12681600},{"d":"1985-12-09","o":0.29,"h":0.29,"l":0.26,"c":0.27,"v":5222400},{"d":"1985-12-10","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":7665600},{"d":"1985-12-11","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":5304000},{"d":"1985-12-12","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":4449600},{"d":"1985-12-13","o":0.23,"h":0.26,"l":0.23,"c":0.25,"v":6484800},{"d":"1985-12-16","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":1684800},{"d":"1985-12-17","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":1137600},{"d":"1985-12-18","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":1248000},{"d":"1985-12-19","o":0.26,"h":0.28,"l":0.26,"c":0.28,"v":4728000},{"d":"1985-12-20","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":3254400},{"d":"1985-12-23","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":3513600},{"d":"1985-12-24","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":1401600},{"d":"1985-12-26","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":249600},{"d":"1985-12-27","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":484800},{"d":"1985-12-30","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":955200},{"d":"1985-12-31","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":331200},{"d":"1986-01-02","o":0.28,"h":0.28,"l":0.26,"c":0.26,"v":888000},{"d":"1986-01-03","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":1281600},{"d":"1986-01-06","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":1027200},{"d":"1986-01-07","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":5222400},{"d":"1986-01-08","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":13756800},{"d":"1986-01-09","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":4550400},{"d":"1986-01-10","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":2904000},{"d":"1986-01-13","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":5596800},{"d":"1986-01-14","o":0.27,"h":0.28,"l":0.26,"c":0.26,"v":1454400},{"d":"1986-01-15","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":820800},{"d":"1986-01-16","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":321600},{"d":"1986-01-17","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":460800},{"d":"1986-01-20","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":2150400},{"d":"1986-01-21","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":2328000},{"d":"1986-01-22","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":1099200},{"d":"1986-01-23","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":816000},{"d":"1986-01-24","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":705600},{"d":"1986-01-27","o":0.26,"h":0.28,"l":0.26,"c":0.27,"v":4248000},{"d":"1986-01-28","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":2529600},{"d":"1986-01-29","o":0.28,"h":0.29,"l":0.27,"c":0.29,"v":3753600},{"d":"1986-01-30","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":1531200},{"d":"1986-01-31","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":2035200},{"d":"1986-02-03","o":0.29,"h":0.3,"l":0.27,"c":0.27,"v":5040000},{"d":"1986-02-04","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":3652800},{"d":"1986-02-05","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":1065600},{"d":"1986-02-06","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":3758400},{"d":"1986-02-07","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":3542400},{"d":"1986-02-10","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":2462400},{"d":"1986-02-11","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":3384000},{"d":"1986-02-12","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":979200},{"d":"1986-02-13","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":1305600},{"d":"1986-02-14","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":2707200},{"d":"1986-02-18","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":1776000},{"d":"1986-02-19","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":1612800},{"d":"1986-02-20","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":1368000},{"d":"1986-02-21","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":1387200},{"d":"1986-02-24","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":504000},{"d":"1986-02-25","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":1363200},{"d":"1986-02-26","o":0.28,"h":0.29,"l":0.27,"c":0.29,"v":3763200},{"d":"1986-02-27","o":0.29,"h":0.3,"l":0.28,"c":0.3,"v":6292800},{"d":"1986-02-28","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":5764800},{"d":"1986-03-03","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":2990400},{"d":"1986-03-04","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":14716800},{"d":"1986-03-05","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":1574400},{"d":"1986-03-06","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":5736000},{"d":"1986-03-07","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":4444800},{"d":"1986-03-10","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":3052800},{"d":"1986-03-11","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":2558400},{"d":"1986-03-12","o":0.29,"h":0.31,"l":0.29,"c":0.31,"v":5760000},{"d":"1986-03-13","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":4334400},{"d":"1986-03-14","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":4593600},{"d":"1986-03-17","o":0.32,"h":0.34,"l":0.31,"c":0.31,"v":2332800},{"d":"1986-03-18","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":40612800},{"d":"1986-03-19","o":0.32,"h":0.33,"l":0.31,"c":0.33,"v":23448000},{"d":"1986-03-20","o":0.34,"h":0.35,"l":0.32,"c":0.34,"v":23140800},{"d":"1986-03-21","o":0.34,"h":0.37,"l":0.34,"c":0.36,"v":13972800},{"d":"1986-03-24","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":10262400},{"d":"1986-03-25","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":14020800},{"d":"1986-03-26","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":7790400},{"d":"1986-03-27","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":10800000},{"d":"1986-03-31","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":6081600},{"d":"1986-04-01","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":5678400},{"d":"1986-04-02","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":8817600},{"d":"1986-04-03","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":3139200},{"d":"1986-04-04","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":6038400},{"d":"1986-04-07","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":10526400},{"d":"1986-04-08","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":4584000},{"d":"1986-04-09","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":8064000},{"d":"1986-04-10","o":0.41,"h":0.49,"l":0.41,"c":0.49,"v":14616000},{"d":"1986-04-11","o":0.49,"h":0.5,"l":0.47,"c":0.48,"v":10963200},{"d":"1986-04-14","o":0.48,"h":0.5,"l":0.48,"c":0.5,"v":9355200},{"d":"1986-04-15","o":0.5,"h":0.52,"l":0.5,"c":0.52,"v":12451200},{"d":"1986-04-16","o":0.52,"h":0.57,"l":0.51,"c":0.56,"v":18816000},{"d":"1986-04-17","o":0.56,"h":0.59,"l":0.5,"c":0.53,"v":18662400},{"d":"1986-04-18","o":0.53,"h":0.54,"l":0.49,"c":0.51,"v":11736000},{"d":"1986-04-21","o":0.51,"h":0.51,"l":0.46,"c":0.47,"v":11904000},{"d":"1986-04-22","o":0.47,"h":0.48,"l":0.46,"c":0.48,"v":11174400},{"d":"1986-04-23","o":0.48,"h":0.51,"l":0.48,"c":0.49,"v":11049600},{"d":"1986-04-24","o":0.49,"h":0.51,"l":0.49,"c":0.49,"v":6201600},{"d":"1986-04-25","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":3724800},{"d":"1986-04-28","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":2841600},{"d":"1986-04-29","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":3907200},{"d":"1986-04-30","o":0.48,"h":0.48,"l":0.43,"c":0.43,"v":11241600},{"d":"1986-05-01","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":14184000},{"d":"1986-05-02","o":0.43,"h":0.5,"l":0.43,"c":0.5,"v":8160000},{"d":"1986-05-05","o":0.53,"h":0.56,"l":0.53,"c":0.55,"v":27859200},{"d":"1986-05-06","o":0.55,"h":0.57,"l":0.53,"c":0.54,"v":12844800},{"d":"1986-05-07","o":0.54,"h":0.54,"l":0.51,"c":0.53,"v":11726400},{"d":"1986-05-08","o":0.53,"h":0.54,"l":0.53,"c":0.54,"v":5256000},{"d":"1986-05-09","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":4694400},{"d":"1986-05-12","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":3686400},{"d":"1986-05-13","o":0.53,"h":0.54,"l":0.51,"c":0.51,"v":3830400},{"d":"1986-05-14","o":0.52,"h":0.55,"l":0.52,"c":0.55,"v":22958400},{"d":"1986-05-15","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":7876800},{"d":"1986-05-16","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":7027200},{"d":"1986-05-19","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":3720000},{"d":"1986-05-20","o":0.53,"h":0.54,"l":0.53,"c":0.54,"v":7305600},{"d":"1986-05-21","o":0.54,"h":0.57,"l":0.54,"c":0.57,"v":20179200},{"d":"1986-05-22","o":0.57,"h":0.61,"l":0.57,"c":0.59,"v":13944000},{"d":"1986-05-23","o":0.59,"h":0.59,"l":0.57,"c":0.58,"v":4003200},{"d":"1986-05-27","o":0.58,"h":0.58,"l":0.57,"c":0.58,"v":3355200},{"d":"1986-05-28","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":5798400},{"d":"1986-05-29","o":0.58,"h":0.58,"l":0.54,"c":0.55,"v":10617600},{"d":"1986-05-30","o":0.55,"h":0.55,"l":0.53,"c":0.54,"v":6988800},{"d":"1986-06-02","o":0.54,"h":0.55,"l":0.53,"c":0.54,"v":3964800},{"d":"1986-06-03","o":0.54,"h":0.56,"l":0.54,"c":0.55,"v":3403200},{"d":"1986-06-04","o":0.56,"h":0.6,"l":0.56,"c":0.59,"v":13579200},{"d":"1986-06-05","o":0.59,"h":0.61,"l":0.58,"c":0.59,"v":8865600},{"d":"1986-06-06","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":3868800},{"d":"1986-06-09","o":0.59,"h":0.59,"l":0.57,"c":0.57,"v":2328000},{"d":"1986-06-10","o":0.57,"h":0.57,"l":0.55,"c":0.57,"v":3336000},{"d":"1986-06-11","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":4108800},{"d":"1986-06-12","o":0.58,"h":0.59,"l":0.57,"c":0.57,"v":3446400},{"d":"1986-06-13","o":0.57,"h":0.58,"l":0.55,"c":0.55,"v":3801600},{"d":"1986-06-16","o":0.55,"h":0.56,"l":0.54,"c":0.54,"v":1065600},{"d":"1986-06-17","o":0.54,"h":0.57,"l":0.54,"c":0.55,"v":3897600},{"d":"1986-06-18","o":0.55,"h":0.55,"l":0.51,"c":0.53,"v":8995200},{"d":"1986-06-19","o":0.53,"h":0.55,"l":0.53,"c":0.55,"v":3782400},{"d":"1986-06-20","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":1948800},{"d":"1986-06-23","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":3484800},{"d":"1986-06-24","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":2851200},{"d":"1986-06-25","o":0.53,"h":0.54,"l":0.53,"c":0.53,"v":1891200},{"d":"1986-06-26","o":0.53,"h":0.53,"l":0.51,"c":0.51,"v":3177600},{"d":"1986-06-27","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":2808000},{"d":"1986-06-30","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":1972800},{"d":"1986-07-01","o":0.52,"h":0.53,"l":0.49,"c":0.51,"v":8332800},{"d":"1986-07-02","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":3081600},{"d":"1986-07-03","o":0.51,"h":0.53,"l":0.5,"c":0.53,"v":4660800},{"d":"1986-07-07","o":0.53,"h":0.54,"l":0.49,"c":0.49,"v":4800000},{"d":"1986-07-08","o":0.48,"h":0.48,"l":0.44,"c":0.45,"v":11222400},{"d":"1986-07-09","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":8328000},{"d":"1986-07-10","o":0.46,"h":0.47,"l":0.45,"c":0.47,"v":6268800},{"d":"1986-07-11","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":7593600},{"d":"1986-07-14","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":15547200},{"d":"1986-07-15","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":20731200},{"d":"1986-07-16","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":9465600},{"d":"1986-07-17","o":0.47,"h":0.5,"l":0.47,"c":0.49,"v":7296000},{"d":"1986-07-18","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":5496000},{"d":"1986-07-21","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":4756800},{"d":"1986-07-22","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":2544000},{"d":"1986-07-23","o":0.53,"h":0.54,"l":0.53,"c":0.53,"v":8620800},{"d":"1986-07-24","o":0.53,"h":0.54,"l":0.52,"c":0.53,"v":7464000},{"d":"1986-07-25","o":0.53,"h":0.54,"l":0.52,"c":0.53,"v":1603200},{"d":"1986-07-28","o":0.53,"h":0.53,"l":0.51,"c":0.51,"v":8659200},{"d":"1986-07-29","o":0.51,"h":0.52,"l":0.5,"c":0.5,"v":2880000},{"d":"1986-07-30","o":0.5,"h":0.5,"l":0.47,"c":0.48,"v":6417600},{"d":"1986-07-31","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":1281600},{"d":"1986-08-01","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":4041600},{"d":"1986-08-04","o":0.45,"h":0.45,"l":0.43,"c":0.45,"v":4185600},{"d":"1986-08-05","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":3600000},{"d":"1986-08-06","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":5044800},{"d":"1986-08-07","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":2529600},{"d":"1986-08-08","o":0.44,"h":0.45,"l":0.43,"c":0.43,"v":3268800},{"d":"1986-08-11","o":0.43,"h":0.45,"l":0.42,"c":0.45,"v":6172800},{"d":"1986-08-12","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":3086400},{"d":"1986-08-13","o":0.47,"h":0.49,"l":0.47,"c":0.48,"v":3532800},{"d":"1986-08-14","o":0.48,"h":0.51,"l":0.48,"c":0.51,"v":2745600},{"d":"1986-08-15","o":0.51,"h":0.52,"l":0.5,"c":0.5,"v":4204800},{"d":"1986-08-18","o":0.5,"h":0.51,"l":0.47,"c":0.48,"v":3163200},{"d":"1986-08-19","o":0.48,"h":0.48,"l":0.45,"c":0.46,"v":4612800},{"d":"1986-08-20","o":0.46,"h":0.48,"l":0.45,"c":0.47,"v":2668800},{"d":"1986-08-21","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":2491200},{"d":"1986-08-22","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":1080000},{"d":"1986-08-25","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":1704000},{"d":"1986-08-26","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":2016000},{"d":"1986-08-27","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":1190400},{"d":"1986-08-28","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":5126400},{"d":"1986-08-29","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":1296000},{"d":"1986-09-02","o":0.45,"h":0.46,"l":0.44,"c":0.44,"v":3038400},{"d":"1986-09-03","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":6936000},{"d":"1986-09-04","o":0.45,"h":0.46,"l":0.44,"c":0.44,"v":4977600},{"d":"1986-09-05","o":0.44,"h":0.45,"l":0.4,"c":0.41,"v":7843200},{"d":"1986-09-08","o":0.4,"h":0.4,"l":0.36,"c":0.36,"v":8280000},{"d":"1986-09-09","o":0.36,"h":0.37,"l":0.33,"c":0.33,"v":18576000},{"d":"1986-09-10","o":0.33,"h":0.33,"l":0.31,"c":0.33,"v":20020800},{"d":"1986-09-11","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":17126400},{"d":"1986-09-12","o":0.32,"h":0.33,"l":0.29,"c":0.29,"v":13008000},{"d":"1986-09-15","o":0.29,"h":0.31,"l":0.29,"c":0.29,"v":9835200},{"d":"1986-09-16","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":6801600},{"d":"1986-09-17","o":0.29,"h":0.3,"l":0.28,"c":0.29,"v":19296000},{"d":"1986-09-18","o":0.29,"h":0.33,"l":0.29,"c":0.33,"v":12201600},{"d":"1986-09-19","o":0.33,"h":0.34,"l":0.32,"c":0.34,"v":9700800},{"d":"1986-09-22","o":0.34,"h":0.36,"l":0.34,"c":0.36,"v":7080000},{"d":"1986-09-23","o":0.36,"h":0.39,"l":0.36,"c":0.38,"v":14299200},{"d":"1986-09-24","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":6528000},{"d":"1986-09-25","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":13545600},{"d":"1986-09-26","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":5136000},{"d":"1986-09-29","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":2865600},{"d":"1986-09-30","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":6067200},{"d":"1986-10-01","o":0.36,"h":0.39,"l":0.36,"c":0.38,"v":16032000},{"d":"1986-10-02","o":0.38,"h":0.4,"l":0.37,"c":0.39,"v":5337600},{"d":"1986-10-03","o":0.39,"h":0.41,"l":0.39,"c":0.39,"v":8563200},{"d":"1986-10-06","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":1060800},{"d":"1986-10-07","o":0.39,"h":0.39,"l":0.36,"c":0.37,"v":2928000},{"d":"1986-10-08","o":0.37,"h":0.39,"l":0.37,"c":0.37,"v":2390400},{"d":"1986-10-09","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":2025600},{"d":"1986-10-10","o":0.37,"h":0.39,"l":0.36,"c":0.38,"v":2510400},{"d":"1986-10-13","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":676800},{"d":"1986-10-14","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":4137600},{"d":"1986-10-15","o":0.39,"h":0.39,"l":0.36,"c":0.38,"v":3076800},{"d":"1986-10-16","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":1358400},{"d":"1986-10-17","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":1752000},{"d":"1986-10-20","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":2606400},{"d":"1986-10-21","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":1675200},{"d":"1986-10-22","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":1843200},{"d":"1986-10-23","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":4348800},{"d":"1986-10-24","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":7108800},{"d":"1986-10-27","o":0.43,"h":0.44,"l":0.42,"c":0.44,"v":5088000},{"d":"1986-10-28","o":0.44,"h":0.48,"l":0.44,"c":0.48,"v":12081600},{"d":"1986-10-29","o":0.48,"h":0.48,"l":0.45,"c":0.46,"v":7108800},{"d":"1986-10-30","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":4084800},{"d":"1986-10-31","o":0.46,"h":0.48,"l":0.46,"c":0.47,"v":2563200},{"d":"1986-11-03","o":0.47,"h":0.48,"l":0.46,"c":0.46,"v":2726400},{"d":"1986-11-04","o":0.46,"h":0.46,"l":0.41,"c":0.44,"v":16982400},{"d":"1986-11-05","o":0.44,"h":0.45,"l":0.42,"c":0.42,"v":6926400},{"d":"1986-11-06","o":0.42,"h":0.42,"l":0.39,"c":0.39,"v":9052800},{"d":"1986-11-07","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":5803200},{"d":"1986-11-10","o":0.39,"h":0.43,"l":0.39,"c":0.43,"v":8169600},{"d":"1986-11-11","o":0.44,"h":0.49,"l":0.44,"c":0.48,"v":17404800},{"d":"1986-11-12","o":0.48,"h":0.5,"l":0.47,"c":0.48,"v":13718400},{"d":"1986-11-13","o":0.48,"h":0.51,"l":0.48,"c":0.48,"v":13051200},{"d":"1986-11-14","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":4627200},{"d":"1986-11-17","o":0.48,"h":0.48,"l":0.46,"c":0.46,"v":3652800},{"d":"1986-11-18","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":6931200},{"d":"1986-11-19","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":7732800},{"d":"1986-11-20","o":0.46,"h":0.48,"l":0.46,"c":0.48,"v":4320000},{"d":"1986-11-21","o":0.48,"h":0.5,"l":0.48,"c":0.48,"v":4531200},{"d":"1986-11-24","o":0.48,"h":0.5,"l":0.48,"c":0.5,"v":4651200},{"d":"1986-11-25","o":0.5,"h":0.51,"l":0.49,"c":0.49,"v":3849600},{"d":"1986-11-26","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":2726400},{"d":"1986-11-28","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":782400},{"d":"1986-12-01","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":7910400},{"d":"1986-12-02","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":6720000},{"d":"1986-12-03","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":6158400},{"d":"1986-12-04","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":3168000},{"d":"1986-12-05","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":8884800},{"d":"1986-12-08","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":4344000},{"d":"1986-12-09","o":0.47,"h":0.47,"l":0.44,"c":0.44,"v":5265600},{"d":"1986-12-10","o":0.44,"h":0.44,"l":0.42,"c":0.42,"v":9504000},{"d":"1986-12-11","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":7291200},{"d":"1986-12-12","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":6552000},{"d":"1986-12-15","o":0.41,"h":0.41,"l":0.39,"c":0.41,"v":8150400},{"d":"1986-12-16","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":5155200},{"d":"1986-12-17","o":0.43,"h":0.44,"l":0.41,"c":0.42,"v":5774400},{"d":"1986-12-18","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":4478400},{"d":"1986-12-19","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":4099200},{"d":"1986-12-22","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":4300800},{"d":"1986-12-23","o":0.44,"h":0.46,"l":0.44,"c":0.45,"v":7411200},{"d":"1986-12-24","o":0.45,"h":0.48,"l":0.45,"c":0.48,"v":3902400},{"d":"1986-12-26","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":4502400},{"d":"1986-12-29","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":6787200},{"d":"1986-12-30","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":8184000},{"d":"1986-12-31","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":8947200},{"d":"1987-01-02","o":0.46,"h":0.49,"l":0.46,"c":0.49,"v":3168000},{"d":"1987-01-05","o":0.49,"h":0.54,"l":0.49,"c":0.54,"v":12220800},{"d":"1987-01-06","o":0.54,"h":0.57,"l":0.54,"c":0.55,"v":20817600},{"d":"1987-01-07","o":0.55,"h":0.58,"l":0.55,"c":0.55,"v":11668800},{"d":"1987-01-08","o":0.58,"h":0.61,"l":0.58,"c":0.59,"v":29088000},{"d":"1987-01-09","o":0.59,"h":0.59,"l":0.55,"c":0.55,"v":18129600},{"d":"1987-01-12","o":0.55,"h":0.58,"l":0.55,"c":0.58,"v":7905600},{"d":"1987-01-13","o":0.58,"h":0.58,"l":0.56,"c":0.57,"v":8630400},{"d":"1987-01-14","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":8635200},{"d":"1987-01-15","o":0.57,"h":0.58,"l":0.56,"c":0.57,"v":11683200},{"d":"1987-01-16","o":0.57,"h":0.57,"l":0.52,"c":0.53,"v":10790400},{"d":"1987-01-19","o":0.53,"h":0.57,"l":0.51,"c":0.57,"v":11668800},{"d":"1987-01-20","o":0.57,"h":0.58,"l":0.55,"c":0.55,"v":11188800},{"d":"1987-01-21","o":0.55,"h":0.56,"l":0.54,"c":0.55,"v":4368000},{"d":"1987-01-22","o":0.55,"h":0.58,"l":0.54,"c":0.57,"v":5664000},{"d":"1987-01-23","o":0.57,"h":0.58,"l":0.54,"c":0.54,"v":7867200},{"d":"1987-01-26","o":0.54,"h":0.54,"l":0.52,"c":0.52,"v":8788800},{"d":"1987-01-27","o":0.52,"h":0.54,"l":0.51,"c":0.54,"v":17097600},{"d":"1987-01-28","o":0.54,"h":0.55,"l":0.53,"c":0.55,"v":3912000},{"d":"1987-01-29","o":0.55,"h":0.56,"l":0.53,"c":0.53,"v":7852800},{"d":"1987-01-30","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":13723200},{"d":"1987-02-02","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":9657600},{"d":"1987-02-03","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":6336000},{"d":"1987-02-04","o":0.54,"h":0.59,"l":0.54,"c":0.57,"v":8443200},{"d":"1987-02-05","o":0.59,"h":0.6,"l":0.58,"c":0.59,"v":15475200},{"d":"1987-02-06","o":0.58,"h":0.61,"l":0.58,"c":0.61,"v":9892800},{"d":"1987-02-09","o":0.61,"h":0.66,"l":0.6,"c":0.66,"v":16627200},{"d":"1987-02-10","o":0.66,"h":0.69,"l":0.64,"c":0.64,"v":22036800},{"d":"1987-02-11","o":0.64,"h":0.68,"l":0.64,"c":0.68,"v":12340800},{"d":"1987-02-12","o":0.68,"h":0.7,"l":0.68,"c":0.7,"v":17179200},{"d":"1987-02-13","o":0.7,"h":0.71,"l":0.68,"c":0.7,"v":8136000},{"d":"1987-02-17","o":0.7,"h":0.72,"l":0.7,"c":0.71,"v":9148800},{"d":"1987-02-18","o":0.71,"h":0.72,"l":0.7,"c":0.72,"v":10968000},{"d":"1987-02-19","o":0.72,"h":0.72,"l":0.69,"c":0.71,"v":7108800},{"d":"1987-02-20","o":0.71,"h":0.71,"l":0.7,"c":0.71,"v":8212800},{"d":"1987-02-23","o":0.71,"h":0.71,"l":0.7,"c":0.7,"v":8284800},{"d":"1987-02-24","o":0.72,"h":0.72,"l":0.7,"c":0.71,"v":5553600},{"d":"1987-02-25","o":0.71,"h":0.76,"l":0.7,"c":0.76,"v":13329600},{"d":"1987-02-26","o":0.76,"h":0.79,"l":0.76,"c":0.79,"v":25291200},{"d":"1987-02-27","o":0.79,"h":0.79,"l":0.78,"c":0.78,"v":21446400},{"d":"1987-03-02","o":0.78,"h":0.79,"l":0.76,"c":0.77,"v":21840000},{"d":"1987-03-03","o":0.76,"h":0.76,"l":0.7,"c":0.73,"v":13560000},{"d":"1987-03-04","o":0.73,"h":0.74,"l":0.72,"c":0.73,"v":6422400},{"d":"1987-03-05","o":0.73,"h":0.73,"l":0.7,"c":0.7,"v":9849600},{"d":"1987-03-06","o":0.7,"h":0.76,"l":0.68,"c":0.74,"v":16132800},{"d":"1987-03-09","o":0.74,"h":0.78,"l":0.73,"c":0.77,"v":24715200},{"d":"1987-03-10","o":0.77,"h":0.81,"l":0.77,"c":0.81,"v":20496000},{"d":"1987-03-11","o":0.81,"h":0.84,"l":0.79,"c":0.83,"v":17337600},{"d":"1987-03-12","o":0.83,"h":0.93,"l":0.83,"c":0.91,"v":27225600},{"d":"1987-03-13","o":0.91,"h":0.93,"l":0.84,"c":0.85,"v":27772800},{"d":"1987-03-16","o":0.85,"h":0.89,"l":0.83,"c":0.88,"v":10747200},{"d":"1987-03-17","o":0.89,"h":0.93,"l":0.89,"c":0.93,"v":25963200},{"d":"1987-03-18","o":0.93,"h":0.93,"l":0.88,"c":0.89,"v":10459200},{"d":"1987-03-19","o":0.89,"h":0.9,"l":0.88,"c":0.89,"v":3907200},{"d":"1987-03-20","o":0.89,"h":0.91,"l":0.87,"c":0.87,"v":15427200},{"d":"1987-03-23","o":0.86,"h":0.86,"l":0.84,"c":0.85,"v":10905600},{"d":"1987-03-24","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":4838400},{"d":"1987-03-25","o":0.86,"h":0.87,"l":0.83,"c":0.86,"v":6484800},{"d":"1987-03-26","o":0.86,"h":0.88,"l":0.84,"c":0.84,"v":14491200},{"d":"1987-03-27","o":0.84,"h":0.85,"l":0.84,"c":0.85,"v":16545600},{"d":"1987-03-30","o":0.84,"h":0.84,"l":0.8,"c":0.81,"v":8059200},{"d":"1987-03-31","o":0.81,"h":0.81,"l":0.79,"c":0.8,"v":8611200},{"d":"1987-04-01","o":0.79,"h":0.79,"l":0.77,"c":0.79,"v":8251200},{"d":"1987-04-02","o":0.79,"h":0.82,"l":0.79,"c":0.8,"v":5596800},{"d":"1987-04-03","o":0.8,"h":0.84,"l":0.8,"c":0.84,"v":3753600},{"d":"1987-04-06","o":0.84,"h":0.86,"l":0.84,"c":0.85,"v":2611200},{"d":"1987-04-07","o":0.85,"h":0.85,"l":0.79,"c":0.79,"v":10795200},{"d":"1987-04-08","o":0.79,"h":0.82,"l":0.79,"c":0.8,"v":5966400},{"d":"1987-04-09","o":0.8,"h":0.82,"l":0.8,"c":0.81,"v":9801600},{"d":"1987-04-10","o":0.81,"h":0.82,"l":0.8,"c":0.81,"v":1766400},{"d":"1987-04-13","o":0.81,"h":0.82,"l":0.79,"c":0.79,"v":5328000},{"d":"1987-04-14","o":0.79,"h":0.79,"l":0.68,"c":0.71,"v":13022400},{"d":"1987-04-15","o":0.71,"h":0.73,"l":0.7,"c":0.71,"v":39057600},{"d":"1987-04-16","o":0.72,"h":0.82,"l":0.72,"c":0.79,"v":41155200},{"d":"1987-04-20","o":0.79,"h":0.8,"l":0.77,"c":0.78,"v":11232000},{"d":"1987-04-21","o":0.78,"h":0.78,"l":0.74,"c":0.78,"v":9883200},{"d":"1987-04-22","o":0.78,"h":0.81,"l":0.78,"c":0.78,"v":18816000},{"d":"1987-04-23","o":0.78,"h":0.81,"l":0.78,"c":0.8,"v":17347200},{"d":"1987-04-24","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":13156800},{"d":"1987-04-27","o":0.79,"h":0.8,"l":0.77,"c":0.79,"v":7046400},{"d":"1987-04-28","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":4368000},{"d":"1987-04-29","o":0.79,"h":0.8,"l":0.79,"c":0.79,"v":3499200},{"d":"1987-04-30","o":0.79,"h":0.83,"l":0.79,"c":0.83,"v":15374400},{"d":"1987-05-01","o":0.83,"h":0.87,"l":0.82,"c":0.86,"v":16080000},{"d":"1987-05-04","o":0.86,"h":0.87,"l":0.82,"c":0.85,"v":11380800},{"d":"1987-05-05","o":0.85,"h":0.87,"l":0.85,"c":0.86,"v":6868800},{"d":"1987-05-06","o":0.85,"h":0.85,"l":0.81,"c":0.83,"v":6398400},{"d":"1987-05-07","o":0.83,"h":0.84,"l":0.79,"c":0.79,"v":12350400},{"d":"1987-05-08","o":0.79,"h":0.81,"l":0.79,"c":0.8,"v":9744000},{"d":"1987-05-11","o":0.8,"h":0.82,"l":0.78,"c":0.78,"v":4939200},{"d":"1987-05-12","o":0.78,"h":0.82,"l":0.76,"c":0.81,"v":6403200},{"d":"1987-05-13","o":0.81,"h":0.86,"l":0.8,"c":0.84,"v":6432000},{"d":"1987-05-14","o":0.84,"h":0.85,"l":0.82,"c":0.83,"v":7996800},{"d":"1987-05-15","o":0.83,"h":0.84,"l":0.8,"c":0.82,"v":3105600},{"d":"1987-05-18","o":0.82,"h":0.83,"l":0.8,"c":0.83,"v":4334400},{"d":"1987-05-19","o":0.83,"h":0.83,"l":0.79,"c":0.79,"v":4118400},{"d":"1987-05-20","o":0.79,"h":0.79,"l":0.76,"c":0.79,"v":7123200},{"d":"1987-05-21","o":0.79,"h":0.8,"l":0.79,"c":0.79,"v":3638400},{"d":"1987-05-22","o":0.79,"h":0.81,"l":0.76,"c":0.78,"v":5438400},{"d":"1987-05-26","o":0.79,"h":0.81,"l":0.79,"c":0.8,"v":2971200},{"d":"1987-05-27","o":0.8,"h":0.82,"l":0.8,"c":0.82,"v":2692800},{"d":"1987-05-28","o":0.82,"h":0.87,"l":0.81,"c":0.86,"v":13694400},{"d":"1987-05-29","o":0.86,"h":0.9,"l":0.84,"c":0.84,"v":14707200},{"d":"1987-06-01","o":0.79,"h":0.79,"l":0.72,"c":0.79,"v":54902400},{"d":"1987-06-02","o":0.79,"h":0.81,"l":0.79,"c":0.8,"v":11865600},{"d":"1987-06-03","o":0.8,"h":0.84,"l":0.8,"c":0.84,"v":8870400},{"d":"1987-06-04","o":0.84,"h":0.85,"l":0.84,"c":0.85,"v":6436800},{"d":"1987-06-05","o":0.85,"h":0.86,"l":0.83,"c":0.83,"v":6019200},{"d":"1987-06-08","o":0.83,"h":0.84,"l":0.82,"c":0.83,"v":4339200},{"d":"1987-06-09","o":0.83,"h":0.84,"l":0.82,"c":0.82,"v":5404800},{"d":"1987-06-10","o":0.82,"h":0.84,"l":0.82,"c":0.84,"v":6292800},{"d":"1987-06-11","o":0.84,"h":0.84,"l":0.83,"c":0.84,"v":3398400},{"d":"1987-06-12","o":0.84,"h":0.84,"l":0.83,"c":0.84,"v":2145600},{"d":"1987-06-15","o":0.84,"h":0.84,"l":0.79,"c":0.81,"v":6288000},{"d":"1987-06-16","o":0.81,"h":0.82,"l":0.79,"c":0.79,"v":5164800},{"d":"1987-06-17","o":0.79,"h":0.8,"l":0.79,"c":0.79,"v":9816000},{"d":"1987-06-18","o":0.79,"h":0.82,"l":0.77,"c":0.82,"v":4200000},{"d":"1987-06-19","o":0.82,"h":0.84,"l":0.82,"c":0.83,"v":5692800},{"d":"1987-06-22","o":0.83,"h":0.84,"l":0.82,"c":0.82,"v":4195200},{"d":"1987-06-23","o":0.82,"h":0.83,"l":0.8,"c":0.82,"v":6273600},{"d":"1987-06-24","o":0.82,"h":0.82,"l":0.8,"c":0.8,"v":1243200},{"d":"1987-06-25","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":1632000},{"d":"1987-06-26","o":0.8,"h":0.81,"l":0.79,"c":0.8,"v":3643200},{"d":"1987-06-29","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":4291200},{"d":"1987-06-30","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":2116800},{"d":"1987-07-01","o":0.79,"h":0.79,"l":0.61,"c":0.66,"v":164875200},{"d":"1987-07-02","o":0.67,"h":0.69,"l":0.67,"c":0.68,"v":63489600},{"d":"1987-07-06","o":0.68,"h":0.68,"l":0.65,"c":0.65,"v":18945600},{"d":"1987-07-07","o":0.65,"h":0.65,"l":0.58,"c":0.59,"v":46094400},{"d":"1987-07-08","o":0.59,"h":0.61,"l":0.59,"c":0.61,"v":25416000},{"d":"1987-07-09","o":0.61,"h":0.62,"l":0.6,"c":0.61,"v":9312000},{"d":"1987-07-10","o":0.61,"h":0.61,"l":0.58,"c":0.59,"v":10017600},{"d":"1987-07-13","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":6316800},{"d":"1987-07-14","o":0.59,"h":0.59,"l":0.53,"c":0.55,"v":28708800},{"d":"1987-07-15","o":0.55,"h":0.57,"l":0.54,"c":0.57,"v":18652800},{"d":"1987-07-16","o":0.57,"h":0.61,"l":0.55,"c":0.6,"v":20352000},{"d":"1987-07-17","o":0.6,"h":0.61,"l":0.59,"c":0.59,"v":5668800},{"d":"1987-07-20","o":0.59,"h":0.6,"l":0.58,"c":0.59,"v":5505600},{"d":"1987-07-21","o":0.59,"h":0.59,"l":0.57,"c":0.58,"v":5380800},{"d":"1987-07-22","o":0.58,"h":0.61,"l":0.58,"c":0.58,"v":8006400},{"d":"1987-07-23","o":0.58,"h":0.59,"l":0.57,"c":0.58,"v":6984000},{"d":"1987-07-24","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":4036800},{"d":"1987-07-27","o":0.57,"h":0.57,"l":0.55,"c":0.55,"v":3038400},{"d":"1987-07-28","o":0.55,"h":0.57,"l":0.55,"c":0.57,"v":3801600},{"d":"1987-07-29","o":0.57,"h":0.57,"l":0.55,"c":0.56,"v":3844800},{"d":"1987-07-30","o":0.56,"h":0.57,"l":0.55,"c":0.57,"v":6624000},{"d":"1987-07-31","o":0.57,"h":0.62,"l":0.57,"c":0.62,"v":10588800},{"d":"1987-08-03","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":4963200},{"d":"1987-08-04","o":0.6,"h":0.61,"l":0.6,"c":0.61,"v":4468800},{"d":"1987-08-05","o":0.61,"h":0.61,"l":0.6,"c":0.61,"v":3873600},{"d":"1987-08-06","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":9244800},{"d":"1987-08-07","o":0.65,"h":0.68,"l":0.65,"c":0.68,"v":13228800},{"d":"1987-08-10","o":0.68,"h":0.71,"l":0.67,"c":0.71,"v":8356800},{"d":"1987-08-11","o":0.71,"h":0.73,"l":0.7,"c":0.71,"v":20836800},{"d":"1987-08-12","o":0.71,"h":0.72,"l":0.68,"c":0.69,"v":8726400},{"d":"1987-08-13","o":0.69,"h":0.7,"l":0.66,"c":0.67,"v":4675200},{"d":"1987-08-14","o":0.67,"h":0.68,"l":0.66,"c":0.67,"v":2990400},{"d":"1987-08-17","o":0.67,"h":0.68,"l":0.64,"c":0.67,"v":7353600},{"d":"1987-08-18","o":0.67,"h":0.68,"l":0.66,"c":0.67,"v":4248000},{"d":"1987-08-19","o":0.67,"h":0.67,"l":0.65,"c":0.66,"v":4377600},{"d":"1987-08-20","o":0.66,"h":0.67,"l":0.65,"c":0.66,"v":2155200},{"d":"1987-08-21","o":0.66,"h":0.67,"l":0.65,"c":0.67,"v":6192000},{"d":"1987-08-24","o":0.67,"h":0.67,"l":0.62,"c":0.62,"v":4324800},{"d":"1987-08-25","o":0.62,"h":0.66,"l":0.62,"c":0.66,"v":8443200},{"d":"1987-08-26","o":0.66,"h":0.67,"l":0.65,"c":0.67,"v":3585600},{"d":"1987-08-27","o":0.67,"h":0.7,"l":0.66,"c":0.66,"v":6840000},{"d":"1987-08-28","o":0.66,"h":0.66,"l":0.64,"c":0.65,"v":8347200},{"d":"1987-08-31","o":0.65,"h":0.67,"l":0.64,"c":0.67,"v":7790400},{"d":"1987-09-01","o":0.67,"h":0.68,"l":0.66,"c":0.67,"v":9504000},{"d":"1987-09-02","o":0.67,"h":0.68,"l":0.65,"c":0.67,"v":3446400},{"d":"1987-09-03","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":1862400},{"d":"1987-09-04","o":0.66,"h":0.66,"l":0.64,"c":0.65,"v":1675200},{"d":"1987-09-08","o":0.65,"h":0.65,"l":0.61,"c":0.63,"v":4795200},{"d":"1987-09-09","o":0.63,"h":0.64,"l":0.63,"c":0.64,"v":7555200},{"d":"1987-09-10","o":0.64,"h":0.64,"l":0.63,"c":0.64,"v":8150400},{"d":"1987-09-11","o":0.64,"h":0.67,"l":0.62,"c":0.67,"v":14587200},{"d":"1987-09-14","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":6964800},{"d":"1987-09-15","o":0.67,"h":0.68,"l":0.65,"c":0.67,"v":16454400},{"d":"1987-09-16","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":7488000},{"d":"1987-09-17","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":1372800},{"d":"1987-09-18","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":2347200},{"d":"1987-09-21","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":2376000},{"d":"1987-09-22","o":0.67,"h":0.68,"l":0.66,"c":0.67,"v":2347200},{"d":"1987-09-23","o":0.67,"h":0.68,"l":0.66,"c":0.67,"v":13420800},{"d":"1987-09-24","o":0.67,"h":0.68,"l":0.65,"c":0.66,"v":3667200},{"d":"1987-09-25","o":0.66,"h":0.66,"l":0.65,"c":0.66,"v":5918400},{"d":"1987-09-28","o":0.66,"h":0.66,"l":0.64,"c":0.65,"v":3374400},{"d":"1987-09-29","o":0.65,"h":0.66,"l":0.64,"c":0.66,"v":8822400},{"d":"1987-09-30","o":0.66,"h":0.69,"l":0.66,"c":0.68,"v":11707200},{"d":"1987-10-01","o":0.68,"h":0.72,"l":0.68,"c":0.71,"v":14246400},{"d":"1987-10-02","o":0.71,"h":0.76,"l":0.71,"c":0.75,"v":14721600},{"d":"1987-10-05","o":0.76,"h":0.78,"l":0.76,"c":0.78,"v":11049600},{"d":"1987-10-06","o":0.78,"h":0.78,"l":0.76,"c":0.76,"v":10286400},{"d":"1987-10-07","o":0.76,"h":0.76,"l":0.72,"c":0.73,"v":7104000},{"d":"1987-10-08","o":0.73,"h":0.74,"l":0.71,"c":0.72,"v":4128000},{"d":"1987-10-09","o":0.72,"h":0.72,"l":0.68,"c":0.69,"v":5649600},{"d":"1987-10-12","o":0.69,"h":0.69,"l":0.67,"c":0.68,"v":6657600},{"d":"1987-10-13","o":0.68,"h":0.7,"l":0.68,"c":0.7,"v":3427200},{"d":"1987-10-14","o":0.7,"h":0.7,"l":0.68,"c":0.7,"v":1699200},{"d":"1987-10-15","o":0.7,"h":0.7,"l":0.68,"c":0.68,"v":9657600},{"d":"1987-10-16","o":0.68,"h":0.68,"l":0.58,"c":0.6,"v":13852800},{"d":"1987-10-19","o":0.58,"h":0.58,"l":0.49,"c":0.49,"v":19449600},{"d":"1987-10-20","o":0.49,"h":0.5,"l":0.38,"c":0.42,"v":12148800},{"d":"1987-10-21","o":0.42,"h":0.49,"l":0.42,"c":0.47,"v":22171200},{"d":"1987-10-22","o":0.47,"h":0.47,"l":0.43,"c":0.45,"v":13459200},{"d":"1987-10-23","o":0.45,"h":0.45,"l":0.41,"c":0.42,"v":21859200},{"d":"1987-10-26","o":0.41,"h":0.41,"l":0.33,"c":0.34,"v":8956800},{"d":"1987-10-27","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":9312000},{"d":"1987-10-28","o":0.36,"h":0.46,"l":0.36,"c":0.45,"v":20640000},{"d":"1987-10-29","o":0.45,"h":0.47,"l":0.4,"c":0.47,"v":13291200},{"d":"1987-10-30","o":0.51,"h":0.55,"l":0.51,"c":0.55,"v":17486400},{"d":"1987-11-02","o":0.55,"h":0.61,"l":0.53,"c":0.6,"v":11414400},{"d":"1987-11-03","o":0.6,"h":0.6,"l":0.52,"c":0.54,"v":14985600},{"d":"1987-11-04","o":0.53,"h":0.53,"l":0.49,"c":0.52,"v":10243200},{"d":"1987-11-05","o":0.52,"h":0.57,"l":0.51,"c":0.56,"v":10459200},{"d":"1987-11-06","o":0.56,"h":0.57,"l":0.54,"c":0.55,"v":5985600},{"d":"1987-11-09","o":0.55,"h":0.55,"l":0.52,"c":0.54,"v":6216000},{"d":"1987-11-10","o":0.54,"h":0.54,"l":0.51,"c":0.51,"v":7646400},{"d":"1987-11-11","o":0.52,"h":0.55,"l":0.52,"c":0.54,"v":3288000},{"d":"1987-11-12","o":0.54,"h":0.55,"l":0.47,"c":0.49,"v":13651200},{"d":"1987-11-13","o":0.49,"h":0.54,"l":0.49,"c":0.52,"v":20016000},{"d":"1987-11-16","o":0.52,"h":0.54,"l":0.51,"c":0.54,"v":4497600},{"d":"1987-11-17","o":0.54,"h":0.54,"l":0.49,"c":0.51,"v":3264000},{"d":"1987-11-18","o":0.51,"h":0.52,"l":0.5,"c":0.52,"v":3264000},{"d":"1987-11-19","o":0.52,"h":0.52,"l":0.49,"c":0.49,"v":5544000},{"d":"1987-11-20","o":0.49,"h":0.49,"l":0.46,"c":0.48,"v":7785600},{"d":"1987-11-23","o":0.48,"h":0.49,"l":0.46,"c":0.49,"v":4358400},{"d":"1987-11-24","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":4507200},{"d":"1987-11-25","o":0.51,"h":0.51,"l":0.48,"c":0.48,"v":2659200},{"d":"1987-11-27","o":0.48,"h":0.48,"l":0.46,"c":0.46,"v":1699200},{"d":"1987-11-30","o":0.46,"h":0.46,"l":0.41,"c":0.44,"v":11764800},{"d":"1987-12-01","o":0.44,"h":0.47,"l":0.44,"c":0.46,"v":5078400},{"d":"1987-12-02","o":0.46,"h":0.48,"l":0.45,"c":0.46,"v":8769600},{"d":"1987-12-03","o":0.46,"h":0.48,"l":0.43,"c":0.44,"v":4099200},{"d":"1987-12-04","o":0.44,"h":0.47,"l":0.43,"c":0.46,"v":6868800},{"d":"1987-12-07","o":0.46,"h":0.51,"l":0.45,"c":0.49,"v":5068800},{"d":"1987-12-08","o":0.49,"h":0.52,"l":0.49,"c":0.51,"v":11702400},{"d":"1987-12-09","o":0.51,"h":0.54,"l":0.51,"c":0.54,"v":5236800},{"d":"1987-12-10","o":0.54,"h":0.57,"l":0.51,"c":0.54,"v":13156800},{"d":"1987-12-11","o":0.54,"h":0.55,"l":0.53,"c":0.54,"v":7291200},{"d":"1987-12-14","o":0.54,"h":0.58,"l":0.54,"c":0.58,"v":11774400},{"d":"1987-12-15","o":0.58,"h":0.6,"l":0.58,"c":0.58,"v":9043200},{"d":"1987-12-16","o":0.58,"h":0.62,"l":0.58,"c":0.61,"v":7401600},{"d":"1987-12-17","o":0.61,"h":0.62,"l":0.59,"c":0.61,"v":8932800},{"d":"1987-12-18","o":0.61,"h":0.62,"l":0.6,"c":0.62,"v":3662400},{"d":"1987-12-21","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":4848000},{"d":"1987-12-22","o":0.61,"h":0.61,"l":0.6,"c":0.61,"v":3580800},{"d":"1987-12-23","o":0.61,"h":0.66,"l":0.6,"c":0.65,"v":9748800},{"d":"1987-12-24","o":0.65,"h":0.65,"l":0.64,"c":0.65,"v":3168000},{"d":"1987-12-28","o":0.64,"h":0.65,"l":0.6,"c":0.61,"v":4032000},{"d":"1987-12-29","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":4132800},{"d":"1987-12-30","o":0.62,"h":0.64,"l":0.62,"c":0.63,"v":6062400},{"d":"1987-12-31","o":0.63,"h":0.65,"l":0.62,"c":0.65,"v":3374400},{"d":"1988-01-04","o":0.65,"h":0.67,"l":0.65,"c":0.67,"v":7809600},{"d":"1988-01-05","o":0.69,"h":0.71,"l":0.68,"c":0.69,"v":12148800},{"d":"1988-01-06","o":0.69,"h":0.71,"l":0.68,"c":0.7,"v":5400000},{"d":"1988-01-07","o":0.68,"h":0.72,"l":0.68,"c":0.71,"v":9273600},{"d":"1988-01-08","o":0.71,"h":0.72,"l":0.66,"c":0.66,"v":20390400},{"d":"1988-01-11","o":0.65,"h":0.68,"l":0.65,"c":0.68,"v":17563200},{"d":"1988-01-12","o":0.68,"h":0.69,"l":0.65,"c":0.67,"v":18172800},{"d":"1988-01-13","o":0.66,"h":0.67,"l":0.64,"c":0.66,"v":7728000},{"d":"1988-01-14","o":0.67,"h":0.68,"l":0.65,"c":0.65,"v":5625600},{"d":"1988-01-15","o":0.68,"h":0.69,"l":0.66,"c":0.67,"v":13123200},{"d":"1988-01-18","o":0.66,"h":0.67,"l":0.65,"c":0.67,"v":3984000},{"d":"1988-01-19","o":0.66,"h":0.67,"l":0.65,"c":0.66,"v":8740800},{"d":"1988-01-20","o":0.66,"h":0.66,"l":0.62,"c":0.62,"v":22243200},{"d":"1988-01-21","o":0.64,"h":0.65,"l":0.62,"c":0.64,"v":9110400},{"d":"1988-01-22","o":0.64,"h":0.7,"l":0.64,"c":0.69,"v":10531200},{"d":"1988-01-25","o":0.69,"h":0.7,"l":0.68,"c":0.69,"v":9340800},{"d":"1988-01-26","o":0.69,"h":0.69,"l":0.68,"c":0.68,"v":6547200},{"d":"1988-01-27","o":0.68,"h":0.68,"l":0.67,"c":0.67,"v":3945600},{"d":"1988-01-28","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":2860800},{"d":"1988-01-29","o":0.68,"h":0.68,"l":0.67,"c":0.68,"v":6105600},{"d":"1988-02-01","o":0.67,"h":0.69,"l":0.67,"c":0.68,"v":4545600},{"d":"1988-02-02","o":0.68,"h":0.68,"l":0.65,"c":0.65,"v":13329600},{"d":"1988-02-03","o":0.65,"h":0.66,"l":0.64,"c":0.65,"v":17097600},{"d":"1988-02-04","o":0.64,"h":0.65,"l":0.61,"c":0.64,"v":12700800},{"d":"1988-02-05","o":0.64,"h":0.64,"l":0.63,"c":0.64,"v":6907200},{"d":"1988-02-08","o":0.63,"h":0.64,"l":0.61,"c":0.63,"v":4291200},{"d":"1988-02-09","o":0.64,"h":0.65,"l":0.63,"c":0.65,"v":1728000},{"d":"1988-02-10","o":0.65,"h":0.68,"l":0.64,"c":0.68,"v":5726400},{"d":"1988-02-11","o":0.68,"h":0.69,"l":0.67,"c":0.68,"v":3028800},{"d":"1988-02-12","o":0.68,"h":0.69,"l":0.67,"c":0.68,"v":2376000},{"d":"1988-02-16","o":0.67,"h":0.69,"l":0.67,"c":0.68,"v":3288000},{"d":"1988-02-17","o":0.69,"h":0.69,"l":0.67,"c":0.67,"v":3720000},{"d":"1988-02-18","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":2241600},{"d":"1988-02-19","o":0.67,"h":0.69,"l":0.67,"c":0.69,"v":4401600},{"d":"1988-02-22","o":0.69,"h":0.69,"l":0.67,"c":0.68,"v":3441600},{"d":"1988-02-23","o":0.68,"h":0.72,"l":0.68,"c":0.71,"v":12619200},{"d":"1988-02-24","o":0.72,"h":0.76,"l":0.72,"c":0.74,"v":17092800},{"d":"1988-02-25","o":0.74,"h":0.74,"l":0.67,"c":0.7,"v":34699200},{"d":"1988-02-26","o":0.7,"h":0.71,"l":0.69,"c":0.7,"v":10238400},{"d":"1988-02-29","o":0.71,"h":0.71,"l":0.69,"c":0.69,"v":5606400},{"d":"1988-03-01","o":0.7,"h":0.7,"l":0.67,"c":0.68,"v":5659200},{"d":"1988-03-02","o":0.68,"h":0.7,"l":0.68,"c":0.69,"v":3475200},{"d":"1988-03-03","o":0.69,"h":0.71,"l":0.69,"c":0.69,"v":7896000},{"d":"1988-03-04","o":0.69,"h":0.69,"l":0.65,"c":0.69,"v":13776000},{"d":"1988-03-07","o":0.69,"h":0.71,"l":0.68,"c":0.71,"v":8664000},{"d":"1988-03-08","o":0.71,"h":0.73,"l":0.71,"c":0.73,"v":10531200},{"d":"1988-03-09","o":0.73,"h":0.75,"l":0.72,"c":0.73,"v":9081600},{"d":"1988-03-10","o":0.73,"h":0.74,"l":0.71,"c":0.71,"v":9585600},{"d":"1988-03-11","o":0.71,"h":0.71,"l":0.67,"c":0.7,"v":9700800},{"d":"1988-03-14","o":0.69,"h":0.7,"l":0.68,"c":0.68,"v":4550400},{"d":"1988-03-15","o":0.69,"h":0.69,"l":0.66,"c":0.66,"v":3379200},{"d":"1988-03-16","o":0.67,"h":0.68,"l":0.65,"c":0.68,"v":9163200},{"d":"1988-03-17","o":0.68,"h":0.69,"l":0.67,"c":0.68,"v":2174400},{"d":"1988-03-18","o":0.68,"h":0.69,"l":0.68,"c":0.69,"v":1492800},{"d":"1988-03-21","o":0.69,"h":0.7,"l":0.68,"c":0.7,"v":5140800},{"d":"1988-03-22","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":1982400},{"d":"1988-03-23","o":0.7,"h":0.71,"l":0.7,"c":0.7,"v":4992000},{"d":"1988-03-24","o":0.7,"h":0.7,"l":0.69,"c":0.7,"v":9768000},{"d":"1988-03-25","o":0.7,"h":0.72,"l":0.69,"c":0.7,"v":7305600},{"d":"1988-03-28","o":0.7,"h":0.7,"l":0.69,"c":0.7,"v":3163200},{"d":"1988-03-29","o":0.7,"h":0.7,"l":0.69,"c":0.69,"v":4161600},{"d":"1988-03-30","o":0.69,"h":0.7,"l":0.68,"c":0.68,"v":2798400},{"d":"1988-03-31","o":0.68,"h":0.68,"l":0.66,"c":0.67,"v":4516800},{"d":"1988-04-04","o":0.67,"h":0.67,"l":0.65,"c":0.65,"v":4368000},{"d":"1988-04-05","o":0.65,"h":0.65,"l":0.62,"c":0.64,"v":10046400},{"d":"1988-04-06","o":0.64,"h":0.64,"l":0.61,"c":0.62,"v":5606400},{"d":"1988-04-07","o":0.63,"h":0.64,"l":0.61,"c":0.61,"v":12672000},{"d":"1988-04-08","o":0.62,"h":0.63,"l":0.61,"c":0.62,"v":11150400},{"d":"1988-04-11","o":0.63,"h":0.64,"l":0.62,"c":0.64,"v":16632000},{"d":"1988-04-12","o":0.64,"h":0.64,"l":0.62,"c":0.64,"v":7756800},{"d":"1988-04-13","o":0.64,"h":0.65,"l":0.63,"c":0.64,"v":8150400},{"d":"1988-04-14","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":6792000},{"d":"1988-04-15","o":0.62,"h":0.62,"l":0.59,"c":0.62,"v":12254400},{"d":"1988-04-18","o":0.61,"h":0.61,"l":0.58,"c":0.59,"v":13742400},{"d":"1988-04-19","o":0.59,"h":0.61,"l":0.59,"c":0.59,"v":9312000},{"d":"1988-04-20","o":0.59,"h":0.59,"l":0.55,"c":0.58,"v":21000000},{"d":"1988-04-21","o":0.58,"h":0.58,"l":0.56,"c":0.57,"v":9216000},{"d":"1988-04-22","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":6062400},{"d":"1988-04-25","o":0.58,"h":0.6,"l":0.58,"c":0.59,"v":4680000},{"d":"1988-04-26","o":0.6,"h":0.61,"l":0.59,"c":0.6,"v":3062400},{"d":"1988-04-27","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":6566400},{"d":"1988-04-28","o":0.6,"h":0.62,"l":0.6,"c":0.61,"v":3792000},{"d":"1988-04-29","o":0.62,"h":0.62,"l":0.6,"c":0.61,"v":1968000},{"d":"1988-05-02","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":2880000},{"d":"1988-05-03","o":0.61,"h":0.61,"l":0.59,"c":0.61,"v":4180800},{"d":"1988-05-04","o":0.62,"h":0.63,"l":0.61,"c":0.62,"v":7747200},{"d":"1988-05-05","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":8198400},{"d":"1988-05-06","o":0.6,"h":0.61,"l":0.58,"c":0.58,"v":9489600},{"d":"1988-05-09","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":4776000},{"d":"1988-05-10","o":0.58,"h":0.59,"l":0.56,"c":0.57,"v":7329600},{"d":"1988-05-11","o":0.56,"h":0.57,"l":0.55,"c":0.56,"v":5001600},{"d":"1988-05-12","o":0.56,"h":0.58,"l":0.56,"c":0.57,"v":7401600},{"d":"1988-05-13","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":5846400},{"d":"1988-05-16","o":0.59,"h":0.61,"l":0.59,"c":0.61,"v":8539200},{"d":"1988-05-17","o":0.61,"h":0.62,"l":0.58,"c":0.58,"v":4790400},{"d":"1988-05-18","o":0.58,"h":0.59,"l":0.55,"c":0.57,"v":6153600},{"d":"1988-05-19","o":0.57,"h":0.57,"l":0.55,"c":0.56,"v":11769600},{"d":"1988-05-20","o":0.56,"h":0.57,"l":0.55,"c":0.56,"v":3398400},{"d":"1988-05-23","o":0.55,"h":0.56,"l":0.53,"c":0.55,"v":10396800},{"d":"1988-05-24","o":0.54,"h":0.57,"l":0.54,"c":0.56,"v":5928000},{"d":"1988-05-25","o":0.57,"h":0.58,"l":0.56,"c":0.58,"v":6336000},{"d":"1988-05-26","o":0.58,"h":0.6,"l":0.57,"c":0.59,"v":9600000},{"d":"1988-05-27","o":0.59,"h":0.59,"l":0.57,"c":0.57,"v":3532800},{"d":"1988-05-31","o":0.57,"h":0.6,"l":0.57,"c":0.59,"v":4353600},{"d":"1988-06-01","o":0.6,"h":0.61,"l":0.59,"c":0.6,"v":3633600},{"d":"1988-06-02","o":0.61,"h":0.61,"l":0.59,"c":0.6,"v":4790400},{"d":"1988-06-03","o":0.6,"h":0.6,"l":0.59,"c":0.6,"v":2731200},{"d":"1988-06-06","o":0.6,"h":0.64,"l":0.6,"c":0.64,"v":11131200},{"d":"1988-06-07","o":0.64,"h":0.65,"l":0.64,"c":0.64,"v":5736000},{"d":"1988-06-08","o":0.64,"h":0.66,"l":0.64,"c":0.66,"v":8716800},{"d":"1988-06-09","o":0.65,"h":0.66,"l":0.64,"c":0.65,"v":8812800},{"d":"1988-06-10","o":0.66,"h":0.66,"l":0.64,"c":0.65,"v":4718400},{"d":"1988-06-13","o":0.64,"h":0.65,"l":0.61,"c":0.62,"v":4003200},{"d":"1988-06-14","o":0.62,"h":0.64,"l":0.6,"c":0.6,"v":12552000},{"d":"1988-06-15","o":0.61,"h":0.61,"l":0.6,"c":0.61,"v":5596800},{"d":"1988-06-16","o":0.61,"h":0.61,"l":0.58,"c":0.59,"v":6662400},{"d":"1988-06-17","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":3273600},{"d":"1988-06-20","o":0.59,"h":0.59,"l":0.58,"c":0.58,"v":8707200},{"d":"1988-06-21","o":0.59,"h":0.6,"l":0.58,"c":0.59,"v":8064000},{"d":"1988-06-22","o":0.6,"h":0.6,"l":0.58,"c":0.58,"v":13857600},{"d":"1988-06-23","o":0.59,"h":0.59,"l":0.57,"c":0.58,"v":8985600},{"d":"1988-06-24","o":0.58,"h":0.58,"l":0.57,"c":0.58,"v":8184000},{"d":"1988-06-27","o":0.58,"h":0.58,"l":0.56,"c":0.57,"v":1670400},{"d":"1988-06-28","o":0.57,"h":0.58,"l":0.56,"c":0.58,"v":3921600},{"d":"1988-06-29","o":0.58,"h":0.58,"l":0.56,"c":0.57,"v":2736000},{"d":"1988-06-30","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":5395200},{"d":"1988-07-01","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":4075200},{"d":"1988-07-05","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":2793600},{"d":"1988-07-06","o":0.57,"h":0.58,"l":0.56,"c":0.56,"v":22636800},{"d":"1988-07-07","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":2438400},{"d":"1988-07-08","o":0.56,"h":0.57,"l":0.55,"c":0.56,"v":1516800},{"d":"1988-07-11","o":0.56,"h":0.56,"l":0.53,"c":0.54,"v":10329600},{"d":"1988-07-12","o":0.54,"h":0.55,"l":0.53,"c":0.54,"v":15796800},{"d":"1988-07-13","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":11928000},{"d":"1988-07-14","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":12225600},{"d":"1988-07-15","o":0.54,"h":0.56,"l":0.54,"c":0.55,"v":3940800},{"d":"1988-07-18","o":0.56,"h":0.57,"l":0.55,"c":0.57,"v":4948800},{"d":"1988-07-19","o":0.56,"h":0.59,"l":0.56,"c":0.58,"v":4881600},{"d":"1988-07-20","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":5836800},{"d":"1988-07-21","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":5347200},{"d":"1988-07-22","o":0.59,"h":0.59,"l":0.57,"c":0.57,"v":3888000},{"d":"1988-07-25","o":0.57,"h":0.58,"l":0.55,"c":0.56,"v":3590400},{"d":"1988-07-26","o":0.56,"h":0.58,"l":0.56,"c":0.57,"v":2318400},{"d":"1988-07-27","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":3705600},{"d":"1988-07-28","o":0.57,"h":0.58,"l":0.56,"c":0.57,"v":1430400},{"d":"1988-07-29","o":0.57,"h":0.6,"l":0.57,"c":0.59,"v":3835200},{"d":"1988-08-01","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":2716800},{"d":"1988-08-02","o":0.59,"h":0.59,"l":0.57,"c":0.58,"v":3907200},{"d":"1988-08-03","o":0.58,"h":0.64,"l":0.58,"c":0.62,"v":30868800},{"d":"1988-08-04","o":0.62,"h":0.65,"l":0.62,"c":0.64,"v":23198400},{"d":"1988-08-05","o":0.64,"h":0.65,"l":0.62,"c":0.62,"v":11169600},{"d":"1988-08-08","o":0.62,"h":0.65,"l":0.61,"c":0.64,"v":5846400},{"d":"1988-08-09","o":0.64,"h":0.66,"l":0.64,"c":0.66,"v":13689600},{"d":"1988-08-10","o":0.66,"h":0.66,"l":0.64,"c":0.65,"v":10608000},{"d":"1988-08-11","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":6240000},{"d":"1988-08-12","o":0.65,"h":0.67,"l":0.65,"c":0.65,"v":5688000},{"d":"1988-08-15","o":0.65,"h":0.66,"l":0.64,"c":0.64,"v":6499200},{"d":"1988-08-16","o":0.65,"h":0.65,"l":0.63,"c":0.64,"v":2740800},{"d":"1988-08-17","o":0.63,"h":0.64,"l":0.62,"c":0.62,"v":3052800},{"d":"1988-08-18","o":0.62,"h":0.64,"l":0.62,"c":0.64,"v":2678400},{"d":"1988-08-19","o":0.64,"h":0.65,"l":0.64,"c":0.65,"v":1886400},{"d":"1988-08-22","o":0.64,"h":0.65,"l":0.63,"c":0.63,"v":5222400},{"d":"1988-08-23","o":0.63,"h":0.65,"l":0.63,"c":0.64,"v":2592000},{"d":"1988-08-24","o":0.64,"h":0.65,"l":0.64,"c":0.65,"v":1944000},{"d":"1988-08-25","o":0.64,"h":0.65,"l":0.63,"c":0.64,"v":1987200},{"d":"1988-08-26","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":3643200},{"d":"1988-08-29","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":6576000},{"d":"1988-08-30","o":0.66,"h":0.67,"l":0.66,"c":0.66,"v":6350400},{"d":"1988-08-31","o":0.66,"h":0.67,"l":0.66,"c":0.66,"v":1142400},{"d":"1988-09-01","o":0.66,"h":0.66,"l":0.64,"c":0.64,"v":5030400},{"d":"1988-09-02","o":0.64,"h":0.65,"l":0.64,"c":0.64,"v":2025600},{"d":"1988-09-06","o":0.64,"h":0.65,"l":0.64,"c":0.65,"v":2380800},{"d":"1988-09-07","o":0.65,"h":0.65,"l":0.64,"c":0.64,"v":1977600},{"d":"1988-09-08","o":0.65,"h":0.65,"l":0.64,"c":0.65,"v":2270400},{"d":"1988-09-09","o":0.65,"h":0.65,"l":0.64,"c":0.64,"v":840000},{"d":"1988-09-12","o":0.66,"h":0.67,"l":0.65,"c":0.65,"v":6288000},{"d":"1988-09-13","o":0.65,"h":0.66,"l":0.65,"c":0.65,"v":648000},{"d":"1988-09-14","o":0.66,"h":0.67,"l":0.66,"c":0.66,"v":2558400},{"d":"1988-09-15","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":1771200},{"d":"1988-09-16","o":0.65,"h":0.65,"l":0.64,"c":0.65,"v":3580800},{"d":"1988-09-19","o":0.65,"h":0.65,"l":0.61,"c":0.64,"v":5184000},{"d":"1988-09-20","o":0.64,"h":0.64,"l":0.63,"c":0.64,"v":1771200},{"d":"1988-09-21","o":0.64,"h":0.64,"l":0.62,"c":0.63,"v":3062400},{"d":"1988-09-22","o":0.63,"h":0.63,"l":0.62,"c":0.63,"v":4128000},{"d":"1988-09-23","o":0.63,"h":0.65,"l":0.62,"c":0.65,"v":5961600},{"d":"1988-09-26","o":0.64,"h":0.65,"l":0.64,"c":0.64,"v":768000},{"d":"1988-09-27","o":0.64,"h":0.65,"l":0.63,"c":0.63,"v":1545600},{"d":"1988-09-28","o":0.63,"h":0.65,"l":0.63,"c":0.64,"v":2025600},{"d":"1988-09-29","o":0.65,"h":0.68,"l":0.64,"c":0.68,"v":14702400},{"d":"1988-09-30","o":0.68,"h":0.7,"l":0.67,"c":0.68,"v":11174400},{"d":"1988-10-03","o":0.67,"h":0.69,"l":0.67,"c":0.68,"v":3859200},{"d":"1988-10-04","o":0.69,"h":0.69,"l":0.68,"c":0.69,"v":2476800},{"d":"1988-10-05","o":0.69,"h":0.69,"l":0.67,"c":0.69,"v":6336000},{"d":"1988-10-06","o":0.68,"h":0.69,"l":0.66,"c":0.67,"v":10440000},{"d":"1988-10-07","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":4406400},{"d":"1988-10-10","o":0.65,"h":0.66,"l":0.65,"c":0.65,"v":724800},{"d":"1988-10-11","o":0.65,"h":0.66,"l":0.65,"c":0.65,"v":3720000},{"d":"1988-10-12","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":3278400},{"d":"1988-10-13","o":0.65,"h":0.68,"l":0.65,"c":0.66,"v":5179200},{"d":"1988-10-14","o":0.67,"h":0.67,"l":0.65,"c":0.66,"v":4132800},{"d":"1988-10-17","o":0.66,"h":0.67,"l":0.66,"c":0.66,"v":3643200},{"d":"1988-10-18","o":0.66,"h":0.67,"l":0.66,"c":0.66,"v":1881600},{"d":"1988-10-19","o":0.67,"h":0.68,"l":0.66,"c":0.66,"v":2006400},{"d":"1988-10-20","o":0.66,"h":0.67,"l":0.66,"c":0.67,"v":979200},{"d":"1988-10-21","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":2678400},{"d":"1988-10-24","o":0.68,"h":0.68,"l":0.67,"c":0.67,"v":1046400},{"d":"1988-10-25","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":2937600},{"d":"1988-10-26","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":3451200},{"d":"1988-10-27","o":0.65,"h":0.65,"l":0.64,"c":0.65,"v":5520000},{"d":"1988-10-28","o":0.65,"h":0.66,"l":0.64,"c":0.66,"v":1780800},{"d":"1988-10-31","o":0.66,"h":0.66,"l":0.65,"c":0.66,"v":235200},{"d":"1988-11-01","o":0.66,"h":0.66,"l":0.65,"c":0.66,"v":3422400},{"d":"1988-11-02","o":0.66,"h":0.66,"l":0.64,"c":0.65,"v":2088000},{"d":"1988-11-03","o":0.65,"h":0.65,"l":0.62,"c":0.63,"v":5904000},{"d":"1988-11-04","o":0.62,"h":0.63,"l":0.61,"c":0.62,"v":4656000},{"d":"1988-11-07","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":8716800},{"d":"1988-11-08","o":0.6,"h":0.6,"l":0.57,"c":0.59,"v":19224000},{"d":"1988-11-09","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":3979200},{"d":"1988-11-10","o":0.6,"h":0.62,"l":0.6,"c":0.61,"v":7732800},{"d":"1988-11-11","o":0.61,"h":0.62,"l":0.6,"c":0.61,"v":4564800},{"d":"1988-11-14","o":0.61,"h":0.62,"l":0.6,"c":0.61,"v":2616000},{"d":"1988-11-15","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":1128000},{"d":"1988-11-16","o":0.6,"h":0.61,"l":0.57,"c":0.58,"v":6331200},{"d":"1988-11-17","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":1838400},{"d":"1988-11-18","o":0.59,"h":0.59,"l":0.57,"c":0.58,"v":1267200},{"d":"1988-11-21","o":0.58,"h":0.58,"l":0.57,"c":0.58,"v":4099200},{"d":"1988-11-22","o":0.58,"h":0.61,"l":0.58,"c":0.61,"v":5433600},{"d":"1988-11-23","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":3864000},{"d":"1988-11-25","o":0.59,"h":0.61,"l":0.59,"c":0.6,"v":1046400},{"d":"1988-11-28","o":0.61,"h":0.66,"l":0.6,"c":0.65,"v":19300800},{"d":"1988-11-29","o":0.65,"h":0.66,"l":0.64,"c":0.65,"v":14760000},{"d":"1988-11-30","o":0.65,"h":0.66,"l":0.64,"c":0.66,"v":9547200},{"d":"1988-12-01","o":0.66,"h":0.66,"l":0.65,"c":0.66,"v":8452800},{"d":"1988-12-02","o":0.66,"h":0.69,"l":0.65,"c":0.69,"v":10588800},{"d":"1988-12-05","o":0.69,"h":0.69,"l":0.67,"c":0.69,"v":9835200},{"d":"1988-12-06","o":0.68,"h":0.68,"l":0.65,"c":0.66,"v":15124800},{"d":"1988-12-07","o":0.66,"h":0.66,"l":0.63,"c":0.64,"v":17332800},{"d":"1988-12-08","o":0.64,"h":0.65,"l":0.63,"c":0.65,"v":4488000},{"d":"1988-12-09","o":0.65,"h":0.67,"l":0.64,"c":0.67,"v":7627200},{"d":"1988-12-12","o":0.67,"h":0.68,"l":0.66,"c":0.67,"v":6182400},{"d":"1988-12-13","o":0.67,"h":0.67,"l":0.66,"c":0.67,"v":2169600},{"d":"1988-12-14","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":2030400},{"d":"1988-12-15","o":0.68,"h":0.68,"l":0.67,"c":0.68,"v":5083200},{"d":"1988-12-16","o":0.68,"h":0.7,"l":0.68,"c":0.69,"v":21417600},{"d":"1988-12-19","o":0.7,"h":0.7,"l":0.66,"c":0.68,"v":17788800},{"d":"1988-12-20","o":0.69,"h":0.7,"l":0.68,"c":0.69,"v":6696000},{"d":"1988-12-21","o":0.69,"h":0.69,"l":0.68,"c":0.69,"v":4742400},{"d":"1988-12-22","o":0.69,"h":0.69,"l":0.68,"c":0.69,"v":2227200},{"d":"1988-12-23","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":5102400},{"d":"1988-12-27","o":0.7,"h":0.7,"l":0.68,"c":0.69,"v":1022400},{"d":"1988-12-28","o":0.69,"h":0.69,"l":0.67,"c":0.68,"v":2563200},{"d":"1988-12-29","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":1718400},{"d":"1988-12-30","o":0.69,"h":0.7,"l":0.68,"c":0.7,"v":4008000},{"d":"1989-01-03","o":0.7,"h":0.7,"l":0.65,"c":0.67,"v":17054400},{"d":"1989-01-04","o":0.67,"h":0.7,"l":0.67,"c":0.69,"v":11616000},{"d":"1989-01-05","o":0.69,"h":0.71,"l":0.69,"c":0.7,"v":8745600},{"d":"1989-01-06","o":0.7,"h":0.7,"l":0.69,"c":0.69,"v":5606400},{"d":"1989-01-09","o":0.7,"h":0.7,"l":0.67,"c":0.68,"v":9004800},{"d":"1989-01-10","o":0.68,"h":0.7,"l":0.67,"c":0.68,"v":12892800},{"d":"1989-01-11","o":0.66,"h":0.69,"l":0.65,"c":0.69,"v":27480000},{"d":"1989-01-12","o":0.68,"h":0.69,"l":0.66,"c":0.66,"v":14054400},{"d":"1989-01-13","o":0.66,"h":0.67,"l":0.66,"c":0.66,"v":9984000},{"d":"1989-01-16","o":0.67,"h":0.68,"l":0.66,"c":0.67,"v":6355200},{"d":"1989-01-17","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":10612800},{"d":"1989-01-18","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":6499200},{"d":"1989-01-19","o":0.68,"h":0.71,"l":0.68,"c":0.71,"v":24960000},{"d":"1989-01-20","o":0.71,"h":0.75,"l":0.7,"c":0.74,"v":36633600},{"d":"1989-01-23","o":0.74,"h":0.76,"l":0.72,"c":0.73,"v":24120000},{"d":"1989-01-24","o":0.73,"h":0.77,"l":0.72,"c":0.77,"v":32390400},{"d":"1989-01-25","o":0.78,"h":0.79,"l":0.76,"c":0.79,"v":28718400},{"d":"1989-01-26","o":0.79,"h":0.8,"l":0.78,"c":0.8,"v":18878400},{"d":"1989-01-27","o":0.8,"h":0.8,"l":0.77,"c":0.77,"v":26356800},{"d":"1989-01-30","o":0.77,"h":0.77,"l":0.74,"c":0.77,"v":14203200},{"d":"1989-01-31","o":0.77,"h":0.79,"l":0.77,"c":0.79,"v":17544000},{"d":"1989-02-01","o":0.79,"h":0.8,"l":0.78,"c":0.79,"v":11971200},{"d":"1989-02-02","o":0.79,"h":0.79,"l":0.78,"c":0.79,"v":6009600},{"d":"1989-02-03","o":0.78,"h":0.79,"l":0.76,"c":0.78,"v":40320000},{"d":"1989-02-06","o":0.77,"h":0.78,"l":0.75,"c":0.78,"v":16996800},{"d":"1989-02-07","o":0.78,"h":0.82,"l":0.77,"c":0.82,"v":30225600},{"d":"1989-02-08","o":0.82,"h":0.83,"l":0.8,"c":0.8,"v":31377600},{"d":"1989-02-09","o":0.79,"h":0.82,"l":0.79,"c":0.81,"v":21964800},{"d":"1989-02-10","o":0.8,"h":0.81,"l":0.79,"c":0.81,"v":9710400},{"d":"1989-02-13","o":0.8,"h":0.82,"l":0.8,"c":0.81,"v":9177600},{"d":"1989-02-14","o":0.82,"h":0.82,"l":0.76,"c":0.77,"v":42268800},{"d":"1989-02-15","o":0.77,"h":0.8,"l":0.76,"c":0.8,"v":20764800},{"d":"1989-02-16","o":0.81,"h":0.81,"l":0.79,"c":0.8,"v":11342400},{"d":"1989-02-17","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":5496000},{"d":"1989-02-21","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":5899200},{"d":"1989-02-22","o":0.8,"h":0.81,"l":0.78,"c":0.78,"v":8582400},{"d":"1989-02-23","o":0.78,"h":0.78,"l":0.77,"c":0.78,"v":9676800},{"d":"1989-02-24","o":0.79,"h":0.79,"l":0.77,"c":0.78,"v":7838400},{"d":"1989-02-27","o":0.77,"h":0.79,"l":0.76,"c":0.78,"v":5491200},{"d":"1989-02-28","o":0.79,"h":0.8,"l":0.78,"c":0.79,"v":4665600},{"d":"1989-03-01","o":0.78,"h":0.79,"l":0.77,"c":0.78,"v":11371200},{"d":"1989-03-02","o":0.77,"h":0.79,"l":0.77,"c":0.78,"v":10017600},{"d":"1989-03-03","o":0.79,"h":0.79,"l":0.78,"c":0.79,"v":2654400},{"d":"1989-03-06","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":9187200},{"d":"1989-03-07","o":0.8,"h":0.82,"l":0.8,"c":0.81,"v":5577600},{"d":"1989-03-08","o":0.81,"h":0.85,"l":0.81,"c":0.85,"v":27619200},{"d":"1989-03-09","o":0.85,"h":0.89,"l":0.84,"c":0.87,"v":26832000},{"d":"1989-03-10","o":0.87,"h":0.87,"l":0.86,"c":0.86,"v":11726400},{"d":"1989-03-13","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":8006400},{"d":"1989-03-14","o":0.85,"h":0.85,"l":0.84,"c":0.84,"v":6556800},{"d":"1989-03-15","o":0.85,"h":0.86,"l":0.84,"c":0.84,"v":11582400},{"d":"1989-03-16","o":0.85,"h":0.88,"l":0.84,"c":0.88,"v":12916800},{"d":"1989-03-17","o":0.86,"h":0.88,"l":0.85,"c":0.87,"v":12878400},{"d":"1989-03-20","o":0.86,"h":0.88,"l":0.85,"c":0.87,"v":8582400},{"d":"1989-03-21","o":0.87,"h":0.88,"l":0.86,"c":0.88,"v":10824000},{"d":"1989-03-22","o":0.88,"h":0.9,"l":0.88,"c":0.89,"v":12124800},{"d":"1989-03-23","o":0.89,"h":0.92,"l":0.89,"c":0.92,"v":17544000},{"d":"1989-03-27","o":0.84,"h":0.84,"l":0.82,"c":0.83,"v":53582400},{"d":"1989-03-28","o":0.83,"h":0.85,"l":0.83,"c":0.84,"v":16353600},{"d":"1989-03-29","o":0.84,"h":0.84,"l":0.83,"c":0.83,"v":4584000},{"d":"1989-03-30","o":0.83,"h":0.9,"l":0.83,"c":0.88,"v":20596800},{"d":"1989-03-31","o":0.89,"h":0.9,"l":0.85,"c":0.85,"v":11212800},{"d":"1989-04-03","o":0.86,"h":0.88,"l":0.84,"c":0.88,"v":8625600},{"d":"1989-04-04","o":0.86,"h":0.9,"l":0.86,"c":0.9,"v":9297600},{"d":"1989-04-05","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":3883200},{"d":"1989-04-06","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":4353600},{"d":"1989-04-07","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":5836800},{"d":"1989-04-10","o":0.88,"h":0.88,"l":0.83,"c":0.85,"v":15792000},{"d":"1989-04-11","o":0.83,"h":0.84,"l":0.82,"c":0.83,"v":23164800},{"d":"1989-04-12","o":0.84,"h":0.84,"l":0.82,"c":0.83,"v":14222400},{"d":"1989-04-13","o":0.83,"h":0.84,"l":0.81,"c":0.82,"v":13752000},{"d":"1989-04-14","o":0.82,"h":0.84,"l":0.82,"c":0.84,"v":7123200},{"d":"1989-04-17","o":0.84,"h":0.85,"l":0.83,"c":0.85,"v":2904000},{"d":"1989-04-18","o":0.85,"h":0.85,"l":0.8,"c":0.81,"v":8020800},{"d":"1989-04-19","o":0.81,"h":0.81,"l":0.77,"c":0.81,"v":20779200},{"d":"1989-04-20","o":0.8,"h":0.84,"l":0.8,"c":0.83,"v":9830400},{"d":"1989-04-21","o":0.83,"h":0.84,"l":0.81,"c":0.82,"v":10161600},{"d":"1989-04-24","o":0.81,"h":0.82,"l":0.81,"c":0.81,"v":3806400},{"d":"1989-04-25","o":0.82,"h":0.83,"l":0.81,"c":0.81,"v":10608000},{"d":"1989-04-26","o":0.81,"h":0.82,"l":0.8,"c":0.81,"v":5673600},{"d":"1989-04-27","o":0.82,"h":0.83,"l":0.81,"c":0.82,"v":2054400},{"d":"1989-04-28","o":0.83,"h":0.84,"l":0.82,"c":0.83,"v":5025600},{"d":"1989-05-01","o":0.84,"h":0.85,"l":0.83,"c":0.84,"v":5217600},{"d":"1989-05-02","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":5169600},{"d":"1989-05-03","o":0.84,"h":0.84,"l":0.82,"c":0.83,"v":3139200},{"d":"1989-05-04","o":0.82,"h":0.83,"l":0.82,"c":0.83,"v":3110400},{"d":"1989-05-05","o":0.83,"h":0.84,"l":0.81,"c":0.81,"v":8323200},{"d":"1989-05-08","o":0.82,"h":0.82,"l":0.78,"c":0.78,"v":10003200},{"d":"1989-05-09","o":0.77,"h":0.78,"l":0.76,"c":0.76,"v":30336000},{"d":"1989-05-10","o":0.77,"h":0.77,"l":0.74,"c":0.77,"v":13857600},{"d":"1989-05-11","o":0.79,"h":0.84,"l":0.78,"c":0.83,"v":30268800},{"d":"1989-05-12","o":0.84,"h":0.86,"l":0.82,"c":0.83,"v":14928000},{"d":"1989-05-15","o":0.83,"h":0.84,"l":0.82,"c":0.82,"v":15614400},{"d":"1989-05-16","o":0.83,"h":0.83,"l":0.81,"c":0.82,"v":6787200},{"d":"1989-05-17","o":0.82,"h":0.82,"l":0.76,"c":0.8,"v":27288000},{"d":"1989-05-18","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":18931200},{"d":"1989-05-19","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":10406400},{"d":"1989-05-22","o":0.81,"h":0.81,"l":0.77,"c":0.77,"v":14184000},{"d":"1989-05-23","o":0.77,"h":0.78,"l":0.76,"c":0.77,"v":13704000},{"d":"1989-05-24","o":0.77,"h":0.82,"l":0.77,"c":0.82,"v":13176000},{"d":"1989-05-25","o":0.83,"h":0.84,"l":0.81,"c":0.81,"v":7075200},{"d":"1989-05-26","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":7435200},{"d":"1989-05-30","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":4238400},{"d":"1989-05-31","o":0.81,"h":0.84,"l":0.8,"c":0.84,"v":22185600},{"d":"1989-06-01","o":0.85,"h":0.88,"l":0.84,"c":0.85,"v":54288000},{"d":"1989-06-02","o":0.87,"h":0.94,"l":0.85,"c":0.93,"v":98188800},{"d":"1989-06-05","o":0.93,"h":1,"l":0.93,"c":0.97,"v":59404800},{"d":"1989-06-06","o":0.97,"h":0.99,"l":0.94,"c":0.97,"v":34488000},{"d":"1989-06-07","o":0.97,"h":0.99,"l":0.91,"c":0.93,"v":35688000},{"d":"1989-06-08","o":0.93,"h":0.98,"l":0.93,"c":0.97,"v":43046400},{"d":"1989-06-09","o":0.97,"h":0.97,"l":0.94,"c":0.95,"v":16233600},{"d":"1989-06-12","o":0.95,"h":0.97,"l":0.94,"c":0.96,"v":14184000},{"d":"1989-06-13","o":0.96,"h":0.97,"l":0.95,"c":0.97,"v":12201600},{"d":"1989-06-14","o":0.96,"h":0.97,"l":0.95,"c":0.95,"v":11769600},{"d":"1989-06-15","o":0.96,"h":0.96,"l":0.91,"c":0.91,"v":16728000},{"d":"1989-06-16","o":0.91,"h":0.93,"l":0.9,"c":0.93,"v":10896000},{"d":"1989-06-19","o":0.93,"h":0.93,"l":0.91,"c":0.91,"v":8524800},{"d":"1989-06-20","o":0.92,"h":0.92,"l":0.9,"c":0.9,"v":10905600},{"d":"1989-06-21","o":0.9,"h":0.91,"l":0.9,"c":0.9,"v":12153600},{"d":"1989-06-22","o":0.9,"h":0.91,"l":0.89,"c":0.91,"v":17164800},{"d":"1989-06-23","o":0.94,"h":0.95,"l":0.93,"c":0.94,"v":25756800},{"d":"1989-06-26","o":0.94,"h":0.95,"l":0.9,"c":0.92,"v":15926400},{"d":"1989-06-27","o":0.92,"h":0.95,"l":0.92,"c":0.93,"v":12547200},{"d":"1989-06-28","o":0.93,"h":0.94,"l":0.92,"c":0.94,"v":8769600},{"d":"1989-06-29","o":0.94,"h":0.94,"l":0.91,"c":0.91,"v":8683200},{"d":"1989-06-30","o":0.91,"h":0.92,"l":0.89,"c":0.9,"v":12595200},{"d":"1989-07-03","o":0.9,"h":0.91,"l":0.9,"c":0.9,"v":3566400},{"d":"1989-07-05","o":0.91,"h":0.93,"l":0.9,"c":0.92,"v":8188800},{"d":"1989-07-06","o":0.92,"h":0.93,"l":0.91,"c":0.92,"v":8208000},{"d":"1989-07-07","o":0.92,"h":0.95,"l":0.91,"c":0.95,"v":15355200},{"d":"1989-07-10","o":0.94,"h":0.96,"l":0.93,"c":0.96,"v":15518400},{"d":"1989-07-11","o":0.96,"h":0.98,"l":0.95,"c":0.96,"v":16161600},{"d":"1989-07-12","o":0.96,"h":0.96,"l":0.94,"c":0.96,"v":8937600},{"d":"1989-07-13","o":0.95,"h":0.96,"l":0.94,"c":0.96,"v":10675200},{"d":"1989-07-14","o":0.95,"h":0.97,"l":0.95,"c":0.96,"v":13996800},{"d":"1989-07-17","o":0.96,"h":0.97,"l":0.95,"c":0.95,"v":7833600},{"d":"1989-07-18","o":0.96,"h":0.96,"l":0.95,"c":0.96,"v":9004800},{"d":"1989-07-19","o":0.95,"h":0.95,"l":0.94,"c":0.94,"v":9134400},{"d":"1989-07-20","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":9120000},{"d":"1989-07-21","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":3864000},{"d":"1989-07-24","o":0.93,"h":0.94,"l":0.92,"c":0.92,"v":9292800},{"d":"1989-07-25","o":0.92,"h":0.94,"l":0.92,"c":0.92,"v":11059200},{"d":"1989-07-26","o":0.92,"h":0.92,"l":0.91,"c":0.92,"v":5961600},{"d":"1989-07-27","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":7492800},{"d":"1989-07-28","o":0.92,"h":0.93,"l":0.9,"c":0.92,"v":7608000},{"d":"1989-07-31","o":0.91,"h":0.91,"l":0.89,"c":0.91,"v":7929600},{"d":"1989-08-01","o":0.91,"h":0.93,"l":0.9,"c":0.9,"v":7392000},{"d":"1989-08-02","o":0.91,"h":0.91,"l":0.89,"c":0.9,"v":10728000},{"d":"1989-08-03","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":4761600},{"d":"1989-08-04","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":10872000},{"d":"1989-08-07","o":0.88,"h":0.89,"l":0.87,"c":0.88,"v":15590400},{"d":"1989-08-08","o":0.88,"h":0.88,"l":0.84,"c":0.85,"v":27648000},{"d":"1989-08-09","o":0.85,"h":0.85,"l":0.83,"c":0.83,"v":17016000},{"d":"1989-08-10","o":0.83,"h":0.83,"l":0.8,"c":0.81,"v":20760000},{"d":"1989-08-11","o":0.81,"h":0.82,"l":0.81,"c":0.82,"v":10195200},{"d":"1989-08-14","o":0.82,"h":0.85,"l":0.81,"c":0.83,"v":16843200},{"d":"1989-08-15","o":0.84,"h":0.84,"l":0.83,"c":0.83,"v":5467200},{"d":"1989-08-16","o":0.83,"h":0.84,"l":0.82,"c":0.82,"v":6091200},{"d":"1989-08-17","o":0.82,"h":0.82,"l":0.78,"c":0.8,"v":18748800},{"d":"1989-08-18","o":0.8,"h":0.82,"l":0.79,"c":0.81,"v":6264000},{"d":"1989-08-21","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":4190400},{"d":"1989-08-22","o":0.8,"h":0.8,"l":0.79,"c":0.8,"v":3609600},{"d":"1989-08-23","o":0.8,"h":0.82,"l":0.8,"c":0.82,"v":3244800},{"d":"1989-08-24","o":0.83,"h":0.84,"l":0.82,"c":0.83,"v":9720000},{"d":"1989-08-25","o":0.84,"h":0.84,"l":0.83,"c":0.84,"v":3451200},{"d":"1989-08-28","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":3700800},{"d":"1989-08-29","o":0.82,"h":0.83,"l":0.8,"c":0.81,"v":6499200},{"d":"1989-08-30","o":0.81,"h":0.82,"l":0.81,"c":0.81,"v":12820800},{"d":"1989-08-31","o":0.82,"h":0.82,"l":0.81,"c":0.81,"v":6120000},{"d":"1989-09-01","o":0.82,"h":0.83,"l":0.81,"c":0.83,"v":5227200},{"d":"1989-09-05","o":0.84,"h":0.87,"l":0.83,"c":0.86,"v":15566400},{"d":"1989-09-06","o":0.86,"h":0.86,"l":0.85,"c":0.86,"v":8644800},{"d":"1989-09-07","o":0.86,"h":0.88,"l":0.85,"c":0.86,"v":6067200},{"d":"1989-09-08","o":0.86,"h":0.89,"l":0.86,"c":0.89,"v":18744000},{"d":"1989-09-11","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":10401600},{"d":"1989-09-12","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":6710400},{"d":"1989-09-13","o":0.89,"h":0.9,"l":0.85,"c":0.85,"v":15475200},{"d":"1989-09-14","o":0.85,"h":0.87,"l":0.83,"c":0.84,"v":21220800},{"d":"1989-09-15","o":0.84,"h":0.85,"l":0.83,"c":0.85,"v":7483200},{"d":"1989-09-18","o":0.85,"h":0.9,"l":0.85,"c":0.9,"v":12931200},{"d":"1989-09-19","o":0.9,"h":0.91,"l":0.88,"c":0.88,"v":11083200},{"d":"1989-09-20","o":0.88,"h":0.9,"l":0.87,"c":0.9,"v":6460800},{"d":"1989-09-21","o":0.91,"h":0.91,"l":0.89,"c":0.9,"v":8755200},{"d":"1989-09-22","o":0.89,"h":0.91,"l":0.88,"c":0.9,"v":7248000},{"d":"1989-09-25","o":0.91,"h":0.92,"l":0.9,"c":0.92,"v":10507200},{"d":"1989-09-26","o":0.92,"h":0.92,"l":0.9,"c":0.9,"v":6979200},{"d":"1989-09-27","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":5875200},{"d":"1989-09-28","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":2812800},{"d":"1989-09-29","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":6264000},{"d":"1989-10-02","o":0.88,"h":0.89,"l":0.87,"c":0.89,"v":4843200},{"d":"1989-10-03","o":0.89,"h":0.92,"l":0.88,"c":0.92,"v":10852800},{"d":"1989-10-04","o":0.91,"h":0.95,"l":0.91,"c":0.94,"v":25444800},{"d":"1989-10-05","o":0.94,"h":0.96,"l":0.93,"c":0.96,"v":19372800},{"d":"1989-10-06","o":0.95,"h":0.97,"l":0.95,"c":0.97,"v":17448000},{"d":"1989-10-09","o":0.97,"h":0.97,"l":0.95,"c":0.97,"v":4152000},{"d":"1989-10-10","o":0.97,"h":0.99,"l":0.97,"c":0.99,"v":15931200},{"d":"1989-10-11","o":1,"h":1.05,"l":0.99,"c":1.04,"v":31180800},{"d":"1989-10-12","o":1.05,"h":1.08,"l":1.04,"c":1.05,"v":37363200},{"d":"1989-10-13","o":1.04,"h":1.05,"l":0.97,"c":0.97,"v":28046400},{"d":"1989-10-16","o":0.94,"h":1.02,"l":0.92,"c":1.02,"v":36998400},{"d":"1989-10-17","o":1.01,"h":1.03,"l":0.99,"c":1.03,"v":33470400},{"d":"1989-10-18","o":1.04,"h":1.09,"l":1.02,"c":1.06,"v":29438400},{"d":"1989-10-19","o":1.07,"h":1.1,"l":1.06,"c":1.1,"v":30513600},{"d":"1989-10-20","o":1.1,"h":1.11,"l":1.08,"c":1.09,"v":23006400},{"d":"1989-10-23","o":1.12,"h":1.18,"l":1.1,"c":1.14,"v":38136000},{"d":"1989-10-24","o":1.13,"h":1.14,"l":1.09,"c":1.14,"v":30451200},{"d":"1989-10-25","o":1.14,"h":1.18,"l":1.14,"c":1.17,"v":35841600},{"d":"1989-10-26","o":1.17,"h":1.22,"l":1.15,"c":1.17,"v":31958400},{"d":"1989-10-27","o":1.16,"h":1.19,"l":1.09,"c":1.12,"v":26712000},{"d":"1989-10-30","o":1.14,"h":1.16,"l":1.14,"c":1.16,"v":14808000},{"d":"1989-10-31","o":1.17,"h":1.22,"l":1.17,"c":1.2,"v":26558400},{"d":"1989-11-01","o":1.2,"h":1.22,"l":1.18,"c":1.19,"v":17150400},{"d":"1989-11-02","o":1.19,"h":1.19,"l":1.16,"c":1.18,"v":13939200},{"d":"1989-11-03","o":1.17,"h":1.19,"l":1.17,"c":1.19,"v":8568000},{"d":"1989-11-06","o":1.19,"h":1.19,"l":1.16,"c":1.17,"v":9072000},{"d":"1989-11-07","o":1.18,"h":1.2,"l":1.15,"c":1.2,"v":15105600},{"d":"1989-11-08","o":1.2,"h":1.23,"l":1.2,"c":1.22,"v":17793600},{"d":"1989-11-09","o":1.22,"h":1.23,"l":1.21,"c":1.22,"v":12734400},{"d":"1989-11-10","o":1.22,"h":1.24,"l":1.22,"c":1.22,"v":10084800},{"d":"1989-11-13","o":1.22,"h":1.23,"l":1.2,"c":1.22,"v":16363200},{"d":"1989-11-14","o":1.21,"h":1.22,"l":1.18,"c":1.2,"v":10680000},{"d":"1989-11-15","o":1.19,"h":1.23,"l":1.19,"c":1.23,"v":16627200},{"d":"1989-11-16","o":1.23,"h":1.26,"l":1.22,"c":1.25,"v":19344000},{"d":"1989-11-17","o":1.24,"h":1.25,"l":1.23,"c":1.24,"v":11880000},{"d":"1989-11-20","o":1.25,"h":1.25,"l":1.19,"c":1.2,"v":19300800},{"d":"1989-11-21","o":1.19,"h":1.2,"l":1.17,"c":1.2,"v":19224000},{"d":"1989-11-22","o":1.2,"h":1.21,"l":1.19,"c":1.2,"v":5193600},{"d":"1989-11-24","o":1.21,"h":1.22,"l":1.2,"c":1.22,"v":4118400},{"d":"1989-11-27","o":1.22,"h":1.22,"l":1.21,"c":1.21,"v":6422400},{"d":"1989-11-28","o":1.21,"h":1.23,"l":1.21,"c":1.22,"v":4732800},{"d":"1989-11-29","o":1.22,"h":1.22,"l":1.19,"c":1.19,"v":11049600},{"d":"1989-11-30","o":1.19,"h":1.19,"l":1.17,"c":1.17,"v":8284800},{"d":"1989-12-01","o":1.16,"h":1.17,"l":1.12,"c":1.14,"v":25963200},{"d":"1989-12-04","o":1.13,"h":1.18,"l":1.13,"c":1.18,"v":22550400},{"d":"1989-12-05","o":1.18,"h":1.21,"l":1.18,"c":1.2,"v":15244800},{"d":"1989-12-06","o":1.2,"h":1.22,"l":1.2,"c":1.21,"v":15998400},{"d":"1989-12-07","o":1.21,"h":1.24,"l":1.21,"c":1.24,"v":16622400},{"d":"1989-12-08","o":1.24,"h":1.26,"l":1.2,"c":1.2,"v":25195200},{"d":"1989-12-11","o":1.2,"h":1.21,"l":1.19,"c":1.19,"v":7646400},{"d":"1989-12-12","o":1.17,"h":1.21,"l":1.14,"c":1.2,"v":47188800},{"d":"1989-12-13","o":1.2,"h":1.2,"l":1.19,"c":1.19,"v":5419200},{"d":"1989-12-14","o":1.19,"h":1.19,"l":1.17,"c":1.18,"v":9758400},{"d":"1989-12-15","o":1.18,"h":1.19,"l":1.15,"c":1.16,"v":9398400},{"d":"1989-12-18","o":1.09,"h":1.1,"l":1.04,"c":1.07,"v":58315200},{"d":"1989-12-19","o":1.06,"h":1.08,"l":1.05,"c":1.06,"v":20539200},{"d":"1989-12-20","o":1.07,"h":1.07,"l":1.04,"c":1.05,"v":8995200},{"d":"1989-12-21","o":1.06,"h":1.08,"l":1.05,"c":1.07,"v":12888000},{"d":"1989-12-22","o":1.07,"h":1.11,"l":1.06,"c":1.09,"v":9508800},{"d":"1989-12-26","o":1.09,"h":1.09,"l":1.05,"c":1.08,"v":12144000},{"d":"1989-12-27","o":1.08,"h":1.09,"l":1.06,"c":1.06,"v":8256000},{"d":"1989-12-28","o":1.05,"h":1.06,"l":0.98,"c":1.01,"v":55329600},{"d":"1989-12-29","o":1.01,"h":1.03,"l":1.01,"c":1.02,"v":24868800},{"d":"1990-01-02","o":1.03,"h":1.07,"l":1.01,"c":1.07,"v":19267200},{"d":"1990-01-03","o":1.08,"h":1.1,"l":1.06,"c":1.1,"v":29726400},{"d":"1990-01-04","o":1.11,"h":1.12,"l":1.1,"c":1.12,"v":14784000},{"d":"1990-01-05","o":1.12,"h":1.15,"l":1.11,"c":1.14,"v":19401600},{"d":"1990-01-08","o":1.14,"h":1.14,"l":1.1,"c":1.13,"v":21072000},{"d":"1990-01-09","o":1.14,"h":1.16,"l":1.1,"c":1.11,"v":11304000},{"d":"1990-01-10","o":1.09,"h":1.13,"l":1.09,"c":1.11,"v":17654400},{"d":"1990-01-11","o":1.11,"h":1.11,"l":1.09,"c":1.09,"v":5755200},{"d":"1990-01-12","o":1.06,"h":1.08,"l":1.05,"c":1.07,"v":12806400},{"d":"1990-01-15","o":1.07,"h":1.09,"l":1.06,"c":1.08,"v":5712000},{"d":"1990-01-16","o":1.06,"h":1.12,"l":1.05,"c":1.11,"v":11812800},{"d":"1990-01-17","o":1.11,"h":1.13,"l":1.1,"c":1.11,"v":8788800},{"d":"1990-01-18","o":1.09,"h":1.1,"l":1.07,"c":1.09,"v":11678400},{"d":"1990-01-19","o":1.1,"h":1.1,"l":1.09,"c":1.1,"v":5241600},{"d":"1990-01-22","o":1.1,"h":1.1,"l":1.06,"c":1.07,"v":7353600},{"d":"1990-01-23","o":1.07,"h":1.08,"l":1.06,"c":1.08,"v":9576000},{"d":"1990-01-24","o":1.05,"h":1.08,"l":1.03,"c":1.08,"v":28905600},{"d":"1990-01-25","o":1.09,"h":1.1,"l":1.08,"c":1.09,"v":17265600},{"d":"1990-01-26","o":1.08,"h":1.1,"l":1.06,"c":1.08,"v":16171200},{"d":"1990-01-29","o":1.09,"h":1.1,"l":1.07,"c":1.08,"v":9691200},{"d":"1990-01-30","o":1.08,"h":1.08,"l":0.97,"c":0.98,"v":40521600},{"d":"1990-01-31","o":0.99,"h":1,"l":0.96,"c":0.97,"v":25156800},{"d":"1990-02-01","o":0.96,"h":0.97,"l":0.9,"c":0.93,"v":38918400},{"d":"1990-02-02","o":0.92,"h":1.03,"l":0.91,"c":1.01,"v":50395200},{"d":"1990-02-05","o":1.02,"h":1.06,"l":1.01,"c":1.04,"v":20452800},{"d":"1990-02-06","o":1.04,"h":1.04,"l":0.99,"c":1.01,"v":10800000},{"d":"1990-02-07","o":1.02,"h":1.07,"l":1.01,"c":1.07,"v":21940800},{"d":"1990-02-08","o":1.08,"h":1.13,"l":1.06,"c":1.11,"v":36892800},{"d":"1990-02-09","o":1.1,"h":1.12,"l":1.07,"c":1.09,"v":14788800},{"d":"1990-02-12","o":1.09,"h":1.11,"l":1.07,"c":1.09,"v":10108800},{"d":"1990-02-13","o":1.1,"h":1.1,"l":1.07,"c":1.08,"v":8476800},{"d":"1990-02-14","o":1.08,"h":1.09,"l":1.06,"c":1.08,"v":9321600},{"d":"1990-02-15","o":1.09,"h":1.16,"l":1.08,"c":1.16,"v":26539200},{"d":"1990-02-16","o":1.16,"h":1.18,"l":1.15,"c":1.16,"v":14035200},{"d":"1990-02-20","o":1.15,"h":1.17,"l":1.14,"c":1.17,"v":8865600},{"d":"1990-02-21","o":1.15,"h":1.19,"l":1.14,"c":1.19,"v":23328000},{"d":"1990-02-22","o":1.19,"h":1.2,"l":1.15,"c":1.16,"v":11990400},{"d":"1990-02-23","o":1.14,"h":1.17,"l":1.13,"c":1.15,"v":10027200},{"d":"1990-02-26","o":1.14,"h":1.18,"l":1.14,"c":1.18,"v":9825600},{"d":"1990-02-27","o":1.19,"h":1.21,"l":1.18,"c":1.2,"v":10689600},{"d":"1990-02-28","o":1.2,"h":1.21,"l":1.18,"c":1.2,"v":10656000},{"d":"1990-03-01","o":1.2,"h":1.2,"l":1.18,"c":1.18,"v":4252800},{"d":"1990-03-02","o":1.19,"h":1.2,"l":1.18,"c":1.2,"v":5102400},{"d":"1990-03-05","o":1.18,"h":1.21,"l":1.18,"c":1.21,"v":6249600},{"d":"1990-03-06","o":1.22,"h":1.24,"l":1.21,"c":1.23,"v":17116800},{"d":"1990-03-07","o":1.23,"h":1.24,"l":1.2,"c":1.21,"v":13958400},{"d":"1990-03-08","o":1.21,"h":1.21,"l":1.14,"c":1.2,"v":18724800},{"d":"1990-03-09","o":1.2,"h":1.2,"l":1.15,"c":1.17,"v":8572800},{"d":"1990-03-12","o":1.16,"h":1.23,"l":1.15,"c":1.23,"v":9182400},{"d":"1990-03-13","o":1.23,"h":1.27,"l":1.22,"c":1.24,"v":23064000},{"d":"1990-03-14","o":1.24,"h":1.27,"l":1.18,"c":1.23,"v":56198400},{"d":"1990-03-15","o":1.25,"h":1.28,"l":1.24,"c":1.26,"v":37320000},{"d":"1990-03-16","o":1.26,"h":1.28,"l":1.24,"c":1.25,"v":19665600},{"d":"1990-03-19","o":1.23,"h":1.29,"l":1.22,"c":1.29,"v":32572800},{"d":"1990-03-20","o":1.29,"h":1.32,"l":1.28,"c":1.29,"v":21355200},{"d":"1990-03-21","o":1.28,"h":1.31,"l":1.27,"c":1.27,"v":12398400},{"d":"1990-03-22","o":1.27,"h":1.28,"l":1.23,"c":1.27,"v":17102400},{"d":"1990-03-23","o":1.28,"h":1.29,"l":1.27,"c":1.28,"v":7392000},{"d":"1990-03-26","o":1.29,"h":1.3,"l":1.26,"c":1.27,"v":14035200},{"d":"1990-03-27","o":1.26,"h":1.29,"l":1.26,"c":1.29,"v":5308800},{"d":"1990-03-28","o":1.29,"h":1.29,"l":1.26,"c":1.27,"v":6878400},{"d":"1990-03-29","o":1.27,"h":1.28,"l":1.26,"c":1.27,"v":6105600},{"d":"1990-03-30","o":1.26,"h":1.29,"l":1.25,"c":1.29,"v":12542400},{"d":"1990-04-02","o":1.26,"h":1.29,"l":1.25,"c":1.29,"v":6844800},{"d":"1990-04-03","o":1.29,"h":1.33,"l":1.29,"c":1.32,"v":18734400},{"d":"1990-04-04","o":1.32,"h":1.33,"l":1.29,"c":1.3,"v":11241600},{"d":"1990-04-05","o":1.31,"h":1.32,"l":1.3,"c":1.32,"v":5323200},{"d":"1990-04-06","o":1.32,"h":1.32,"l":1.27,"c":1.29,"v":7430400},{"d":"1990-04-09","o":1.28,"h":1.29,"l":1.22,"c":1.26,"v":23856000},{"d":"1990-04-10","o":1.24,"h":1.27,"l":1.24,"c":1.27,"v":6820800},{"d":"1990-04-11","o":1.24,"h":1.26,"l":1.24,"c":1.26,"v":12633600},{"d":"1990-04-12","o":1.26,"h":1.3,"l":1.26,"c":1.28,"v":7670400},{"d":"1990-04-16","o":1.28,"h":1.3,"l":1.27,"c":1.28,"v":4944000},{"d":"1990-04-17","o":1.26,"h":1.28,"l":1.25,"c":1.26,"v":8764800},{"d":"1990-04-18","o":1.29,"h":1.3,"l":1.29,"c":1.3,"v":32020800},{"d":"1990-04-19","o":1.29,"h":1.33,"l":1.29,"c":1.33,"v":12504000},{"d":"1990-04-20","o":1.33,"h":1.34,"l":1.31,"c":1.32,"v":11361600},{"d":"1990-04-23","o":1.31,"h":1.31,"l":1.28,"c":1.3,"v":5774400},{"d":"1990-04-24","o":1.3,"h":1.32,"l":1.27,"c":1.28,"v":9297600},{"d":"1990-04-25","o":1.29,"h":1.31,"l":1.28,"c":1.3,"v":5846400},{"d":"1990-04-26","o":1.31,"h":1.33,"l":1.3,"c":1.32,"v":9849600},{"d":"1990-04-27","o":1.32,"h":1.33,"l":1.29,"c":1.29,"v":10891200},{"d":"1990-04-30","o":1.29,"h":1.33,"l":1.29,"c":1.33,"v":9724800},{"d":"1990-05-01","o":1.34,"h":1.37,"l":1.34,"c":1.36,"v":11995200},{"d":"1990-05-02","o":1.36,"h":1.37,"l":1.34,"c":1.35,"v":10660800},{"d":"1990-05-03","o":1.35,"h":1.37,"l":1.34,"c":1.34,"v":12777600},{"d":"1990-05-04","o":1.36,"h":1.36,"l":1.33,"c":1.34,"v":6796800},{"d":"1990-05-07","o":1.35,"h":1.38,"l":1.34,"c":1.37,"v":8006400},{"d":"1990-05-08","o":1.34,"h":1.34,"l":1.32,"c":1.34,"v":18609600},{"d":"1990-05-09","o":1.33,"h":1.34,"l":1.31,"c":1.33,"v":10416000},{"d":"1990-05-10","o":1.33,"h":1.34,"l":1.33,"c":1.33,"v":3624000},{"d":"1990-05-11","o":1.34,"h":1.35,"l":1.33,"c":1.35,"v":6153600},{"d":"1990-05-14","o":1.35,"h":1.38,"l":1.34,"c":1.36,"v":18475200},{"d":"1990-05-15","o":1.36,"h":1.41,"l":1.36,"c":1.39,"v":19396800},{"d":"1990-05-16","o":1.4,"h":1.41,"l":1.39,"c":1.41,"v":18297600},{"d":"1990-05-17","o":1.41,"h":1.43,"l":1.41,"c":1.42,"v":13660800},{"d":"1990-05-18","o":1.41,"h":1.45,"l":1.4,"c":1.44,"v":8683200},{"d":"1990-05-21","o":1.45,"h":1.52,"l":1.45,"c":1.52,"v":20572800},{"d":"1990-05-22","o":1.53,"h":1.54,"l":1.45,"c":1.48,"v":24086400},{"d":"1990-05-23","o":1.48,"h":1.54,"l":1.47,"c":1.54,"v":19444800},{"d":"1990-05-24","o":1.55,"h":1.57,"l":1.53,"c":1.56,"v":15907200},{"d":"1990-05-25","o":1.53,"h":1.57,"l":1.52,"c":1.55,"v":13862400},{"d":"1990-05-29","o":1.55,"h":1.57,"l":1.55,"c":1.56,"v":13492800},{"d":"1990-05-30","o":1.57,"h":1.57,"l":1.5,"c":1.52,"v":17328000},{"d":"1990-05-31","o":1.5,"h":1.51,"l":1.45,"c":1.46,"v":18408000},{"d":"1990-06-01","o":1.47,"h":1.54,"l":1.46,"c":1.53,"v":19180800},{"d":"1990-06-04","o":1.53,"h":1.58,"l":1.52,"c":1.57,"v":17985600},{"d":"1990-06-05","o":1.58,"h":1.59,"l":1.52,"c":1.52,"v":14006400},{"d":"1990-06-06","o":1.52,"h":1.54,"l":1.48,"c":1.53,"v":16473600},{"d":"1990-06-07","o":1.53,"h":1.53,"l":1.48,"c":1.49,"v":12268800},{"d":"1990-06-08","o":1.48,"h":1.49,"l":1.44,"c":1.45,"v":30945600},{"d":"1990-06-11","o":1.35,"h":1.47,"l":1.35,"c":1.47,"v":34540800},{"d":"1990-06-12","o":1.48,"h":1.51,"l":1.47,"c":1.51,"v":21489600},{"d":"1990-06-13","o":1.53,"h":1.56,"l":1.51,"c":1.54,"v":16857600},{"d":"1990-06-14","o":1.53,"h":1.59,"l":1.52,"c":1.57,"v":34089600},{"d":"1990-06-15","o":1.56,"h":1.58,"l":1.55,"c":1.57,"v":9940800},{"d":"1990-06-18","o":1.56,"h":1.57,"l":1.55,"c":1.55,"v":12216000},{"d":"1990-06-19","o":1.55,"h":1.57,"l":1.54,"c":1.57,"v":8424000},{"d":"1990-06-20","o":1.58,"h":1.59,"l":1.55,"c":1.57,"v":8227200},{"d":"1990-06-21","o":1.57,"h":1.6,"l":1.57,"c":1.59,"v":8068800},{"d":"1990-06-22","o":1.62,"h":1.64,"l":1.56,"c":1.56,"v":24681600},{"d":"1990-06-25","o":1.55,"h":1.57,"l":1.55,"c":1.56,"v":9744000},{"d":"1990-06-26","o":1.56,"h":1.57,"l":1.51,"c":1.52,"v":17140800},{"d":"1990-06-27","o":1.52,"h":1.57,"l":1.51,"c":1.56,"v":8467200},{"d":"1990-06-28","o":1.58,"h":1.61,"l":1.56,"c":1.61,"v":17875200},{"d":"1990-06-29","o":1.61,"h":1.64,"l":1.6,"c":1.62,"v":18100800},{"d":"1990-07-02","o":1.62,"h":1.62,"l":1.61,"c":1.62,"v":4776000},{"d":"1990-07-03","o":1.61,"h":1.64,"l":1.61,"c":1.62,"v":7200000},{"d":"1990-07-05","o":1.62,"h":1.62,"l":1.61,"c":1.62,"v":6249600},{"d":"1990-07-06","o":1.62,"h":1.67,"l":1.61,"c":1.66,"v":11289600},{"d":"1990-07-09","o":1.67,"h":1.69,"l":1.66,"c":1.69,"v":24686400},{"d":"1990-07-10","o":1.69,"h":1.71,"l":1.66,"c":1.66,"v":12283200},{"d":"1990-07-11","o":1.66,"h":1.69,"l":1.64,"c":1.68,"v":19872000},{"d":"1990-07-12","o":1.68,"h":1.72,"l":1.68,"c":1.71,"v":14092800},{"d":"1990-07-13","o":1.71,"h":1.73,"l":1.7,"c":1.72,"v":12566400},{"d":"1990-07-16","o":1.72,"h":1.74,"l":1.71,"c":1.73,"v":13046400},{"d":"1990-07-17","o":1.74,"h":1.75,"l":1.71,"c":1.73,"v":16800000},{"d":"1990-07-18","o":1.72,"h":1.73,"l":1.69,"c":1.72,"v":20841600},{"d":"1990-07-19","o":1.71,"h":1.74,"l":1.7,"c":1.74,"v":6499200},{"d":"1990-07-20","o":1.74,"h":1.78,"l":1.74,"c":1.77,"v":12758400},{"d":"1990-07-23","o":1.78,"h":1.83,"l":1.75,"c":1.78,"v":35424000},{"d":"1990-07-24","o":1.8,"h":1.84,"l":1.8,"c":1.82,"v":40699200},{"d":"1990-07-25","o":1.83,"h":1.89,"l":1.82,"c":1.89,"v":28209600},{"d":"1990-07-26","o":1.89,"h":1.92,"l":1.87,"c":1.91,"v":14404800},{"d":"1990-07-27","o":1.89,"h":1.9,"l":1.82,"c":1.84,"v":16041600},{"d":"1990-07-30","o":1.82,"h":1.83,"l":1.76,"c":1.83,"v":24696000},{"d":"1990-07-31","o":1.82,"h":1.83,"l":1.72,"c":1.8,"v":39715200},{"d":"1990-08-01","o":1.79,"h":1.85,"l":1.79,"c":1.85,"v":28732800},{"d":"1990-08-02","o":1.81,"h":1.87,"l":1.81,"c":1.85,"v":19176000},{"d":"1990-08-03","o":1.84,"h":1.84,"l":1.69,"c":1.79,"v":58492800},{"d":"1990-08-06","o":1.74,"h":1.74,"l":1.65,"c":1.7,"v":36820800},{"d":"1990-08-07","o":1.71,"h":1.75,"l":1.65,"c":1.67,"v":42139200},{"d":"1990-08-08","o":1.68,"h":1.73,"l":1.65,"c":1.72,"v":48436800},{"d":"1990-08-09","o":1.74,"h":1.81,"l":1.72,"c":1.81,"v":36230400},{"d":"1990-08-10","o":1.79,"h":1.83,"l":1.78,"c":1.83,"v":27273600},{"d":"1990-08-13","o":1.81,"h":1.96,"l":1.77,"c":1.96,"v":25473600},{"d":"1990-08-14","o":2,"h":2.03,"l":1.97,"c":2,"v":33199200},{"d":"1990-08-15","o":2.02,"h":2.05,"l":2,"c":2.03,"v":38164800},{"d":"1990-08-16","o":1.99,"h":2.04,"l":1.94,"c":1.95,"v":21436800},{"d":"1990-08-17","o":1.9,"h":1.91,"l":1.83,"c":1.91,"v":30300000},{"d":"1990-08-20","o":1.91,"h":1.96,"l":1.84,"c":1.85,"v":13893600},{"d":"1990-08-21","o":1.8,"h":1.83,"l":1.73,"c":1.8,"v":29344800},{"d":"1990-08-22","o":1.83,"h":1.84,"l":1.76,"c":1.78,"v":11301600},{"d":"1990-08-23","o":1.7,"h":1.77,"l":1.66,"c":1.72,"v":34128000},{"d":"1990-08-24","o":1.75,"h":1.84,"l":1.73,"c":1.83,"v":29184000},{"d":"1990-08-27","o":1.92,"h":1.96,"l":1.86,"c":1.91,"v":17587200},{"d":"1990-08-28","o":1.92,"h":1.95,"l":1.88,"c":1.92,"v":10588800},{"d":"1990-08-29","o":1.9,"h":1.92,"l":1.88,"c":1.9,"v":10404000},{"d":"1990-08-30","o":1.91,"h":1.93,"l":1.82,"c":1.86,"v":19440000},{"d":"1990-08-31","o":1.85,"h":1.92,"l":1.85,"c":1.89,"v":8947200},{"d":"1990-09-04","o":1.86,"h":1.91,"l":1.83,"c":1.9,"v":13843200},{"d":"1990-09-05","o":1.9,"h":1.92,"l":1.86,"c":1.9,"v":10188000},{"d":"1990-09-06","o":1.84,"h":1.88,"l":1.79,"c":1.83,"v":9326400},{"d":"1990-09-07","o":1.82,"h":1.89,"l":1.81,"c":1.86,"v":15998400},{"d":"1990-09-10","o":1.93,"h":1.95,"l":1.91,"c":1.92,"v":12396000},{"d":"1990-09-11","o":1.92,"h":1.94,"l":1.9,"c":1.92,"v":13452000},{"d":"1990-09-12","o":1.93,"h":2,"l":1.9,"c":2,"v":21885600},{"d":"1990-09-13","o":2.03,"h":2.06,"l":2,"c":2.02,"v":25939200},{"d":"1990-09-14","o":2.02,"h":2.04,"l":1.98,"c":2.04,"v":19332000},{"d":"1990-09-17","o":2.03,"h":2.07,"l":2.01,"c":2.06,"v":12585600},{"d":"1990-09-18","o":2.05,"h":2.06,"l":2,"c":2.06,"v":14868000},{"d":"1990-09-19","o":2.08,"h":2.1,"l":2.02,"c":2.03,"v":18134400},{"d":"1990-09-20","o":2.01,"h":2.04,"l":1.98,"c":2,"v":11068800},{"d":"1990-09-21","o":2,"h":2.02,"l":1.94,"c":1.98,"v":11776800},{"d":"1990-09-24","o":1.96,"h":1.97,"l":1.89,"c":1.95,"v":15600000},{"d":"1990-09-25","o":1.99,"h":2.05,"l":1.93,"c":2.05,"v":16065600},{"d":"1990-09-26","o":2.04,"h":2.04,"l":1.99,"c":2.03,"v":13039200},{"d":"1990-09-27","o":2.04,"h":2.06,"l":1.89,"c":1.93,"v":19128000},{"d":"1990-09-28","o":1.88,"h":1.89,"l":1.81,"c":1.86,"v":39439200},{"d":"1990-10-01","o":1.92,"h":1.95,"l":1.84,"c":1.94,"v":21312000},{"d":"1990-10-02","o":2,"h":2.01,"l":1.95,"c":1.95,"v":16785600},{"d":"1990-10-03","o":1.95,"h":2,"l":1.9,"c":1.9,"v":14476800},{"d":"1990-10-04","o":1.88,"h":1.9,"l":1.82,"c":1.86,"v":20131200},{"d":"1990-10-05","o":1.81,"h":1.93,"l":1.79,"c":1.86,"v":14908800},{"d":"1990-10-08","o":1.94,"h":1.94,"l":1.88,"c":1.91,"v":4370400},{"d":"1990-10-09","o":1.85,"h":1.9,"l":1.84,"c":1.84,"v":6096000},{"d":"1990-10-10","o":1.82,"h":1.89,"l":1.8,"c":1.82,"v":13886400},{"d":"1990-10-11","o":1.84,"h":1.86,"l":1.74,"c":1.77,"v":25233600},{"d":"1990-10-12","o":1.79,"h":1.81,"l":1.69,"c":1.75,"v":26472000},{"d":"1990-10-15","o":1.78,"h":1.82,"l":1.7,"c":1.81,"v":17097600},{"d":"1990-10-16","o":1.79,"h":1.81,"l":1.75,"c":1.81,"v":18760800},{"d":"1990-10-17","o":1.81,"h":1.83,"l":1.79,"c":1.81,"v":11056800},{"d":"1990-10-18","o":1.85,"h":1.89,"l":1.83,"c":1.86,"v":46274400},{"d":"1990-10-19","o":1.89,"h":1.9,"l":1.81,"c":1.82,"v":36888000},{"d":"1990-10-22","o":1.81,"h":1.93,"l":1.81,"c":1.91,"v":22809600},{"d":"1990-10-23","o":1.91,"h":1.92,"l":1.88,"c":1.91,"v":11916000},{"d":"1990-10-24","o":1.9,"h":1.98,"l":1.89,"c":1.97,"v":17318400},{"d":"1990-10-25","o":1.97,"h":1.99,"l":1.93,"c":1.94,"v":8378400},{"d":"1990-10-26","o":1.91,"h":1.94,"l":1.89,"c":1.91,"v":7197600},{"d":"1990-10-29","o":1.9,"h":1.92,"l":1.83,"c":1.86,"v":15708000},{"d":"1990-10-30","o":1.91,"h":1.95,"l":1.88,"c":1.95,"v":12115200},{"d":"1990-10-31","o":1.96,"h":2,"l":1.94,"c":1.97,"v":10567200},{"d":"1990-11-01","o":1.96,"h":1.99,"l":1.93,"c":1.99,"v":13934400},{"d":"1990-11-02","o":1.99,"h":2.01,"l":1.97,"c":1.99,"v":11563200},{"d":"1990-11-05","o":2.01,"h":2.02,"l":1.99,"c":2.02,"v":5536800},{"d":"1990-11-06","o":2.01,"h":2.04,"l":2.01,"c":2.03,"v":10584000},{"d":"1990-11-07","o":2.03,"h":2.03,"l":1.96,"c":2,"v":21698400},{"d":"1990-11-08","o":2.01,"h":2.04,"l":1.98,"c":2,"v":9453600},{"d":"1990-11-09","o":2,"h":2.05,"l":2,"c":2.04,"v":9271200},{"d":"1990-11-12","o":2.06,"h":2.14,"l":2.04,"c":2.09,"v":25788000},{"d":"1990-11-13","o":2.1,"h":2.16,"l":2.06,"c":2.15,"v":17047200},{"d":"1990-11-14","o":2.12,"h":2.22,"l":2.12,"c":2.2,"v":17388000},{"d":"1990-11-15","o":2.19,"h":2.23,"l":2.18,"c":2.18,"v":11304000},{"d":"1990-11-16","o":2.19,"h":2.2,"l":2.16,"c":2.2,"v":5925600},{"d":"1990-11-19","o":2.22,"h":2.31,"l":2.21,"c":2.31,"v":12636000},{"d":"1990-11-20","o":2.31,"h":2.32,"l":2.23,"c":2.24,"v":13646400},{"d":"1990-11-21","o":2.24,"h":2.27,"l":2.19,"c":2.23,"v":12715200},{"d":"1990-11-23","o":2.24,"h":2.24,"l":2.22,"c":2.23,"v":2966400},{"d":"1990-11-26","o":2.22,"h":2.28,"l":2.21,"c":2.28,"v":5227200},{"d":"1990-11-27","o":2.3,"h":2.38,"l":2.29,"c":2.36,"v":16831200},{"d":"1990-11-28","o":2.39,"h":2.4,"l":2.35,"c":2.38,"v":14148000},{"d":"1990-11-29","o":2.38,"h":2.41,"l":2.33,"c":2.41,"v":9328800},{"d":"1990-11-30","o":2.4,"h":2.43,"l":2.38,"c":2.42,"v":10507200},{"d":"1990-12-03","o":2.44,"h":2.45,"l":2.28,"c":2.31,"v":28178400},{"d":"1990-12-04","o":2.3,"h":2.39,"l":2.29,"c":2.36,"v":23584800},{"d":"1990-12-05","o":2.36,"h":2.38,"l":2.33,"c":2.33,"v":20296800},{"d":"1990-12-06","o":2.35,"h":2.36,"l":2.23,"c":2.24,"v":35784000},{"d":"1990-12-07","o":2.25,"h":2.26,"l":2.17,"c":2.26,"v":18753600},{"d":"1990-12-10","o":2.27,"h":2.36,"l":2.26,"c":2.36,"v":14124000},{"d":"1990-12-11","o":2.38,"h":2.43,"l":2.37,"c":2.4,"v":11311200},{"d":"1990-12-12","o":2.38,"h":2.39,"l":2.27,"c":2.27,"v":14743200},{"d":"1990-12-13","o":2.3,"h":2.42,"l":2.29,"c":2.35,"v":17191200},{"d":"1990-12-14","o":2.32,"h":2.47,"l":2.3,"c":2.47,"v":28051200},{"d":"1990-12-17","o":2.47,"h":2.59,"l":2.46,"c":2.57,"v":29750400},{"d":"1990-12-18","o":2.6,"h":2.65,"l":2.58,"c":2.64,"v":22720800},{"d":"1990-12-19","o":2.64,"h":2.65,"l":2.54,"c":2.59,"v":15309600},{"d":"1990-12-20","o":2.58,"h":2.59,"l":2.54,"c":2.55,"v":13341600},{"d":"1990-12-21","o":2.58,"h":2.6,"l":2.55,"c":2.58,"v":10752000},{"d":"1990-12-24","o":2.59,"h":2.59,"l":2.56,"c":2.58,"v":1980000},{"d":"1990-12-26","o":2.58,"h":2.58,"l":2.52,"c":2.54,"v":7015200},{"d":"1990-12-27","o":2.55,"h":2.55,"l":2.46,"c":2.52,"v":13970400},{"d":"1990-12-28","o":2.5,"h":2.56,"l":2.5,"c":2.55,"v":9189600},{"d":"1990-12-31","o":2.55,"h":2.59,"l":2.53,"c":2.59,"v":8512800},{"d":"1991-01-02","o":2.58,"h":2.69,"l":2.56,"c":2.66,"v":19970400},{"d":"1991-01-03","o":2.65,"h":2.67,"l":2.5,"c":2.51,"v":17440800},{"d":"1991-01-04","o":2.51,"h":2.53,"l":2.46,"c":2.5,"v":16264800},{"d":"1991-01-07","o":2.48,"h":2.49,"l":2.41,"c":2.41,"v":15199200},{"d":"1991-01-08","o":2.41,"h":2.46,"l":2.35,"c":2.45,"v":24633600},{"d":"1991-01-09","o":2.48,"h":2.56,"l":2.42,"c":2.43,"v":27511200},{"d":"1991-01-10","o":2.48,"h":2.54,"l":2.45,"c":2.52,"v":13680000},{"d":"1991-01-11","o":2.51,"h":2.57,"l":2.5,"c":2.51,"v":9362400},{"d":"1991-01-14","o":2.46,"h":2.51,"l":2.46,"c":2.49,"v":11412000},{"d":"1991-01-15","o":2.48,"h":2.53,"l":2.48,"c":2.51,"v":11095200},{"d":"1991-01-16","o":2.53,"h":2.64,"l":2.53,"c":2.61,"v":21187200},{"d":"1991-01-17","o":2.76,"h":2.77,"l":2.66,"c":2.73,"v":27040800},{"d":"1991-01-18","o":2.7,"h":2.75,"l":2.68,"c":2.74,"v":10010400},{"d":"1991-01-21","o":2.74,"h":2.93,"l":2.73,"c":2.91,"v":22454400},{"d":"1991-01-22","o":2.92,"h":2.92,"l":2.83,"c":2.86,"v":13879200},{"d":"1991-01-23","o":2.84,"h":2.97,"l":2.84,"c":2.95,"v":17397600},{"d":"1991-01-24","o":2.98,"h":3.08,"l":2.98,"c":3.01,"v":20188800},{"d":"1991-01-25","o":3.01,"h":3.05,"l":2.98,"c":3.01,"v":16173600},{"d":"1991-01-28","o":2.99,"h":3.03,"l":2.99,"c":3,"v":9103200},{"d":"1991-01-29","o":3.01,"h":3.08,"l":2.99,"c":3.08,"v":11791200},{"d":"1991-01-30","o":3.08,"h":3.08,"l":2.95,"c":3.08,"v":30453600},{"d":"1991-01-31","o":3.07,"h":3.12,"l":3.04,"c":3.07,"v":11709600},{"d":"1991-02-01","o":3.08,"h":3.18,"l":3.03,"c":3.17,"v":12348000},{"d":"1991-02-04","o":3.17,"h":3.34,"l":3.16,"c":3.31,"v":18549600},{"d":"1991-02-05","o":3.33,"h":3.5,"l":3.32,"c":3.46,"v":29918400},{"d":"1991-02-06","o":3.45,"h":3.57,"l":3.43,"c":3.46,"v":141888000},{"d":"1991-02-07","o":3.46,"h":3.51,"l":3.32,"c":3.34,"v":40334400},{"d":"1991-02-08","o":3.15,"h":3.31,"l":3.14,"c":3.29,"v":47812800},{"d":"1991-02-11","o":3.25,"h":3.26,"l":3.17,"c":3.24,"v":41762400},{"d":"1991-02-12","o":3.24,"h":3.31,"l":3.22,"c":3.26,"v":23469600},{"d":"1991-02-13","o":3.27,"h":3.4,"l":3.25,"c":3.38,"v":13125600},{"d":"1991-02-14","o":3.41,"h":3.48,"l":3.41,"c":3.46,"v":37039200},{"d":"1991-02-15","o":3.47,"h":3.55,"l":3.47,"c":3.54,"v":24585600},{"d":"1991-02-19","o":3.51,"h":3.59,"l":3.51,"c":3.59,"v":28516800},{"d":"1991-02-20","o":3.58,"h":3.71,"l":3.58,"c":3.7,"v":18804000},{"d":"1991-02-21","o":3.73,"h":3.98,"l":3.71,"c":3.98,"v":43101600},{"d":"1991-02-22","o":4.05,"h":4.39,"l":4.05,"c":4.24,"v":57537600},{"d":"1991-02-25","o":4.28,"h":4.34,"l":4.03,"c":4.12,"v":35052000},{"d":"1991-02-26","o":4.06,"h":4.12,"l":4.01,"c":4.06,"v":29241600},{"d":"1991-02-27","o":4.01,"h":4.05,"l":3.81,"c":3.89,"v":71769600},{"d":"1991-02-28","o":3.88,"h":3.91,"l":3.71,"c":3.8,"v":45518400},{"d":"1991-03-01","o":3.76,"h":3.99,"l":3.75,"c":3.96,"v":33172800},{"d":"1991-03-04","o":4,"h":4.1,"l":3.98,"c":4.04,"v":17047200},{"d":"1991-03-05","o":4.05,"h":4.24,"l":3.99,"c":4.21,"v":21100800},{"d":"1991-03-06","o":5.02,"h":5.04,"l":4.22,"c":4.71,"v":49149600},{"d":"1991-03-07","o":4.76,"h":5.44,"l":4.76,"c":5.38,"v":62599200},{"d":"1991-03-08","o":5.41,"h":5.42,"l":5.17,"c":5.26,"v":39384000},{"d":"1991-03-11","o":5.2,"h":5.23,"l":5.1,"c":5.15,"v":17637600},{"d":"1991-03-12","o":5.06,"h":5.09,"l":4.83,"c":4.88,"v":23188800},{"d":"1991-03-13","o":4.87,"h":5.16,"l":4.84,"c":5.12,"v":26188800},{"d":"1991-03-14","o":5.29,"h":5.36,"l":5.17,"c":5.21,"v":17188800},{"d":"1991-03-15","o":5.2,"h":5.26,"l":5.02,"c":5.09,"v":10236000},{"d":"1991-03-18","o":5.02,"h":5.06,"l":4.95,"c":5.03,"v":9465600},{"d":"1991-03-19","o":4.94,"h":5.25,"l":4.9,"c":5.15,"v":18369600},{"d":"1991-03-20","o":5.19,"h":5.25,"l":5.15,"c":5.21,"v":9984000},{"d":"1991-03-21","o":5.26,"h":5.33,"l":5.04,"c":5.09,"v":19908000},{"d":"1991-03-22","o":5.06,"h":5.14,"l":4.99,"c":5,"v":12926400},{"d":"1991-03-25","o":5.15,"h":5.29,"l":5.08,"c":5.28,"v":11582400},{"d":"1991-03-26","o":5.34,"h":5.45,"l":5.3,"c":5.42,"v":18727200},{"d":"1991-03-27","o":5.45,"h":5.55,"l":5.44,"c":5.51,"v":20152800},{"d":"1991-03-28","o":5.53,"h":5.55,"l":5.43,"c":5.47,"v":8971200},{"d":"1991-04-01","o":5.43,"h":5.46,"l":5.33,"c":5.36,"v":9405600},{"d":"1991-04-02","o":5.42,"h":5.5,"l":5.38,"c":5.48,"v":12208800},{"d":"1991-04-03","o":5.55,"h":5.56,"l":5.41,"c":5.43,"v":7125600},{"d":"1991-04-04","o":5.45,"h":5.55,"l":5.33,"c":5.46,"v":12304800},{"d":"1991-04-05","o":5.54,"h":5.57,"l":5.41,"c":5.41,"v":12362400},{"d":"1991-04-08","o":5.41,"h":5.44,"l":5.28,"c":5.36,"v":14419200},{"d":"1991-04-09","o":5.36,"h":5.36,"l":5.22,"c":5.27,"v":8570400},{"d":"1991-04-10","o":5.27,"h":5.36,"l":5.14,"c":5.18,"v":16226400},{"d":"1991-04-11","o":5.33,"h":5.42,"l":5.3,"c":5.42,"v":25252800},{"d":"1991-04-12","o":5.48,"h":5.56,"l":5.43,"c":5.56,"v":15139200},{"d":"1991-04-15","o":5.58,"h":5.59,"l":5.46,"c":5.5,"v":10231200},{"d":"1991-04-16","o":5.45,"h":5.58,"l":5.44,"c":5.56,"v":6844800},{"d":"1991-04-17","o":5.59,"h":5.64,"l":5.48,"c":5.5,"v":9976800},{"d":"1991-04-18","o":5.46,"h":5.46,"l":5.32,"c":5.38,"v":13416000},{"d":"1991-04-19","o":5.28,"h":5.35,"l":5.24,"c":5.31,"v":9544800},{"d":"1991-04-22","o":5.27,"h":5.56,"l":5.19,"c":5.52,"v":21211200},{"d":"1991-04-23","o":5.57,"h":5.67,"l":5.49,"c":5.51,"v":18036000},{"d":"1991-04-24","o":5.5,"h":5.62,"l":5.5,"c":5.58,"v":10204800},{"d":"1991-04-25","o":5.58,"h":5.61,"l":5.52,"c":5.6,"v":10312800},{"d":"1991-04-26","o":5.54,"h":5.62,"l":5.46,"c":5.58,"v":10190400},{"d":"1991-04-29","o":5.64,"h":5.65,"l":5.45,"c":5.49,"v":10922400},{"d":"1991-04-30","o":5.4,"h":5.45,"l":5.12,"c":5.28,"v":34480800},{"d":"1991-05-01","o":5.28,"h":5.53,"l":5.26,"c":5.39,"v":15278400},{"d":"1991-05-02","o":5.66,"h":5.71,"l":5.5,"c":5.57,"v":40444800},{"d":"1991-05-03","o":5.55,"h":5.59,"l":5.48,"c":5.54,"v":14491200},{"d":"1991-05-06","o":5.42,"h":5.48,"l":5.29,"c":5.42,"v":14858400},{"d":"1991-05-07","o":5.4,"h":5.5,"l":5.29,"c":5.32,"v":13176000},{"d":"1991-05-08","o":5.29,"h":5.33,"l":5.21,"c":5.28,"v":13195200},{"d":"1991-05-09","o":5.35,"h":5.44,"l":5.23,"c":5.39,"v":7557600},{"d":"1991-05-10","o":5.4,"h":5.44,"l":5.23,"c":5.26,"v":8625600},{"d":"1991-05-13","o":5.26,"h":5.26,"l":5,"c":5.06,"v":31346400},{"d":"1991-05-14","o":4.96,"h":5,"l":4.84,"c":4.91,"v":30832800},{"d":"1991-05-15","o":4.85,"h":4.96,"l":4.73,"c":4.83,"v":33511200},{"d":"1991-05-16","o":4.88,"h":4.98,"l":4.86,"c":4.98,"v":15160800},{"d":"1991-05-17","o":4.96,"h":5.14,"l":4.92,"c":5.11,"v":15796800},{"d":"1991-05-20","o":5.07,"h":5.18,"l":5.04,"c":5.11,"v":10624800},{"d":"1991-05-21","o":5.15,"h":5.18,"l":5.11,"c":5.15,"v":10149600},{"d":"1991-05-22","o":5.17,"h":5.19,"l":5.03,"c":5.07,"v":17724000},{"d":"1991-05-23","o":5.06,"h":5.23,"l":5.06,"c":5.19,"v":13497600},{"d":"1991-05-24","o":5.19,"h":5.25,"l":5.19,"c":5.23,"v":6504000},{"d":"1991-05-28","o":5.25,"h":5.41,"l":5.24,"c":5.41,"v":11371200},{"d":"1991-05-29","o":5.46,"h":5.54,"l":5.4,"c":5.46,"v":14287200},{"d":"1991-05-30","o":5.4,"h":5.42,"l":5.25,"c":5.28,"v":21787200},{"d":"1991-05-31","o":5.28,"h":5.31,"l":5.02,"c":5.09,"v":32980800},{"d":"1991-06-03","o":5.11,"h":5.15,"l":5.04,"c":5.06,"v":11769600},{"d":"1991-06-04","o":5.02,"h":5.11,"l":4.98,"c":5.1,"v":7960800},{"d":"1991-06-05","o":5.14,"h":5.14,"l":5.06,"c":5.07,"v":2932800},{"d":"1991-06-06","o":5.08,"h":5.08,"l":4.86,"c":4.88,"v":19358400},{"d":"1991-06-07","o":4.82,"h":4.92,"l":4.79,"c":4.91,"v":14558400},{"d":"1991-06-10","o":4.84,"h":5.02,"l":4.84,"c":5,"v":6890400},{"d":"1991-06-11","o":5.01,"h":5.06,"l":4.95,"c":4.97,"v":7096800},{"d":"1991-06-12","o":4.92,"h":4.95,"l":4.78,"c":4.82,"v":14011200},{"d":"1991-06-13","o":4.86,"h":4.91,"l":4.69,"c":4.79,"v":18192000},{"d":"1991-06-14","o":4.83,"h":4.96,"l":4.81,"c":4.92,"v":12040800},{"d":"1991-06-17","o":5,"h":5.06,"l":4.92,"c":4.95,"v":7360800},{"d":"1991-06-18","o":4.93,"h":4.97,"l":4.89,"c":4.89,"v":7812000},{"d":"1991-06-19","o":4.85,"h":4.88,"l":4.81,"c":4.83,"v":9468000},{"d":"1991-06-20","o":4.79,"h":4.92,"l":4.79,"c":4.9,"v":5637600},{"d":"1991-06-21","o":4.92,"h":4.96,"l":4.89,"c":4.9,"v":2834400},{"d":"1991-06-24","o":4.85,"h":4.89,"l":4.75,"c":4.75,"v":5443200},{"d":"1991-06-25","o":4.81,"h":4.84,"l":4.54,"c":4.54,"v":19898400},{"d":"1991-06-26","o":4.54,"h":4.62,"l":4.44,"c":4.61,"v":37521600},{"d":"1991-06-27","o":4.73,"h":4.94,"l":4.69,"c":4.91,"v":21597600},{"d":"1991-06-28","o":4.9,"h":4.92,"l":4.81,"c":4.91,"v":11073600},{"d":"1991-07-01","o":4.82,"h":4.92,"l":4.81,"c":4.88,"v":9727200},{"d":"1991-07-02","o":4.81,"h":4.88,"l":4.79,"c":4.84,"v":5834400},{"d":"1991-07-03","o":4.83,"h":4.85,"l":4.77,"c":4.78,"v":5887200},{"d":"1991-07-05","o":4.77,"h":4.85,"l":4.77,"c":4.84,"v":2268000},{"d":"1991-07-08","o":4.81,"h":5.1,"l":4.78,"c":5.08,"v":18091200},{"d":"1991-07-09","o":5.16,"h":5.17,"l":5.06,"c":5.09,"v":12607200},{"d":"1991-07-10","o":5.1,"h":5.23,"l":5.1,"c":5.18,"v":15794400},{"d":"1991-07-11","o":5.21,"h":5.24,"l":5.15,"c":5.24,"v":8680800},{"d":"1991-07-12","o":5.31,"h":5.32,"l":5.22,"c":5.32,"v":10869600},{"d":"1991-07-15","o":5.39,"h":5.5,"l":5.33,"c":5.47,"v":15144000},{"d":"1991-07-16","o":5.51,"h":5.54,"l":5.44,"c":5.45,"v":12549600},{"d":"1991-07-17","o":5.39,"h":5.51,"l":5.34,"c":5.5,"v":13466400},{"d":"1991-07-18","o":5.58,"h":5.62,"l":5.56,"c":5.61,"v":21487200},{"d":"1991-07-19","o":5.77,"h":5.79,"l":5.71,"c":5.77,"v":29193600},{"d":"1991-07-22","o":5.73,"h":5.79,"l":5.7,"c":5.78,"v":8707200},{"d":"1991-07-23","o":5.78,"h":5.95,"l":5.78,"c":5.89,"v":18864000},{"d":"1991-07-24","o":5.9,"h":5.97,"l":5.77,"c":5.81,"v":15986400},{"d":"1991-07-25","o":5.81,"h":5.84,"l":5.69,"c":5.74,"v":10831200},{"d":"1991-07-26","o":5.74,"h":5.91,"l":5.69,"c":5.86,"v":12422400},{"d":"1991-07-29","o":5.91,"h":6.04,"l":5.82,"c":6.03,"v":7761600},{"d":"1991-07-30","o":6.09,"h":6.24,"l":6.03,"c":6.21,"v":20112000},{"d":"1991-07-31","o":6.22,"h":6.25,"l":6.07,"c":6.17,"v":14160000},{"d":"1991-08-01","o":6.18,"h":6.18,"l":6.02,"c":6.09,"v":14947200},{"d":"1991-08-02","o":6.19,"h":6.19,"l":6.07,"c":6.11,"v":6890400},{"d":"1991-08-05","o":6.07,"h":6.09,"l":5.96,"c":6.05,"v":7953600},{"d":"1991-08-06","o":6.04,"h":6.07,"l":5.92,"c":5.95,"v":12038400},{"d":"1991-08-07","o":5.98,"h":6.06,"l":5.93,"c":6.04,"v":9732000},{"d":"1991-08-08","o":6.04,"h":6.12,"l":6.03,"c":6.11,"v":5640000},{"d":"1991-08-09","o":6.1,"h":6.17,"l":6.07,"c":6.09,"v":4341600},{"d":"1991-08-12","o":6.08,"h":6.11,"l":6,"c":6.1,"v":6434400},{"d":"1991-08-13","o":6.12,"h":6.26,"l":6.11,"c":6.22,"v":10963200},{"d":"1991-08-14","o":6.27,"h":6.3,"l":6.21,"c":6.24,"v":10216800},{"d":"1991-08-15","o":6.24,"h":6.24,"l":6.11,"c":6.12,"v":9984000},{"d":"1991-08-16","o":6.08,"h":6.12,"l":6.02,"c":6.08,"v":5052000},{"d":"1991-08-19","o":5.78,"h":6.02,"l":5.75,"c":5.97,"v":25336800},{"d":"1991-08-20","o":6.04,"h":6.08,"l":5.98,"c":6.07,"v":10723200},{"d":"1991-08-21","o":6.19,"h":6.35,"l":6.06,"c":6.35,"v":18974400},{"d":"1991-08-22","o":6.36,"h":6.42,"l":6.28,"c":6.3,"v":8908800},{"d":"1991-08-23","o":6.28,"h":6.39,"l":6.24,"c":6.27,"v":7608000},{"d":"1991-08-26","o":6.26,"h":6.39,"l":6.23,"c":6.38,"v":4168800},{"d":"1991-08-27","o":6.35,"h":6.45,"l":6.3,"c":6.45,"v":12002400},{"d":"1991-08-28","o":6.46,"h":6.79,"l":6.44,"c":6.78,"v":17774400},{"d":"1991-08-29","o":6.81,"h":6.83,"l":6.61,"c":6.64,"v":16200000},{"d":"1991-08-30","o":6.64,"h":6.7,"l":6.59,"c":6.66,"v":6672000},{"d":"1991-09-03","o":6.7,"h":6.7,"l":6.55,"c":6.55,"v":9074400},{"d":"1991-09-04","o":6.54,"h":6.56,"l":6.45,"c":6.53,"v":7708800},{"d":"1991-09-05","o":6.52,"h":6.68,"l":6.52,"c":6.6,"v":7341600},{"d":"1991-09-06","o":6.61,"h":6.61,"l":6.48,"c":6.57,"v":7392000},{"d":"1991-09-09","o":6.58,"h":6.79,"l":6.51,"c":6.79,"v":7276800},{"d":"1991-09-10","o":6.86,"h":6.94,"l":6.66,"c":6.68,"v":15974400},{"d":"1991-09-11","o":6.94,"h":7.03,"l":6.72,"c":6.95,"v":20011200},{"d":"1991-09-12","o":7.09,"h":7.25,"l":7,"c":7.25,"v":21134400},{"d":"1991-09-13","o":7.25,"h":7.31,"l":6.94,"c":6.95,"v":23812800},{"d":"1991-09-16","o":7.06,"h":7.12,"l":6.94,"c":7,"v":11732000},{"d":"1991-09-17","o":7.12,"h":7.12,"l":6.88,"c":6.89,"v":11444000},{"d":"1991-09-18","o":6.91,"h":6.98,"l":6.81,"c":6.91,"v":9363200},{"d":"1991-09-19","o":7,"h":7.16,"l":6.94,"c":7.12,"v":9236000},{"d":"1991-09-20","o":7.25,"h":7.31,"l":7.06,"c":7.28,"v":11726400},{"d":"1991-09-23","o":7.12,"h":7.16,"l":6.88,"c":7.11,"v":12093600},{"d":"1991-09-24","o":7.12,"h":7.19,"l":6.84,"c":6.98,"v":13641600},{"d":"1991-09-25","o":7.09,"h":7.12,"l":7,"c":7.03,"v":6252000},{"d":"1991-09-26","o":7,"h":7,"l":6.81,"c":6.91,"v":5925600},{"d":"1991-09-27","o":7,"h":7.09,"l":6.69,"c":6.81,"v":10150400},{"d":"1991-09-30","o":6.78,"h":7.05,"l":6.72,"c":6.91,"v":5404800},{"d":"1991-10-01","o":7,"h":7.03,"l":6.81,"c":7,"v":6163200},{"d":"1991-10-02","o":6.94,"h":7.06,"l":6.88,"c":6.97,"v":4612800},{"d":"1991-10-03","o":6.94,"h":6.97,"l":6.59,"c":6.69,"v":14793600},{"d":"1991-10-04","o":6.69,"h":6.81,"l":6.53,"c":6.61,"v":11441600},{"d":"1991-10-07","o":6.44,"h":6.91,"l":6.38,"c":6.86,"v":23108000},{"d":"1991-10-08","o":6.84,"h":7.03,"l":6.78,"c":6.97,"v":11057600},{"d":"1991-10-09","o":6.97,"h":7,"l":6.84,"c":6.91,"v":6177600},{"d":"1991-10-10","o":6.91,"h":7,"l":6.81,"c":6.97,"v":4680000},{"d":"1991-10-11","o":7.03,"h":7.12,"l":6.97,"c":7.06,"v":5096000},{"d":"1991-10-14","o":7.12,"h":7.34,"l":7.09,"c":7.34,"v":10521600},{"d":"1991-10-15","o":7.44,"h":7.75,"l":7.41,"c":7.72,"v":17508800},{"d":"1991-10-16","o":7.75,"h":7.88,"l":7.67,"c":7.84,"v":9587200},{"d":"1991-10-17","o":7.78,"h":7.84,"l":7.62,"c":7.77,"v":12626400},{"d":"1991-10-18","o":7.84,"h":7.84,"l":7.38,"c":7.53,"v":24657600},{"d":"1991-10-21","o":7.59,"h":7.62,"l":7.47,"c":7.52,"v":8983200},{"d":"1991-10-22","o":7.59,"h":7.75,"l":7.56,"c":7.69,"v":8001600},{"d":"1991-10-23","o":7.75,"h":7.94,"l":7.75,"c":7.88,"v":9213600},{"d":"1991-10-24","o":7.81,"h":7.81,"l":7.47,"c":7.64,"v":10917600},{"d":"1991-10-25","o":7.59,"h":7.62,"l":7.34,"c":7.38,"v":11252800},{"d":"1991-10-28","o":7.47,"h":7.53,"l":7.31,"c":7.33,"v":8896800},{"d":"1991-10-29","o":7.34,"h":7.44,"l":7.12,"c":7.44,"v":15468800},{"d":"1991-10-30","o":7.5,"h":7.66,"l":7.44,"c":7.56,"v":10938400},{"d":"1991-10-31","o":7.59,"h":7.59,"l":7.38,"c":7.5,"v":7078400},{"d":"1991-11-01","o":7.53,"h":7.59,"l":7.25,"c":7.28,"v":9703200},{"d":"1991-11-04","o":7.28,"h":7.28,"l":7,"c":7.09,"v":12101600},{"d":"1991-11-05","o":7.06,"h":7.25,"l":7.06,"c":7.16,"v":7644800},{"d":"1991-11-06","o":7.12,"h":7.17,"l":7,"c":7.06,"v":7923200},{"d":"1991-11-07","o":7.03,"h":7.03,"l":6.91,"c":6.94,"v":10868800},{"d":"1991-11-08","o":7,"h":7.25,"l":6.94,"c":7.19,"v":14868000},{"d":"1991-11-11","o":7.19,"h":7.44,"l":7.09,"c":7.38,"v":7988000},{"d":"1991-11-12","o":7.44,"h":7.5,"l":7.39,"c":7.42,"v":10765600},{"d":"1991-11-13","o":7.25,"h":7.41,"l":7.2,"c":7.36,"v":11079200},{"d":"1991-11-14","o":7.38,"h":7.44,"l":7.16,"c":7.19,"v":11372000},{"d":"1991-11-15","o":7.09,"h":7.12,"l":6.47,"c":6.5,"v":29140800},{"d":"1991-11-18","o":6.5,"h":6.94,"l":6.47,"c":6.88,"v":28372000},{"d":"1991-11-19","o":6.81,"h":7.03,"l":6.56,"c":7.03,"v":15812000},{"d":"1991-11-20","o":7.09,"h":7.19,"l":6.97,"c":7.09,"v":13788000},{"d":"1991-11-21","o":7.03,"h":7.09,"l":6.91,"c":6.97,"v":8227200},{"d":"1991-11-22","o":6.88,"h":6.94,"l":6.78,"c":6.91,"v":14013600},{"d":"1991-11-25","o":6.84,"h":6.97,"l":6.81,"c":6.84,"v":6684800},{"d":"1991-11-26","o":6.88,"h":6.94,"l":6.75,"c":6.94,"v":9411200},{"d":"1991-11-27","o":6.94,"h":6.97,"l":6.81,"c":6.97,"v":5096000},{"d":"1991-11-29","o":6.94,"h":7.09,"l":6.91,"c":7,"v":3460800},{"d":"1991-12-02","o":7.03,"h":7.47,"l":6.94,"c":7.47,"v":13737600},{"d":"1991-12-03","o":7.47,"h":7.47,"l":7.22,"c":7.22,"v":10748800},{"d":"1991-12-04","o":7.31,"h":7.38,"l":7.25,"c":7.38,"v":12868800},{"d":"1991-12-05","o":7.31,"h":7.56,"l":7.31,"c":7.48,"v":10352800},{"d":"1991-12-06","o":7.53,"h":7.78,"l":7.53,"c":7.78,"v":17168800},{"d":"1991-12-09","o":7.78,"h":8,"l":7.75,"c":7.78,"v":11500000},{"d":"1991-12-10","o":7.62,"h":7.88,"l":7.62,"c":7.75,"v":7499200},{"d":"1991-12-11","o":7.84,"h":7.88,"l":7.56,"c":7.62,"v":9276000},{"d":"1991-12-12","o":7.69,"h":7.75,"l":7.62,"c":7.67,"v":4536800},{"d":"1991-12-13","o":7.66,"h":7.84,"l":7.66,"c":7.83,"v":7868800},{"d":"1991-12-16","o":7.78,"h":7.91,"l":7.78,"c":7.78,"v":5750400},{"d":"1991-12-17","o":7.59,"h":7.59,"l":7.34,"c":7.56,"v":15961600},{"d":"1991-12-18","o":7.44,"h":7.5,"l":7.28,"c":7.41,"v":9988000},{"d":"1991-12-19","o":7.28,"h":7.38,"l":7.25,"c":7.28,"v":6784800},{"d":"1991-12-20","o":7.56,"h":7.69,"l":7.47,"c":7.53,"v":16196000},{"d":"1991-12-23","o":7.53,"h":7.61,"l":7.47,"c":7.56,"v":8847200},{"d":"1991-12-24","o":7.59,"h":7.75,"l":7.59,"c":7.62,"v":8395200},{"d":"1991-12-26","o":7.62,"h":7.94,"l":7.62,"c":7.91,"v":9516800},{"d":"1991-12-27","o":7.97,"h":8.28,"l":7.97,"c":8.19,"v":16621600},{"d":"1991-12-30","o":8.34,"h":8.69,"l":8.31,"c":8.67,"v":17417600},{"d":"1991-12-31","o":8.91,"h":9.5,"l":8.81,"c":9.47,"v":60060800},{"d":"1992-01-02","o":9,"h":9.34,"l":8.97,"c":9.34,"v":25777600},{"d":"1992-01-03","o":9.34,"h":9.41,"l":9.12,"c":9.34,"v":10182400},{"d":"1992-01-06","o":9.34,"h":9.34,"l":9.03,"c":9.22,"v":11556800},{"d":"1992-01-07","o":9.03,"h":9.25,"l":8.97,"c":9.2,"v":10372800},{"d":"1992-01-08","o":9.12,"h":9.44,"l":9.06,"c":9.33,"v":12912800},{"d":"1992-01-09","o":9.38,"h":9.53,"l":9.28,"c":9.38,"v":12974400},{"d":"1992-01-10","o":9.31,"h":9.47,"l":9.09,"c":9.47,"v":13525600},{"d":"1992-01-13","o":9.47,"h":9.78,"l":9.44,"c":9.59,"v":14082400},{"d":"1992-01-14","o":9.62,"h":9.75,"l":9.47,"c":9.69,"v":8494400},{"d":"1992-01-15","o":9.62,"h":9.7,"l":9.03,"c":9.12,"v":21166400},{"d":"1992-01-16","o":9.03,"h":9.03,"l":8.5,"c":8.58,"v":35457600},{"d":"1992-01-17","o":8.5,"h":8.84,"l":8.5,"c":8.75,"v":13700000},{"d":"1992-01-20","o":8.75,"h":8.78,"l":8.44,"c":8.47,"v":9568000},{"d":"1992-01-21","o":8.47,"h":8.53,"l":8.25,"c":8.28,"v":16120800},{"d":"1992-01-22","o":8.28,"h":8.88,"l":8.28,"c":8.88,"v":14423200},{"d":"1992-01-23","o":9.16,"h":9.19,"l":8.66,"c":8.84,"v":13777600},{"d":"1992-01-24","o":8.84,"h":8.94,"l":8.72,"c":8.78,"v":9456000},{"d":"1992-01-27","o":8.72,"h":8.78,"l":8.34,"c":8.38,"v":10304000},{"d":"1992-01-28","o":8.41,"h":8.59,"l":8.25,"c":8.41,"v":16117600},{"d":"1992-01-29","o":8.41,"h":8.78,"l":8.38,"c":8.44,"v":11270400},{"d":"1992-01-30","o":8.5,"h":9,"l":8.41,"c":8.97,"v":10809600},{"d":"1992-01-31","o":8.66,"h":8.84,"l":8.47,"c":8.81,"v":16622400},{"d":"1992-02-03","o":8.81,"h":8.97,"l":8.56,"c":8.72,"v":9444800},{"d":"1992-02-04","o":8.94,"h":9,"l":8.66,"c":8.88,"v":16496000},{"d":"1992-02-05","o":8.91,"h":9.03,"l":8.78,"c":8.83,"v":10265600},{"d":"1992-02-06","o":8.88,"h":8.91,"l":8.62,"c":8.69,"v":8058400},{"d":"1992-02-07","o":8.72,"h":8.81,"l":8.47,"c":8.48,"v":14548000},{"d":"1992-02-10","o":8.41,"h":8.41,"l":8.09,"c":8.28,"v":21934400},{"d":"1992-02-11","o":8.31,"h":8.34,"l":8.06,"c":8.12,"v":15188800},{"d":"1992-02-12","o":8.19,"h":8.53,"l":8.09,"c":8.52,"v":10489600},{"d":"1992-02-13","o":8.53,"h":8.59,"l":8.22,"c":8.34,"v":9900000},{"d":"1992-02-14","o":8.25,"h":8.31,"l":8.16,"c":8.16,"v":6873600},{"d":"1992-02-18","o":8.16,"h":8.16,"l":7.66,"c":7.78,"v":17537600},{"d":"1992-02-19","o":7.66,"h":7.97,"l":7.56,"c":7.88,"v":27805600},{"d":"1992-02-20","o":7.97,"h":8.12,"l":7.91,"c":8.06,"v":11349600},{"d":"1992-02-21","o":8,"h":8.06,"l":7.78,"c":7.88,"v":11934400},{"d":"1992-02-24","o":7.84,"h":8.03,"l":7.72,"c":7.84,"v":8455200},{"d":"1992-02-25","o":7.91,"h":8,"l":7.66,"c":7.94,"v":12308800},{"d":"1992-02-26","o":8.09,"h":8.38,"l":8.03,"c":8.33,"v":11909600},{"d":"1992-02-27","o":8.44,"h":8.53,"l":8.22,"c":8.23,"v":11732800},{"d":"1992-02-28","o":8.25,"h":8.31,"l":8,"c":8.16,"v":8378400},{"d":"1992-03-02","o":8.19,"h":8.38,"l":8.19,"c":8.34,"v":5939200},{"d":"1992-03-03","o":8.38,"h":8.44,"l":8.22,"c":8.27,"v":9536000},{"d":"1992-03-04","o":8.25,"h":8.31,"l":7.98,"c":8.03,"v":5966400},{"d":"1992-03-05","o":8,"h":8,"l":7.69,"c":7.8,"v":9825600},{"d":"1992-03-06","o":7.81,"h":7.88,"l":7.53,"c":7.62,"v":21406400},{"d":"1992-03-09","o":7.66,"h":7.81,"l":7.59,"c":7.78,"v":4911200},{"d":"1992-03-10","o":7.91,"h":8.19,"l":7.84,"c":8.17,"v":13330400},{"d":"1992-03-11","o":8.12,"h":8.38,"l":8,"c":8.03,"v":18833600},{"d":"1992-03-12","o":7.94,"h":8.06,"l":7.84,"c":7.88,"v":9508800},{"d":"1992-03-13","o":7.94,"h":8.03,"l":7.81,"c":8.03,"v":5878400},{"d":"1992-03-16","o":7.94,"h":8.03,"l":7.84,"c":7.97,"v":4404800},{"d":"1992-03-17","o":7.97,"h":8.16,"l":7.94,"c":8.06,"v":3580800},{"d":"1992-03-18","o":8.12,"h":8.22,"l":7.88,"c":8.09,"v":5924800},{"d":"1992-03-19","o":8.06,"h":8.06,"l":7.94,"c":7.98,"v":4840000},{"d":"1992-03-20","o":7.94,"h":8,"l":7.81,"c":7.83,"v":7124000},{"d":"1992-03-23","o":7.81,"h":7.94,"l":7.69,"c":7.92,"v":8192800},{"d":"1992-03-24","o":7.94,"h":8.03,"l":7.75,"c":7.88,"v":10398400},{"d":"1992-03-25","o":7.88,"h":8,"l":7.78,"c":7.97,"v":5220800},{"d":"1992-03-26","o":7.94,"h":8,"l":7.75,"c":7.81,"v":6102400},{"d":"1992-03-27","o":7.72,"h":7.78,"l":7.5,"c":7.69,"v":15743200},{"d":"1992-03-30","o":7.69,"h":7.84,"l":7.56,"c":7.8,"v":11520800},{"d":"1992-03-31","o":7.88,"h":7.97,"l":7.66,"c":7.81,"v":14025600},{"d":"1992-04-01","o":7.69,"h":7.81,"l":7.62,"c":7.78,"v":10014400},{"d":"1992-04-02","o":7.72,"h":7.75,"l":7.41,"c":7.44,"v":25710400},{"d":"1992-04-03","o":7.41,"h":7.53,"l":7.22,"c":7.5,"v":21257600},{"d":"1992-04-06","o":7.5,"h":7.62,"l":7.47,"c":7.56,"v":8293600},{"d":"1992-04-07","o":7.56,"h":7.62,"l":7.22,"c":7.33,"v":15340000},{"d":"1992-04-08","o":7.25,"h":7.3,"l":6.88,"c":7.16,"v":26804000},{"d":"1992-04-09","o":7.22,"h":7.5,"l":7.12,"c":7.48,"v":15614400},{"d":"1992-04-10","o":7.59,"h":7.62,"l":7.25,"c":7.38,"v":15324000},{"d":"1992-04-13","o":7.41,"h":7.53,"l":7.34,"c":7.5,"v":4699200},{"d":"1992-04-14","o":7.56,"h":7.78,"l":7.47,"c":7.62,"v":9139200},{"d":"1992-04-15","o":7.69,"h":7.69,"l":7.38,"c":7.42,"v":9772000},{"d":"1992-04-16","o":7.34,"h":7.41,"l":7,"c":7.12,"v":15111200},{"d":"1992-04-20","o":7.09,"h":7.09,"l":6.5,"c":6.81,"v":23730400},{"d":"1992-04-21","o":6.97,"h":7.25,"l":6.91,"c":7.17,"v":19794400},{"d":"1992-04-22","o":6.62,"h":7.16,"l":6.56,"c":6.88,"v":28020800},{"d":"1992-04-23","o":6.97,"h":7.09,"l":6.44,"c":6.62,"v":26529600},{"d":"1992-04-24","o":6.62,"h":6.69,"l":6.38,"c":6.45,"v":20489600},{"d":"1992-04-27","o":6.44,"h":6.62,"l":6.41,"c":6.44,"v":10466400},{"d":"1992-04-28","o":6.47,"h":6.47,"l":6.16,"c":6.25,"v":18850400},{"d":"1992-04-29","o":6.22,"h":6.75,"l":6.22,"c":6.75,"v":22479200},{"d":"1992-04-30","o":6.73,"h":7.06,"l":6.73,"c":7,"v":13928800},{"d":"1992-05-01","o":7.06,"h":7.16,"l":6.81,"c":6.84,"v":11458400},{"d":"1992-05-04","o":6.91,"h":7.09,"l":6.88,"c":7,"v":7462400},{"d":"1992-05-05","o":7.03,"h":7.16,"l":7,"c":7.08,"v":8988000},{"d":"1992-05-06","o":7.12,"h":7.16,"l":7.06,"c":7.12,"v":8776000},{"d":"1992-05-07","o":7.06,"h":7.12,"l":6.84,"c":6.88,"v":9005600},{"d":"1992-05-08","o":6.94,"h":6.97,"l":6.72,"c":6.83,"v":5888800},{"d":"1992-05-11","o":6.81,"h":6.84,"l":6.59,"c":6.64,"v":7980000},{"d":"1992-05-12","o":6.62,"h":6.69,"l":6.53,"c":6.66,"v":5880800},{"d":"1992-05-13","o":6.66,"h":6.94,"l":6.66,"c":6.88,"v":7847200},{"d":"1992-05-14","o":6.94,"h":6.94,"l":6.66,"c":6.72,"v":9936800},{"d":"1992-05-15","o":6.69,"h":6.88,"l":6.66,"c":6.84,"v":6880800},{"d":"1992-05-18","o":6.91,"h":6.94,"l":6.75,"c":6.81,"v":5634400},{"d":"1992-05-19","o":6.78,"h":7.09,"l":6.72,"c":7.05,"v":6858400},{"d":"1992-05-20","o":7.09,"h":7.19,"l":7,"c":7.16,"v":9680800},{"d":"1992-05-21","o":7.16,"h":7.41,"l":7.06,"c":7.38,"v":13905600},{"d":"1992-05-22","o":7.41,"h":7.48,"l":7.31,"c":7.36,"v":6887200},{"d":"1992-05-26","o":7.34,"h":7.38,"l":7.16,"c":7.22,"v":6265600},{"d":"1992-05-27","o":7.25,"h":7.41,"l":7.22,"c":7.36,"v":8284000},{"d":"1992-05-28","o":7.38,"h":7.64,"l":7.28,"c":7.62,"v":11397600},{"d":"1992-05-29","o":7.66,"h":7.73,"l":7.53,"c":7.62,"v":14028000},{"d":"1992-06-01","o":7.59,"h":7.69,"l":7.45,"c":7.59,"v":9360800},{"d":"1992-06-02","o":7.62,"h":7.62,"l":7.44,"c":7.52,"v":9320800},{"d":"1992-06-03","o":7.47,"h":7.66,"l":7.38,"c":7.61,"v":9178400},{"d":"1992-06-04","o":7.66,"h":7.69,"l":7.53,"c":7.56,"v":5055200},{"d":"1992-06-05","o":7.62,"h":7.62,"l":7.44,"c":7.52,"v":4587200},{"d":"1992-06-08","o":7.47,"h":7.47,"l":7.22,"c":7.27,"v":11480000},{"d":"1992-06-09","o":7.25,"h":7.31,"l":6.97,"c":6.97,"v":12330400},{"d":"1992-06-10","o":6.97,"h":7.03,"l":6.84,"c":6.88,"v":5884800},{"d":"1992-06-11","o":6.84,"h":7.03,"l":6.84,"c":7.03,"v":6360800},{"d":"1992-06-12","o":7.03,"h":7.09,"l":7,"c":7.06,"v":4235200},{"d":"1992-06-15","o":7.03,"h":7.12,"l":6.97,"c":7.11,"v":4343200},{"d":"1992-06-16","o":7.06,"h":7.16,"l":7.03,"c":7.03,"v":4960800},{"d":"1992-06-17","o":7,"h":7.09,"l":6.75,"c":6.84,"v":6248800},{"d":"1992-06-18","o":6.78,"h":6.81,"l":6.66,"c":6.78,"v":6365600},{"d":"1992-06-19","o":6.81,"h":6.91,"l":6.69,"c":6.81,"v":6132000},{"d":"1992-06-22","o":6.72,"h":7.02,"l":6.72,"c":7,"v":12736000},{"d":"1992-06-23","o":7.03,"h":7.25,"l":6.97,"c":7.12,"v":10732000},{"d":"1992-06-24","o":7.12,"h":7.19,"l":7.03,"c":7.05,"v":8218400},{"d":"1992-06-25","o":7.16,"h":7.19,"l":7.03,"c":7.09,"v":9868800},{"d":"1992-06-26","o":7.06,"h":7.25,"l":7.02,"c":7.19,"v":6469600},{"d":"1992-06-29","o":7.25,"h":7.62,"l":7.22,"c":7.62,"v":13241600},{"d":"1992-06-30","o":7.62,"h":7.69,"l":7.53,"c":7.61,"v":11054400},{"d":"1992-07-01","o":7.56,"h":7.78,"l":7.5,"c":7.62,"v":9084000},{"d":"1992-07-02","o":7.69,"h":7.84,"l":7.44,"c":7.7,"v":11525600},{"d":"1992-07-06","o":7.69,"h":7.94,"l":7.59,"c":7.91,"v":10488800},{"d":"1992-07-07","o":7.97,"h":8.06,"l":7.84,"c":7.84,"v":13049600},{"d":"1992-07-08","o":7.78,"h":7.84,"l":7.62,"c":7.72,"v":6940000},{"d":"1992-07-09","o":7.78,"h":8,"l":7.78,"c":7.88,"v":11017600},{"d":"1992-07-10","o":7.94,"h":7.94,"l":7.78,"c":7.81,"v":6876000},{"d":"1992-07-13","o":7.91,"h":7.97,"l":7.81,"c":7.94,"v":8505600},{"d":"1992-07-14","o":7.94,"h":8,"l":7.88,"c":8,"v":4641600},{"d":"1992-07-15","o":8,"h":8.06,"l":7.94,"c":8.02,"v":5458400},{"d":"1992-07-16","o":7.97,"h":8.06,"l":7.94,"c":7.97,"v":6403200},{"d":"1992-07-17","o":8,"h":8.05,"l":7.84,"c":7.88,"v":7663200},{"d":"1992-07-20","o":7.78,"h":7.84,"l":7.69,"c":7.78,"v":7281600},{"d":"1992-07-21","o":7.78,"h":7.84,"l":7.69,"c":7.75,"v":5412800},{"d":"1992-07-22","o":7.88,"h":8.19,"l":7.84,"c":8.12,"v":20690400},{"d":"1992-07-23","o":8.12,"h":8.12,"l":7.97,"c":8.05,"v":9636000},{"d":"1992-07-24","o":8,"h":8.06,"l":7.84,"c":7.89,"v":7176000},{"d":"1992-07-27","o":7.88,"h":8.09,"l":7.84,"c":8.05,"v":7371200},{"d":"1992-07-28","o":8.06,"h":8.16,"l":7.97,"c":8.14,"v":8432800},{"d":"1992-07-29","o":8.16,"h":8.28,"l":8.12,"c":8.2,"v":12000000},{"d":"1992-07-30","o":8.22,"h":8.22,"l":8.06,"c":8.16,"v":4424000},{"d":"1992-07-31","o":8.19,"h":8.19,"l":8.06,"c":8.19,"v":6269600},{"d":"1992-08-03","o":8.12,"h":8.41,"l":8.12,"c":8.38,"v":9356000},{"d":"1992-08-04","o":8.41,"h":8.44,"l":8.31,"c":8.41,"v":5148800},{"d":"1992-08-05","o":8.44,"h":8.44,"l":8.22,"c":8.28,"v":5876800},{"d":"1992-08-06","o":8.25,"h":8.25,"l":8.09,"c":8.23,"v":7429600},{"d":"1992-08-07","o":8.22,"h":8.41,"l":8.19,"c":8.3,"v":5398400},{"d":"1992-08-10","o":8.25,"h":8.31,"l":8.12,"c":8.17,"v":3772000},{"d":"1992-08-11","o":8.19,"h":8.19,"l":8.03,"c":8.12,"v":6005600},{"d":"1992-08-12","o":8.12,"h":8.22,"l":8.03,"c":8.03,"v":4223200},{"d":"1992-08-13","o":8.09,"h":8.12,"l":7.88,"c":7.91,"v":7019200},{"d":"1992-08-14","o":7.91,"h":7.94,"l":7.62,"c":7.72,"v":18401600},{"d":"1992-08-17","o":7.72,"h":8.03,"l":7.72,"c":8,"v":10072800},{"d":"1992-08-18","o":8.03,"h":8.06,"l":7.88,"c":7.94,"v":8692000},{"d":"1992-08-19","o":8.03,"h":8.06,"l":7.94,"c":7.97,"v":5584000},{"d":"1992-08-20","o":8.03,"h":8.12,"l":7.97,"c":8.09,"v":6364000},{"d":"1992-08-21","o":8.16,"h":8.19,"l":7.97,"c":8.05,"v":8386400},{"d":"1992-08-24","o":7.97,"h":8,"l":7.75,"c":7.78,"v":8534400},{"d":"1992-08-25","o":7.8,"h":7.88,"l":7.66,"c":7.86,"v":8721600},{"d":"1992-08-26","o":7.84,"h":8.09,"l":7.84,"c":8.06,"v":5084800},{"d":"1992-08-27","o":8.12,"h":8.19,"l":8.09,"c":8.14,"v":6903200},{"d":"1992-08-28","o":8.12,"h":8.16,"l":7.97,"c":8.02,"v":5121600},{"d":"1992-08-31","o":8.03,"h":8.06,"l":7.91,"c":7.92,"v":2488800},{"d":"1992-09-01","o":7.91,"h":8.09,"l":7.91,"c":8.06,"v":4157600},{"d":"1992-09-02","o":8.06,"h":8.19,"l":8.03,"c":8.12,"v":4400800},{"d":"1992-09-03","o":8.12,"h":8.19,"l":8.06,"c":8.19,"v":8211200},{"d":"1992-09-04","o":8.19,"h":8.22,"l":8.06,"c":8.06,"v":2549600},{"d":"1992-09-08","o":8.09,"h":8.09,"l":7.97,"c":8.05,"v":3796800},{"d":"1992-09-09","o":8.09,"h":8.12,"l":8,"c":8.03,"v":5526400},{"d":"1992-09-10","o":8.09,"h":8.22,"l":8.06,"c":8.19,"v":5110400},{"d":"1992-09-11","o":8.16,"h":8.41,"l":8.12,"c":8.25,"v":9312000},{"d":"1992-09-14","o":8.34,"h":8.62,"l":8.34,"c":8.59,"v":18700800},{"d":"1992-09-15","o":8.53,"h":8.59,"l":8.38,"c":8.48,"v":11140800},{"d":"1992-09-16","o":8.38,"h":8.53,"l":8.38,"c":8.47,"v":7274400},{"d":"1992-09-17","o":8.47,"h":8.55,"l":8.31,"c":8.31,"v":7639200},{"d":"1992-09-18","o":8.38,"h":8.56,"l":8.31,"c":8.47,"v":11686400},{"d":"1992-09-21","o":8.47,"h":8.72,"l":8.47,"c":8.66,"v":9000000},{"d":"1992-09-22","o":8.69,"h":8.72,"l":8.38,"c":8.44,"v":6760800},{"d":"1992-09-23","o":8.44,"h":8.5,"l":8.31,"c":8.44,"v":4954400},{"d":"1992-09-24","o":8.44,"h":8.56,"l":8.38,"c":8.39,"v":8764800},{"d":"1992-09-25","o":8.38,"h":8.41,"l":7.91,"c":7.98,"v":14695200},{"d":"1992-09-28","o":7.94,"h":7.97,"l":7.59,"c":7.81,"v":16841600},{"d":"1992-09-29","o":7.72,"h":7.94,"l":7.72,"c":7.78,"v":10966400},{"d":"1992-09-30","o":7.84,"h":7.88,"l":7.78,"c":7.84,"v":5532800},{"d":"1992-10-01","o":7.81,"h":7.84,"l":7.64,"c":7.66,"v":11362400},{"d":"1992-10-02","o":7.66,"h":7.69,"l":7.47,"c":7.5,"v":10421600},{"d":"1992-10-05","o":7.41,"h":7.45,"l":6.94,"c":7.44,"v":20316800},{"d":"1992-10-06","o":7.47,"h":7.62,"l":7.36,"c":7.59,"v":9812000},{"d":"1992-10-07","o":7.59,"h":7.62,"l":7.31,"c":7.33,"v":10324800},{"d":"1992-10-08","o":7.34,"h":7.53,"l":7.34,"c":7.44,"v":6486400},{"d":"1992-10-09","o":7.41,"h":7.44,"l":7.12,"c":7.17,"v":9112000},{"d":"1992-10-12","o":7.16,"h":7.31,"l":7.12,"c":7.28,"v":5424000},{"d":"1992-10-13","o":7.31,"h":7.41,"l":7.16,"c":7.2,"v":9276000},{"d":"1992-10-14","o":7.16,"h":7.31,"l":7.09,"c":7.28,"v":9572000},{"d":"1992-10-15","o":7.22,"h":7.59,"l":7.22,"c":7.58,"v":13208800},{"d":"1992-10-16","o":7.56,"h":7.75,"l":7.53,"c":7.75,"v":10904000},{"d":"1992-10-19","o":7.69,"h":8.03,"l":7.66,"c":8.02,"v":9656000},{"d":"1992-10-20","o":8.12,"h":8.41,"l":8.09,"c":8.31,"v":20632800},{"d":"1992-10-21","o":8.5,"h":8.53,"l":8.09,"c":8.31,"v":21096800},{"d":"1992-10-22","o":8.25,"h":8.28,"l":8.03,"c":8.19,"v":11673600},{"d":"1992-10-23","o":8.16,"h":8.25,"l":8.12,"c":8.17,"v":13126400},{"d":"1992-10-26","o":8.12,"h":8.31,"l":8.12,"c":8.3,"v":8556000},{"d":"1992-10-27","o":8.31,"h":8.34,"l":8.06,"c":8.22,"v":6438400},{"d":"1992-10-28","o":8.16,"h":8.25,"l":8.16,"c":8.19,"v":3548000},{"d":"1992-10-29","o":8.28,"h":8.44,"l":8.22,"c":8.38,"v":7132800},{"d":"1992-10-30","o":8.34,"h":8.44,"l":8.28,"c":8.34,"v":3492800},{"d":"1992-11-02","o":8.38,"h":8.47,"l":8.31,"c":8.34,"v":7005600},{"d":"1992-11-03","o":8.34,"h":8.38,"l":8.16,"c":8.22,"v":5364000},{"d":"1992-11-04","o":8.16,"h":8.22,"l":8.06,"c":8.08,"v":7600800},{"d":"1992-11-05","o":8.03,"h":8.31,"l":7.97,"c":8.23,"v":8180000},{"d":"1992-11-06","o":8.25,"h":8.31,"l":8.19,"c":8.28,"v":7716000},{"d":"1992-11-09","o":8.34,"h":8.66,"l":8.31,"c":8.61,"v":24164000},{"d":"1992-11-10","o":8.69,"h":8.84,"l":8.56,"c":8.84,"v":20032000},{"d":"1992-11-11","o":8.81,"h":9.16,"l":8.81,"c":9.11,"v":22300800},{"d":"1992-11-12","o":9.16,"h":9.16,"l":8.97,"c":9.08,"v":11152000},{"d":"1992-11-13","o":9.06,"h":9.22,"l":8.97,"c":9.2,"v":10930400},{"d":"1992-11-16","o":9.25,"h":9.31,"l":9.12,"c":9.28,"v":7787200},{"d":"1992-11-17","o":9.25,"h":9.28,"l":9.03,"c":9.09,"v":15864800},{"d":"1992-11-18","o":9.06,"h":9.34,"l":9.03,"c":9.34,"v":11548800},{"d":"1992-11-19","o":9.38,"h":9.38,"l":9.25,"c":9.34,"v":6439200},{"d":"1992-11-20","o":9.38,"h":9.44,"l":9.28,"c":9.31,"v":8392800},{"d":"1992-11-23","o":9.31,"h":9.41,"l":9.19,"c":9.38,"v":5878400},{"d":"1992-11-24","o":9.38,"h":9.72,"l":9.38,"c":9.7,"v":15632800},{"d":"1992-11-25","o":9.53,"h":9.66,"l":9.47,"c":9.64,"v":12428000},{"d":"1992-11-27","o":9.69,"h":9.72,"l":9.64,"c":9.66,"v":5001600},{"d":"1992-11-30","o":9.69,"h":9.72,"l":9.47,"c":9.59,"v":10225600},{"d":"1992-12-01","o":9.5,"h":9.75,"l":9.44,"c":9.72,"v":12450400},{"d":"1992-12-02","o":9.72,"h":9.75,"l":9.59,"c":9.64,"v":6241600},{"d":"1992-12-03","o":9.62,"h":9.66,"l":9.5,"c":9.5,"v":8466400},{"d":"1992-12-04","o":9.34,"h":9.52,"l":9.22,"c":9.23,"v":18267200},{"d":"1992-12-07","o":9.25,"h":9.41,"l":9.16,"c":9.38,"v":15902400},{"d":"1992-12-08","o":9.34,"h":9.47,"l":9.22,"c":9.38,"v":6362400},{"d":"1992-12-09","o":9.22,"h":9.28,"l":9.03,"c":9.09,"v":13917600},{"d":"1992-12-10","o":9,"h":9.09,"l":8.81,"c":8.88,"v":13644000},{"d":"1992-12-11","o":8.84,"h":9.09,"l":8.84,"c":9.09,"v":7422400},{"d":"1992-12-14","o":9.09,"h":9.14,"l":9,"c":9,"v":3241600},{"d":"1992-12-15","o":9,"h":9.03,"l":8.84,"c":8.91,"v":6882400},{"d":"1992-12-16","o":8.97,"h":9.19,"l":8.88,"c":9.08,"v":10614400},{"d":"1992-12-17","o":9.09,"h":9.28,"l":9.06,"c":9.2,"v":8058400},{"d":"1992-12-18","o":9.25,"h":9.33,"l":9.19,"c":9.19,"v":7079200},{"d":"1992-12-21","o":9.16,"h":9.22,"l":9.16,"c":9.22,"v":3680800},{"d":"1992-12-22","o":9.16,"h":9.22,"l":9.03,"c":9.03,"v":4457600},{"d":"1992-12-23","o":9.03,"h":9.06,"l":8.78,"c":8.84,"v":11454400},{"d":"1992-12-24","o":8.88,"h":8.91,"l":8.81,"c":8.88,"v":2321600},{"d":"1992-12-28","o":8.84,"h":9,"l":8.78,"c":8.97,"v":3996000},{"d":"1992-12-29","o":8.97,"h":9.12,"l":8.88,"c":8.91,"v":7911200},{"d":"1992-12-30","o":8.91,"h":9,"l":8.88,"c":8.91,"v":6722400},{"d":"1992-12-31","o":8.94,"h":8.97,"l":8.81,"c":8.83,"v":7329600},{"d":"1993-01-04","o":8.84,"h":8.94,"l":8.78,"c":8.83,"v":7191200},{"d":"1993-01-05","o":8.81,"h":8.84,"l":8.45,"c":8.47,"v":14357600},{"d":"1993-01-06","o":8.53,"h":8.62,"l":8.25,"c":8.41,"v":17564000},{"d":"1993-01-07","o":8.41,"h":8.66,"l":8.31,"c":8.47,"v":14272800},{"d":"1993-01-08","o":8.47,"h":8.69,"l":8.41,"c":8.69,"v":9629600},{"d":"1993-01-11","o":8.66,"h":8.78,"l":8.66,"c":8.78,"v":5244000},{"d":"1993-01-12","o":8.75,"h":8.84,"l":8.59,"c":8.66,"v":9285600},{"d":"1993-01-13","o":8.72,"h":8.94,"l":8.66,"c":8.84,"v":6711200},{"d":"1993-01-14","o":8.91,"h":8.97,"l":8.72,"c":8.73,"v":9128000},{"d":"1993-01-15","o":8.69,"h":8.84,"l":8.69,"c":8.75,"v":12696000},{"d":"1993-01-18","o":8.69,"h":8.75,"l":8.41,"c":8.45,"v":7966400},{"d":"1993-01-19","o":8.41,"h":8.5,"l":8.12,"c":8.12,"v":19642400},{"d":"1993-01-20","o":8.19,"h":8.5,"l":8.09,"c":8.44,"v":20276800},{"d":"1993-01-21","o":8.5,"h":8.59,"l":8.44,"c":8.52,"v":8982400},{"d":"1993-01-22","o":8.38,"h":8.41,"l":8.12,"c":8.28,"v":22819200},{"d":"1993-01-25","o":8.19,"h":8.31,"l":8.12,"c":8.25,"v":12862400},{"d":"1993-01-26","o":8.25,"h":8.31,"l":7.94,"c":7.97,"v":21568800},{"d":"1993-01-27","o":7.88,"h":8,"l":7.47,"c":7.5,"v":40744800},{"d":"1993-01-28","o":7.53,"h":7.59,"l":7.3,"c":7.38,"v":28022400},{"d":"1993-01-29","o":7.38,"h":7.77,"l":7.34,"c":7.75,"v":18325600},{"d":"1993-02-01","o":7.75,"h":7.91,"l":7.5,"c":7.5,"v":13453600},{"d":"1993-02-02","o":7.5,"h":7.59,"l":7.31,"c":7.38,"v":14340800},{"d":"1993-02-03","o":7.25,"h":7.31,"l":7.03,"c":7.16,"v":27908000},{"d":"1993-02-04","o":7.31,"h":7.53,"l":7.25,"c":7.47,"v":25991200},{"d":"1993-02-05","o":7.09,"h":7.2,"l":6.62,"c":6.73,"v":51740000},{"d":"1993-02-08","o":6.81,"h":6.84,"l":6.22,"c":6.22,"v":34567200},{"d":"1993-02-09","o":6.38,"h":6.59,"l":6.34,"c":6.55,"v":37155200},{"d":"1993-02-10","o":6.66,"h":6.91,"l":6.56,"c":6.84,"v":22550400},{"d":"1993-02-11","o":6.91,"h":6.94,"l":6.78,"c":6.81,"v":13700800},{"d":"1993-02-12","o":6.84,"h":6.84,"l":6.62,"c":6.73,"v":8885600},{"d":"1993-02-16","o":6.62,"h":6.66,"l":6.22,"c":6.23,"v":24899200},{"d":"1993-02-17","o":6.22,"h":6.25,"l":5.66,"c":6.03,"v":46158400},{"d":"1993-02-18","o":6.16,"h":6.34,"l":6.03,"c":6.14,"v":34094400},{"d":"1993-02-19","o":6.22,"h":6.22,"l":5.59,"c":5.62,"v":42887200},{"d":"1993-02-22","o":5.5,"h":5.5,"l":5,"c":5.19,"v":54692000},{"d":"1993-02-23","o":5.31,"h":5.62,"l":5.19,"c":5.44,"v":32330400},{"d":"1993-02-24","o":5.53,"h":5.78,"l":5.5,"c":5.78,"v":20081600},{"d":"1993-02-25","o":3.98,"h":4.75,"l":3.97,"c":4.62,"v":177052000},{"d":"1993-02-26","o":4.81,"h":4.84,"l":4.52,"c":4.53,"v":46404800},{"d":"1993-03-01","o":4.66,"h":4.84,"l":4.59,"c":4.7,"v":33415200},{"d":"1993-03-02","o":4.77,"h":4.84,"l":4.59,"c":4.69,"v":27845600},{"d":"1993-03-03","o":4.69,"h":4.72,"l":4.47,"c":4.59,"v":23430400},{"d":"1993-03-04","o":4.62,"h":4.62,"l":4.34,"c":4.36,"v":27656800},{"d":"1993-03-05","o":4.38,"h":4.38,"l":4.12,"c":4.16,"v":65792800},{"d":"1993-03-08","o":4.22,"h":4.25,"l":4.02,"c":4.12,"v":36561600},{"d":"1993-03-09","o":4.09,"h":4.22,"l":4.09,"c":4.16,"v":24430400},{"d":"1993-03-10","o":4.25,"h":4.34,"l":4.22,"c":4.25,"v":44584000},{"d":"1993-03-11","o":4.38,"h":4.41,"l":4.12,"c":4.33,"v":21005600},{"d":"1993-03-12","o":4.34,"h":4.47,"l":4.28,"c":4.45,"v":16496800},{"d":"1993-03-15","o":4.56,"h":4.66,"l":4.5,"c":4.56,"v":31370400},{"d":"1993-03-16","o":4.59,"h":4.59,"l":4.34,"c":4.38,"v":24760000},{"d":"1993-03-17","o":4.44,"h":4.53,"l":4.25,"c":4.33,"v":33553600},{"d":"1993-03-18","o":4.34,"h":4.41,"l":4.22,"c":4.25,"v":24505600},{"d":"1993-03-19","o":4.28,"h":4.31,"l":4.11,"c":4.12,"v":18891200},{"d":"1993-03-22","o":4.12,"h":4.41,"l":4.09,"c":4.38,"v":23590400},{"d":"1993-03-23","o":4.5,"h":4.56,"l":4.44,"c":4.5,"v":17420000},{"d":"1993-03-24","o":4.44,"h":4.44,"l":4.19,"c":4.34,"v":28617600},{"d":"1993-03-25","o":4.34,"h":4.41,"l":4.19,"c":4.36,"v":18852000},{"d":"1993-03-26","o":4.44,"h":4.44,"l":4.25,"c":4.31,"v":8556800},{"d":"1993-03-29","o":4.38,"h":4.44,"l":4.28,"c":4.38,"v":12836000},{"d":"1993-03-30","o":4.44,"h":4.66,"l":4.41,"c":4.62,"v":24780800},{"d":"1993-03-31","o":4.77,"h":4.88,"l":4.7,"c":4.72,"v":33334400},{"d":"1993-04-01","o":4.62,"h":4.75,"l":4.56,"c":4.62,"v":15289600},{"d":"1993-04-02","o":4.47,"h":4.53,"l":4.44,"c":4.5,"v":14309600},{"d":"1993-04-05","o":4.53,"h":4.62,"l":4.41,"c":4.62,"v":8867200},{"d":"1993-04-06","o":4.66,"h":4.69,"l":4.5,"c":4.53,"v":7595200},{"d":"1993-04-07","o":4.53,"h":4.59,"l":4.47,"c":4.5,"v":6267200},{"d":"1993-04-08","o":4.47,"h":4.53,"l":4.34,"c":4.45,"v":9540800},{"d":"1993-04-12","o":4.44,"h":4.72,"l":4.44,"c":4.72,"v":11682400},{"d":"1993-04-13","o":4.72,"h":4.78,"l":4.59,"c":4.66,"v":13657600},{"d":"1993-04-14","o":4.62,"h":4.78,"l":4.62,"c":4.75,"v":13600800},{"d":"1993-04-15","o":4.72,"h":4.81,"l":4.72,"c":4.75,"v":10740000},{"d":"1993-04-16","o":4.81,"h":4.86,"l":4.66,"c":4.66,"v":12784000},{"d":"1993-04-19","o":4.72,"h":4.94,"l":4.69,"c":4.89,"v":32508800},{"d":"1993-04-20","o":4.94,"h":5.14,"l":4.92,"c":5.12,"v":33852800},{"d":"1993-04-21","o":5.16,"h":5.19,"l":4.91,"c":4.91,"v":28406400},{"d":"1993-04-22","o":4.88,"h":5.05,"l":4.84,"c":4.91,"v":13661600},{"d":"1993-04-23","o":5.06,"h":5.09,"l":4.94,"c":4.97,"v":26324800},{"d":"1993-04-26","o":5,"h":5,"l":4.72,"c":4.77,"v":17055200},{"d":"1993-04-27","o":4.75,"h":5.12,"l":4.75,"c":5.12,"v":23376800},{"d":"1993-04-28","o":5.12,"h":5.22,"l":5.03,"c":5.06,"v":16428000},{"d":"1993-04-29","o":5,"h":5.06,"l":4.94,"c":5.02,"v":6682400},{"d":"1993-04-30","o":5.03,"h":5.12,"l":5,"c":5,"v":14880000},{"d":"1993-05-03","o":5.06,"h":5.19,"l":5,"c":5.09,"v":13664000},{"d":"1993-05-04","o":5.16,"h":5.16,"l":5.06,"c":5.08,"v":10730400},{"d":"1993-05-05","o":5.09,"h":5.34,"l":5.06,"c":5.31,"v":23400800},{"d":"1993-05-06","o":5.31,"h":5.34,"l":5.12,"c":5.19,"v":15119200},{"d":"1993-05-07","o":5.16,"h":5.19,"l":5.03,"c":5.19,"v":10093600},{"d":"1993-05-10","o":5.19,"h":5.31,"l":5.16,"c":5.19,"v":8005600},{"d":"1993-05-11","o":5.22,"h":5.25,"l":5.09,"c":5.19,"v":6076800},{"d":"1993-05-12","o":5.19,"h":5.22,"l":5.09,"c":5.12,"v":9408000},{"d":"1993-05-13","o":5.16,"h":5.16,"l":4.97,"c":5,"v":11652800},{"d":"1993-05-14","o":5,"h":5.22,"l":5,"c":5.2,"v":10216000},{"d":"1993-05-17","o":5.08,"h":5.12,"l":4.75,"c":4.81,"v":36869600},{"d":"1993-05-18","o":4.81,"h":4.94,"l":4.75,"c":4.78,"v":23816800},{"d":"1993-05-19","o":4.81,"h":4.81,"l":4.59,"c":4.77,"v":17574400},{"d":"1993-05-20","o":4.78,"h":4.91,"l":4.75,"c":4.88,"v":9536000},{"d":"1993-05-21","o":4.88,"h":4.91,"l":4.75,"c":4.81,"v":10140800},{"d":"1993-05-24","o":4.66,"h":4.72,"l":4.44,"c":4.53,"v":27864000},{"d":"1993-05-25","o":4.44,"h":4.5,"l":4.34,"c":4.44,"v":24457600},{"d":"1993-05-26","o":4.44,"h":4.58,"l":4.41,"c":4.5,"v":14010400},{"d":"1993-05-27","o":4.53,"h":4.59,"l":4.41,"c":4.42,"v":12506400},{"d":"1993-05-28","o":4.41,"h":4.5,"l":4.31,"c":4.44,"v":9820800},{"d":"1993-06-01","o":4.5,"h":4.59,"l":4.44,"c":4.53,"v":8868800},{"d":"1993-06-02","o":4.56,"h":4.59,"l":4.38,"c":4.39,"v":10974400},{"d":"1993-06-03","o":4.44,"h":4.44,"l":4.31,"c":4.33,"v":12536800},{"d":"1993-06-04","o":4.19,"h":4.19,"l":4.05,"c":4.16,"v":27874400},{"d":"1993-06-07","o":4.19,"h":4.19,"l":4,"c":4.02,"v":19632800},{"d":"1993-06-08","o":4,"h":4.22,"l":3.94,"c":4.19,"v":20776000},{"d":"1993-06-09","o":4.22,"h":4.31,"l":4.19,"c":4.22,"v":11776000},{"d":"1993-06-10","o":4.25,"h":4.34,"l":4.22,"c":4.33,"v":8208000},{"d":"1993-06-11","o":4.38,"h":4.41,"l":4.34,"c":4.39,"v":5304800},{"d":"1993-06-14","o":4.41,"h":4.47,"l":4.31,"c":4.36,"v":7538400},{"d":"1993-06-15","o":4.41,"h":4.53,"l":4.41,"c":4.5,"v":13388800},{"d":"1993-06-16","o":4.56,"h":4.59,"l":4.5,"c":4.52,"v":8818400},{"d":"1993-06-17","o":4.53,"h":4.53,"l":4.41,"c":4.47,"v":9451200},{"d":"1993-06-18","o":4.47,"h":4.5,"l":4.34,"c":4.34,"v":9120800},{"d":"1993-06-21","o":4.34,"h":4.38,"l":4.28,"c":4.34,"v":4033600},{"d":"1993-06-22","o":4.41,"h":4.41,"l":4.31,"c":4.38,"v":7728800},{"d":"1993-06-23","o":4.38,"h":4.53,"l":4.34,"c":4.52,"v":14459200},{"d":"1993-06-24","o":4.56,"h":4.62,"l":4.53,"c":4.58,"v":10833600},{"d":"1993-06-25","o":4.53,"h":4.69,"l":4.5,"c":4.64,"v":11060800},{"d":"1993-06-28","o":4.62,"h":4.72,"l":4.62,"c":4.72,"v":12652000},{"d":"1993-06-29","o":4.69,"h":4.72,"l":4.41,"c":4.47,"v":16700000},{"d":"1993-06-30","o":4.56,"h":4.66,"l":4.5,"c":4.56,"v":9819200},{"d":"1993-07-01","o":4.59,"h":4.62,"l":4.44,"c":4.48,"v":12680000},{"d":"1993-07-02","o":4.44,"h":4.47,"l":4.41,"c":4.42,"v":4735200},{"d":"1993-07-06","o":4.41,"h":4.5,"l":4.38,"c":4.41,"v":6236800},{"d":"1993-07-07","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":3944800},{"d":"1993-07-08","o":4.44,"h":4.52,"l":4.34,"c":4.44,"v":8568800},{"d":"1993-07-09","o":4.44,"h":4.5,"l":4.41,"c":4.47,"v":5830400},{"d":"1993-07-12","o":4.44,"h":4.47,"l":4.38,"c":4.44,"v":4164000},{"d":"1993-07-13","o":4.44,"h":4.44,"l":4.41,"c":4.41,"v":5173600},{"d":"1993-07-14","o":4.44,"h":4.47,"l":4.41,"c":4.44,"v":5524000},{"d":"1993-07-15","o":4.41,"h":4.44,"l":4.31,"c":4.38,"v":8753600},{"d":"1993-07-16","o":4.38,"h":4.38,"l":4.31,"c":4.33,"v":7817600},{"d":"1993-07-19","o":4.31,"h":4.34,"l":4.22,"c":4.31,"v":9914400},{"d":"1993-07-20","o":4.25,"h":4.41,"l":4.25,"c":4.41,"v":6958400},{"d":"1993-07-21","o":4.38,"h":4.38,"l":4.31,"c":4.31,"v":6981600},{"d":"1993-07-22","o":4.34,"h":4.41,"l":4.31,"c":4.31,"v":9621600},{"d":"1993-07-23","o":4.47,"h":4.61,"l":4.41,"c":4.52,"v":24696000},{"d":"1993-07-26","o":4.5,"h":4.62,"l":4.5,"c":4.53,"v":8362400},{"d":"1993-07-27","o":4.53,"h":4.59,"l":4.47,"c":4.53,"v":8242400},{"d":"1993-07-28","o":4.5,"h":4.56,"l":4.47,"c":4.5,"v":3626400},{"d":"1993-07-29","o":4.5,"h":4.53,"l":4.44,"c":4.5,"v":6616000},{"d":"1993-07-30","o":4.44,"h":4.5,"l":4.38,"c":4.38,"v":6546400},{"d":"1993-08-02","o":4.41,"h":4.44,"l":4.34,"c":4.34,"v":7330400},{"d":"1993-08-03","o":4.38,"h":4.44,"l":4.34,"c":4.38,"v":7305600},{"d":"1993-08-04","o":4.41,"h":4.44,"l":4.38,"c":4.39,"v":6309600},{"d":"1993-08-05","o":4.38,"h":4.47,"l":4.34,"c":4.38,"v":10110400},{"d":"1993-08-06","o":4.38,"h":4.41,"l":4.34,"c":4.38,"v":8468800},{"d":"1993-08-09","o":4.25,"h":4.28,"l":3.95,"c":4.02,"v":36396000},{"d":"1993-08-10","o":4,"h":4.16,"l":3.94,"c":4.08,"v":21037600},{"d":"1993-08-11","o":4.06,"h":4.09,"l":3.97,"c":4,"v":12984800},{"d":"1993-08-12","o":4,"h":4.06,"l":3.88,"c":3.94,"v":18545600},{"d":"1993-08-13","o":3.94,"h":4.03,"l":3.88,"c":3.94,"v":9103200},{"d":"1993-08-16","o":3.94,"h":4.25,"l":3.94,"c":4.19,"v":10803200},{"d":"1993-08-17","o":4.22,"h":4.38,"l":4.19,"c":4.34,"v":11916000},{"d":"1993-08-18","o":4.38,"h":4.5,"l":4.38,"c":4.45,"v":23266400},{"d":"1993-08-19","o":4.47,"h":4.53,"l":4.41,"c":4.5,"v":11116000},{"d":"1993-08-20","o":4.5,"h":4.53,"l":4.16,"c":4.39,"v":7300000},{"d":"1993-08-23","o":4.34,"h":4.41,"l":4.31,"c":4.38,"v":5850400},{"d":"1993-08-24","o":4.34,"h":4.44,"l":4.34,"c":4.42,"v":7559200},{"d":"1993-08-25","o":4.44,"h":4.44,"l":4.34,"c":4.36,"v":7328000},{"d":"1993-08-26","o":4.34,"h":4.38,"l":4.28,"c":4.34,"v":7529600},{"d":"1993-08-27","o":4.31,"h":4.52,"l":4.31,"c":4.5,"v":7040800},{"d":"1993-08-30","o":4.53,"h":4.62,"l":4.5,"c":4.58,"v":7446400},{"d":"1993-08-31","o":4.59,"h":4.66,"l":4.56,"c":4.62,"v":11341600},{"d":"1993-09-01","o":4.62,"h":4.72,"l":4.59,"c":4.69,"v":7292000},{"d":"1993-09-02","o":4.78,"h":4.97,"l":4.78,"c":4.89,"v":29679200},{"d":"1993-09-03","o":4.91,"h":4.91,"l":4.84,"c":4.86,"v":9665600},{"d":"1993-09-07","o":4.81,"h":4.88,"l":4.72,"c":4.72,"v":7799200},{"d":"1993-09-08","o":4.75,"h":4.75,"l":4.56,"c":4.61,"v":10270400},{"d":"1993-09-09","o":4.66,"h":4.66,"l":4.56,"c":4.62,"v":3918400},{"d":"1993-09-10","o":4.66,"h":4.66,"l":4.53,"c":4.56,"v":5584800},{"d":"1993-09-13","o":4.56,"h":4.59,"l":4.5,"c":4.53,"v":4024000},{"d":"1993-09-14","o":4.5,"h":4.62,"l":4.44,"c":4.62,"v":6508000},{"d":"1993-09-15","o":4.66,"h":4.83,"l":4.62,"c":4.81,"v":14280000},{"d":"1993-09-16","o":4.78,"h":4.84,"l":4.75,"c":4.81,"v":5398400},{"d":"1993-09-17","o":4.75,"h":4.84,"l":4.72,"c":4.78,"v":8685600},{"d":"1993-09-20","o":4.78,"h":4.84,"l":4.72,"c":4.75,"v":5552800},{"d":"1993-09-21","o":4.72,"h":4.81,"l":4.69,"c":4.77,"v":9012000},{"d":"1993-09-22","o":4.81,"h":4.94,"l":4.78,"c":4.89,"v":10936000},{"d":"1993-09-23","o":4.94,"h":5.22,"l":4.91,"c":5.2,"v":34204000},{"d":"1993-09-24","o":5,"h":5.09,"l":4.97,"c":4.97,"v":40830400},{"d":"1993-09-27","o":4.88,"h":4.91,"l":4.69,"c":4.78,"v":20660800},{"d":"1993-09-28","o":4.81,"h":4.81,"l":4.66,"c":4.67,"v":10273600},{"d":"1993-09-29","o":4.69,"h":4.81,"l":4.69,"c":4.75,"v":8016800},{"d":"1993-09-30","o":4.77,"h":4.88,"l":4.75,"c":4.83,"v":9029600},{"d":"1993-10-01","o":4.84,"h":5.03,"l":4.81,"c":4.98,"v":17131200},{"d":"1993-10-04","o":4.97,"h":5.09,"l":4.97,"c":5.03,"v":8786400},{"d":"1993-10-05","o":5.06,"h":5.12,"l":4.97,"c":5,"v":10888800},{"d":"1993-10-06","o":5,"h":5.06,"l":4.84,"c":4.91,"v":8882400},{"d":"1993-10-07","o":4.94,"h":5.03,"l":4.91,"c":5,"v":6549600},{"d":"1993-10-08","o":4.97,"h":5.06,"l":4.94,"c":4.97,"v":6699200},{"d":"1993-10-11","o":5.03,"h":5.19,"l":4.97,"c":5.12,"v":11279200},{"d":"1993-10-12","o":5.12,"h":5.31,"l":5.12,"c":5.22,"v":19226400},{"d":"1993-10-13","o":5.19,"h":5.44,"l":5.16,"c":5.44,"v":16709600},{"d":"1993-10-14","o":5.53,"h":5.59,"l":5.44,"c":5.56,"v":27196800},{"d":"1993-10-15","o":5.59,"h":5.62,"l":5.47,"c":5.53,"v":16895200},{"d":"1993-10-18","o":5.53,"h":5.66,"l":5.44,"c":5.59,"v":11269600},{"d":"1993-10-19","o":5.66,"h":5.67,"l":5.3,"c":5.33,"v":19172000},{"d":"1993-10-20","o":5.31,"h":5.47,"l":5.25,"c":5.44,"v":15501600},{"d":"1993-10-21","o":5.39,"h":5.53,"l":5.38,"c":5.5,"v":9129600},{"d":"1993-10-22","o":5.66,"h":5.81,"l":5.61,"c":5.69,"v":54267200},{"d":"1993-10-25","o":5.69,"h":5.78,"l":5.59,"c":5.61,"v":16052000},{"d":"1993-10-26","o":5.59,"h":5.62,"l":5.47,"c":5.47,"v":11864000},{"d":"1993-10-27","o":5.5,"h":5.72,"l":5.41,"c":5.66,"v":11041600},{"d":"1993-10-28","o":5.66,"h":5.69,"l":5.59,"c":5.61,"v":9555200},{"d":"1993-10-29","o":5.59,"h":5.75,"l":5.56,"c":5.7,"v":10595200},{"d":"1993-11-01","o":5.72,"h":5.75,"l":5.66,"c":5.69,"v":6752000},{"d":"1993-11-02","o":5.69,"h":5.84,"l":5.66,"c":5.78,"v":20052800},{"d":"1993-11-03","o":5.75,"h":5.94,"l":5.75,"c":5.75,"v":28985600},{"d":"1993-11-04","o":5.75,"h":5.78,"l":5.47,"c":5.5,"v":10827200},{"d":"1993-11-05","o":5.47,"h":5.59,"l":5.22,"c":5.5,"v":18905600},{"d":"1993-11-08","o":5.53,"h":5.59,"l":5.31,"c":5.5,"v":16144000},{"d":"1993-11-09","o":5.56,"h":5.75,"l":5.47,"c":5.72,"v":11634400},{"d":"1993-11-10","o":5.75,"h":5.84,"l":5.69,"c":5.78,"v":8288000},{"d":"1993-11-11","o":5.78,"h":5.84,"l":5.72,"c":5.77,"v":8972800},{"d":"1993-11-12","o":5.81,"h":5.88,"l":5.75,"c":5.84,"v":9975200},{"d":"1993-11-15","o":5.84,"h":5.91,"l":5.81,"c":5.88,"v":10386400},{"d":"1993-11-16","o":5.88,"h":5.98,"l":5.78,"c":5.88,"v":9738400},{"d":"1993-11-17","o":5.84,"h":6,"l":5.75,"c":5.77,"v":19880000},{"d":"1993-11-18","o":5.75,"h":5.78,"l":5.62,"c":5.66,"v":9138400},{"d":"1993-11-19","o":5.62,"h":5.66,"l":5.56,"c":5.62,"v":11928000},{"d":"1993-11-22","o":5.56,"h":5.59,"l":5.41,"c":5.44,"v":12761600},{"d":"1993-11-23","o":5.44,"h":5.56,"l":5.44,"c":5.53,"v":12848800},{"d":"1993-11-24","o":5.59,"h":5.59,"l":5.53,"c":5.59,"v":5527200},{"d":"1993-11-26","o":5.59,"h":5.72,"l":5.56,"c":5.66,"v":4636000},{"d":"1993-11-29","o":5.66,"h":5.72,"l":5.59,"c":5.62,"v":10835200},{"d":"1993-11-30","o":5.59,"h":5.69,"l":5.56,"c":5.66,"v":5640000},{"d":"1993-12-01","o":5.72,"h":5.88,"l":5.7,"c":5.84,"v":10306400},{"d":"1993-12-02","o":5.84,"h":5.91,"l":5.72,"c":5.84,"v":7218400},{"d":"1993-12-03","o":5.84,"h":5.91,"l":5.78,"c":5.91,"v":6409600},{"d":"1993-12-06","o":5.84,"h":5.91,"l":5.72,"c":5.81,"v":11080800},{"d":"1993-12-07","o":5.81,"h":5.88,"l":5.72,"c":5.72,"v":9456800},{"d":"1993-12-08","o":5.78,"h":5.78,"l":5.62,"c":5.64,"v":7804800},{"d":"1993-12-09","o":5.66,"h":5.69,"l":5.56,"c":5.62,"v":6325600},{"d":"1993-12-10","o":5.56,"h":5.62,"l":5.47,"c":5.5,"v":8909600},{"d":"1993-12-13","o":5.53,"h":5.62,"l":5.5,"c":5.56,"v":3188800},{"d":"1993-12-14","o":5.53,"h":5.59,"l":5.5,"c":5.56,"v":7168800},{"d":"1993-12-15","o":5.53,"h":5.59,"l":5.5,"c":5.56,"v":3641600},{"d":"1993-12-16","o":5.59,"h":5.62,"l":5.53,"c":5.62,"v":4089600},{"d":"1993-12-17","o":5.62,"h":5.66,"l":5.59,"c":5.62,"v":6840000},{"d":"1993-12-20","o":5.66,"h":5.66,"l":5.53,"c":5.53,"v":5775200},{"d":"1993-12-21","o":5.56,"h":5.66,"l":5.53,"c":5.66,"v":8786400},{"d":"1993-12-22","o":5.66,"h":5.75,"l":5.62,"c":5.69,"v":9049600},{"d":"1993-12-23","o":5.75,"h":5.84,"l":5.72,"c":5.81,"v":6478400},{"d":"1993-12-27","o":5.97,"h":6.09,"l":5.91,"c":6.03,"v":16798400},{"d":"1993-12-28","o":6.06,"h":6.25,"l":6.06,"c":6.22,"v":12435200},{"d":"1993-12-29","o":6.25,"h":6.38,"l":6.22,"c":6.36,"v":15275200},{"d":"1993-12-30","o":6.38,"h":6.38,"l":6.25,"c":6.28,"v":10496800},{"d":"1993-12-31","o":6.28,"h":6.31,"l":6.16,"c":6.19,"v":5712800},{"d":"1994-01-03","o":6.16,"h":6.25,"l":6.12,"c":6.14,"v":13174400},{"d":"1994-01-04","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":10072800},{"d":"1994-01-05","o":6.06,"h":6.16,"l":6,"c":6.12,"v":11528800},{"d":"1994-01-06","o":6.19,"h":6.25,"l":6.11,"c":6.16,"v":9400000},{"d":"1994-01-07","o":6.12,"h":6.12,"l":6.03,"c":6.06,"v":6680800},{"d":"1994-01-10","o":6.06,"h":6.25,"l":6,"c":6.22,"v":8567200},{"d":"1994-01-11","o":6.28,"h":6.31,"l":6.22,"c":6.28,"v":13012000},{"d":"1994-01-12","o":6.25,"h":6.31,"l":6.12,"c":6.23,"v":7491200},{"d":"1994-01-13","o":6.25,"h":6.28,"l":6.19,"c":6.25,"v":5720800},{"d":"1994-01-14","o":6.33,"h":6.44,"l":6.28,"c":6.41,"v":19917600},{"d":"1994-01-17","o":6.41,"h":6.47,"l":6.34,"c":6.47,"v":10684000},{"d":"1994-01-18","o":6.44,"h":6.5,"l":6.38,"c":6.41,"v":8732800},{"d":"1994-01-19","o":6.41,"h":6.41,"l":6.12,"c":6.22,"v":14102400},{"d":"1994-01-20","o":6.28,"h":6.28,"l":6.19,"c":6.25,"v":6349600},{"d":"1994-01-21","o":6.28,"h":6.28,"l":6.22,"c":6.25,"v":8905600},{"d":"1994-01-24","o":6.25,"h":6.28,"l":6.16,"c":6.16,"v":10675200},{"d":"1994-01-25","o":6.16,"h":6.25,"l":6.06,"c":6.25,"v":9858400},{"d":"1994-01-26","o":6.25,"h":6.31,"l":6.19,"c":6.19,"v":9660000},{"d":"1994-01-27","o":6.25,"h":6.25,"l":6.12,"c":6.19,"v":5067200},{"d":"1994-01-28","o":6.22,"h":6.25,"l":6.19,"c":6.22,"v":5948000},{"d":"1994-01-31","o":6.22,"h":6.25,"l":6.06,"c":6.09,"v":21238400},{"d":"1994-02-01","o":6.06,"h":6.09,"l":5.81,"c":5.88,"v":29406400},{"d":"1994-02-02","o":5.41,"h":5.53,"l":5.25,"c":5.5,"v":94047200},{"d":"1994-02-03","o":5.47,"h":5.52,"l":5.38,"c":5.44,"v":16533600},{"d":"1994-02-04","o":5.44,"h":5.53,"l":5.22,"c":5.23,"v":21939200},{"d":"1994-02-07","o":5.22,"h":5.53,"l":5.17,"c":5.5,"v":31431200},{"d":"1994-02-08","o":5.5,"h":5.56,"l":5.38,"c":5.38,"v":11852000},{"d":"1994-02-09","o":5.41,"h":5.42,"l":5.25,"c":5.28,"v":12444000},{"d":"1994-02-10","o":5.25,"h":5.38,"l":5.16,"c":5.22,"v":15919200},{"d":"1994-02-11","o":5.19,"h":5.25,"l":5.12,"c":5.25,"v":7435200},{"d":"1994-02-14","o":5.22,"h":5.34,"l":5.19,"c":5.22,"v":8918400},{"d":"1994-02-15","o":5.22,"h":5.31,"l":5.19,"c":5.27,"v":10984000},{"d":"1994-02-16","o":5.25,"h":5.34,"l":5.25,"c":5.33,"v":10745600},{"d":"1994-02-17","o":5.34,"h":5.41,"l":5.22,"c":5.22,"v":14100800},{"d":"1994-02-18","o":5.28,"h":5.28,"l":5.12,"c":5.16,"v":8188800},{"d":"1994-02-22","o":5.12,"h":5.22,"l":5.09,"c":5.11,"v":10326400},{"d":"1994-02-23","o":5.16,"h":5.16,"l":5.06,"c":5.06,"v":6288000},{"d":"1994-02-24","o":5.06,"h":5.09,"l":4.91,"c":5.03,"v":15717600},{"d":"1994-02-25","o":5.06,"h":5.09,"l":5,"c":5.03,"v":7619200},{"d":"1994-02-28","o":5.06,"h":5.28,"l":5,"c":5.22,"v":8718400},{"d":"1994-03-01","o":5.28,"h":5.31,"l":5.09,"c":5.16,"v":7501600},{"d":"1994-03-02","o":5.03,"h":5.16,"l":4.92,"c":5.12,"v":9708800},{"d":"1994-03-03","o":5.12,"h":5.12,"l":4.97,"c":5,"v":11972000},{"d":"1994-03-04","o":5.03,"h":5.12,"l":4.97,"c":5.06,"v":9917600},{"d":"1994-03-07","o":5.12,"h":5.16,"l":5.06,"c":5.11,"v":9385600},{"d":"1994-03-08","o":5.12,"h":5.16,"l":5.09,"c":5.11,"v":5473600},{"d":"1994-03-09","o":5.12,"h":5.25,"l":5.09,"c":5.2,"v":10860000},{"d":"1994-03-10","o":5.22,"h":5.25,"l":5.12,"c":5.16,"v":7290400},{"d":"1994-03-11","o":5.16,"h":5.16,"l":5,"c":5.08,"v":4796800},{"d":"1994-03-14","o":5.09,"h":5.09,"l":4.94,"c":5,"v":9680000},{"d":"1994-03-15","o":4.97,"h":5,"l":4.84,"c":4.91,"v":15206400},{"d":"1994-03-16","o":4.88,"h":4.97,"l":4.84,"c":4.94,"v":7519200},{"d":"1994-03-17","o":4.94,"h":4.94,"l":4.81,"c":4.88,"v":11265600},{"d":"1994-03-18","o":4.88,"h":4.88,"l":4.75,"c":4.8,"v":16122400},{"d":"1994-03-21","o":4.81,"h":4.84,"l":4.69,"c":4.77,"v":8768000},{"d":"1994-03-22","o":4.78,"h":4.78,"l":4.69,"c":4.75,"v":5998400},{"d":"1994-03-23","o":4.75,"h":4.84,"l":4.72,"c":4.72,"v":5950400},{"d":"1994-03-24","o":4.88,"h":4.94,"l":4.78,"c":4.78,"v":23786400},{"d":"1994-03-25","o":4.84,"h":4.91,"l":4.78,"c":4.78,"v":8832000},{"d":"1994-03-28","o":4.81,"h":4.91,"l":4.75,"c":4.89,"v":8303200},{"d":"1994-03-29","o":4.94,"h":5,"l":4.88,"c":4.91,"v":10676000},{"d":"1994-03-30","o":4.88,"h":4.91,"l":4.81,"c":4.81,"v":8106400},{"d":"1994-03-31","o":4.84,"h":4.89,"l":4.75,"c":4.78,"v":13958400},{"d":"1994-04-04","o":4.66,"h":4.78,"l":4.59,"c":4.69,"v":7659200},{"d":"1994-04-05","o":4.75,"h":4.84,"l":4.72,"c":4.81,"v":5176000},{"d":"1994-04-06","o":4.88,"h":4.91,"l":4.81,"c":4.88,"v":5147200},{"d":"1994-04-07","o":4.88,"h":4.94,"l":4.81,"c":4.84,"v":2754400},{"d":"1994-04-08","o":4.81,"h":4.84,"l":4.75,"c":4.81,"v":4698400},{"d":"1994-04-11","o":4.78,"h":4.81,"l":4.69,"c":4.73,"v":5315200},{"d":"1994-04-12","o":4.75,"h":4.75,"l":4.69,"c":4.7,"v":2703200},{"d":"1994-04-13","o":4.69,"h":4.72,"l":4.59,"c":4.62,"v":8392000},{"d":"1994-04-14","o":4.62,"h":4.69,"l":4.56,"c":4.66,"v":7151200},{"d":"1994-04-15","o":4.59,"h":4.69,"l":4.53,"c":4.58,"v":7310400},{"d":"1994-04-18","o":4.59,"h":4.62,"l":4.41,"c":4.42,"v":6760000},{"d":"1994-04-19","o":4.41,"h":4.5,"l":4.41,"c":4.44,"v":7366400},{"d":"1994-04-20","o":4.44,"h":4.5,"l":4.34,"c":4.44,"v":11743200},{"d":"1994-04-21","o":4.47,"h":4.69,"l":4.44,"c":4.66,"v":11637600},{"d":"1994-04-22","o":4.88,"h":5.28,"l":4.84,"c":5.25,"v":32839200},{"d":"1994-04-25","o":5.22,"h":5.22,"l":5.09,"c":5.17,"v":13000800},{"d":"1994-04-26","o":5.19,"h":5.25,"l":5.09,"c":5.22,"v":7681600},{"d":"1994-04-28","o":5.22,"h":5.22,"l":5.06,"c":5.08,"v":8736800},{"d":"1994-04-29","o":5.03,"h":5.16,"l":4.97,"c":5.06,"v":8453600},{"d":"1994-05-02","o":5.06,"h":5.22,"l":5.06,"c":5.22,"v":12052800},{"d":"1994-05-03","o":5.22,"h":5.53,"l":5.19,"c":5.53,"v":24661600},{"d":"1994-05-04","o":5.5,"h":5.53,"l":5.41,"c":5.48,"v":8668800},{"d":"1994-05-05","o":5.47,"h":5.5,"l":5.44,"c":5.45,"v":3930400},{"d":"1994-05-06","o":5.44,"h":5.47,"l":5.34,"c":5.44,"v":6356800},{"d":"1994-05-09","o":5.34,"h":5.5,"l":5.3,"c":5.39,"v":6986400},{"d":"1994-05-10","o":5.41,"h":5.53,"l":5.41,"c":5.52,"v":5765600},{"d":"1994-05-11","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":8328800},{"d":"1994-05-12","o":5.53,"h":5.62,"l":5.53,"c":5.59,"v":4188800},{"d":"1994-05-13","o":5.56,"h":5.66,"l":5.53,"c":5.59,"v":12289600},{"d":"1994-05-16","o":5.56,"h":5.59,"l":5.5,"c":5.55,"v":5456800},{"d":"1994-05-17","o":5.53,"h":5.59,"l":5.47,"c":5.56,"v":6790400},{"d":"1994-05-18","o":5.62,"h":5.84,"l":5.59,"c":5.78,"v":16192800},{"d":"1994-05-19","o":5.84,"h":5.94,"l":5.78,"c":5.9,"v":14848800},{"d":"1994-05-20","o":5.84,"h":5.84,"l":5.69,"c":5.78,"v":9655200},{"d":"1994-05-23","o":5.66,"h":5.69,"l":5.59,"c":5.64,"v":13764000},{"d":"1994-05-24","o":5.66,"h":5.72,"l":5.56,"c":5.72,"v":9732800},{"d":"1994-05-25","o":5.69,"h":5.69,"l":5.5,"c":5.59,"v":14423200},{"d":"1994-05-26","o":5.59,"h":5.69,"l":5.53,"c":5.66,"v":7312800},{"d":"1994-05-27","o":5.62,"h":5.77,"l":5.62,"c":5.76,"v":8168800},{"d":"1994-05-31","o":5.73,"h":5.83,"l":5.7,"c":5.82,"v":6652800},{"d":"1994-06-01","o":5.81,"h":5.83,"l":5.7,"c":5.78,"v":8236000},{"d":"1994-06-02","o":5.75,"h":5.89,"l":5.73,"c":5.86,"v":10143200},{"d":"1994-06-03","o":5.89,"h":5.89,"l":5.77,"c":5.8,"v":8236800},{"d":"1994-06-06","o":5.78,"h":5.81,"l":5.66,"c":5.69,"v":4781600},{"d":"1994-06-07","o":5.66,"h":5.67,"l":5.56,"c":5.58,"v":6364800},{"d":"1994-06-08","o":5.61,"h":5.62,"l":5.48,"c":5.48,"v":6398400},{"d":"1994-06-09","o":5.5,"h":5.58,"l":5.45,"c":5.56,"v":5371200},{"d":"1994-06-10","o":5.59,"h":5.7,"l":5.56,"c":5.69,"v":5683200},{"d":"1994-06-13","o":5.67,"h":5.75,"l":5.64,"c":5.69,"v":4380000},{"d":"1994-06-14","o":5.72,"h":5.77,"l":5.55,"c":5.59,"v":8064800},{"d":"1994-06-15","o":5.61,"h":5.72,"l":5.59,"c":5.66,"v":6267200},{"d":"1994-06-16","o":5.67,"h":5.81,"l":5.67,"c":5.8,"v":8740800},{"d":"1994-06-17","o":5.81,"h":5.81,"l":5.62,"c":5.67,"v":9170400},{"d":"1994-06-20","o":5.61,"h":5.66,"l":5.58,"c":5.61,"v":3952000},{"d":"1994-06-21","o":5.64,"h":5.7,"l":5.61,"c":5.66,"v":5692800},{"d":"1994-06-22","o":5.66,"h":5.7,"l":5.17,"c":5.36,"v":33388000},{"d":"1994-06-23","o":5.38,"h":5.39,"l":5.12,"c":5.2,"v":23303200},{"d":"1994-06-24","o":5.17,"h":5.31,"l":5.11,"c":5.28,"v":10392000},{"d":"1994-06-27","o":5.28,"h":5.47,"l":5.25,"c":5.47,"v":8683200},{"d":"1994-06-28","o":5.48,"h":5.56,"l":5.42,"c":5.48,"v":8573600},{"d":"1994-06-29","o":5.52,"h":5.53,"l":5.44,"c":5.45,"v":10193600},{"d":"1994-06-30","o":5.47,"h":5.48,"l":5.33,"c":5.36,"v":6752000},{"d":"1994-07-01","o":5.36,"h":5.5,"l":5.34,"c":5.48,"v":5266400},{"d":"1994-07-05","o":5.47,"h":5.61,"l":5.47,"c":5.59,"v":8173600},{"d":"1994-07-06","o":5.53,"h":5.56,"l":5.41,"c":5.45,"v":11282400},{"d":"1994-07-07","o":5.45,"h":5.53,"l":5.38,"c":5.52,"v":10893600},{"d":"1994-07-08","o":5.47,"h":5.53,"l":5.39,"c":5.44,"v":7564800},{"d":"1994-07-11","o":5.44,"h":5.45,"l":5.31,"c":5.41,"v":6416000},{"d":"1994-07-12","o":5.5,"h":5.62,"l":5.45,"c":5.58,"v":9851200},{"d":"1994-07-13","o":5.59,"h":5.83,"l":5.59,"c":5.81,"v":16090400},{"d":"1994-07-14","o":5.84,"h":6.11,"l":5.84,"c":6.1,"v":21288800},{"d":"1994-07-15","o":6.09,"h":6.11,"l":5.91,"c":5.92,"v":8800800},{"d":"1994-07-18","o":5.92,"h":5.92,"l":5.81,"c":5.84,"v":5486400},{"d":"1994-07-19","o":6.12,"h":6.23,"l":6.08,"c":6.11,"v":34957600},{"d":"1994-07-20","o":6.09,"h":6.11,"l":6,"c":6.02,"v":11408000},{"d":"1994-07-21","o":6.03,"h":6.09,"l":6.02,"c":6.03,"v":9001600},{"d":"1994-07-22","o":6.05,"h":6.05,"l":5.83,"c":5.87,"v":7468800},{"d":"1994-07-25","o":5.83,"h":5.89,"l":5.78,"c":5.84,"v":5464800},{"d":"1994-07-26","o":5.83,"h":5.94,"l":5.81,"c":5.93,"v":4344800},{"d":"1994-07-27","o":5.94,"h":6.2,"l":5.89,"c":6.17,"v":16920800},{"d":"1994-07-28","o":6.14,"h":6.19,"l":6.09,"c":6.14,"v":10580800},{"d":"1994-07-29","o":6.14,"h":6.23,"l":6.14,"c":6.21,"v":13007200},{"d":"1994-08-01","o":6.19,"h":6.28,"l":6.16,"c":6.27,"v":13128000},{"d":"1994-08-02","o":6.25,"h":6.27,"l":6.16,"c":6.19,"v":10892000},{"d":"1994-08-03","o":6.19,"h":6.44,"l":6.18,"c":6.39,"v":31568000},{"d":"1994-08-04","o":6.39,"h":6.41,"l":6.33,"c":6.34,"v":10564800},{"d":"1994-08-05","o":6.31,"h":6.36,"l":6.19,"c":6.35,"v":15019200},{"d":"1994-08-08","o":6.33,"h":6.39,"l":6.33,"c":6.38,"v":12665600},{"d":"1994-08-09","o":6.39,"h":6.39,"l":6.28,"c":6.29,"v":8368800},{"d":"1994-08-10","o":6.31,"h":6.36,"l":6.23,"c":6.32,"v":13203200},{"d":"1994-08-11","o":6.3,"h":6.53,"l":6.28,"c":6.47,"v":11068800},{"d":"1994-08-12","o":6.5,"h":6.7,"l":6.5,"c":6.67,"v":22812000},{"d":"1994-08-15","o":6.67,"h":6.69,"l":6.56,"c":6.66,"v":9983200},{"d":"1994-08-16","o":6.64,"h":6.73,"l":6.58,"c":6.71,"v":18216000},{"d":"1994-08-17","o":6.7,"h":6.88,"l":6.67,"c":6.86,"v":11909600},{"d":"1994-08-18","o":6.83,"h":7.16,"l":6.78,"c":6.98,"v":29631200},{"d":"1994-08-19","o":6.98,"h":7,"l":6.88,"c":6.91,"v":14237600},{"d":"1994-08-22","o":6.84,"h":6.89,"l":6.77,"c":6.88,"v":9777600},{"d":"1994-08-23","o":6.94,"h":7.08,"l":6.94,"c":7,"v":13652000},{"d":"1994-08-24","o":6.66,"h":6.81,"l":6.66,"c":6.66,"v":24591200},{"d":"1994-08-25","o":6.59,"h":6.7,"l":6.55,"c":6.56,"v":16554400},{"d":"1994-08-26","o":6.59,"h":6.7,"l":6.59,"c":6.67,"v":12074400},{"d":"1994-08-29","o":6.72,"h":6.78,"l":6.7,"c":6.73,"v":8310400},{"d":"1994-08-30","o":6.72,"h":6.81,"l":6.72,"c":6.75,"v":7688000},{"d":"1994-08-31","o":6.75,"h":6.77,"l":6.59,"c":6.59,"v":6959200},{"d":"1994-09-01","o":6.59,"h":6.77,"l":6.53,"c":6.75,"v":9070400},{"d":"1994-09-02","o":6.72,"h":6.79,"l":6.7,"c":6.75,"v":7024000},{"d":"1994-09-06","o":6.73,"h":6.78,"l":6.73,"c":6.76,"v":3630400},{"d":"1994-09-07","o":6.77,"h":6.8,"l":6.64,"c":6.64,"v":7638400},{"d":"1994-09-08","o":6.62,"h":6.69,"l":6.61,"c":6.62,"v":4831200},{"d":"1994-09-09","o":6.59,"h":6.62,"l":6.42,"c":6.45,"v":11180800},{"d":"1994-09-12","o":6.48,"h":6.73,"l":6.48,"c":6.64,"v":10861600},{"d":"1994-09-13","o":6.66,"h":6.7,"l":6.59,"c":6.66,"v":6636000},{"d":"1994-09-14","o":6.66,"h":6.86,"l":6.64,"c":6.85,"v":14128800},{"d":"1994-09-15","o":6.84,"h":7.06,"l":6.84,"c":7.05,"v":14222400},{"d":"1994-09-16","o":7.02,"h":7.05,"l":6.97,"c":7.05,"v":10690400},{"d":"1994-09-19","o":7.02,"h":7.16,"l":7.02,"c":7.11,"v":10239200},{"d":"1994-09-20","o":7.08,"h":7.08,"l":7,"c":7,"v":9943200},{"d":"1994-09-21","o":7,"h":7.11,"l":6.95,"c":6.96,"v":10196000},{"d":"1994-09-22","o":6.84,"h":6.84,"l":6.73,"c":6.77,"v":11472800},{"d":"1994-09-23","o":6.75,"h":6.8,"l":6.69,"c":6.77,"v":7659200},{"d":"1994-09-26","o":6.73,"h":6.78,"l":6.72,"c":6.73,"v":5021600},{"d":"1994-09-27","o":6.72,"h":6.77,"l":6.72,"c":6.74,"v":5037600},{"d":"1994-09-28","o":6.75,"h":6.81,"l":6.7,"c":6.7,"v":4214400},{"d":"1994-09-29","o":6.7,"h":6.72,"l":6.59,"c":6.64,"v":6438400},{"d":"1994-09-30","o":6.69,"h":6.73,"l":6.61,"c":6.66,"v":7236800},{"d":"1994-10-03","o":6.66,"h":6.67,"l":6.57,"c":6.64,"v":5581600},{"d":"1994-10-04","o":6.64,"h":6.67,"l":6.35,"c":6.36,"v":11381600},{"d":"1994-10-05","o":6.34,"h":6.59,"l":6.25,"c":6.59,"v":13331200},{"d":"1994-10-06","o":6.59,"h":6.64,"l":6.47,"c":6.47,"v":10490400},{"d":"1994-10-07","o":6.5,"h":6.56,"l":6.39,"c":6.39,"v":7760000},{"d":"1994-10-10","o":6.44,"h":6.5,"l":6.41,"c":6.45,"v":9804000},{"d":"1994-10-11","o":6.45,"h":6.72,"l":6.45,"c":6.71,"v":17508000},{"d":"1994-10-12","o":6.72,"h":6.83,"l":6.72,"c":6.78,"v":9354400},{"d":"1994-10-13","o":6.84,"h":6.88,"l":6.64,"c":6.69,"v":8548000},{"d":"1994-10-14","o":6.67,"h":6.72,"l":6.62,"c":6.66,"v":4360800},{"d":"1994-10-17","o":6.62,"h":6.67,"l":6.47,"c":6.66,"v":8808000},{"d":"1994-10-18","o":6.75,"h":6.77,"l":6.69,"c":6.74,"v":8397600},{"d":"1994-10-19","o":6.95,"h":7.48,"l":6.88,"c":7.25,"v":61044000},{"d":"1994-10-20","o":7.23,"h":7.34,"l":7.17,"c":7.34,"v":11744800},{"d":"1994-10-21","o":7.3,"h":7.36,"l":7.25,"c":7.29,"v":9092000},{"d":"1994-10-24","o":7.28,"h":7.42,"l":7.25,"c":7.38,"v":20125600},{"d":"1994-10-25","o":7.31,"h":7.38,"l":7.25,"c":7.31,"v":8417600},{"d":"1994-10-26","o":7.27,"h":7.28,"l":7.19,"c":7.23,"v":11529600},{"d":"1994-10-27","o":7.23,"h":7.25,"l":7.19,"c":7.25,"v":4148800},{"d":"1994-10-28","o":7.23,"h":7.32,"l":7.08,"c":7.09,"v":26247200},{"d":"1994-10-31","o":6.97,"h":7.11,"l":6.94,"c":6.97,"v":13528800},{"d":"1994-11-01","o":6.89,"h":6.92,"l":6.77,"c":6.86,"v":21708000},{"d":"1994-11-02","o":6.84,"h":6.91,"l":6.8,"c":6.82,"v":7776800},{"d":"1994-11-03","o":6.81,"h":6.84,"l":6.67,"c":6.67,"v":8212000},{"d":"1994-11-04","o":6.66,"h":6.73,"l":6.62,"c":6.72,"v":7510400},{"d":"1994-11-07","o":6.7,"h":6.77,"l":6.69,"c":6.75,"v":5587200},{"d":"1994-11-08","o":6.72,"h":6.78,"l":6.72,"c":6.75,"v":5920800},{"d":"1994-11-09","o":6.78,"h":7.09,"l":6.78,"c":7.08,"v":21758400},{"d":"1994-11-10","o":7.08,"h":7.14,"l":6.9,"c":7.06,"v":14354400},{"d":"1994-11-11","o":7.06,"h":7.53,"l":7.03,"c":7.25,"v":35585600},{"d":"1994-11-14","o":7.34,"h":7.34,"l":7.25,"c":7.32,"v":6920800},{"d":"1994-11-15","o":7.31,"h":7.34,"l":6.95,"c":6.98,"v":15314400},{"d":"1994-11-16","o":7.03,"h":7.14,"l":7.03,"c":7.11,"v":7893600},{"d":"1994-11-17","o":7.12,"h":7.2,"l":7.09,"c":7.13,"v":11408800},{"d":"1994-11-18","o":7.06,"h":7.17,"l":6.95,"c":7.11,"v":18752800},{"d":"1994-11-21","o":7.14,"h":7.25,"l":7.09,"c":7.09,"v":7592800},{"d":"1994-11-22","o":7.06,"h":7.14,"l":7,"c":7,"v":9732000},{"d":"1994-11-23","o":6.97,"h":7.05,"l":6.86,"c":6.95,"v":7786400},{"d":"1994-11-25","o":6.95,"h":7,"l":6.91,"c":6.94,"v":1288800},{"d":"1994-11-28","o":6.91,"h":6.94,"l":6.84,"c":6.93,"v":5522400},{"d":"1994-11-29","o":6.94,"h":7.2,"l":6.92,"c":7.19,"v":11336800},{"d":"1994-11-30","o":7.22,"h":7.41,"l":7.22,"c":7.3,"v":15598400},{"d":"1994-12-01","o":7.28,"h":7.39,"l":7.22,"c":7.25,"v":10714400},{"d":"1994-12-02","o":7.25,"h":7.27,"l":7.05,"c":7.09,"v":8617600},{"d":"1994-12-05","o":7.11,"h":7.14,"l":6.98,"c":7.02,"v":8002400},{"d":"1994-12-06","o":6.98,"h":7.08,"l":6.95,"c":7.03,"v":5882400},{"d":"1994-12-07","o":7.02,"h":7.05,"l":6.95,"c":6.97,"v":7516000},{"d":"1994-12-08","o":6.98,"h":7.03,"l":6.72,"c":6.73,"v":11568000},{"d":"1994-12-09","o":6.77,"h":6.84,"l":6.61,"c":6.81,"v":11380000},{"d":"1994-12-12","o":6.84,"h":6.86,"l":6.72,"c":6.83,"v":4646400},{"d":"1994-12-13","o":6.81,"h":6.88,"l":6.8,"c":6.8,"v":5133600},{"d":"1994-12-14","o":6.8,"h":6.86,"l":6.77,"c":6.86,"v":3790400},{"d":"1994-12-15","o":6.88,"h":6.98,"l":6.78,"c":6.92,"v":6123200},{"d":"1994-12-16","o":6.94,"h":6.95,"l":6.8,"c":6.8,"v":8022400},{"d":"1994-12-19","o":6.8,"h":6.86,"l":6.77,"c":6.77,"v":7980800},{"d":"1994-12-20","o":6.8,"h":6.91,"l":6.73,"c":6.88,"v":8366400},{"d":"1994-12-21","o":6.92,"h":7.1,"l":6.84,"c":7.08,"v":14483200},{"d":"1994-12-22","o":7.09,"h":7.16,"l":7,"c":7.01,"v":9584000},{"d":"1994-12-23","o":7,"h":7.34,"l":7,"c":7.32,"v":12189600},{"d":"1994-12-27","o":7.33,"h":7.47,"l":7.33,"c":7.39,"v":8213600},{"d":"1994-12-28","o":7.38,"h":7.39,"l":7.25,"c":7.27,"v":6012000},{"d":"1994-12-29","o":7.3,"h":7.45,"l":7.3,"c":7.42,"v":10023200},{"d":"1994-12-30","o":7.41,"h":7.48,"l":7.36,"c":7.38,"v":6091200},{"d":"1995-01-03","o":7.36,"h":7.39,"l":7.25,"c":7.28,"v":7509600},{"d":"1995-01-04","o":7.28,"h":7.33,"l":7.19,"c":7.32,"v":9190400},{"d":"1995-01-05","o":7.34,"h":7.64,"l":7.31,"c":7.5,"v":21413600},{"d":"1995-01-06","o":7.5,"h":7.53,"l":7.27,"c":7.33,"v":11328000},{"d":"1995-01-09","o":7.31,"h":7.33,"l":7.2,"c":7.23,"v":9544800},{"d":"1995-01-10","o":7.28,"h":7.36,"l":7.09,"c":7.11,"v":10709600},{"d":"1995-01-11","o":7.14,"h":7.2,"l":7.02,"c":7.17,"v":11589600},{"d":"1995-01-12","o":7.2,"h":7.2,"l":7.03,"c":7.06,"v":7501600},{"d":"1995-01-13","o":7.11,"h":7.25,"l":7.09,"c":7.24,"v":11033600},{"d":"1995-01-16","o":7.25,"h":7.38,"l":7.23,"c":7.33,"v":8938400},{"d":"1995-01-17","o":7.33,"h":7.34,"l":7.27,"c":7.34,"v":6931200},{"d":"1995-01-18","o":7.36,"h":7.41,"l":7.25,"c":7.31,"v":4610400},{"d":"1995-01-19","o":7.34,"h":7.34,"l":7.25,"c":7.25,"v":5168000},{"d":"1995-01-20","o":7.25,"h":7.27,"l":7.17,"c":7.22,"v":7065600},{"d":"1995-01-23","o":7.2,"h":7.3,"l":7.17,"c":7.27,"v":7360800},{"d":"1995-01-24","o":7.31,"h":7.38,"l":7.28,"c":7.38,"v":7225600},{"d":"1995-01-25","o":7.31,"h":7.56,"l":7.31,"c":7.46,"v":12089600},{"d":"1995-01-26","o":7.5,"h":7.69,"l":7.5,"c":7.67,"v":13240800},{"d":"1995-01-27","o":7.7,"h":7.72,"l":7.58,"c":7.67,"v":8002400},{"d":"1995-01-30","o":7.69,"h":7.7,"l":7.56,"c":7.58,"v":7276800},{"d":"1995-01-31","o":7.61,"h":7.97,"l":7.59,"c":7.95,"v":21496800},{"d":"1995-02-01","o":7.95,"h":7.98,"l":7.72,"c":7.75,"v":27056000},{"d":"1995-02-02","o":7.58,"h":7.75,"l":7.58,"c":7.73,"v":18876000},{"d":"1995-02-03","o":7.91,"h":7.91,"l":7.8,"c":7.86,"v":18057600},{"d":"1995-02-06","o":7.89,"h":8.25,"l":7.84,"c":8.23,"v":31156800},{"d":"1995-02-07","o":8.28,"h":8.31,"l":8.16,"c":8.17,"v":17898400},{"d":"1995-02-08","o":8.19,"h":9.52,"l":8.06,"c":8.84,"v":49651200},{"d":"1995-02-09","o":8.81,"h":9.23,"l":8.2,"c":8.34,"v":80326400},{"d":"1995-02-10","o":8.31,"h":8.69,"l":8.3,"c":8.55,"v":35579200},{"d":"1995-02-13","o":8.42,"h":8.45,"l":8.12,"c":8.19,"v":14427200},{"d":"1995-02-14","o":8.14,"h":8.32,"l":8.06,"c":8.23,"v":15255200},{"d":"1995-02-15","o":8.27,"h":8.28,"l":8.11,"c":8.22,"v":10968800},{"d":"1995-02-16","o":8.2,"h":8.52,"l":8.12,"c":8.36,"v":19052000},{"d":"1995-02-17","o":8.3,"h":8.39,"l":8.25,"c":8.28,"v":11115200},{"d":"1995-02-21","o":8.3,"h":8.36,"l":8.23,"c":8.25,"v":7660800},{"d":"1995-02-22","o":8.06,"h":8.31,"l":8.03,"c":8.2,"v":16906400},{"d":"1995-02-23","o":8.2,"h":8.33,"l":8.11,"c":8.17,"v":12724000},{"d":"1995-02-24","o":8.11,"h":8.38,"l":8.11,"c":8.33,"v":10206400},{"d":"1995-02-27","o":8.25,"h":8.34,"l":8.08,"c":8.16,"v":7980000},{"d":"1995-02-28","o":8.3,"h":8.62,"l":8.25,"c":8.62,"v":21408000},{"d":"1995-03-01","o":8.67,"h":8.72,"l":8.42,"c":8.5,"v":22186400},{"d":"1995-03-02","o":8.5,"h":8.61,"l":8.48,"c":8.58,"v":7596000},{"d":"1995-03-03","o":8.56,"h":8.62,"l":8.53,"c":8.61,"v":5420800},{"d":"1995-03-06","o":8.56,"h":8.56,"l":8.47,"c":8.49,"v":3884000},{"d":"1995-03-07","o":8.48,"h":8.52,"l":8.22,"c":8.33,"v":13077600},{"d":"1995-03-08","o":8.36,"h":8.47,"l":8.34,"c":8.38,"v":7275200},{"d":"1995-03-09","o":8.39,"h":8.41,"l":8.2,"c":8.33,"v":8934400},{"d":"1995-03-10","o":8.33,"h":8.59,"l":8.31,"c":8.39,"v":6180800},{"d":"1995-03-13","o":8.39,"h":8.45,"l":8.39,"c":8.42,"v":6310400},{"d":"1995-03-14","o":8.41,"h":8.42,"l":8.25,"c":8.25,"v":10690400},{"d":"1995-03-15","o":8.25,"h":8.27,"l":8.09,"c":8.18,"v":22073600},{"d":"1995-03-16","o":8.2,"h":8.2,"l":8.14,"c":8.17,"v":9510400},{"d":"1995-03-17","o":8.17,"h":8.27,"l":8.14,"c":8.23,"v":9020800},{"d":"1995-03-20","o":8.19,"h":8.31,"l":8.19,"c":8.28,"v":6027200},{"d":"1995-03-21","o":8.31,"h":8.53,"l":8.25,"c":8.37,"v":15370400},{"d":"1995-03-22","o":8.38,"h":8.5,"l":8.38,"c":8.48,"v":12791200},{"d":"1995-03-23","o":8.48,"h":8.48,"l":8.34,"c":8.44,"v":6871200},{"d":"1995-03-24","o":8.44,"h":8.45,"l":8.33,"c":8.44,"v":8529600},{"d":"1995-03-27","o":8.45,"h":8.52,"l":8.41,"c":8.5,"v":6772000},{"d":"1995-03-28","o":8.48,"h":8.78,"l":8.47,"c":8.67,"v":22854400},{"d":"1995-03-29","o":8.72,"h":8.73,"l":8.48,"c":8.52,"v":13392000},{"d":"1995-03-30","o":8.53,"h":8.55,"l":8.41,"c":8.45,"v":7816800},{"d":"1995-03-31","o":8.38,"h":8.47,"l":8.36,"c":8.42,"v":12677600},{"d":"1995-04-03","o":8.41,"h":8.42,"l":8.3,"c":8.34,"v":5318400},{"d":"1995-04-04","o":8.31,"h":8.39,"l":8.23,"c":8.27,"v":7104000},{"d":"1995-04-05","o":8.23,"h":8.28,"l":8.16,"c":8.27,"v":8231200},{"d":"1995-04-06","o":8.31,"h":8.42,"l":8.29,"c":8.39,"v":6518400},{"d":"1995-04-07","o":8.38,"h":8.41,"l":8.2,"c":8.27,"v":6988800},{"d":"1995-04-10","o":8.25,"h":8.52,"l":8.22,"c":8.45,"v":10648000},{"d":"1995-04-11","o":8.55,"h":8.69,"l":8.5,"c":8.55,"v":15798400},{"d":"1995-04-12","o":8.56,"h":8.59,"l":8.45,"c":8.55,"v":4985600},{"d":"1995-04-13","o":8.52,"h":8.59,"l":8.5,"c":8.56,"v":3184000},{"d":"1995-04-17","o":8.62,"h":8.69,"l":8.48,"c":8.49,"v":8434400},{"d":"1995-04-18","o":8.52,"h":8.55,"l":8.41,"c":8.44,"v":7526400},{"d":"1995-04-19","o":8.5,"h":8.66,"l":8.48,"c":8.53,"v":14224800},{"d":"1995-04-20","o":8.52,"h":8.55,"l":8.42,"c":8.45,"v":7761600},{"d":"1995-04-21","o":8.48,"h":8.59,"l":8.45,"c":8.59,"v":9868000},{"d":"1995-04-24","o":8.55,"h":8.75,"l":8.48,"c":8.53,"v":4359200},{"d":"1995-04-25","o":8.53,"h":8.53,"l":8.45,"c":8.48,"v":2585600},{"d":"1995-04-26","o":8.48,"h":9,"l":8.48,"c":8.8,"v":22852000},{"d":"1995-04-27","o":8.88,"h":9.19,"l":8.83,"c":9.16,"v":29006400},{"d":"1995-04-28","o":9.12,"h":9.2,"l":8.92,"c":9.09,"v":12525600},{"d":"1995-05-01","o":9.08,"h":9.12,"l":8.84,"c":8.84,"v":6362400},{"d":"1995-05-02","o":8.86,"h":9,"l":8.78,"c":8.98,"v":9114400},{"d":"1995-05-03","o":8.98,"h":9.28,"l":8.98,"c":9.25,"v":15732800},{"d":"1995-05-04","o":9.25,"h":9.38,"l":9.16,"c":9.3,"v":19063200},{"d":"1995-05-05","o":9.34,"h":9.39,"l":9.3,"c":9.38,"v":12263200},{"d":"1995-05-08","o":9.36,"h":9.41,"l":9.33,"c":9.36,"v":5436000},{"d":"1995-05-09","o":9.36,"h":9.36,"l":9.17,"c":9.17,"v":10224000},{"d":"1995-05-10","o":9.17,"h":9.19,"l":9.03,"c":9.09,"v":7907200},{"d":"1995-05-11","o":9.05,"h":9.19,"l":9.05,"c":9.06,"v":5408800},{"d":"1995-05-12","o":9.03,"h":9.12,"l":8.97,"c":9.03,"v":10751200},{"d":"1995-05-15","o":9.03,"h":9.06,"l":8.97,"c":9,"v":5441600},{"d":"1995-05-16","o":9.02,"h":9.16,"l":9.02,"c":9.11,"v":6018400},{"d":"1995-05-17","o":9.16,"h":9.19,"l":9.02,"c":9.03,"v":5807200},{"d":"1995-05-18","o":9.03,"h":9.05,"l":8.91,"c":8.94,"v":6822400},{"d":"1995-05-19","o":8.89,"h":9.06,"l":8.78,"c":9.05,"v":5841600},{"d":"1995-05-22","o":9.05,"h":9.08,"l":8.91,"c":8.94,"v":7632800},{"d":"1995-05-23","o":8.91,"h":8.92,"l":8.73,"c":8.8,"v":13157600},{"d":"1995-05-24","o":8.81,"h":8.86,"l":8.75,"c":8.77,"v":8869600},{"d":"1995-05-25","o":8.8,"h":8.86,"l":8.7,"c":8.81,"v":9384800},{"d":"1995-05-26","o":8.8,"h":8.84,"l":8.75,"c":8.81,"v":6292800},{"d":"1995-05-30","o":8.83,"h":8.86,"l":8.72,"c":8.77,"v":4052000},{"d":"1995-05-31","o":8.77,"h":9.08,"l":8.7,"c":9.06,"v":12828800},{"d":"1995-06-01","o":9.08,"h":9.12,"l":8.97,"c":9.08,"v":11311200},{"d":"1995-06-02","o":9.03,"h":9.34,"l":9.02,"c":9.23,"v":13772000},{"d":"1995-06-05","o":9.27,"h":9.5,"l":9.23,"c":9.44,"v":13433600},{"d":"1995-06-06","o":9.39,"h":9.41,"l":9.17,"c":9.19,"v":11632000},{"d":"1995-06-07","o":9.19,"h":9.22,"l":9.12,"c":9.19,"v":10660000},{"d":"1995-06-08","o":9.17,"h":9.19,"l":9.09,"c":9.12,"v":5395200},{"d":"1995-06-09","o":9.03,"h":9.06,"l":8.83,"c":8.89,"v":22115200},{"d":"1995-06-12","o":8.94,"h":9.19,"l":8.94,"c":9.08,"v":13837600},{"d":"1995-06-13","o":9.09,"h":9.16,"l":9.05,"c":9.14,"v":6289600},{"d":"1995-06-14","o":9.11,"h":9.17,"l":9.05,"c":9.12,"v":5024800},{"d":"1995-06-15","o":9.11,"h":9.16,"l":9.06,"c":9.11,"v":4460800},{"d":"1995-06-16","o":9.11,"h":9.27,"l":9.11,"c":9.23,"v":8820000},{"d":"1995-06-19","o":9.25,"h":9.48,"l":9.25,"c":9.47,"v":15387200},{"d":"1995-06-20","o":9.48,"h":9.67,"l":9.42,"c":9.64,"v":13956000},{"d":"1995-06-21","o":9.62,"h":9.69,"l":9.42,"c":9.52,"v":13233600},{"d":"1995-06-22","o":9.55,"h":9.83,"l":9.52,"c":9.77,"v":16100000},{"d":"1995-06-23","o":9.75,"h":9.78,"l":9.58,"c":9.59,"v":8884800},{"d":"1995-06-26","o":9.77,"h":9.81,"l":9.59,"c":9.61,"v":12985600},{"d":"1995-06-27","o":9.59,"h":9.89,"l":9.58,"c":9.7,"v":22577600},{"d":"1995-06-28","o":9.7,"h":10.02,"l":9.67,"c":9.97,"v":14876800},{"d":"1995-06-29","o":9.98,"h":10.06,"l":9.88,"c":9.94,"v":9114400},{"d":"1995-06-30","o":9.95,"h":10.06,"l":9.94,"c":10.05,"v":8726400},{"d":"1995-07-03","o":10.03,"h":10.05,"l":9.95,"c":9.97,"v":3562400},{"d":"1995-07-05","o":9.97,"h":10.12,"l":9.95,"c":9.96,"v":10466400},{"d":"1995-07-06","o":9.97,"h":10.08,"l":9.97,"c":10.08,"v":8699200},{"d":"1995-07-07","o":10.05,"h":10.17,"l":9.94,"c":9.98,"v":16917600},{"d":"1995-07-10","o":9.97,"h":9.98,"l":9.7,"c":9.81,"v":17775200},{"d":"1995-07-11","o":9.8,"h":10.03,"l":9.8,"c":9.88,"v":14280000},{"d":"1995-07-12","o":9.91,"h":9.94,"l":9.81,"c":9.94,"v":6744000},{"d":"1995-07-13","o":9.95,"h":10.11,"l":9.86,"c":9.89,"v":11924800},{"d":"1995-07-14","o":9.86,"h":10.16,"l":9.81,"c":10.14,"v":12428000},{"d":"1995-07-17","o":10.12,"h":10.22,"l":10.06,"c":10.06,"v":9760800},{"d":"1995-07-18","o":10.08,"h":10.14,"l":10.02,"c":10.05,"v":8404000},{"d":"1995-07-19","o":9.98,"h":10.2,"l":9.81,"c":9.89,"v":19716000},{"d":"1995-07-20","o":9.89,"h":10.06,"l":9.64,"c":9.81,"v":24011200},{"d":"1995-07-21","o":9.7,"h":10.03,"l":9.56,"c":10,"v":26735200},{"d":"1995-07-24","o":10.03,"h":10.05,"l":9.91,"c":9.98,"v":9893600},{"d":"1995-07-25","o":10,"h":10.03,"l":9.83,"c":9.98,"v":10613600},{"d":"1995-07-26","o":10,"h":10.83,"l":9.98,"c":10.53,"v":30516000},{"d":"1995-07-27","o":10.95,"h":11.16,"l":10.81,"c":10.83,"v":55702400},{"d":"1995-07-28","o":10.83,"h":10.83,"l":10.58,"c":10.7,"v":18108800},{"d":"1995-07-31","o":10.77,"h":10.77,"l":10.61,"c":10.64,"v":11362400},{"d":"1995-08-01","o":10.64,"h":10.64,"l":10.25,"c":10.44,"v":24140000},{"d":"1995-08-02","o":10.48,"h":10.59,"l":10.3,"c":10.39,"v":16185600},{"d":"1995-08-03","o":10.36,"h":10.52,"l":10.31,"c":10.47,"v":10492000},{"d":"1995-08-04","o":10.47,"h":10.55,"l":10.38,"c":10.45,"v":9752800},{"d":"1995-08-07","o":10.45,"h":10.55,"l":10.44,"c":10.55,"v":5244000},{"d":"1995-08-08","o":10.58,"h":10.97,"l":10.55,"c":10.95,"v":18505600},{"d":"1995-08-09","o":11.02,"h":11.38,"l":10.95,"c":11.28,"v":27580000},{"d":"1995-08-10","o":11.33,"h":11.41,"l":11.26,"c":11.28,"v":15806400},{"d":"1995-08-11","o":11.31,"h":11.64,"l":11.25,"c":11.64,"v":13658400},{"d":"1995-08-14","o":11.64,"h":12.11,"l":11.61,"c":11.94,"v":28109600},{"d":"1995-08-15","o":12.02,"h":12.05,"l":11.59,"c":11.77,"v":22125600},{"d":"1995-08-16","o":11.94,"h":12,"l":11.77,"c":11.91,"v":11210400},{"d":"1995-08-17","o":11.81,"h":11.97,"l":11.62,"c":11.88,"v":10696800},{"d":"1995-08-18","o":11.94,"h":12.25,"l":11.81,"c":12.16,"v":10633200},{"d":"1995-08-21","o":12.28,"h":12.34,"l":12.22,"c":12.25,"v":8026000},{"d":"1995-08-22","o":12.31,"h":12.31,"l":11.84,"c":12.06,"v":8190000},{"d":"1995-08-23","o":12.06,"h":12.06,"l":11.66,"c":11.88,"v":8132400},{"d":"1995-08-24","o":11.94,"h":11.94,"l":11.5,"c":11.59,"v":7441600},{"d":"1995-08-25","o":11.66,"h":11.66,"l":11.53,"c":11.62,"v":6851200},{"d":"1995-08-28","o":11.62,"h":11.66,"l":11.19,"c":11.19,"v":6160000},{"d":"1995-08-29","o":11.31,"h":11.75,"l":11.12,"c":11.75,"v":13539200},{"d":"1995-08-30","o":11.44,"h":11.75,"l":11.25,"c":11.66,"v":7397200},{"d":"1995-08-31","o":11.75,"h":12.06,"l":11.75,"c":11.97,"v":6155200},{"d":"1995-09-01","o":12.03,"h":12.09,"l":11.78,"c":11.78,"v":3166000},{"d":"1995-09-05","o":11.84,"h":12.28,"l":11.81,"c":12.22,"v":6008800},{"d":"1995-09-06","o":12.16,"h":12.22,"l":12.03,"c":12.06,"v":5690000},{"d":"1995-09-07","o":12.16,"h":12.38,"l":12.12,"c":12.31,"v":4104400},{"d":"1995-09-08","o":12.31,"h":12.56,"l":12.12,"c":12.48,"v":9118400},{"d":"1995-09-11","o":12.53,"h":13.03,"l":12.5,"c":13,"v":14652800},{"d":"1995-09-12","o":13.09,"h":13.16,"l":12.88,"c":12.95,"v":8026400},{"d":"1995-09-13","o":12.94,"h":13,"l":12.81,"c":12.84,"v":5516800},{"d":"1995-09-14","o":12.88,"h":12.91,"l":12.62,"c":12.72,"v":10539600},{"d":"1995-09-15","o":12.75,"h":12.81,"l":12.44,"c":12.47,"v":11142800},{"d":"1995-09-18","o":12.38,"h":12.41,"l":11.88,"c":11.95,"v":13762400},{"d":"1995-09-19","o":11.94,"h":12.42,"l":11.91,"c":12.25,"v":10520800},{"d":"1995-09-20","o":12.47,"h":12.59,"l":12.41,"c":12.48,"v":7237600},{"d":"1995-09-21","o":12.44,"h":12.53,"l":12.19,"c":12.34,"v":8354000},{"d":"1995-09-22","o":12.28,"h":12.56,"l":12.16,"c":12.56,"v":6005200},{"d":"1995-09-25","o":12.56,"h":12.59,"l":12.25,"c":12.5,"v":3885600},{"d":"1995-09-26","o":12.53,"h":12.81,"l":12.53,"c":12.59,"v":7434800},{"d":"1995-09-27","o":12.56,"h":12.56,"l":12.19,"c":12.41,"v":5947600},{"d":"1995-09-28","o":12.47,"h":12.62,"l":12.25,"c":12.62,"v":5902800},{"d":"1995-09-29","o":12.59,"h":12.72,"l":12.47,"c":12.47,"v":4108400},{"d":"1995-10-02","o":12.53,"h":12.62,"l":12.16,"c":12.25,"v":5377200},{"d":"1995-10-03","o":12.31,"h":12.44,"l":11.75,"c":11.88,"v":11354400},{"d":"1995-10-04","o":11.88,"h":12.5,"l":11.81,"c":12.25,"v":11543600},{"d":"1995-10-05","o":12.25,"h":12.41,"l":12.16,"c":12.31,"v":6918800},{"d":"1995-10-06","o":12.28,"h":12.44,"l":12.16,"c":12.23,"v":5286400},{"d":"1995-10-09","o":12.19,"h":12.19,"l":11.72,"c":11.75,"v":5708400},{"d":"1995-10-10","o":11.66,"h":11.69,"l":11.38,"c":11.69,"v":12125200},{"d":"1995-10-11","o":11.72,"h":11.91,"l":11.66,"c":11.78,"v":9752800},{"d":"1995-10-12","o":11.78,"h":11.88,"l":11.69,"c":11.88,"v":3710000},{"d":"1995-10-13","o":11.91,"h":12.16,"l":11.88,"c":12.05,"v":6074800},{"d":"1995-10-16","o":12.09,"h":12.25,"l":12,"c":12.03,"v":8681600},{"d":"1995-10-17","o":12.09,"h":12.38,"l":11.84,"c":12.38,"v":9570800},{"d":"1995-10-18","o":12.5,"h":12.56,"l":12.12,"c":12.19,"v":10192400},{"d":"1995-10-19","o":12.12,"h":12.66,"l":12.06,"c":12.59,"v":9721200},{"d":"1995-10-20","o":11.38,"h":11.55,"l":11.16,"c":11.53,"v":66181600},{"d":"1995-10-23","o":11.53,"h":11.56,"l":11.25,"c":11.31,"v":14304400},{"d":"1995-10-24","o":11.31,"h":11.41,"l":10.84,"c":10.88,"v":19478800},{"d":"1995-10-25","o":10.91,"h":11.28,"l":10.84,"c":11.22,"v":20734000},{"d":"1995-10-26","o":11.22,"h":11.28,"l":11.06,"c":11.25,"v":8159600},{"d":"1995-10-27","o":11.28,"h":11.81,"l":11.25,"c":11.75,"v":12045200},{"d":"1995-10-30","o":11.78,"h":12.03,"l":11.75,"c":11.97,"v":8730000},{"d":"1995-10-31","o":12.12,"h":12.25,"l":12,"c":12,"v":10330000},{"d":"1995-11-01","o":12,"h":12,"l":11.59,"c":11.88,"v":11014400},{"d":"1995-11-02","o":11.91,"h":11.91,"l":11.59,"c":11.66,"v":6312400},{"d":"1995-11-03","o":11.69,"h":12.03,"l":11.59,"c":12.03,"v":6367600},{"d":"1995-11-06","o":12.03,"h":12.09,"l":11.91,"c":11.92,"v":5294800},{"d":"1995-11-07","o":11.81,"h":12,"l":11.72,"c":11.91,"v":5100400},{"d":"1995-11-08","o":11.97,"h":12,"l":11.81,"c":11.94,"v":2560400},{"d":"1995-11-09","o":12.25,"h":12.38,"l":12.19,"c":12.38,"v":10586400},{"d":"1995-11-10","o":12.38,"h":12.66,"l":12.34,"c":12.59,"v":8532800},{"d":"1995-11-13","o":12.56,"h":12.91,"l":12.34,"c":12.61,"v":9968000},{"d":"1995-11-14","o":12.62,"h":12.81,"l":12.47,"c":12.47,"v":6958800},{"d":"1995-11-15","o":12.53,"h":12.53,"l":11.97,"c":12.12,"v":10786000},{"d":"1995-11-16","o":12.06,"h":12.16,"l":11.88,"c":11.94,"v":8846800},{"d":"1995-11-17","o":11.94,"h":12.19,"l":11.91,"c":12,"v":8802000},{"d":"1995-11-20","o":12.12,"h":12.19,"l":11.88,"c":11.88,"v":6194800},{"d":"1995-11-21","o":11.84,"h":11.88,"l":11.62,"c":11.72,"v":7125200},{"d":"1995-11-22","o":11.72,"h":11.75,"l":11.62,"c":11.69,"v":4587200},{"d":"1995-11-24","o":11.72,"h":11.88,"l":11.69,"c":11.84,"v":2188800},{"d":"1995-11-27","o":11.84,"h":11.94,"l":11.75,"c":11.78,"v":5239200},{"d":"1995-11-28","o":12,"h":12.5,"l":12,"c":12.5,"v":10372800},{"d":"1995-11-29","o":12.5,"h":12.59,"l":12.28,"c":12.53,"v":6599600},{"d":"1995-11-30","o":12.47,"h":12.62,"l":12.41,"c":12.41,"v":7249200},{"d":"1995-12-01","o":12.41,"h":12.47,"l":12.25,"c":12.38,"v":6477600},{"d":"1995-12-04","o":12.38,"h":13.03,"l":12.34,"c":12.97,"v":14336400},{"d":"1995-12-05","o":13.03,"h":13.38,"l":13,"c":13.03,"v":12240800},{"d":"1995-12-06","o":13.12,"h":13.19,"l":12.88,"c":13.06,"v":7598800},{"d":"1995-12-07","o":13.06,"h":13.06,"l":12.78,"c":12.89,"v":5241600},{"d":"1995-12-08","o":12.91,"h":12.97,"l":12.84,"c":12.97,"v":4072800},{"d":"1995-12-11","o":13,"h":13,"l":12.78,"c":12.88,"v":3236400},{"d":"1995-12-12","o":12.94,"h":12.94,"l":12.72,"c":12.72,"v":3832800},{"d":"1995-12-13","o":12.72,"h":12.91,"l":12.62,"c":12.78,"v":5235200},{"d":"1995-12-14","o":12.78,"h":12.84,"l":12.53,"c":12.53,"v":5964400},{"d":"1995-12-15","o":12.59,"h":12.81,"l":12.56,"c":12.7,"v":8025600},{"d":"1995-12-18","o":12.75,"h":12.75,"l":12.34,"c":12.56,"v":7975600},{"d":"1995-12-19","o":12.62,"h":12.75,"l":12.38,"c":12.75,"v":6161600},{"d":"1995-12-20","o":12.81,"h":13.12,"l":12.81,"c":12.97,"v":8620400},{"d":"1995-12-21","o":12.97,"h":13.94,"l":12.97,"c":13.88,"v":13844800},{"d":"1995-12-22","o":13.84,"h":14.75,"l":13.84,"c":14.66,"v":20922800},{"d":"1995-12-26","o":14.69,"h":14.91,"l":14.34,"c":14.41,"v":8672800},{"d":"1995-12-27","o":14.5,"h":14.94,"l":14.5,"c":14.56,"v":10197600},{"d":"1995-12-28","o":14.41,"h":14.84,"l":14.41,"c":14.72,"v":7327200},{"d":"1995-12-29","o":14.75,"h":14.91,"l":14.75,"c":14.84,"v":6382400},{"d":"1996-01-02","o":14.88,"h":14.88,"l":14.31,"c":14.56,"v":8767200},{"d":"1996-01-03","o":14.53,"h":14.72,"l":14.41,"c":14.41,"v":7989600},{"d":"1996-01-04","o":14.44,"h":14.47,"l":13.62,"c":13.78,"v":15363200},{"d":"1996-01-05","o":13.78,"h":14.19,"l":13.62,"c":14.09,"v":11200800},{"d":"1996-01-08","o":14.09,"h":14.16,"l":13.78,"c":13.86,"v":2890800},{"d":"1996-01-09","o":13.88,"h":14.03,"l":13.5,"c":13.53,"v":12611600},{"d":"1996-01-10","o":13.5,"h":13.81,"l":13.19,"c":13.19,"v":10809600},{"d":"1996-01-11","o":13.31,"h":13.53,"l":13.16,"c":13.41,"v":10650400},{"d":"1996-01-12","o":13.56,"h":13.84,"l":13.47,"c":13.66,"v":8655200},{"d":"1996-01-15","o":13.69,"h":13.91,"l":13.59,"c":13.72,"v":6498400},{"d":"1996-01-16","o":13.81,"h":13.84,"l":13.59,"c":13.78,"v":11001600},{"d":"1996-01-17","o":13.78,"h":14.03,"l":13.78,"c":13.91,"v":8915200},{"d":"1996-01-18","o":14.12,"h":14.38,"l":14.03,"c":14.34,"v":14798400},{"d":"1996-01-19","o":14.09,"h":14.41,"l":13.88,"c":14.38,"v":13246400},{"d":"1996-01-22","o":14.31,"h":14.41,"l":13.97,"c":14,"v":7672800},{"d":"1996-01-23","o":14,"h":14.47,"l":13.94,"c":14.44,"v":7981600},{"d":"1996-01-24","o":14.5,"h":14.59,"l":14.38,"c":14.44,"v":6318000},{"d":"1996-01-25","o":14.44,"h":14.75,"l":14.28,"c":14.5,"v":8240400},{"d":"1996-01-26","o":14.5,"h":14.91,"l":14.44,"c":14.88,"v":10587600},{"d":"1996-01-29","o":14.88,"h":14.94,"l":14.59,"c":14.72,"v":5600000},{"d":"1996-01-30","o":14.72,"h":15.44,"l":14.72,"c":15.33,"v":14617600},{"d":"1996-01-31","o":15.25,"h":15.25,"l":14.75,"c":15.03,"v":14439200},{"d":"1996-02-01","o":15.03,"h":15.75,"l":14.69,"c":15.75,"v":17002400},{"d":"1996-02-02","o":15.75,"h":15.75,"l":15.06,"c":15.09,"v":8074000},{"d":"1996-02-05","o":15.12,"h":15.38,"l":15.03,"c":15.25,"v":6402400},{"d":"1996-02-06","o":15.25,"h":15.5,"l":15.12,"c":15.19,"v":5940000},{"d":"1996-02-07","o":15.19,"h":15.72,"l":15.19,"c":15.69,"v":7428800},{"d":"1996-02-08","o":15.69,"h":15.69,"l":15.38,"c":15.59,"v":7430400},{"d":"1996-02-09","o":15.56,"h":15.75,"l":15.47,"c":15.69,"v":6770400},{"d":"1996-02-12","o":15.66,"h":15.78,"l":15.5,"c":15.69,"v":6674000},{"d":"1996-02-13","o":15.66,"h":15.94,"l":15.5,"c":15.66,"v":7928000},{"d":"1996-02-14","o":15.69,"h":15.69,"l":15.22,"c":15.28,"v":7308000},{"d":"1996-02-15","o":15.25,"h":15.47,"l":15.06,"c":15.16,"v":11048800},{"d":"1996-02-16","o":15.12,"h":15.5,"l":14.97,"c":15.47,"v":9098400},{"d":"1996-02-20","o":15.44,"h":15.44,"l":15.06,"c":15.12,"v":6714800},{"d":"1996-02-21","o":15.16,"h":15.25,"l":14.97,"c":15.03,"v":7911600},{"d":"1996-02-22","o":15.09,"h":15.47,"l":15.06,"c":15.41,"v":12543200},{"d":"1996-02-23","o":15.47,"h":15.59,"l":15.22,"c":15.31,"v":8630000},{"d":"1996-02-26","o":15.31,"h":15.53,"l":15.19,"c":15.22,"v":5742000},{"d":"1996-02-27","o":15.19,"h":15.28,"l":15.09,"c":15.09,"v":5733200},{"d":"1996-02-28","o":15.16,"h":15.31,"l":14.94,"c":15,"v":6951200},{"d":"1996-02-29","o":15,"h":15.06,"l":14.84,"c":14.94,"v":7809200},{"d":"1996-03-01","o":14.94,"h":15.12,"l":14.91,"c":15,"v":7221200},{"d":"1996-03-04","o":15,"h":15.53,"l":15,"c":15.31,"v":9447200},{"d":"1996-03-05","o":15.69,"h":16.12,"l":15.69,"c":16.03,"v":13074800},{"d":"1996-03-06","o":16.03,"h":16.44,"l":16,"c":16.25,"v":10330400},{"d":"1996-03-07","o":16.34,"h":16.62,"l":16.28,"c":16.38,"v":8690000},{"d":"1996-03-08","o":16.12,"h":16.12,"l":14.78,"c":15.25,"v":22251200},{"d":"1996-03-11","o":15.34,"h":15.62,"l":15.25,"c":15.38,"v":12397600},{"d":"1996-03-12","o":15.34,"h":15.41,"l":15.03,"c":15.22,"v":8656800},{"d":"1996-03-13","o":15.31,"h":15.59,"l":15.28,"c":15.5,"v":7026800},{"d":"1996-03-14","o":15.53,"h":15.81,"l":15.31,"c":15.56,"v":7890000},{"d":"1996-03-15","o":15.59,"h":15.72,"l":15.41,"c":15.53,"v":6782800},{"d":"1996-03-18","o":15.59,"h":15.75,"l":15.38,"c":15.47,"v":5525200},{"d":"1996-03-19","o":15.44,"h":15.66,"l":15.09,"c":15.16,"v":7134000},{"d":"1996-03-20","o":15.09,"h":15.12,"l":14.91,"c":14.97,"v":10198800},{"d":"1996-03-21","o":15.31,"h":15.47,"l":15,"c":15.44,"v":13918400},{"d":"1996-03-22","o":15.56,"h":15.78,"l":15.47,"c":15.69,"v":8024800},{"d":"1996-03-25","o":15.91,"h":16,"l":14.78,"c":14.78,"v":13913600},{"d":"1996-03-26","o":14.81,"h":15.06,"l":14.44,"c":14.75,"v":18978000},{"d":"1996-03-27","o":14.84,"h":15.03,"l":14.62,"c":14.81,"v":6447200},{"d":"1996-03-28","o":14.81,"h":15.09,"l":14.75,"c":14.88,"v":5336800},{"d":"1996-03-29","o":14.94,"h":15.03,"l":14.06,"c":14.53,"v":18931600},{"d":"1996-04-01","o":14.5,"h":14.59,"l":14.28,"c":14.41,"v":13827600},{"d":"1996-04-02","o":14.44,"h":14.91,"l":14.41,"c":14.72,"v":15315600},{"d":"1996-04-03","o":14.72,"h":14.91,"l":14.69,"c":14.81,"v":7498000},{"d":"1996-04-04","o":14.84,"h":14.84,"l":14.66,"c":14.78,"v":6446000},{"d":"1996-04-08","o":14.5,"h":14.66,"l":14.16,"c":14.31,"v":11065600},{"d":"1996-04-09","o":14.44,"h":14.56,"l":13.97,"c":14.06,"v":9744000},{"d":"1996-04-10","o":14.03,"h":14.03,"l":13,"c":13.12,"v":28936800},{"d":"1996-04-11","o":13.38,"h":13.59,"l":13.09,"c":13.34,"v":22440400},{"d":"1996-04-12","o":13.47,"h":13.78,"l":13.44,"c":13.69,"v":10322400},{"d":"1996-04-15","o":13.81,"h":13.94,"l":13.53,"c":13.64,"v":9077200},{"d":"1996-04-16","o":13.69,"h":13.81,"l":13,"c":13.62,"v":21058000},{"d":"1996-04-17","o":13.72,"h":13.75,"l":13.06,"c":13.28,"v":12844800},{"d":"1996-04-18","o":13.97,"h":14.31,"l":13.76,"c":14.31,"v":20809600},{"d":"1996-04-19","o":14.34,"h":14.34,"l":14.06,"c":14.06,"v":9212000},{"d":"1996-04-22","o":14.16,"h":14.31,"l":13.97,"c":14.09,"v":6244800},{"d":"1996-04-23","o":14.09,"h":14.25,"l":14.03,"c":14.22,"v":5065200},{"d":"1996-04-24","o":14.31,"h":14.38,"l":13.69,"c":13.78,"v":10030000},{"d":"1996-04-25","o":13.81,"h":14.31,"l":13.59,"c":14.16,"v":10188400},{"d":"1996-04-26","o":14.22,"h":14.38,"l":14.16,"c":14.25,"v":4659200},{"d":"1996-04-29","o":14.28,"h":14.47,"l":14.09,"c":14.22,"v":5855600},{"d":"1996-04-30","o":14.31,"h":14.41,"l":14.22,"c":14.38,"v":4985600},{"d":"1996-05-01","o":14.34,"h":14.5,"l":14.34,"c":14.38,"v":3974400},{"d":"1996-05-02","o":14.41,"h":14.41,"l":13.31,"c":13.38,"v":18357200},{"d":"1996-05-03","o":13.47,"h":13.75,"l":12.97,"c":13.09,"v":24848000},{"d":"1996-05-06","o":13.25,"h":13.69,"l":13.09,"c":13.64,"v":12852800},{"d":"1996-05-07","o":13.69,"h":13.78,"l":13.5,"c":13.66,"v":6690400},{"d":"1996-05-08","o":13.66,"h":14,"l":13.31,"c":13.97,"v":8373600},{"d":"1996-05-09","o":14,"h":14.09,"l":13.78,"c":13.91,"v":7061600},{"d":"1996-05-10","o":14,"h":14.12,"l":13.84,"c":14.06,"v":6153200},{"d":"1996-05-13","o":14.06,"h":14.53,"l":14.03,"c":14.45,"v":9524000},{"d":"1996-05-14","o":14.62,"h":14.75,"l":14.47,"c":14.5,"v":7611200},{"d":"1996-05-15","o":14.53,"h":14.56,"l":14.34,"c":14.38,"v":8616400},{"d":"1996-05-16","o":14.31,"h":14.72,"l":14.31,"c":14.69,"v":7119200},{"d":"1996-05-17","o":14.75,"h":15.06,"l":14.72,"c":14.97,"v":10568000},{"d":"1996-05-20","o":15.16,"h":15.22,"l":14.66,"c":14.88,"v":9386000},{"d":"1996-05-21","o":15.16,"h":15.22,"l":14.72,"c":14.81,"v":8366800},{"d":"1996-05-22","o":14.72,"h":15.16,"l":14.69,"c":15.06,"v":8602000},{"d":"1996-05-23","o":15.12,"h":15.28,"l":14.97,"c":15.25,"v":6196400},{"d":"1996-05-24","o":15.28,"h":15.34,"l":15.09,"c":15.16,"v":3593600},{"d":"1996-05-28","o":15.19,"h":15.25,"l":14.84,"c":14.91,"v":5436400},{"d":"1996-05-29","o":14.94,"h":15.12,"l":14.78,"c":14.88,"v":5462000},{"d":"1996-05-30","o":14.88,"h":15.09,"l":14.75,"c":15.06,"v":4066400},{"d":"1996-05-31","o":15.09,"h":15.09,"l":14.78,"c":14.88,"v":4115200},{"d":"1996-06-03","o":14.88,"h":14.94,"l":14.69,"c":14.77,"v":4328000},{"d":"1996-06-04","o":14.78,"h":14.91,"l":14.69,"c":14.88,"v":4850800},{"d":"1996-06-05","o":14.97,"h":15.16,"l":14.94,"c":15.09,"v":4108000},{"d":"1996-06-06","o":15.16,"h":15.28,"l":15.06,"c":15.12,"v":6406000},{"d":"1996-06-07","o":15.06,"h":15.09,"l":14.75,"c":14.91,"v":6503600},{"d":"1996-06-10","o":14.91,"h":15,"l":14.84,"c":14.94,"v":3094000},{"d":"1996-06-11","o":14.88,"h":14.97,"l":14.78,"c":14.88,"v":3418400},{"d":"1996-06-12","o":14.88,"h":14.94,"l":14.75,"c":14.75,"v":2104800},{"d":"1996-06-13","o":14.78,"h":14.97,"l":14.56,"c":14.91,"v":7896400},{"d":"1996-06-14","o":14.91,"h":14.91,"l":14.59,"c":14.72,"v":3949600},{"d":"1996-06-17","o":14.72,"h":14.88,"l":14.62,"c":14.84,"v":3640000},{"d":"1996-06-18","o":14.88,"h":14.88,"l":14.5,"c":14.53,"v":5816400},{"d":"1996-06-19","o":14.53,"h":14.59,"l":14.03,"c":14.12,"v":9079600},{"d":"1996-06-20","o":14.12,"h":14.25,"l":13.5,"c":14.06,"v":11710000},{"d":"1996-06-21","o":14.12,"h":14.25,"l":13.81,"c":13.91,"v":9271200},{"d":"1996-06-24","o":13.88,"h":14.09,"l":13.38,"c":14.09,"v":21173200},{"d":"1996-06-25","o":14.09,"h":14.31,"l":14,"c":14.19,"v":15085200},{"d":"1996-06-26","o":14.19,"h":14.25,"l":14.12,"c":14.16,"v":13323600},{"d":"1996-06-27","o":14.19,"h":14.19,"l":13.53,"c":13.56,"v":11876800},{"d":"1996-06-28","o":13.66,"h":13.72,"l":13.38,"c":13.5,"v":10466400},{"d":"1996-07-01","o":13.5,"h":14,"l":13.41,"c":13.94,"v":8492400},{"d":"1996-07-02","o":13.94,"h":13.94,"l":13.66,"c":13.69,"v":10193200},{"d":"1996-07-03","o":13.69,"h":13.75,"l":13.59,"c":13.69,"v":7263200},{"d":"1996-07-05","o":13.56,"h":13.56,"l":13.22,"c":13.22,"v":7212000},{"d":"1996-07-08","o":13.22,"h":13.25,"l":12.88,"c":12.88,"v":12212800},{"d":"1996-07-09","o":12.91,"h":13.31,"l":12.88,"c":13.25,"v":16224000},{"d":"1996-07-10","o":13.28,"h":13.34,"l":12.97,"c":13.06,"v":20404800},{"d":"1996-07-11","o":13.09,"h":13.22,"l":12.84,"c":13.16,"v":15122400},{"d":"1996-07-12","o":13.25,"h":13.66,"l":13.22,"c":13.59,"v":12166400},{"d":"1996-07-15","o":13.59,"h":13.94,"l":13.41,"c":13.72,"v":14250400},{"d":"1996-07-16","o":13.66,"h":13.91,"l":13.22,"c":13.75,"v":16568800},{"d":"1996-07-17","o":13.88,"h":13.94,"l":13.25,"c":13.59,"v":12935600},{"d":"1996-07-18","o":13.62,"h":13.94,"l":13.57,"c":13.84,"v":11606000},{"d":"1996-07-19","o":14.38,"h":14.38,"l":13.97,"c":14.06,"v":17750800},{"d":"1996-07-22","o":14.06,"h":14.09,"l":13.69,"c":13.75,"v":6670400},{"d":"1996-07-23","o":13.78,"h":13.81,"l":13.19,"c":13.25,"v":9816800},{"d":"1996-07-24","o":13,"h":13.5,"l":12.84,"c":13.44,"v":12485200},{"d":"1996-07-25","o":13.62,"h":13.88,"l":13.59,"c":13.7,"v":11070800},{"d":"1996-07-26","o":13.72,"h":13.72,"l":13.59,"c":13.66,"v":5969200},{"d":"1996-07-29","o":13.66,"h":13.88,"l":13.47,"c":13.59,"v":5349200},{"d":"1996-07-30","o":13.62,"h":13.81,"l":13.56,"c":13.69,"v":7887600},{"d":"1996-07-31","o":13.66,"h":13.91,"l":13.56,"c":13.66,"v":8848000},{"d":"1996-08-01","o":13.72,"h":13.97,"l":13.59,"c":13.78,"v":8091200},{"d":"1996-08-02","o":13.78,"h":13.91,"l":13.66,"c":13.72,"v":7223600},{"d":"1996-08-05","o":13.78,"h":13.84,"l":13.69,"c":13.72,"v":7065200},{"d":"1996-08-06","o":13.75,"h":14.12,"l":13.72,"c":14.06,"v":13437200},{"d":"1996-08-07","o":14.12,"h":14.16,"l":13.81,"c":14,"v":5430800},{"d":"1996-08-08","o":14,"h":14,"l":13.88,"c":13.89,"v":6744400},{"d":"1996-08-09","o":13.91,"h":13.94,"l":13.81,"c":13.84,"v":4134800},{"d":"1996-08-12","o":13.88,"h":14.19,"l":13.78,"c":14.19,"v":5474400},{"d":"1996-08-13","o":14.12,"h":14.5,"l":14.09,"c":14.41,"v":10150000},{"d":"1996-08-14","o":14.5,"h":14.66,"l":14.28,"c":14.38,"v":8092000},{"d":"1996-08-15","o":14.41,"h":14.84,"l":14.28,"c":14.75,"v":10151600},{"d":"1996-08-16","o":14.78,"h":14.91,"l":14.59,"c":14.62,"v":7574000},{"d":"1996-08-19","o":14.62,"h":14.75,"l":14.41,"c":14.44,"v":5985200},{"d":"1996-08-20","o":14.44,"h":14.44,"l":13.91,"c":13.94,"v":10857200},{"d":"1996-08-21","o":14.12,"h":14.59,"l":14.09,"c":14.56,"v":17092400},{"d":"1996-08-22","o":14.59,"h":15.5,"l":14.56,"c":15.5,"v":17632800},{"d":"1996-08-23","o":15.44,"h":15.84,"l":15.34,"c":15.75,"v":16650000},{"d":"1996-08-26","o":15.75,"h":15.78,"l":15.41,"c":15.44,"v":7190000},{"d":"1996-08-27","o":15.5,"h":15.59,"l":15.34,"c":15.41,"v":4822000},{"d":"1996-08-28","o":14.75,"h":15.25,"l":14.75,"c":15,"v":14404800},{"d":"1996-08-29","o":15,"h":15.12,"l":14.59,"c":14.59,"v":7691600},{"d":"1996-08-30","o":14.62,"h":14.69,"l":14.44,"c":14.56,"v":5459600},{"d":"1996-09-03","o":14.53,"h":14.56,"l":14.25,"c":14.53,"v":6420400},{"d":"1996-09-04","o":14.53,"h":14.62,"l":14.34,"c":14.38,"v":4675600},{"d":"1996-09-05","o":14.38,"h":14.44,"l":14.06,"c":14.06,"v":5714800},{"d":"1996-09-06","o":14.06,"h":14.34,"l":14.06,"c":14.31,"v":4807600},{"d":"1996-09-09","o":14.31,"h":14.66,"l":14.31,"c":14.56,"v":5745600},{"d":"1996-09-10","o":14.5,"h":14.56,"l":14.28,"c":14.38,"v":9113600},{"d":"1996-09-11","o":14.38,"h":14.62,"l":14.22,"c":14.25,"v":8336000},{"d":"1996-09-12","o":14.25,"h":14.84,"l":14.22,"c":14.66,"v":12026000},{"d":"1996-09-13","o":14.81,"h":15.03,"l":14.72,"c":14.88,"v":10171600},{"d":"1996-09-16","o":14.88,"h":15.03,"l":14.78,"c":14.88,"v":6484400},{"d":"1996-09-17","o":14.88,"h":15,"l":14.84,"c":14.88,"v":7905200},{"d":"1996-09-18","o":14.91,"h":15.12,"l":14.88,"c":14.94,"v":6600000},{"d":"1996-09-19","o":14.94,"h":15.19,"l":14.88,"c":15,"v":6827600},{"d":"1996-09-20","o":15.03,"h":15.25,"l":14.94,"c":15.19,"v":8557600},{"d":"1996-09-23","o":15.16,"h":15.31,"l":15.06,"c":15.22,"v":4802400},{"d":"1996-09-24","o":15.22,"h":15.5,"l":15.09,"c":15.47,"v":7379200},{"d":"1996-09-25","o":15.47,"h":15.88,"l":15.44,"c":15.84,"v":8049200},{"d":"1996-09-26","o":15.81,"h":16.25,"l":15.78,"c":15.78,"v":10192000},{"d":"1996-09-27","o":15.84,"h":15.88,"l":15.47,"c":15.75,"v":6643600},{"d":"1996-09-30","o":15.72,"h":15.94,"l":15.66,"c":15.78,"v":6390800},{"d":"1996-10-01","o":15.78,"h":16.03,"l":15.75,"c":15.94,"v":6304400},{"d":"1996-10-02","o":15.97,"h":16.03,"l":15.38,"c":15.5,"v":8397600},{"d":"1996-10-03","o":15.5,"h":15.66,"l":15.31,"c":15.34,"v":7754000},{"d":"1996-10-04","o":15.38,"h":15.53,"l":15.34,"c":15.5,"v":7439600},{"d":"1996-10-07","o":15.5,"h":15.53,"l":15.09,"c":15.22,"v":12325200},{"d":"1996-10-08","o":15.19,"h":15.41,"l":15.19,"c":15.34,"v":12867600},{"d":"1996-10-09","o":15.41,"h":15.53,"l":15.25,"c":15.44,"v":12453600},{"d":"1996-10-10","o":15.47,"h":15.47,"l":15.34,"c":15.41,"v":6072800},{"d":"1996-10-11","o":15.41,"h":16.09,"l":15.41,"c":16,"v":9340400},{"d":"1996-10-14","o":15.75,"h":15.94,"l":15.59,"c":15.83,"v":7508800},{"d":"1996-10-15","o":15.88,"h":15.88,"l":14.91,"c":14.91,"v":17821600},{"d":"1996-10-16","o":15,"h":15.28,"l":14.56,"c":14.62,"v":32448000},{"d":"1996-10-17","o":14.78,"h":15.25,"l":14.72,"c":14.97,"v":17760800},{"d":"1996-10-18","o":15,"h":15.56,"l":15,"c":15.47,"v":10978400},{"d":"1996-10-21","o":15.47,"h":15.81,"l":15.41,"c":15.69,"v":10873600},{"d":"1996-10-22","o":15.62,"h":15.72,"l":15.31,"c":15.34,"v":9204400},{"d":"1996-10-23","o":15.38,"h":15.47,"l":15.06,"c":15.41,"v":9792800},{"d":"1996-10-24","o":15.44,"h":15.72,"l":15.34,"c":15.62,"v":6774800},{"d":"1996-10-25","o":15.66,"h":15.78,"l":15.47,"c":15.62,"v":5300000},{"d":"1996-10-28","o":15.66,"h":15.91,"l":15.59,"c":15.72,"v":12721600},{"d":"1996-10-29","o":15.72,"h":15.72,"l":15.31,"c":15.56,"v":7266000},{"d":"1996-10-30","o":15.56,"h":15.56,"l":15.12,"c":15.22,"v":7730000},{"d":"1996-10-31","o":15.28,"h":15.44,"l":15.19,"c":15.33,"v":6540800},{"d":"1996-11-01","o":15.31,"h":15.44,"l":15.06,"c":15.19,"v":5861600},{"d":"1996-11-04","o":15.03,"h":15.09,"l":14.66,"c":14.72,"v":10350000},{"d":"1996-11-05","o":14.75,"h":15.09,"l":14.69,"c":14.78,"v":9156400},{"d":"1996-11-06","o":14.78,"h":15.03,"l":14.56,"c":14.97,"v":15881200},{"d":"1996-11-07","o":15,"h":15,"l":14.62,"c":14.66,"v":10982000},{"d":"1996-11-08","o":14.59,"h":14.84,"l":14.44,"c":14.5,"v":11043600},{"d":"1996-11-11","o":14.47,"h":14.53,"l":14.09,"c":14.16,"v":8312400},{"d":"1996-11-12","o":14.22,"h":14.78,"l":14.06,"c":14.69,"v":16115200},{"d":"1996-11-13","o":14.72,"h":15,"l":14.56,"c":14.88,"v":10536800},{"d":"1996-11-14","o":14.88,"h":15,"l":14.78,"c":14.91,"v":6305600},{"d":"1996-11-15","o":14.62,"h":14.88,"l":14.5,"c":14.66,"v":13176800},{"d":"1996-11-18","o":14.66,"h":14.69,"l":14.31,"c":14.36,"v":9624400},{"d":"1996-11-19","o":14.28,"h":14.44,"l":14.09,"c":14.34,"v":10181600},{"d":"1996-11-20","o":14.31,"h":14.72,"l":14.28,"c":14.62,"v":8598800},{"d":"1996-11-21","o":14.62,"h":14.81,"l":14.59,"c":14.62,"v":5392000},{"d":"1996-11-22","o":14.72,"h":15,"l":14.69,"c":14.97,"v":6014000},{"d":"1996-11-25","o":15,"h":15.06,"l":14.88,"c":15,"v":7497600},{"d":"1996-11-26","o":15.12,"h":15.5,"l":15.09,"c":15.38,"v":11299600},{"d":"1996-11-27","o":15.34,"h":15.47,"l":15.25,"c":15.28,"v":5620800},{"d":"1996-11-29","o":15.31,"h":15.31,"l":15.22,"c":15.22,"v":1092400},{"d":"1996-12-02","o":15.31,"h":15.34,"l":15.19,"c":15.31,"v":4240800},{"d":"1996-12-03","o":15.34,"h":15.66,"l":15.31,"c":15.41,"v":7338000},{"d":"1996-12-04","o":15.38,"h":15.53,"l":15.16,"c":15.41,"v":8948000},{"d":"1996-12-05","o":15.44,"h":15.53,"l":15.28,"c":15.44,"v":8578800},{"d":"1996-12-06","o":15.03,"h":15.28,"l":14.91,"c":15.06,"v":7069200},{"d":"1996-12-09","o":15.19,"h":15.25,"l":14.88,"c":14.94,"v":6976800},{"d":"1996-12-10","o":15.03,"h":15.34,"l":14.97,"c":15.16,"v":5688800},{"d":"1996-12-11","o":15,"h":15.06,"l":14.78,"c":14.81,"v":7470000},{"d":"1996-12-12","o":14.88,"h":14.94,"l":14.47,"c":14.47,"v":6400400},{"d":"1996-12-13","o":14.34,"h":14.62,"l":14.28,"c":14.53,"v":5160800},{"d":"1996-12-16","o":14.62,"h":14.78,"l":14.25,"c":14.28,"v":5868800},{"d":"1996-12-17","o":14.22,"h":14.34,"l":14.06,"c":14.12,"v":7216400},{"d":"1996-12-18","o":14.19,"h":14.41,"l":14.16,"c":14.28,"v":6494000},{"d":"1996-12-19","o":14.38,"h":14.47,"l":14.31,"c":14.44,"v":8770400},{"d":"1996-12-20","o":14.59,"h":14.59,"l":14.28,"c":14.34,"v":7814400},{"d":"1996-12-23","o":14.38,"h":14.44,"l":14.09,"c":14.12,"v":6577200},{"d":"1996-12-24","o":14.12,"h":14.19,"l":13.91,"c":13.97,"v":2914800},{"d":"1996-12-26","o":14.03,"h":14.06,"l":13.72,"c":13.91,"v":7633600},{"d":"1996-12-27","o":14,"h":14.16,"l":13.91,"c":14.09,"v":5026800},{"d":"1996-12-30","o":14.12,"h":14.12,"l":13.75,"c":13.78,"v":5266400},{"d":"1996-12-31","o":13.75,"h":13.81,"l":13.56,"c":13.59,"v":6619200},{"d":"1997-01-02","o":13.66,"h":13.66,"l":13.38,"c":13.66,"v":6791200},{"d":"1997-01-03","o":13.75,"h":14.28,"l":13.75,"c":14.28,"v":8313600},{"d":"1997-01-06","o":14.38,"h":14.38,"l":14.09,"c":14.19,"v":9100800},{"d":"1997-01-07","o":14.22,"h":14.34,"l":14.12,"c":14.31,"v":8364400},{"d":"1997-01-08","o":14.31,"h":14.5,"l":14.22,"c":14.25,"v":8479600},{"d":"1997-01-09","o":14.31,"h":14.53,"l":14.25,"c":14.47,"v":8835200},{"d":"1997-01-10","o":14.38,"h":14.97,"l":13.62,"c":13.77,"v":32888000},{"d":"1997-01-13","o":13.47,"h":13.62,"l":13.12,"c":13.25,"v":43690400},{"d":"1997-01-14","o":13.41,"h":13.75,"l":13.41,"c":13.69,"v":22736800},{"d":"1997-01-15","o":13.75,"h":13.91,"l":13.66,"c":13.78,"v":12278000},{"d":"1997-01-16","o":13.81,"h":13.97,"l":13.78,"c":13.88,"v":9984000},{"d":"1997-01-17","o":13.84,"h":13.88,"l":13.53,"c":13.62,"v":12007200},{"d":"1997-01-20","o":13.62,"h":13.62,"l":13.38,"c":13.5,"v":8745600},{"d":"1997-01-21","o":13.5,"h":13.56,"l":13.38,"c":13.56,"v":11151600},{"d":"1997-01-22","o":13.53,"h":13.88,"l":13.53,"c":13.88,"v":9928000},{"d":"1997-01-23","o":14.03,"h":14.16,"l":13.75,"c":13.75,"v":10124000},{"d":"1997-01-24","o":13.91,"h":14.25,"l":13.88,"c":14.06,"v":14696800},{"d":"1997-01-27","o":14.09,"h":14.16,"l":13.72,"c":13.73,"v":10752400},{"d":"1997-01-28","o":13.88,"h":14.03,"l":13.81,"c":13.94,"v":11908800},{"d":"1997-01-29","o":13.97,"h":14.09,"l":13.81,"c":13.88,"v":10752800},{"d":"1997-01-30","o":13.88,"h":14.09,"l":13.84,"c":14.06,"v":8452000},{"d":"1997-01-31","o":14.03,"h":14.31,"l":14.03,"c":14.09,"v":7292400},{"d":"1997-02-03","o":14.09,"h":14.23,"l":14,"c":14.19,"v":7800000},{"d":"1997-02-04","o":14.22,"h":14.41,"l":14.09,"c":14.34,"v":7433200},{"d":"1997-02-05","o":14.44,"h":14.62,"l":14.31,"c":14.44,"v":9944000},{"d":"1997-02-06","o":14.56,"h":14.56,"l":14.12,"c":14.25,"v":7586000},{"d":"1997-02-07","o":14.31,"h":14.38,"l":14.22,"c":14.28,"v":8470800},{"d":"1997-02-10","o":14.34,"h":14.44,"l":14.03,"c":14.09,"v":8430000},{"d":"1997-02-11","o":14.19,"h":14.19,"l":14,"c":14.16,"v":5557200},{"d":"1997-02-12","o":14.19,"h":14.19,"l":13.81,"c":13.88,"v":7649600},{"d":"1997-02-13","o":14,"h":14.41,"l":13.97,"c":14.31,"v":12788400},{"d":"1997-02-14","o":14.38,"h":14.78,"l":14.38,"c":14.59,"v":13436800},{"d":"1997-02-18","o":14.59,"h":14.88,"l":14.47,"c":14.88,"v":7864000},{"d":"1997-02-19","o":14.84,"h":14.91,"l":14.62,"c":14.84,"v":10758000},{"d":"1997-02-20","o":14.81,"h":15.22,"l":14.81,"c":15.22,"v":14710800},{"d":"1997-02-21","o":15.59,"h":15.78,"l":15.44,"c":15.69,"v":21844400},{"d":"1997-02-24","o":15.62,"h":15.75,"l":15.53,"c":15.75,"v":11234400},{"d":"1997-02-25","o":15.75,"h":15.81,"l":15.62,"c":15.72,"v":10161200},{"d":"1997-02-26","o":15.72,"h":15.78,"l":15.31,"c":15.5,"v":8630000},{"d":"1997-02-27","o":15.44,"h":15.44,"l":15.12,"c":15.14,"v":6087600},{"d":"1997-02-28","o":15.16,"h":15.34,"l":14.94,"c":15.28,"v":7673600},{"d":"1997-03-03","o":15.28,"h":15.41,"l":14.97,"c":15.28,"v":7381600},{"d":"1997-03-04","o":15.38,"h":15.56,"l":15.28,"c":15.41,"v":9377200},{"d":"1997-03-05","o":15.59,"h":15.62,"l":15.19,"c":15.41,"v":9760400},{"d":"1997-03-06","o":15.47,"h":15.5,"l":15.16,"c":15.16,"v":7257200},{"d":"1997-03-07","o":15.19,"h":15.66,"l":15.19,"c":15.66,"v":8946400},{"d":"1997-03-10","o":15.66,"h":15.81,"l":15.62,"c":15.69,"v":6756000},{"d":"1997-03-11","o":15.69,"h":15.75,"l":15.28,"c":15.31,"v":7743600},{"d":"1997-03-12","o":15.31,"h":15.38,"l":15,"c":15.03,"v":7938000},{"d":"1997-03-13","o":15.03,"h":15.34,"l":15,"c":15.25,"v":4778000},{"d":"1997-03-14","o":15.25,"h":15.31,"l":15.09,"c":15.2,"v":5693600},{"d":"1997-03-17","o":15.19,"h":15.25,"l":14.81,"c":14.98,"v":6199600},{"d":"1997-03-18","o":15,"h":15.22,"l":14.94,"c":15,"v":7203200},{"d":"1997-03-19","o":15,"h":15.53,"l":14.91,"c":15.09,"v":7902400},{"d":"1997-03-20","o":15.06,"h":15.12,"l":14.84,"c":14.91,"v":7424800},{"d":"1997-03-21","o":14.94,"h":15,"l":14.78,"c":14.94,"v":9208800},{"d":"1997-03-24","o":14.97,"h":15.06,"l":14.75,"c":14.97,"v":5658000},{"d":"1997-03-25","o":15.03,"h":15.19,"l":14.88,"c":14.94,"v":5569600},{"d":"1997-03-26","o":15,"h":15.09,"l":14.75,"c":14.78,"v":4178800},{"d":"1997-03-27","o":14.84,"h":14.88,"l":14.34,"c":14.44,"v":6629600},{"d":"1997-03-31","o":14.47,"h":14.5,"l":13.97,"c":13.97,"v":9732000},{"d":"1997-04-01","o":13.84,"h":14.47,"l":13.78,"c":14.42,"v":8720400},{"d":"1997-04-02","o":14.44,"h":14.53,"l":14.12,"c":14.25,"v":5306000},{"d":"1997-04-03","o":14.22,"h":14.28,"l":14.03,"c":14.19,"v":5258800},{"d":"1997-04-04","o":14.12,"h":14.34,"l":14.12,"c":14.28,"v":4719600},{"d":"1997-04-07","o":14.38,"h":14.75,"l":14.31,"c":14.62,"v":7399600},{"d":"1997-04-08","o":14.66,"h":14.69,"l":14.44,"c":14.53,"v":4650400},{"d":"1997-04-09","o":14.53,"h":14.59,"l":14.34,"c":14.44,"v":4194800},{"d":"1997-04-10","o":14.44,"h":14.56,"l":14.41,"c":14.44,"v":3572800},{"d":"1997-04-11","o":14.34,"h":14.38,"l":14,"c":14,"v":5235600},{"d":"1997-04-14","o":14.06,"h":14.16,"l":13.91,"c":14,"v":4366000},{"d":"1997-04-15","o":14.09,"h":14.16,"l":13.88,"c":13.97,"v":5752000},{"d":"1997-04-16","o":14.03,"h":14.25,"l":13.97,"c":14.25,"v":7831200},{"d":"1997-04-17","o":14.44,"h":14.81,"l":14.41,"c":14.69,"v":9973200},{"d":"1997-04-18","o":14.88,"h":14.91,"l":14.38,"c":14.38,"v":9901200},{"d":"1997-04-21","o":14.41,"h":14.41,"l":14.16,"c":14.19,"v":6574000},{"d":"1997-04-22","o":14.22,"h":14.44,"l":14.19,"c":14.38,"v":6207600},{"d":"1997-04-23","o":14.41,"h":14.94,"l":14.34,"c":14.78,"v":7340800},{"d":"1997-04-24","o":14.84,"h":14.88,"l":14.44,"c":14.47,"v":6917600},{"d":"1997-04-25","o":14.44,"h":14.44,"l":14.16,"c":14.19,"v":6087600},{"d":"1997-04-28","o":14.25,"h":14.44,"l":14.22,"c":14.28,"v":4642400},{"d":"1997-04-29","o":14.5,"h":14.59,"l":14.38,"c":14.53,"v":6030800},{"d":"1997-04-30","o":14.44,"h":14.75,"l":14.41,"c":14.72,"v":11128800},{"d":"1997-05-01","o":14.69,"h":14.72,"l":14.22,"c":14.38,"v":8978400},{"d":"1997-05-02","o":14.44,"h":15.38,"l":14.38,"c":15.31,"v":15808400},{"d":"1997-05-05","o":15.41,"h":15.66,"l":15.12,"c":15.66,"v":13542800},{"d":"1997-05-06","o":15.59,"h":15.69,"l":15.25,"c":15.38,"v":8733200},{"d":"1997-05-07","o":15.31,"h":15.62,"l":15.28,"c":15.28,"v":6374000},{"d":"1997-05-08","o":15.2,"h":15.5,"l":15.12,"c":15.19,"v":4986800},{"d":"1997-05-09","o":15.28,"h":15.47,"l":14.97,"c":15.09,"v":6696800},{"d":"1997-05-12","o":15.12,"h":15.3,"l":15.03,"c":15.09,"v":5597600},{"d":"1997-05-13","o":15.12,"h":15.75,"l":15.09,"c":15.62,"v":9773200},{"d":"1997-05-14","o":15.75,"h":16.16,"l":15.59,"c":15.98,"v":14788400},{"d":"1997-05-15","o":15.91,"h":16.28,"l":15.91,"c":16.19,"v":10807200},{"d":"1997-05-16","o":16.03,"h":16.25,"l":15.91,"c":16.03,"v":8552800},{"d":"1997-05-19","o":16.03,"h":16.41,"l":15.78,"c":16.38,"v":10750400},{"d":"1997-05-20","o":16.38,"h":17.12,"l":16.16,"c":16.97,"v":15835600},{"d":"1997-05-21","o":17.22,"h":17.34,"l":16.78,"c":17.09,"v":14964000},{"d":"1997-05-22","o":16.75,"h":16.75,"l":16.5,"c":16.66,"v":13280400},{"d":"1997-05-23","o":16.66,"h":16.69,"l":16.09,"c":16.34,"v":15240800},{"d":"1997-05-27","o":16.44,"h":16.84,"l":16.41,"c":16.78,"v":9623200},{"d":"1997-05-28","o":16.81,"h":16.84,"l":16.56,"c":16.69,"v":9974800},{"d":"1997-05-29","o":16.75,"h":16.84,"l":16.56,"c":16.59,"v":5308400},{"d":"1997-05-30","o":16.22,"h":16.88,"l":16.22,"c":16.72,"v":6758800},{"d":"1997-06-02","o":16.78,"h":16.81,"l":15.72,"c":15.75,"v":16388800},{"d":"1997-06-03","o":15.75,"h":16.12,"l":15.5,"c":15.66,"v":15992800},{"d":"1997-06-04","o":15.72,"h":16.09,"l":15.5,"c":15.62,"v":9970800},{"d":"1997-06-05","o":15.72,"h":15.91,"l":15.12,"c":15.7,"v":18106800},{"d":"1997-06-06","o":15.72,"h":15.88,"l":15.42,"c":15.75,"v":9246400},{"d":"1997-06-09","o":15.91,"h":16.22,"l":15.75,"c":15.97,"v":10824000},{"d":"1997-06-10","o":16.06,"h":16.16,"l":15.53,"c":15.66,"v":11293600},{"d":"1997-06-11","o":15.66,"h":15.75,"l":15.5,"c":15.52,"v":9793600},{"d":"1997-06-12","o":15.66,"h":15.78,"l":15.56,"c":15.65,"v":11573200},{"d":"1997-06-13","o":15.72,"h":16.12,"l":15.59,"c":15.69,"v":17210800},{"d":"1997-06-16","o":15.72,"h":15.78,"l":15.31,"c":15.53,"v":16216400},{"d":"1997-06-17","o":15,"h":15.03,"l":14.56,"c":14.64,"v":44267600},{"d":"1997-06-18","o":14.66,"h":14.97,"l":14.59,"c":14.77,"v":15698800},{"d":"1997-06-19","o":14.88,"h":14.97,"l":14.81,"c":14.88,"v":15137600},{"d":"1997-06-20","o":14.84,"h":14.94,"l":14.75,"c":14.88,"v":14554400},{"d":"1997-06-23","o":14.91,"h":15.14,"l":14.69,"c":14.72,"v":16040800},{"d":"1997-06-24","o":14.88,"h":15.06,"l":14.75,"c":15.05,"v":9632000},{"d":"1997-06-25","o":15.09,"h":15.19,"l":14.59,"c":14.81,"v":15094400},{"d":"1997-06-26","o":14.88,"h":14.91,"l":14.73,"c":14.86,"v":9603200},{"d":"1997-06-27","o":14.91,"h":15,"l":14.77,"c":14.86,"v":5802400},{"d":"1997-06-30","o":14.59,"h":14.69,"l":14.22,"c":14.53,"v":20399600},{"d":"1997-07-01","o":14.52,"h":14.53,"l":14,"c":14.14,"v":12311200},{"d":"1997-07-02","o":14.31,"h":14.34,"l":13.97,"c":14.33,"v":17136000},{"d":"1997-07-03","o":14.56,"h":14.66,"l":14.52,"c":14.62,"v":7787600},{"d":"1997-07-07","o":14.78,"h":14.78,"l":14.19,"c":14.31,"v":16307600},{"d":"1997-07-08","o":14.62,"h":14.62,"l":14.34,"c":14.38,"v":15804400},{"d":"1997-07-09","o":14.53,"h":14.56,"l":14,"c":14.08,"v":19613600},{"d":"1997-07-10","o":14.06,"h":14.09,"l":13.81,"c":14,"v":27049600},{"d":"1997-07-11","o":14.09,"h":14.16,"l":13.81,"c":13.93,"v":14206400},{"d":"1997-07-14","o":14.03,"h":14.08,"l":13.75,"c":13.84,"v":17674400},{"d":"1997-07-15","o":14,"h":14.31,"l":13.84,"c":14.31,"v":18677200},{"d":"1997-07-16","o":14.75,"h":15.03,"l":14.72,"c":15,"v":30240400},{"d":"1997-07-17","o":15.16,"h":15.22,"l":14.78,"c":15.05,"v":16073200},{"d":"1997-07-18","o":15,"h":15.02,"l":14.58,"c":14.62,"v":11676400},{"d":"1997-07-21","o":14.69,"h":14.97,"l":14.47,"c":14.94,"v":10876000},{"d":"1997-07-22","o":14.95,"h":14.97,"l":14.64,"c":14.83,"v":13033600},{"d":"1997-07-23","o":15.03,"h":15.53,"l":15,"c":15.44,"v":25384400},{"d":"1997-07-24","o":15.44,"h":15.5,"l":15.16,"c":15.28,"v":22316800},{"d":"1997-07-25","o":15.28,"h":15.53,"l":14.62,"c":14.98,"v":22903600},{"d":"1997-07-28","o":15,"h":15.16,"l":14.62,"c":14.69,"v":12183600},{"d":"1997-07-29","o":14.62,"h":14.75,"l":14.56,"c":14.73,"v":8114400},{"d":"1997-07-30","o":14.81,"h":14.97,"l":14.78,"c":14.94,"v":8084000},{"d":"1997-07-31","o":14.91,"h":14.94,"l":14.69,"c":14.7,"v":6508800},{"d":"1997-08-01","o":14.72,"h":14.73,"l":14.31,"c":14.62,"v":11138800},{"d":"1997-08-04","o":14.66,"h":14.66,"l":14.25,"c":14.42,"v":12179200},{"d":"1997-08-05","o":14.42,"h":14.44,"l":14.22,"c":14.33,"v":12414400},{"d":"1997-08-06","o":14.36,"h":14.81,"l":14.31,"c":14.75,"v":13988400},{"d":"1997-08-07","o":14.84,"h":14.91,"l":14.47,"c":14.47,"v":9629600},{"d":"1997-08-08","o":14.44,"h":14.66,"l":14.25,"c":14.34,"v":9653200},{"d":"1997-08-11","o":14.41,"h":14.42,"l":14.19,"c":14.28,"v":10975600},{"d":"1997-08-12","o":13.09,"h":13.28,"l":12.41,"c":12.55,"v":91479200},{"d":"1997-08-13","o":12.91,"h":12.94,"l":12,"c":12.31,"v":56627600},{"d":"1997-08-14","o":12.41,"h":12.59,"l":12.41,"c":12.47,"v":40013600},{"d":"1997-08-15","o":12.5,"h":12.5,"l":12.12,"c":12.14,"v":17596000},{"d":"1997-08-18","o":12.41,"h":12.47,"l":12.31,"c":12.45,"v":23686000},{"d":"1997-08-19","o":12.58,"h":12.77,"l":12.5,"c":12.61,"v":23963600},{"d":"1997-08-20","o":12.77,"h":13.19,"l":12.69,"c":13.09,"v":24926400},{"d":"1997-08-21","o":13.28,"h":13.5,"l":12.97,"c":13.14,"v":23781600},{"d":"1997-08-22","o":12.97,"h":13.41,"l":12.97,"c":13.27,"v":15978800},{"d":"1997-08-25","o":13.38,"h":13.41,"l":13.03,"c":13.08,"v":10944800},{"d":"1997-08-26","o":13.06,"h":13.12,"l":12.66,"c":12.72,"v":16243600},{"d":"1997-08-27","o":12.81,"h":12.81,"l":12.23,"c":12.56,"v":18860000},{"d":"1997-08-28","o":12.53,"h":12.53,"l":12.14,"c":12.16,"v":17896800},{"d":"1997-08-29","o":12.3,"h":12.73,"l":12.22,"c":12.39,"v":18205200},{"d":"1997-09-02","o":12.53,"h":12.97,"l":12.42,"c":12.47,"v":16022000},{"d":"1997-09-03","o":12.69,"h":12.69,"l":12.31,"c":12.34,"v":17768800},{"d":"1997-09-04","o":12.42,"h":12.59,"l":12.34,"c":12.39,"v":10355200},{"d":"1997-09-05","o":12.45,"h":12.5,"l":12.22,"c":12.27,"v":12598000},{"d":"1997-09-08","o":12.3,"h":12.39,"l":12.22,"c":12.34,"v":7904000},{"d":"1997-09-09","o":12.33,"h":12.69,"l":12.3,"c":12.56,"v":9247200},{"d":"1997-09-10","o":12.58,"h":12.61,"l":12.25,"c":12.39,"v":8761200},{"d":"1997-09-11","o":12.38,"h":12.38,"l":11.97,"c":12.16,"v":18955600},{"d":"1997-09-12","o":12.25,"h":12.28,"l":11.91,"c":12.06,"v":19295600},{"d":"1997-09-15","o":12,"h":12.25,"l":11.8,"c":11.86,"v":17247200},{"d":"1997-09-16","o":11.91,"h":11.95,"l":11.39,"c":11.73,"v":29718400},{"d":"1997-09-17","o":11.88,"h":12.06,"l":11.72,"c":11.91,"v":15973200},{"d":"1997-09-18","o":12,"h":12.22,"l":11.88,"c":12.02,"v":14293200},{"d":"1997-09-19","o":11.97,"h":12.28,"l":11.94,"c":12.09,"v":17906000},{"d":"1997-09-22","o":12.08,"h":12.22,"l":12.06,"c":12.19,"v":9154800},{"d":"1997-09-23","o":12.44,"h":12.5,"l":12.25,"c":12.31,"v":15970000},{"d":"1997-09-24","o":12.38,"h":12.38,"l":12.22,"c":12.25,"v":12526000},{"d":"1997-09-25","o":12.06,"h":12.16,"l":11.75,"c":11.78,"v":16929600},{"d":"1997-09-26","o":11.84,"h":12.06,"l":11.75,"c":12.05,"v":12025200},{"d":"1997-09-29","o":12.05,"h":12.12,"l":11.88,"c":12,"v":6400000},{"d":"1997-09-30","o":12.09,"h":12.09,"l":11.88,"c":11.98,"v":8683600},{"d":"1997-10-01","o":12,"h":12.02,"l":11.77,"c":11.81,"v":9190000},{"d":"1997-10-02","o":11.81,"h":11.97,"l":11.75,"c":11.81,"v":8419200},{"d":"1997-10-03","o":11.94,"h":12,"l":11.62,"c":11.67,"v":12366000},{"d":"1997-10-06","o":11.73,"h":11.95,"l":11.69,"c":11.92,"v":11157600},{"d":"1997-10-07","o":12.16,"h":12.36,"l":12.03,"c":12.36,"v":14899200},{"d":"1997-10-08","o":12.38,"h":12.48,"l":12.2,"c":12.48,"v":14288800},{"d":"1997-10-09","o":12.41,"h":12.41,"l":11.91,"c":11.95,"v":11428000},{"d":"1997-10-10","o":11.88,"h":12.06,"l":11.75,"c":12.02,"v":12292800},{"d":"1997-10-13","o":12.12,"h":12.3,"l":12.08,"c":12.23,"v":5328000},{"d":"1997-10-14","o":12.34,"h":12.34,"l":11.88,"c":12.09,"v":10626000},{"d":"1997-10-15","o":11.94,"h":12.09,"l":11.88,"c":12.02,"v":12054000},{"d":"1997-10-16","o":12.08,"h":12.19,"l":11.91,"c":11.95,"v":9097200},{"d":"1997-10-17","o":11.88,"h":12,"l":11.66,"c":11.88,"v":14899200},{"d":"1997-10-20","o":11.89,"h":11.95,"l":11.53,"c":11.72,"v":13690400},{"d":"1997-10-21","o":11.72,"h":11.72,"l":11.31,"c":11.56,"v":27434000},{"d":"1997-10-22","o":11.56,"h":11.88,"l":11.36,"c":11.48,"v":24240800},{"d":"1997-10-23","o":11.25,"h":12.16,"l":11.22,"c":12,"v":56771600},{"d":"1997-10-24","o":12.19,"h":12.22,"l":11.94,"c":12.06,"v":22337200},{"d":"1997-10-27","o":11.97,"h":12.25,"l":11.62,"c":11.62,"v":20906800},{"d":"1997-10-28","o":11.28,"h":12.16,"l":11.25,"c":12.09,"v":36751200},{"d":"1997-10-29","o":12.17,"h":12.34,"l":11.72,"c":11.84,"v":18276400},{"d":"1997-10-30","o":11.62,"h":12.03,"l":11.62,"c":11.86,"v":9937200},{"d":"1997-10-31","o":12,"h":12.38,"l":11.86,"c":12.31,"v":16168000},{"d":"1997-11-03","o":12.5,"h":13.19,"l":12.41,"c":13.12,"v":31511200},{"d":"1997-11-04","o":13.06,"h":13.42,"l":12.95,"c":13.3,"v":25554400},{"d":"1997-11-05","o":13.34,"h":13.38,"l":13.12,"c":13.22,"v":11910800},{"d":"1997-11-06","o":13.16,"h":13.19,"l":12.83,"c":12.89,"v":8586800},{"d":"1997-11-07","o":12.61,"h":13.16,"l":12.53,"c":13.14,"v":10661200},{"d":"1997-11-10","o":13.22,"h":13.28,"l":12.91,"c":12.97,"v":7490800},{"d":"1997-11-11","o":12.98,"h":13.08,"l":12.84,"c":12.88,"v":7563200},{"d":"1997-11-12","o":12.72,"h":12.84,"l":12.38,"c":12.38,"v":9818400},{"d":"1997-11-13","o":12.53,"h":12.75,"l":12.38,"c":12.66,"v":10490000},{"d":"1997-11-14","o":12.78,"h":13.27,"l":12.64,"c":13.22,"v":15430800},{"d":"1997-11-17","o":13.31,"h":13.39,"l":13.19,"c":13.23,"v":8064000},{"d":"1997-11-18","o":13.16,"h":13.19,"l":13,"c":13.06,"v":7500800},{"d":"1997-11-19","o":13,"h":13.03,"l":12.83,"c":12.97,"v":8019200},{"d":"1997-11-20","o":13.02,"h":13.05,"l":12.88,"c":12.92,"v":8091200},{"d":"1997-11-21","o":13.03,"h":13.06,"l":12.59,"c":12.8,"v":10366000},{"d":"1997-11-24","o":12.78,"h":12.95,"l":12.72,"c":12.73,"v":10319200},{"d":"1997-11-25","o":12.78,"h":12.81,"l":12.59,"c":12.67,"v":8085200},{"d":"1997-11-26","o":12.66,"h":12.88,"l":12.5,"c":12.62,"v":6537600},{"d":"1997-11-28","o":12.62,"h":12.81,"l":12.59,"c":12.78,"v":2438400},{"d":"1997-12-01","o":12.88,"h":13.12,"l":12.75,"c":13.02,"v":9824400},{"d":"1997-12-02","o":12.95,"h":13.02,"l":12.72,"c":12.75,"v":6154000},{"d":"1997-12-03","o":12.78,"h":13,"l":12.56,"c":13,"v":9628000},{"d":"1997-12-04","o":13,"h":13.25,"l":12.81,"c":13.23,"v":11562400},{"d":"1997-12-05","o":13.22,"h":13.36,"l":12.91,"c":13.09,"v":12266400},{"d":"1997-12-08","o":13.12,"h":13.16,"l":13,"c":13.06,"v":6107600},{"d":"1997-12-09","o":13.05,"h":13.25,"l":12.98,"c":13.17,"v":6690000},{"d":"1997-12-10","o":13.11,"h":13.25,"l":13.09,"c":13.19,"v":8280800},{"d":"1997-12-11","o":13.06,"h":13.23,"l":13.06,"c":13.12,"v":8499200},{"d":"1997-12-12","o":13.17,"h":13.25,"l":13.12,"c":13.19,"v":6515200},{"d":"1997-12-15","o":13.17,"h":13.59,"l":13.17,"c":13.48,"v":13488400},{"d":"1997-12-16","o":13.47,"h":13.7,"l":13.47,"c":13.5,"v":11121200},{"d":"1997-12-17","o":13.38,"h":13.48,"l":13.25,"c":13.39,"v":6257200},{"d":"1997-12-18","o":13.42,"h":13.44,"l":13.25,"c":13.3,"v":5817600},{"d":"1997-12-19","o":13.19,"h":13.28,"l":13.06,"c":13.16,"v":9495600},{"d":"1997-12-22","o":13.19,"h":13.25,"l":13.14,"c":13.17,"v":4976800},{"d":"1997-12-23","o":13.19,"h":13.22,"l":13.06,"c":13.09,"v":5053200},{"d":"1997-12-24","o":13.08,"h":13.11,"l":13.02,"c":13.08,"v":3838800},{"d":"1997-12-26","o":13.06,"h":13.36,"l":13.06,"c":13.3,"v":2865600},{"d":"1997-12-29","o":13.39,"h":13.39,"l":13.31,"c":13.33,"v":5464000},{"d":"1997-12-30","o":13.38,"h":13.44,"l":13.3,"c":13.31,"v":7623600},{"d":"1997-12-31","o":13.3,"h":13.62,"l":13.19,"c":13.53,"v":10381600},{"d":"1998-01-02","o":13.52,"h":13.53,"l":13.34,"c":13.48,"v":4234800},{"d":"1998-01-05","o":13.5,"h":13.67,"l":13.38,"c":13.44,"v":9889200},{"d":"1998-01-06","o":13.28,"h":13.42,"l":13.22,"c":13.28,"v":5937200},{"d":"1998-01-07","o":13.22,"h":13.44,"l":13.19,"c":13.3,"v":9192000},{"d":"1998-01-08","o":13.28,"h":13.38,"l":13.22,"c":13.34,"v":4592800},{"d":"1998-01-09","o":13.34,"h":13.34,"l":13.09,"c":13.16,"v":6326000},{"d":"1998-01-12","o":12.84,"h":13.25,"l":12.81,"c":13.23,"v":8956400},{"d":"1998-01-13","o":13.34,"h":13.38,"l":12.91,"c":12.98,"v":10221600},{"d":"1998-01-14","o":12.97,"h":12.97,"l":12.39,"c":12.5,"v":19159200},{"d":"1998-01-15","o":12.48,"h":12.5,"l":12.03,"c":12.25,"v":13699200},{"d":"1998-01-16","o":12.38,"h":12.44,"l":12.19,"c":12.25,"v":10442400},{"d":"1998-01-20","o":12.28,"h":12.48,"l":12.25,"c":12.48,"v":10464000},{"d":"1998-01-21","o":12.47,"h":12.56,"l":12.38,"c":12.39,"v":9232800},{"d":"1998-01-22","o":12.19,"h":12.31,"l":11.75,"c":11.78,"v":12380000},{"d":"1998-01-23","o":11.88,"h":12.45,"l":11.66,"c":12.12,"v":18146800},{"d":"1998-01-26","o":12.12,"h":12.25,"l":12.11,"c":12.17,"v":5227200},{"d":"1998-01-27","o":12.19,"h":12.47,"l":12.14,"c":12.28,"v":9728800},{"d":"1998-01-28","o":12.34,"h":12.58,"l":12.31,"c":12.58,"v":9439600},{"d":"1998-01-29","o":12.52,"h":12.66,"l":12.31,"c":12.36,"v":9360800},{"d":"1998-01-30","o":12.39,"h":12.52,"l":12.36,"c":12.5,"v":5610400},{"d":"1998-02-02","o":12.72,"h":13.53,"l":12.72,"c":13.5,"v":31596800},{"d":"1998-02-03","o":13.41,"h":13.41,"l":13.28,"c":13.39,"v":13042800},{"d":"1998-02-04","o":13.34,"h":13.34,"l":13.12,"c":13.23,"v":8476800},{"d":"1998-02-05","o":13.25,"h":13.31,"l":12.78,"c":12.81,"v":8952000},{"d":"1998-02-06","o":12.89,"h":13.5,"l":12.88,"c":13.48,"v":16141200},{"d":"1998-02-09","o":13.52,"h":13.52,"l":13.08,"c":13.23,"v":7793600},{"d":"1998-02-10","o":13.23,"h":14.19,"l":13.22,"c":13.77,"v":22757200},{"d":"1998-02-11","o":13.75,"h":14.09,"l":13.61,"c":13.7,"v":11126000},{"d":"1998-02-12","o":13.59,"h":13.84,"l":13.56,"c":13.75,"v":7297600},{"d":"1998-02-13","o":13.7,"h":13.81,"l":13.33,"c":13.42,"v":5320000},{"d":"1998-02-17","o":13.47,"h":13.66,"l":13.25,"c":13.45,"v":7024400},{"d":"1998-02-18","o":13.44,"h":13.75,"l":13.39,"c":13.75,"v":7753600},{"d":"1998-02-19","o":13.75,"h":13.8,"l":13.59,"c":13.75,"v":6699200},{"d":"1998-02-20","o":13.8,"h":13.88,"l":13.38,"c":13.56,"v":7293600},{"d":"1998-02-23","o":13.55,"h":13.75,"l":13.41,"c":13.61,"v":6553600},{"d":"1998-02-24","o":13.47,"h":13.61,"l":13.25,"c":13.25,"v":8544400},{"d":"1998-02-25","o":13.27,"h":13.44,"l":13.09,"c":13.33,"v":7748800},{"d":"1998-02-26","o":13.33,"h":13.47,"l":13.28,"c":13.39,"v":8223600},{"d":"1998-02-27","o":13.38,"h":13.39,"l":13.28,"c":13.28,"v":7722800},{"d":"1998-03-02","o":13.3,"h":13.31,"l":13,"c":13.1,"v":7698800},{"d":"1998-03-03","o":13,"h":13.38,"l":12.97,"c":13.36,"v":8882000},{"d":"1998-03-04","o":13.25,"h":13.3,"l":13.09,"c":13.19,"v":6633200},{"d":"1998-03-05","o":13.09,"h":13.31,"l":13.06,"c":13.11,"v":5751200},{"d":"1998-03-06","o":13.12,"h":13.31,"l":13.12,"c":13.22,"v":5912000},{"d":"1998-03-09","o":13.19,"h":13.73,"l":13.12,"c":13.59,"v":16648400},{"d":"1998-03-10","o":13.62,"h":13.62,"l":13.44,"c":13.59,"v":7916000},{"d":"1998-03-11","o":13.62,"h":13.89,"l":13.59,"c":13.75,"v":15078400},{"d":"1998-03-12","o":14.81,"h":15.16,"l":14.53,"c":14.59,"v":68872800},{"d":"1998-03-13","o":14.66,"h":14.72,"l":14.48,"c":14.61,"v":19850000},{"d":"1998-03-16","o":14.59,"h":15,"l":14.56,"c":14.91,"v":14490400},{"d":"1998-03-17","o":15,"h":15.41,"l":14.91,"c":15.05,"v":26913200},{"d":"1998-03-18","o":14.98,"h":15.3,"l":14.84,"c":15.28,"v":15673200},{"d":"1998-03-19","o":15.16,"h":15.34,"l":15.12,"c":15.25,"v":12201200},{"d":"1998-03-20","o":15.23,"h":15.31,"l":15.17,"c":15.19,"v":11324000},{"d":"1998-03-23","o":15.12,"h":15.28,"l":15.09,"c":15.27,"v":10903600},{"d":"1998-03-24","o":15.28,"h":15.5,"l":15.25,"c":15.3,"v":10124800},{"d":"1998-03-25","o":15.34,"h":15.41,"l":15.27,"c":15.41,"v":11188000},{"d":"1998-03-26","o":15.34,"h":15.38,"l":15.2,"c":15.34,"v":7846400},{"d":"1998-03-27","o":15.36,"h":15.39,"l":14.94,"c":15.14,"v":7476800},{"d":"1998-03-30","o":15.06,"h":15.08,"l":14.92,"c":15.03,"v":6428800},{"d":"1998-03-31","o":15,"h":15.28,"l":14.97,"c":15.22,"v":8264000},{"d":"1998-04-01","o":15.22,"h":15.23,"l":14.94,"c":15.03,"v":8989600},{"d":"1998-04-02","o":14.97,"h":14.97,"l":14.53,"c":14.78,"v":7858400},{"d":"1998-04-03","o":14.75,"h":14.78,"l":14.5,"c":14.56,"v":9324000},{"d":"1998-04-06","o":14.62,"h":14.62,"l":14.12,"c":14.36,"v":16264000},{"d":"1998-04-07","o":14.69,"h":14.69,"l":14.28,"c":14.55,"v":15538400},{"d":"1998-04-08","o":14.62,"h":14.62,"l":14.34,"c":14.42,"v":5740800},{"d":"1998-04-09","o":14.44,"h":14.5,"l":14.34,"c":14.39,"v":4165200},{"d":"1998-04-13","o":14.38,"h":14.41,"l":14.27,"c":14.36,"v":5728800},{"d":"1998-04-14","o":14.33,"h":14.53,"l":14.31,"c":14.5,"v":9479600},{"d":"1998-04-15","o":14.5,"h":14.62,"l":14.44,"c":14.48,"v":11195200},{"d":"1998-04-16","o":14.12,"h":14.25,"l":13.62,"c":13.95,"v":17860800},{"d":"1998-04-17","o":14.06,"h":14.59,"l":14,"c":14.41,"v":14444800},{"d":"1998-04-20","o":14.34,"h":14.62,"l":14.31,"c":14.42,"v":6522000},{"d":"1998-04-21","o":14.42,"h":14.42,"l":14.06,"c":14.41,"v":6174400},{"d":"1998-04-22","o":14.38,"h":14.66,"l":14.09,"c":14.31,"v":5622000},{"d":"1998-04-23","o":14.28,"h":14.5,"l":13.88,"c":14.41,"v":18824800},{"d":"1998-04-24","o":14.45,"h":14.67,"l":14.45,"c":14.56,"v":13713200},{"d":"1998-04-27","o":14.38,"h":14.47,"l":14,"c":14.2,"v":11970400},{"d":"1998-04-28","o":14.28,"h":14.34,"l":13.92,"c":14.2,"v":6524000},{"d":"1998-04-29","o":14.22,"h":14.59,"l":14.19,"c":14.52,"v":12390800},{"d":"1998-04-30","o":14.53,"h":14.95,"l":14.53,"c":14.91,"v":16231600},{"d":"1998-05-01","o":14.92,"h":14.95,"l":14.62,"c":14.69,"v":5236000},{"d":"1998-05-04","o":14.69,"h":14.72,"l":14.5,"c":14.52,"v":4649200},{"d":"1998-05-05","o":14.53,"h":15.02,"l":14.5,"c":14.95,"v":9730000},{"d":"1998-05-06","o":14.88,"h":14.91,"l":14.39,"c":14.53,"v":7518400},{"d":"1998-05-07","o":14.59,"h":14.62,"l":14.31,"c":14.31,"v":4572800},{"d":"1998-05-08","o":14.34,"h":14.83,"l":14.34,"c":14.78,"v":10131600},{"d":"1998-05-11","o":14.84,"h":14.95,"l":14.83,"c":14.95,"v":7373600},{"d":"1998-05-12","o":14.78,"h":15.02,"l":14.59,"c":14.97,"v":7629200},{"d":"1998-05-13","o":14.98,"h":15.25,"l":14.98,"c":15.17,"v":9438400},{"d":"1998-05-14","o":15.06,"h":15.34,"l":14.94,"c":15.22,"v":12668400},{"d":"1998-05-15","o":15.27,"h":15.61,"l":15.23,"c":15.42,"v":17007600},{"d":"1998-05-18","o":15.41,"h":15.52,"l":15.19,"c":15.5,"v":9618800},{"d":"1998-05-19","o":15.72,"h":15.89,"l":15.45,"c":15.53,"v":14281200},{"d":"1998-05-20","o":15.53,"h":15.56,"l":15.38,"c":15.45,"v":5545200},{"d":"1998-05-21","o":15.44,"h":15.48,"l":15.41,"c":15.45,"v":4561600},{"d":"1998-05-22","o":15.84,"h":16.78,"l":15.75,"c":16.39,"v":44537600},{"d":"1998-05-26","o":15.94,"h":16,"l":15.12,"c":15.16,"v":17544000},{"d":"1998-05-27","o":15.02,"h":15.31,"l":14.78,"c":15.05,"v":10360000},{"d":"1998-05-28","o":15.06,"h":15.34,"l":14.97,"c":15.17,"v":6866000},{"d":"1998-05-29","o":15.22,"h":15.44,"l":15.11,"c":15.12,"v":8228000},{"d":"1998-06-01","o":15.11,"h":15.27,"l":14.94,"c":14.94,"v":7576000},{"d":"1998-06-02","o":14.91,"h":15.69,"l":14.91,"c":15.5,"v":12789600},{"d":"1998-06-03","o":15.53,"h":15.66,"l":15.22,"c":15.41,"v":7257200},{"d":"1998-06-04","o":15.38,"h":15.52,"l":15.19,"c":15.52,"v":5218000},{"d":"1998-06-05","o":15.52,"h":15.92,"l":15.44,"c":15.83,"v":9120000},{"d":"1998-06-08","o":15.81,"h":16.06,"l":15.78,"c":15.92,"v":7450000},{"d":"1998-06-09","o":15.91,"h":16.06,"l":15.91,"c":16.05,"v":5090000},{"d":"1998-06-10","o":15.94,"h":16.12,"l":15.75,"c":15.88,"v":10424000},{"d":"1998-06-11","o":15.89,"h":16.19,"l":15.75,"c":15.83,"v":8678800},{"d":"1998-06-12","o":15.84,"h":15.94,"l":15.42,"c":15.89,"v":8114400},{"d":"1998-06-15","o":15.66,"h":15.91,"l":15.5,"c":15.52,"v":6061600},{"d":"1998-06-16","o":15.62,"h":15.69,"l":15.38,"c":15.53,"v":5861200},{"d":"1998-06-17","o":15.56,"h":15.69,"l":15.48,"c":15.58,"v":5654400},{"d":"1998-06-18","o":15.47,"h":15.56,"l":15.44,"c":15.5,"v":4208000},{"d":"1998-06-19","o":15.58,"h":15.59,"l":15.22,"c":15.39,"v":7725200},{"d":"1998-06-22","o":15.25,"h":15.27,"l":14.97,"c":15.03,"v":7261200},{"d":"1998-06-23","o":15.31,"h":15.77,"l":15.17,"c":15.67,"v":14370000},{"d":"1998-06-24","o":15.62,"h":16.81,"l":15.55,"c":16.69,"v":28066000},{"d":"1998-06-25","o":16.53,"h":16.56,"l":16.06,"c":16.12,"v":10864800},{"d":"1998-06-26","o":16.11,"h":16.53,"l":16,"c":16.25,"v":6213600},{"d":"1998-06-29","o":16.3,"h":16.39,"l":16.25,"c":16.38,"v":5605600},{"d":"1998-06-30","o":16.34,"h":16.59,"l":16.27,"c":16.34,"v":8828800},{"d":"1998-07-01","o":16.34,"h":16.39,"l":16.12,"c":16.38,"v":5849600},{"d":"1998-07-02","o":16.33,"h":16.78,"l":16.28,"c":16.72,"v":6337600},{"d":"1998-07-06","o":16.78,"h":16.97,"l":16.66,"c":16.97,"v":13846800},{"d":"1998-07-07","o":16.95,"h":17.22,"l":16.94,"c":17.11,"v":8902800},{"d":"1998-07-08","o":17.08,"h":17.28,"l":16.88,"c":17.25,"v":6982400},{"d":"1998-07-09","o":17.23,"h":17.38,"l":16.81,"c":16.84,"v":6268000},{"d":"1998-07-10","o":16.8,"h":17.11,"l":16.78,"c":17.02,"v":6044000},{"d":"1998-07-13","o":17.02,"h":17.12,"l":17,"c":17.12,"v":2762000},{"d":"1998-07-14","o":17.09,"h":17.5,"l":17.06,"c":17.48,"v":8130000},{"d":"1998-07-15","o":17.45,"h":18.09,"l":17.34,"c":17.72,"v":18042400},{"d":"1998-07-16","o":17.72,"h":17.73,"l":17.5,"c":17.62,"v":5152800},{"d":"1998-07-17","o":17.67,"h":18.19,"l":17.55,"c":18.12,"v":7684400},{"d":"1998-07-20","o":18.17,"h":18.55,"l":17.97,"c":18.17,"v":10100400},{"d":"1998-07-21","o":18.2,"h":18.69,"l":18.19,"c":18.55,"v":17837200},{"d":"1998-07-22","o":18.42,"h":18.55,"l":17.56,"c":17.89,"v":11611600},{"d":"1998-07-23","o":18.84,"h":19.84,"l":18.81,"c":19.08,"v":47767200},{"d":"1998-07-24","o":19.16,"h":19.19,"l":18.69,"c":18.89,"v":17140000},{"d":"1998-07-27","o":18.72,"h":18.88,"l":18.44,"c":18.64,"v":13402800},{"d":"1998-07-28","o":18.56,"h":18.59,"l":18.34,"c":18.52,"v":13934400},{"d":"1998-07-29","o":18.53,"h":18.75,"l":18.23,"c":18.73,"v":16183200},{"d":"1998-07-30","o":18.78,"h":19.09,"l":18.61,"c":19,"v":17542000},{"d":"1998-07-31","o":19,"h":19.03,"l":18.34,"c":18.36,"v":9973200},{"d":"1998-08-03","o":18.25,"h":18.38,"l":18,"c":18.08,"v":9010000},{"d":"1998-08-04","o":18.09,"h":18.17,"l":17.16,"c":17.16,"v":11658800},{"d":"1998-08-05","o":17.16,"h":17.62,"l":16.84,"c":17.39,"v":13051600},{"d":"1998-08-06","o":17.03,"h":17.25,"l":16.94,"c":17.08,"v":10510800},{"d":"1998-08-07","o":17.22,"h":18,"l":17.22,"c":17.67,"v":13372000},{"d":"1998-08-10","o":17.75,"h":18.06,"l":17.69,"c":17.95,"v":10637200},{"d":"1998-08-11","o":17.53,"h":17.62,"l":17.28,"c":17.41,"v":8442000},{"d":"1998-08-12","o":17.56,"h":17.69,"l":17.22,"c":17.39,"v":5564400},{"d":"1998-08-13","o":17.36,"h":17.78,"l":16.97,"c":16.98,"v":12189200},{"d":"1998-08-14","o":17.06,"h":17.58,"l":17.06,"c":17.41,"v":6367600},{"d":"1998-08-17","o":17.41,"h":17.75,"l":17.39,"c":17.72,"v":6397600},{"d":"1998-08-18","o":17.66,"h":17.84,"l":17.44,"c":17.62,"v":9128000},{"d":"1998-08-19","o":17.61,"h":17.67,"l":17.38,"c":17.52,"v":7437600},{"d":"1998-08-20","o":17.44,"h":17.58,"l":17.34,"c":17.36,"v":5981600},{"d":"1998-08-21","o":17.12,"h":17.17,"l":16.44,"c":16.77,"v":12822800},{"d":"1998-08-24","o":16.88,"h":17.5,"l":16.88,"c":17.34,"v":9080800},{"d":"1998-08-25","o":17.41,"h":18.11,"l":17.41,"c":17.66,"v":16223600},{"d":"1998-08-26","o":17.41,"h":17.8,"l":17.34,"c":17.5,"v":5687600},{"d":"1998-08-27","o":17.25,"h":17.38,"l":16.5,"c":16.94,"v":12593200},{"d":"1998-08-28","o":16.84,"h":16.97,"l":16,"c":16.28,"v":11854800},{"d":"1998-08-31","o":16.28,"h":16.62,"l":15,"c":15.22,"v":12002800},{"d":"1998-09-01","o":15.28,"h":15.62,"l":14.48,"c":15.31,"v":19679600},{"d":"1998-09-02","o":15.47,"h":16.56,"l":15.44,"c":15.88,"v":15342400},{"d":"1998-09-03","o":15.47,"h":16.28,"l":15.38,"c":16,"v":9315600},{"d":"1998-09-04","o":16.12,"h":16.3,"l":15.7,"c":15.95,"v":7236800},{"d":"1998-09-08","o":17.12,"h":17.44,"l":16.55,"c":17.44,"v":13080400},{"d":"1998-09-09","o":17.22,"h":17.44,"l":17.09,"c":17.11,"v":9877600},{"d":"1998-09-10","o":16.69,"h":17.78,"l":16.64,"c":17.75,"v":16263600},{"d":"1998-09-11","o":17.3,"h":18.36,"l":16.88,"c":18.12,"v":22100400},{"d":"1998-09-14","o":18.28,"h":18.56,"l":17.78,"c":17.98,"v":10130800},{"d":"1998-09-15","o":17.69,"h":18.41,"l":17.67,"c":17.91,"v":10981200},{"d":"1998-09-16","o":18.12,"h":18.19,"l":17.48,"c":17.78,"v":10936400},{"d":"1998-09-17","o":17.38,"h":18.23,"l":17.34,"c":17.91,"v":10125200},{"d":"1998-09-18","o":18.09,"h":18.33,"l":17.91,"c":18.31,"v":10760800},{"d":"1998-09-21","o":17.88,"h":18.81,"l":17.81,"c":18.81,"v":21921200},{"d":"1998-09-22","o":18.97,"h":19.06,"l":18.59,"c":18.62,"v":19374800},{"d":"1998-09-23","o":18.72,"h":19.53,"l":18.69,"c":19.5,"v":14709200},{"d":"1998-09-24","o":19.25,"h":19.25,"l":18.75,"c":18.88,"v":8889600},{"d":"1998-09-25","o":18.72,"h":19.38,"l":18.69,"c":19.12,"v":13053200},{"d":"1998-09-28","o":19.25,"h":19.94,"l":19.22,"c":19.91,"v":13312000},{"d":"1998-09-29","o":19.69,"h":19.72,"l":19.28,"c":19.33,"v":10910000},{"d":"1998-09-30","o":19.22,"h":19.47,"l":18.88,"c":18.89,"v":10816800},{"d":"1998-10-01","o":18.62,"h":18.66,"l":18.06,"c":18.47,"v":11954400},{"d":"1998-10-02","o":18.47,"h":18.81,"l":18.14,"c":18.78,"v":11312800},{"d":"1998-10-05","o":18.72,"h":18.84,"l":18.06,"c":18.06,"v":11484800},{"d":"1998-10-06","o":18.3,"h":18.72,"l":17.56,"c":17.92,"v":12174400},{"d":"1998-10-07","o":17.89,"h":18.03,"l":17.33,"c":17.34,"v":9135200},{"d":"1998-10-08","o":16.78,"h":17.41,"l":16.53,"c":17.27,"v":15445600},{"d":"1998-10-09","o":17.94,"h":18,"l":17.31,"c":17.75,"v":13705200},{"d":"1998-10-12","o":18.12,"h":18.39,"l":17.88,"c":18.05,"v":10142000},{"d":"1998-10-13","o":18.02,"h":18.2,"l":17.78,"c":17.81,"v":5953600},{"d":"1998-10-14","o":17.62,"h":18.78,"l":17.56,"c":18.42,"v":9998000},{"d":"1998-10-15","o":18.41,"h":19.19,"l":18.41,"c":19.19,"v":10286400},{"d":"1998-10-16","o":19.34,"h":19.5,"l":18.78,"c":18.8,"v":8587200},{"d":"1998-10-19","o":18.86,"h":19.45,"l":18.84,"c":19.44,"v":11096400},{"d":"1998-10-20","o":19.5,"h":19.53,"l":18.5,"c":18.52,"v":9068800},{"d":"1998-10-21","o":18.28,"h":18.44,"l":18,"c":18.27,"v":10462000},{"d":"1998-10-22","o":18.3,"h":18.69,"l":18.28,"c":18.64,"v":5043200},{"d":"1998-10-23","o":18.62,"h":19.19,"l":18.62,"c":19.12,"v":6298000},{"d":"1998-10-26","o":19.2,"h":19.64,"l":19.2,"c":19.48,"v":8873600},{"d":"1998-10-27","o":19.66,"h":19.78,"l":19.38,"c":19.41,"v":12787600},{"d":"1998-10-28","o":19.25,"h":19.39,"l":18.88,"c":19.31,"v":13605600},{"d":"1998-10-29","o":19.41,"h":19.84,"l":19.31,"c":19.84,"v":8990400},{"d":"1998-10-30","o":19.83,"h":20,"l":19.41,"c":19.64,"v":9651600},{"d":"1998-11-02","o":19.66,"h":19.95,"l":19.56,"c":19.89,"v":7087200},{"d":"1998-11-03","o":19.89,"h":20.5,"l":19.81,"c":20.12,"v":17076000},{"d":"1998-11-04","o":20.34,"h":20.59,"l":20.06,"c":20.3,"v":12782000},{"d":"1998-11-05","o":20.23,"h":20.86,"l":19.97,"c":20.44,"v":12032800},{"d":"1998-11-06","o":20.38,"h":20.84,"l":20.28,"c":20.64,"v":6584400},{"d":"1998-11-09","o":20.64,"h":21.03,"l":20.59,"c":20.84,"v":9260400},{"d":"1998-11-10","o":20.62,"h":20.69,"l":20.39,"c":20.44,"v":9825200},{"d":"1998-11-11","o":20.62,"h":20.72,"l":19.81,"c":19.91,"v":7324000},{"d":"1998-11-12","o":19.83,"h":20.36,"l":19.83,"c":20.06,"v":10404400},{"d":"1998-11-13","o":20.02,"h":20.31,"l":19.78,"c":20.09,"v":7484000},{"d":"1998-11-16","o":20.28,"h":20.5,"l":19.5,"c":19.72,"v":11006400},{"d":"1998-11-17","o":19.8,"h":19.8,"l":19.3,"c":19.31,"v":13838400},{"d":"1998-11-18","o":19.44,"h":19.84,"l":18.81,"c":19.81,"v":12624800},{"d":"1998-11-19","o":19.81,"h":19.97,"l":19.22,"c":19.27,"v":13361600},{"d":"1998-11-20","o":19.55,"h":19.61,"l":19.19,"c":19.31,"v":13393600},{"d":"1998-11-23","o":19.5,"h":19.75,"l":19.2,"c":19.75,"v":11840400},{"d":"1998-11-24","o":19.27,"h":19.41,"l":18.66,"c":18.97,"v":22459200},{"d":"1998-11-25","o":19.12,"h":19.22,"l":18.84,"c":19.08,"v":5809600},{"d":"1998-11-27","o":19.16,"h":19.16,"l":18.81,"c":19.12,"v":2222800},{"d":"1998-11-30","o":19.12,"h":19.41,"l":18.78,"c":18.81,"v":9484800},{"d":"1998-12-01","o":18.66,"h":19.16,"l":18.59,"c":19.16,"v":7236800},{"d":"1998-12-02","o":19.16,"h":19.95,"l":19.09,"c":19.78,"v":11922000},{"d":"1998-12-03","o":19.69,"h":20,"l":18.88,"c":18.88,"v":11406400},{"d":"1998-12-04","o":19.19,"h":19.7,"l":19.16,"c":19.69,"v":9530800},{"d":"1998-12-07","o":19.75,"h":20.11,"l":19.62,"c":20.08,"v":12914400},{"d":"1998-12-08","o":20.03,"h":20.41,"l":19.91,"c":20.38,"v":13675200},{"d":"1998-12-09","o":20.47,"h":20.98,"l":20.47,"c":20.77,"v":14762000},{"d":"1998-12-10","o":20.7,"h":20.84,"l":20.59,"c":20.78,"v":9021200},{"d":"1998-12-11","o":20.62,"h":20.78,"l":20.16,"c":20.77,"v":10995200},{"d":"1998-12-14","o":20.56,"h":20.72,"l":20.06,"c":20.31,"v":7849600},{"d":"1998-12-15","o":20.38,"h":21.09,"l":20.34,"c":20.98,"v":10441600},{"d":"1998-12-16","o":21.28,"h":21.81,"l":21.22,"c":21.44,"v":15254400},{"d":"1998-12-17","o":21.67,"h":21.78,"l":21.34,"c":21.52,"v":7071600},{"d":"1998-12-18","o":21.44,"h":22.06,"l":21.3,"c":22.03,"v":8864400},{"d":"1998-12-21","o":26.99,"h":27.25,"l":24.62,"c":25.08,"v":309017200},{"d":"1998-12-22","o":25.12,"h":25.89,"l":24.94,"c":25.75,"v":17586000},{"d":"1998-12-23","o":26,"h":26.03,"l":25.06,"c":25.56,"v":9434400},{"d":"1998-12-24","o":25.5,"h":25.69,"l":25.25,"c":25.25,"v":1454400},{"d":"1998-12-28","o":25.38,"h":26.14,"l":25.19,"c":26.14,"v":7878800},{"d":"1998-12-29","o":26.14,"h":26.22,"l":25.44,"c":26.22,"v":5832800},{"d":"1998-12-30","o":26.2,"h":26.33,"l":25.56,"c":25.84,"v":6417200},{"d":"1998-12-31","o":25.72,"h":26.25,"l":25.5,"c":26.14,"v":4822800},{"d":"1999-01-04","o":26.16,"h":26.94,"l":25.91,"c":26.84,"v":14163600},{"d":"1999-01-05","o":26.7,"h":26.91,"l":26.27,"c":26.75,"v":7351600},{"d":"1999-01-06","o":26.92,"h":26.97,"l":26.28,"c":26.56,"v":12817600},{"d":"1999-01-07","o":26.38,"h":27.59,"l":26.36,"c":27.47,"v":16274000},{"d":"1999-01-08","o":27.75,"h":28.09,"l":27.38,"c":27.7,"v":11148000},{"d":"1999-01-11","o":27.59,"h":27.69,"l":27.09,"c":27.16,"v":8690000},{"d":"1999-01-12","o":27.12,"h":27.41,"l":26.7,"c":26.75,"v":8327200},{"d":"1999-01-13","o":25.75,"h":27.33,"l":25.69,"c":27.25,"v":9284000},{"d":"1999-01-14","o":27.31,"h":27.41,"l":26.22,"c":26.25,"v":5349200},{"d":"1999-01-15","o":26.56,"h":27.34,"l":26.31,"c":27.22,"v":8527200},{"d":"1999-01-19","o":27.38,"h":28.12,"l":27.31,"c":27.81,"v":8550000},{"d":"1999-01-20","o":28,"h":28.86,"l":27.62,"c":28.44,"v":7004800},{"d":"1999-01-21","o":28.27,"h":28.62,"l":27.5,"c":27.5,"v":7830000},{"d":"1999-01-22","o":27.34,"h":28.66,"l":27.25,"c":28.66,"v":6020400},{"d":"1999-01-25","o":28.66,"h":28.75,"l":27.69,"c":28.55,"v":8152400},{"d":"1999-01-26","o":28.48,"h":28.5,"l":27.72,"c":28.19,"v":9541600},{"d":"1999-01-27","o":28.41,"h":29.59,"l":28.19,"c":28.97,"v":12779600},{"d":"1999-01-28","o":29.38,"h":30.03,"l":29.11,"c":29.89,"v":10855600},{"d":"1999-01-29","o":31.38,"h":32.44,"l":31.02,"c":31.95,"v":25125200},{"d":"1999-02-01","o":32.47,"h":32.5,"l":31.25,"c":31.28,"v":9603600},{"d":"1999-02-02","o":31.25,"h":32.31,"l":30.78,"c":31.75,"v":14473600},{"d":"1999-02-03","o":31.59,"h":32.09,"l":31.2,"c":31.92,"v":6958800},{"d":"1999-02-04","o":31.95,"h":31.98,"l":30.98,"c":31.48,"v":7743600},{"d":"1999-02-05","o":31.47,"h":31.47,"l":29.66,"c":29.91,"v":12037600},{"d":"1999-02-08","o":30.19,"h":30.81,"l":30,"c":30.31,"v":6773200},{"d":"1999-02-09","o":29.91,"h":30.38,"l":28.88,"c":28.92,"v":8672000},{"d":"1999-02-10","o":28.83,"h":29.62,"l":28.72,"c":29.19,"v":8823600},{"d":"1999-02-11","o":29.5,"h":31.2,"l":29.5,"c":31.19,"v":9732000},{"d":"1999-02-12","o":31.09,"h":31.09,"l":29.88,"c":30.06,"v":6557600},{"d":"1999-02-16","o":30.56,"h":30.62,"l":30.12,"c":30.56,"v":5636000},{"d":"1999-02-17","o":30.22,"h":31.38,"l":30.16,"c":30.62,"v":7397600},{"d":"1999-02-18","o":30.91,"h":31.47,"l":30.8,"c":30.88,"v":6310800},{"d":"1999-02-19","o":31.22,"h":31.22,"l":30.62,"c":31.03,"v":5960400},{"d":"1999-02-22","o":31.12,"h":32.16,"l":31,"c":31.66,"v":8603600},{"d":"1999-02-23","o":31.86,"h":32.91,"l":31.5,"c":32.22,"v":10501600},{"d":"1999-02-24","o":32.56,"h":33.56,"l":31.62,"c":31.75,"v":13397600},{"d":"1999-02-25","o":31.86,"h":32.31,"l":31.02,"c":31.69,"v":12870800},{"d":"1999-02-26","o":31.77,"h":32.38,"l":31.12,"c":31.22,"v":9802000},{"d":"1999-03-01","o":31.38,"h":32.5,"l":30.66,"c":32.12,"v":6498200},{"d":"1999-03-02","o":32.41,"h":32.69,"l":31.5,"c":32,"v":7093800},{"d":"1999-03-03","o":31.91,"h":31.94,"l":31,"c":31.28,"v":6657400},{"d":"1999-03-04","o":31.56,"h":32.38,"l":31.31,"c":32.34,"v":9054400},{"d":"1999-03-05","o":32.81,"h":33.19,"l":32.62,"c":33.06,"v":12352400},{"d":"1999-03-08","o":33.34,"h":34.12,"l":33.06,"c":34.12,"v":9113400},{"d":"1999-03-09","o":34.03,"h":34.47,"l":33.44,"c":33.72,"v":6156000},{"d":"1999-03-10","o":33.91,"h":35.25,"l":33.56,"c":35.25,"v":6363400},{"d":"1999-03-11","o":37.5,"h":37.75,"l":36.66,"c":37.31,"v":19107600},{"d":"1999-03-12","o":37.69,"h":38.12,"l":37.41,"c":37.5,"v":12775600},{"d":"1999-03-15","o":37.72,"h":38.31,"l":36.75,"c":38.31,"v":6330200},{"d":"1999-03-16","o":38.5,"h":38.56,"l":37.19,"c":37.25,"v":6420800},{"d":"1999-03-17","o":37.31,"h":37.94,"l":36.94,"c":37.31,"v":5580400},{"d":"1999-03-18","o":37,"h":39,"l":36.94,"c":39,"v":9942200},{"d":"1999-03-19","o":39.31,"h":39.69,"l":38.62,"c":38.78,"v":10493800},{"d":"1999-03-22","o":38.88,"h":39.69,"l":38.69,"c":39.53,"v":5303400},{"d":"1999-03-23","o":39.22,"h":39.38,"l":37.44,"c":37.91,"v":8017600},{"d":"1999-03-24","o":37.72,"h":37.72,"l":35.53,"c":36.88,"v":10531000},{"d":"1999-03-25","o":37.75,"h":37.78,"l":36.5,"c":37.62,"v":10521600},{"d":"1999-03-26","o":37.31,"h":37.81,"l":36.94,"c":37.31,"v":6075600},{"d":"1999-03-29","o":37.69,"h":38.69,"l":37.31,"c":38.62,"v":7146400},{"d":"1999-03-30","o":38.69,"h":39.81,"l":38.69,"c":39.28,"v":8513000},{"d":"1999-03-31","o":39.84,"h":39.84,"l":37.38,"c":37.44,"v":7638400},{"d":"1999-04-01","o":37.69,"h":38.69,"l":37.25,"c":38.44,"v":6114800},{"d":"1999-04-05","o":39.44,"h":39.75,"l":38.69,"c":39.62,"v":5952000},{"d":"1999-04-06","o":39.69,"h":40.69,"l":39.69,"c":40,"v":10361200},{"d":"1999-04-07","o":40.5,"h":40.5,"l":38.5,"c":38.53,"v":6660200},{"d":"1999-04-08","o":38.88,"h":40.19,"l":38.44,"c":39.56,"v":7653000},{"d":"1999-04-09","o":39.53,"h":39.53,"l":38.62,"c":39.03,"v":5485200},{"d":"1999-04-12","o":38.69,"h":39.5,"l":38.47,"c":39.03,"v":5349400},{"d":"1999-04-13","o":38.91,"h":39,"l":37.75,"c":37.94,"v":11485400},{"d":"1999-04-14","o":38,"h":38.19,"l":35.62,"c":36.03,"v":14753200},{"d":"1999-04-15","o":36.34,"h":36.44,"l":33.5,"c":34.44,"v":17611800},{"d":"1999-04-16","o":34.69,"h":35.06,"l":33.06,"c":33.41,"v":11983800},{"d":"1999-04-19","o":34.5,"h":34.56,"l":30,"c":30.47,"v":23670800},{"d":"1999-04-20","o":30.75,"h":34.5,"l":30.5,"c":34.5,"v":18601600},{"d":"1999-04-21","o":31.25,"h":33,"l":30.16,"c":32,"v":28848200},{"d":"1999-04-22","o":32.62,"h":32.69,"l":30.97,"c":31.41,"v":10906400},{"d":"1999-04-23","o":31.69,"h":33,"l":31.06,"c":32.56,"v":12910400},{"d":"1999-04-26","o":33,"h":34.41,"l":32.88,"c":34.12,"v":8614000},{"d":"1999-04-27","o":34.66,"h":35.81,"l":34.66,"c":34.88,"v":12292000},{"d":"1999-04-28","o":34.94,"h":34.97,"l":32.91,"c":32.97,"v":7419000},{"d":"1999-04-29","o":33,"h":34.5,"l":31.34,"c":32.22,"v":8786800},{"d":"1999-04-30","o":32.56,"h":32.62,"l":29.94,"c":30.72,"v":13565600},{"d":"1999-05-03","o":31.19,"h":31.25,"l":29.88,"c":30.47,"v":9705400},{"d":"1999-05-04","o":30.53,"h":31.44,"l":30.12,"c":30.25,"v":10156400},{"d":"1999-05-05","o":30.38,"h":31.25,"l":30.06,"c":31.22,"v":9366800},{"d":"1999-05-06","o":31.22,"h":31.88,"l":30.31,"c":30.69,"v":8771000},{"d":"1999-05-07","o":30.78,"h":32.25,"l":30.75,"c":31.81,"v":7011800},{"d":"1999-05-10","o":31.81,"h":32.19,"l":31.19,"c":31.91,"v":6456600},{"d":"1999-05-11","o":32.25,"h":32.44,"l":31.44,"c":32.03,"v":6037800},{"d":"1999-05-12","o":32.09,"h":32.12,"l":31,"c":31.28,"v":7337000},{"d":"1999-05-13","o":31.78,"h":32.88,"l":31.31,"c":31.97,"v":8537600},{"d":"1999-05-14","o":31.44,"h":31.44,"l":30.38,"c":30.5,"v":8225400},{"d":"1999-05-17","o":30.16,"h":30.25,"l":28.5,"c":29.53,"v":11028400},{"d":"1999-05-18","o":29.78,"h":30.53,"l":29.25,"c":29.81,"v":8373400},{"d":"1999-05-19","o":30.19,"h":30.97,"l":29.81,"c":30.34,"v":5152200},{"d":"1999-05-20","o":30.5,"h":32.06,"l":30.34,"c":31.72,"v":12993600},{"d":"1999-05-21","o":31.75,"h":31.78,"l":30.59,"c":30.62,"v":7269400},{"d":"1999-05-24","o":30.75,"h":31.44,"l":30,"c":30.09,"v":9967600},{"d":"1999-05-25","o":30.16,"h":31.47,"l":29.91,"c":30.19,"v":10597800},{"d":"1999-05-26","o":30.94,"h":31.06,"l":29.5,"c":30.69,"v":8854200},{"d":"1999-05-27","o":30.41,"h":32.09,"l":29.88,"c":31.41,"v":8374000},{"d":"1999-05-28","o":31.69,"h":31.81,"l":31.06,"c":31.62,"v":6740800},{"d":"1999-06-01","o":31.72,"h":32.25,"l":30.94,"c":30.97,"v":5579200},{"d":"1999-06-02","o":30.88,"h":31.25,"l":30.31,"c":30.88,"v":5809400},{"d":"1999-06-03","o":31,"h":31,"l":30.06,"c":30.25,"v":9851000},{"d":"1999-06-04","o":30.44,"h":30.5,"l":29.53,"c":30.25,"v":12908600},{"d":"1999-06-07","o":30.44,"h":31,"l":30.12,"c":30.34,"v":11170200},{"d":"1999-06-08","o":30.38,"h":30.38,"l":29.53,"c":29.62,"v":7996000},{"d":"1999-06-09","o":29.81,"h":29.97,"l":28.38,"c":28.88,"v":18946400},{"d":"1999-06-10","o":28.53,"h":28.56,"l":26.38,"c":26.84,"v":31953000},{"d":"1999-06-11","o":27.12,"h":27.38,"l":26.06,"c":26.16,"v":9836600},{"d":"1999-06-14","o":26.56,"h":27.25,"l":26.25,"c":26.91,"v":14140200},{"d":"1999-06-15","o":26.97,"h":27.94,"l":26.94,"c":27.66,"v":9867200},{"d":"1999-06-16","o":28.34,"h":28.38,"l":27.25,"c":27.81,"v":10108200},{"d":"1999-06-17","o":27.81,"h":27.88,"l":27.19,"c":27.72,"v":8066600},{"d":"1999-06-18","o":27,"h":27.69,"l":26.25,"c":26.53,"v":13465800},{"d":"1999-06-21","o":26.56,"h":26.78,"l":26.38,"c":26.44,"v":8388000},{"d":"1999-06-22","o":26.5,"h":27.22,"l":26.41,"c":26.5,"v":9857800},{"d":"1999-06-23","o":26.69,"h":27,"l":26.31,"c":26.62,"v":14715800},{"d":"1999-06-24","o":26.69,"h":28.12,"l":26.62,"c":27.84,"v":10341200},{"d":"1999-06-25","o":28.09,"h":28.66,"l":27.73,"c":27.97,"v":8480000},{"d":"1999-06-28","o":28.38,"h":29.12,"l":27.91,"c":29.09,"v":9544600},{"d":"1999-06-29","o":29.06,"h":29.97,"l":28.97,"c":29.97,"v":12618000},{"d":"1999-06-30","o":30.03,"h":30.62,"l":29.81,"c":30.44,"v":10646400},{"d":"1999-07-01","o":30.38,"h":30.69,"l":29.88,"c":30.44,"v":6218600},{"d":"1999-07-02","o":30.62,"h":30.75,"l":30.12,"c":30.47,"v":5258200},{"d":"1999-07-06","o":30.5,"h":30.69,"l":29.5,"c":29.5,"v":8425800},{"d":"1999-07-07","o":29.62,"h":31.44,"l":29.59,"c":31.41,"v":10323600},{"d":"1999-07-08","o":31.81,"h":33.38,"l":31.56,"c":32.81,"v":18080000},{"d":"1999-07-09","o":33.44,"h":34.88,"l":33.12,"c":34.66,"v":17447200},{"d":"1999-07-12","o":34.81,"h":35,"l":32.75,"c":33.16,"v":16756600},{"d":"1999-07-13","o":36.75,"h":36.94,"l":35.38,"c":36.16,"v":28820600},{"d":"1999-07-14","o":36.12,"h":38.56,"l":36.12,"c":38.56,"v":15053600},{"d":"1999-07-15","o":38.56,"h":39.47,"l":37.84,"c":39.44,"v":14162200},{"d":"1999-07-16","o":39.56,"h":39.56,"l":38.59,"c":38.81,"v":8631000},{"d":"1999-07-19","o":38.84,"h":38.84,"l":36.38,"c":36.72,"v":11274800},{"d":"1999-07-20","o":36.62,"h":37.72,"l":36.47,"c":36.5,"v":12654400},{"d":"1999-07-21","o":36.75,"h":37.62,"l":36.5,"c":37.34,"v":9234600},{"d":"1999-07-22","o":37.16,"h":37.94,"l":36.09,"c":36.09,"v":8933400},{"d":"1999-07-23","o":36.28,"h":37.69,"l":36.25,"c":37.69,"v":7032400},{"d":"1999-07-26","o":37.38,"h":38.09,"l":36.31,"c":36.5,"v":8972800},{"d":"1999-07-27","o":36.84,"h":37.5,"l":36.12,"c":37.28,"v":7423800},{"d":"1999-07-28","o":37.25,"h":37.94,"l":36.81,"c":37.53,"v":6957400},{"d":"1999-07-29","o":36.97,"h":37.31,"l":36.34,"c":36.81,"v":7693200},{"d":"1999-07-30","o":37.31,"h":38.53,"l":37.31,"c":38.44,"v":8459200},{"d":"1999-08-02","o":38.31,"h":40,"l":38.31,"c":39.38,"v":14186400},{"d":"1999-08-03","o":39.47,"h":39.59,"l":37.59,"c":38.31,"v":11616400},{"d":"1999-08-04","o":38.5,"h":39.34,"l":38.31,"c":38.53,"v":9716400},{"d":"1999-08-05","o":38.56,"h":39.66,"l":37.56,"c":39.59,"v":7244000},{"d":"1999-08-06","o":39.25,"h":40.12,"l":37.81,"c":38.22,"v":8360200},{"d":"1999-08-09","o":38.31,"h":39.47,"l":38.16,"c":38.41,"v":6693000},{"d":"1999-08-10","o":38.38,"h":39.25,"l":37.38,"c":37.5,"v":10303000},{"d":"1999-08-11","o":37.91,"h":38.66,"l":37.69,"c":38.62,"v":7892400},{"d":"1999-08-12","o":38.5,"h":40,"l":38.5,"c":39.75,"v":12242600},{"d":"1999-08-13","o":40.44,"h":41.91,"l":40.44,"c":41.91,"v":12957000},{"d":"1999-08-16","o":42.09,"h":42.41,"l":41.06,"c":41.69,"v":7124600},{"d":"1999-08-17","o":42.09,"h":42.16,"l":40.38,"c":40.81,"v":9672600},{"d":"1999-08-18","o":40.75,"h":40.88,"l":40.06,"c":40.38,"v":7737400},{"d":"1999-08-19","o":40.12,"h":40.12,"l":38.88,"c":39.12,"v":8710800},{"d":"1999-08-20","o":39.53,"h":40.16,"l":39.41,"c":40.03,"v":8148600},{"d":"1999-08-23","o":40.62,"h":41.88,"l":40.62,"c":41.84,"v":11958400},{"d":"1999-08-24","o":41.56,"h":41.62,"l":40.16,"c":40.44,"v":8088800},{"d":"1999-08-25","o":39.56,"h":40.75,"l":39.19,"c":40.72,"v":8556000},{"d":"1999-08-26","o":40.81,"h":40.97,"l":39.88,"c":40.06,"v":7606600},{"d":"1999-08-27","o":40.16,"h":40.56,"l":39.72,"c":40.31,"v":5556600},{"d":"1999-08-30","o":40.12,"h":41.06,"l":40.12,"c":40.47,"v":6633800},{"d":"1999-08-31","o":40.75,"h":42.47,"l":39.56,"c":41.59,"v":11145200},{"d":"1999-09-01","o":41.56,"h":42.34,"l":41.28,"c":42.25,"v":9511000},{"d":"1999-09-02","o":41.59,"h":41.69,"l":40.97,"c":41.34,"v":7479600},{"d":"1999-09-03","o":42,"h":43.25,"l":42,"c":43.19,"v":10012400},{"d":"1999-09-07","o":43.28,"h":43.75,"l":42.31,"c":42.62,"v":6763600},{"d":"1999-09-08","o":42.28,"h":42.66,"l":41.94,"c":42.28,"v":5783400},{"d":"1999-09-09","o":42.38,"h":43,"l":42.12,"c":42.94,"v":7362800},{"d":"1999-09-10","o":43.56,"h":44.09,"l":42.81,"c":43.78,"v":7431800},{"d":"1999-09-13","o":43.69,"h":44.62,"l":43.19,"c":43.53,"v":6888400},{"d":"1999-09-14","o":43.53,"h":43.62,"l":42.31,"c":43,"v":8052600},{"d":"1999-09-15","o":43.31,"h":43.44,"l":40.97,"c":41.03,"v":9257400},{"d":"1999-09-16","o":41.28,"h":41.62,"l":39.62,"c":41.06,"v":7998000},{"d":"1999-09-17","o":41.34,"h":41.81,"l":41.12,"c":41.56,"v":10806400},{"d":"1999-09-20","o":41.62,"h":43.09,"l":41.62,"c":42.81,"v":6075600},{"d":"1999-09-21","o":42.56,"h":42.69,"l":41.25,"c":41.34,"v":5961800},{"d":"1999-09-22","o":41.62,"h":42.12,"l":40.66,"c":41.94,"v":7478600},{"d":"1999-09-23","o":42.31,"h":42.44,"l":39.94,"c":40.03,"v":6432800},{"d":"1999-09-24","o":39.81,"h":39.97,"l":38.19,"c":38.94,"v":11797000},{"d":"1999-09-27","o":39.62,"h":40.78,"l":39.59,"c":40.72,"v":9386200},{"d":"1999-09-28","o":41.72,"h":42.62,"l":40.97,"c":41.75,"v":11995800},{"d":"1999-09-29","o":42,"h":42.69,"l":41.5,"c":41.53,"v":7772400},{"d":"1999-09-30","o":41.78,"h":42.25,"l":40.25,"c":40.75,"v":7562800},{"d":"1999-10-01","o":40.72,"h":43.38,"l":40.44,"c":43.34,"v":7641800},{"d":"1999-10-04","o":43.5,"h":44.05,"l":42.5,"c":43.03,"v":6160600},{"d":"1999-10-05","o":43.28,"h":43.97,"l":42.12,"c":42.5,"v":6941400},{"d":"1999-10-06","o":42.81,"h":44.12,"l":42.56,"c":44.09,"v":9710400},{"d":"1999-10-07","o":44.69,"h":45.03,"l":43.56,"c":44.12,"v":7567400},{"d":"1999-10-08","o":44.19,"h":44.44,"l":42.78,"c":44.25,"v":5634600},{"d":"1999-10-11","o":44.22,"h":45,"l":43.75,"c":44.97,"v":3871000},{"d":"1999-10-12","o":44.69,"h":44.94,"l":43.62,"c":43.91,"v":4519000},{"d":"1999-10-13","o":43.5,"h":44.5,"l":42.5,"c":42.75,"v":5720600},{"d":"1999-10-14","o":42.81,"h":43.59,"l":42.19,"c":42.7,"v":6076800},{"d":"1999-10-15","o":41.72,"h":41.75,"l":40,"c":40.38,"v":10350800},{"d":"1999-10-18","o":40.38,"h":41.06,"l":39.69,"c":40.28,"v":5767800},{"d":"1999-10-19","o":41,"h":42.81,"l":41,"c":41.97,"v":10527600},{"d":"1999-10-20","o":42.38,"h":43.06,"l":41.94,"c":43.06,"v":10143600},{"d":"1999-10-21","o":39.72,"h":40.66,"l":38.81,"c":40.06,"v":36396600},{"d":"1999-10-22","o":40.94,"h":41.75,"l":40.19,"c":40.56,"v":14831600},{"d":"1999-10-25","o":40.88,"h":41.28,"l":39.75,"c":39.97,"v":11811600},{"d":"1999-10-26","o":40.38,"h":40.38,"l":37.66,"c":37.97,"v":14685600},{"d":"1999-10-27","o":38.28,"h":38.31,"l":37,"c":37.84,"v":10978800},{"d":"1999-10-28","o":38.75,"h":39.22,"l":38.56,"c":39.19,"v":13720400},{"d":"1999-10-29","o":39.5,"h":40.03,"l":39.34,"c":39.88,"v":12396200},{"d":"1999-11-01","o":40.25,"h":41.12,"l":39.91,"c":40.16,"v":9928600},{"d":"1999-11-02","o":40.34,"h":41.16,"l":40.19,"c":40.53,"v":9076600},{"d":"1999-11-03","o":41.34,"h":41.88,"l":39.22,"c":39.28,"v":11660800},{"d":"1999-11-04","o":39.62,"h":41.94,"l":39.59,"c":41.91,"v":16414800},{"d":"1999-11-05","o":42.81,"h":43.88,"l":42.5,"c":42.56,"v":13553000},{"d":"1999-11-08","o":42.44,"h":43.5,"l":42,"c":42.72,"v":9955400},{"d":"1999-11-09","o":43.69,"h":43.97,"l":42.75,"c":42.94,"v":9337200},{"d":"1999-11-10","o":43.06,"h":44.44,"l":42.81,"c":43.88,"v":9570200},{"d":"1999-11-11","o":44.12,"h":45.66,"l":44.12,"c":45.25,"v":11054800},{"d":"1999-11-12","o":45.94,"h":46.25,"l":44.5,"c":45.97,"v":7380400},{"d":"1999-11-15","o":46.25,"h":46.44,"l":44.81,"c":44.88,"v":6499200},{"d":"1999-11-16","o":45.22,"h":45.75,"l":45,"c":45.5,"v":11360800},{"d":"1999-11-17","o":45.47,"h":45.78,"l":45,"c":45.56,"v":10000600},{"d":"1999-11-18","o":45.84,"h":45.84,"l":44.75,"c":45.59,"v":10676200},{"d":"1999-11-19","o":45.56,"h":47.56,"l":45.38,"c":47.34,"v":11399800},{"d":"1999-11-22","o":47.75,"h":48.75,"l":45.75,"c":48.19,"v":9525400},{"d":"1999-11-23","o":49.06,"h":49.19,"l":47,"c":47.56,"v":7793100},{"d":"1999-11-24","o":47.62,"h":49.5,"l":46.62,"c":49.44,"v":5368100},{"d":"1999-11-26","o":50,"h":50.06,"l":48.81,"c":49.38,"v":3638900},{"d":"1999-11-29","o":49.56,"h":49.88,"l":47,"c":48.75,"v":5844000},{"d":"1999-11-30","o":47.5,"h":47.56,"l":45,"c":45.56,"v":9557900},{"d":"1999-12-01","o":45,"h":46.44,"l":44,"c":44.31,"v":7485700},{"d":"1999-12-02","o":44.62,"h":45.5,"l":44.25,"c":44.75,"v":7278200},{"d":"1999-12-03","o":45.69,"h":47.94,"l":45.19,"c":46.25,"v":9474000},{"d":"1999-12-06","o":46.12,"h":46.75,"l":44,"c":45,"v":5201200},{"d":"1999-12-07","o":45.05,"h":45.56,"l":44,"c":44.81,"v":6460700},{"d":"1999-12-08","o":44.38,"h":48,"l":44.25,"c":45.25,"v":6491400},{"d":"1999-12-09","o":46.75,"h":48,"l":42.62,"c":44,"v":10458800},{"d":"1999-12-10","o":44.25,"h":45.81,"l":44.12,"c":44.75,"v":7321500},{"d":"1999-12-13","o":45.25,"h":47.25,"l":43.75,"c":46.62,"v":8103900},{"d":"1999-12-14","o":47.31,"h":47.5,"l":45.25,"c":46.06,"v":8081900},{"d":"1999-12-15","o":45.62,"h":46.25,"l":43.94,"c":45.56,"v":8709800},{"d":"1999-12-16","o":45.5,"h":45.62,"l":43.5,"c":44.44,"v":9175200},{"d":"1999-12-17","o":45.75,"h":46.38,"l":44.75,"c":45.56,"v":10599200},{"d":"1999-12-20","o":45.62,"h":49.62,"l":45.12,"c":48.88,"v":9173100},{"d":"1999-12-21","o":49,"h":50.44,"l":48.62,"c":50.12,"v":8224800},{"d":"1999-12-22","o":50.67,"h":53.06,"l":50.25,"c":52.94,"v":9230500},{"d":"1999-12-23","o":54,"h":54.81,"l":52.75,"c":54.19,"v":6669000},{"d":"1999-12-27","o":54.94,"h":55,"l":51.12,"c":53.19,"v":5246100},{"d":"1999-12-28","o":55.06,"h":58.25,"l":54.88,"c":57.69,"v":7643600},{"d":"1999-12-29","o":58.75,"h":62,"l":57.5,"c":61.81,"v":6529300},{"d":"1999-12-30","o":63.75,"h":66.44,"l":63.56,"c":64.88,"v":5499100},{"d":"1999-12-31","o":65.38,"h":65.5,"l":59.88,"c":60.06,"v":2610400},{"d":"2000-01-03","o":70,"h":70,"l":62.88,"c":62.94,"v":22914900},{"d":"2000-01-04","o":62,"h":64.12,"l":57.69,"c":58.12,"v":15052600},{"d":"2000-01-05","o":59.19,"h":60.69,"l":58.25,"c":60.12,"v":15071400},{"d":"2000-01-06","o":60.75,"h":61.94,"l":60.25,"c":61.12,"v":11118400},{"d":"2000-01-07","o":62.75,"h":68.5,"l":62.62,"c":68,"v":15953900},{"d":"2000-01-10","o":69.5,"h":72.69,"l":69.5,"c":72.12,"v":10555300},{"d":"2000-01-11","o":72.06,"h":72.38,"l":64.12,"c":66.44,"v":14103100},{"d":"2000-01-12","o":67.62,"h":67.75,"l":62.56,"c":63.56,"v":11576800},{"d":"2000-01-13","o":64.75,"h":67.75,"l":63.81,"c":66.81,"v":10552600},{"d":"2000-01-14","o":68.88,"h":70,"l":67.38,"c":68.31,"v":8971200},{"d":"2000-01-18","o":70,"h":70.12,"l":68.25,"c":69.06,"v":8658100},{"d":"2000-01-19","o":70,"h":72.94,"l":69.88,"c":72,"v":12070900},{"d":"2000-01-20","o":74.38,"h":74.5,"l":69.62,"c":71.81,"v":9460900},{"d":"2000-01-21","o":73.38,"h":75,"l":72,"c":74.69,"v":8154300},{"d":"2000-01-24","o":75.88,"h":76.5,"l":69.12,"c":69.25,"v":9853500},{"d":"2000-01-25","o":70.75,"h":70.81,"l":66,"c":69.38,"v":11251900},{"d":"2000-01-26","o":67.88,"h":68.88,"l":64.06,"c":64.12,"v":16000800},{"d":"2000-01-27","o":65,"h":65.06,"l":59.12,"c":61.38,"v":14797000},{"d":"2000-01-28","o":61.44,"h":61.44,"l":59.38,"c":59.69,"v":10899900},{"d":"2000-01-31","o":61,"h":63.88,"l":59.88,"c":63.69,"v":12619500},{"d":"2000-02-01","o":64.75,"h":66,"l":62.75,"c":65.31,"v":9902700},{"d":"2000-02-02","o":65.12,"h":65.12,"l":61.88,"c":63.69,"v":9976900},{"d":"2000-02-03","o":64.75,"h":65,"l":62.38,"c":64,"v":7613000},{"d":"2000-02-04","o":64.75,"h":66.5,"l":64.12,"c":64.62,"v":8069600},{"d":"2000-02-07","o":66.5,"h":69.56,"l":65.12,"c":69.19,"v":9190200},{"d":"2000-02-08","o":70.38,"h":72.19,"l":69.19,"c":70.5,"v":11108300},{"d":"2000-02-09","o":71.25,"h":71.5,"l":66.62,"c":66.81,"v":7774100},{"d":"2000-02-10","o":67.38,"h":67.5,"l":64.5,"c":65.19,"v":8880100},{"d":"2000-02-11","o":65.31,"h":66.31,"l":61.94,"c":62.62,"v":8105000},{"d":"2000-02-14","o":63.56,"h":65.88,"l":61.5,"c":65.06,"v":8794600},{"d":"2000-02-15","o":65.25,"h":65.75,"l":64.19,"c":65.06,"v":8358400},{"d":"2000-02-16","o":65.12,"h":70,"l":64.75,"c":69.88,"v":11654800},{"d":"2000-02-17","o":70.19,"h":74,"l":69.94,"c":72.75,"v":14842800},{"d":"2000-02-18","o":74.5,"h":75,"l":69.94,"c":71.31,"v":14959700},{"d":"2000-02-22","o":71.69,"h":71.94,"l":66.38,"c":67.5,"v":8657100},{"d":"2000-02-23","o":68.69,"h":72.12,"l":67.12,"c":71.44,"v":9098600},{"d":"2000-02-24","o":72.12,"h":73.19,"l":68.45,"c":72.56,"v":9630100},{"d":"2000-02-25","o":73,"h":74,"l":70.12,"c":73.56,"v":8556500},{"d":"2000-02-28","o":72.88,"h":72.88,"l":66.5,"c":68.44,"v":13264800},{"d":"2000-02-29","o":70.25,"h":70.5,"l":67.12,"c":68.19,"v":8593500},{"d":"2000-03-01","o":67,"h":67.25,"l":64.81,"c":65.06,"v":10212300},{"d":"2000-03-02","o":65.31,"h":67.88,"l":63,"c":65.31,"v":12075000},{"d":"2000-03-03","o":66.88,"h":67.88,"l":65,"c":66.31,"v":10481000},{"d":"2000-03-06","o":66.88,"h":66.88,"l":63.31,"c":64.56,"v":12645900},{"d":"2000-03-07","o":65.44,"h":65.5,"l":60.5,"c":61,"v":12739800},{"d":"2000-03-08","o":63,"h":63.38,"l":60.69,"c":61.38,"v":15595000},{"d":"2000-03-09","o":61.56,"h":61.69,"l":58.88,"c":59,"v":10935000},{"d":"2000-03-10","o":60,"h":63.38,"l":58.75,"c":59.56,"v":16043800},{"d":"2000-03-13","o":58.19,"h":60.25,"l":58,"c":58,"v":10081100},{"d":"2000-03-14","o":59.88,"h":60,"l":51.06,"c":52.25,"v":27589100},{"d":"2000-03-15","o":57.19,"h":59.38,"l":56,"c":58.5,"v":33529500},{"d":"2000-03-16","o":62.5,"h":65.5,"l":61.12,"c":64.75,"v":18216200},{"d":"2000-03-17","o":64.25,"h":65.19,"l":62.19,"c":63.12,"v":12260600},{"d":"2000-03-20","o":62.25,"h":62.38,"l":56.94,"c":58,"v":20278200},{"d":"2000-03-21","o":58.12,"h":61.5,"l":55.12,"c":61.12,"v":16598600},{"d":"2000-03-22","o":61.69,"h":63.12,"l":60,"c":61.75,"v":11226000},{"d":"2000-03-23","o":58.12,"h":58.5,"l":56.81,"c":57.69,"v":20064100},{"d":"2000-03-24","o":58.25,"h":58.42,"l":52.75,"c":54.56,"v":21633800},{"d":"2000-03-27","o":55.12,"h":61,"l":55.12,"c":60.38,"v":15924900},{"d":"2000-03-28","o":61.25,"h":65.75,"l":60.41,"c":62.81,"v":18037600},{"d":"2000-03-29","o":64.94,"h":65.88,"l":61.69,"c":62.25,"v":10524700},{"d":"2000-03-30","o":61.56,"h":64.31,"l":59,"c":60.25,"v":9182700},{"d":"2000-03-31","o":61.62,"h":63,"l":59.62,"c":61.38,"v":7864600},{"d":"2000-04-03","o":61,"h":61.94,"l":58.12,"c":59.38,"v":6449800},{"d":"2000-04-04","o":60.12,"h":60.12,"l":53.81,"c":56.44,"v":14755200},{"d":"2000-04-05","o":56.31,"h":62.25,"l":56,"c":59.62,"v":10977800},{"d":"2000-04-06","o":61.89,"h":64.38,"l":61.5,"c":62.31,"v":10843500},{"d":"2000-04-07","o":63.44,"h":64.38,"l":60.25,"c":60.94,"v":8580600},{"d":"2000-04-10","o":62,"h":63.75,"l":58.75,"c":58.88,"v":9390100},{"d":"2000-04-11","o":58,"h":60.38,"l":57,"c":59.12,"v":7586200},{"d":"2000-04-12","o":60.12,"h":61.5,"l":58.19,"c":58.39,"v":7345800},{"d":"2000-04-13","o":59.56,"h":61.38,"l":56.5,"c":57.81,"v":8131900},{"d":"2000-04-14","o":56.69,"h":58,"l":52.12,"c":52.75,"v":12667000},{"d":"2000-04-17","o":52.38,"h":54.25,"l":50,"c":53.38,"v":12355900},{"d":"2000-04-18","o":54.77,"h":58.5,"l":54.12,"c":58.38,"v":9480500},{"d":"2000-04-19","o":58.44,"h":59.94,"l":55.25,"c":56,"v":9010200},{"d":"2000-04-20","o":56.75,"h":57.25,"l":53.19,"c":54,"v":7848300},{"d":"2000-04-24","o":53.31,"h":53.8,"l":50,"c":51.31,"v":11779300},{"d":"2000-04-25","o":53.19,"h":54.56,"l":51.25,"c":54.31,"v":11171500},{"d":"2000-04-26","o":52.88,"h":61.3,"l":52.5,"c":57.25,"v":31026200},{"d":"2000-04-27","o":55.55,"h":55.62,"l":52.62,"c":54.12,"v":12936000},{"d":"2000-04-28","o":55.25,"h":56.38,"l":53,"c":56,"v":12969900},{"d":"2000-05-01","o":57,"h":57.94,"l":55.12,"c":55.88,"v":7822900},{"d":"2000-05-02","o":55.88,"h":57.75,"l":55.39,"c":56.12,"v":8039500},{"d":"2000-05-03","o":56,"h":56.06,"l":52.88,"c":53.75,"v":6569700},{"d":"2000-05-04","o":54.5,"h":57.75,"l":54.38,"c":56.56,"v":7953500},{"d":"2000-05-05","o":55.88,"h":59.81,"l":55.62,"c":59.56,"v":7025100},{"d":"2000-05-08","o":59,"h":62.69,"l":57.88,"c":61.88,"v":9295600},{"d":"2000-05-09","o":61.94,"h":61.94,"l":58.75,"c":59.94,"v":6544300},{"d":"2000-05-10","o":59.44,"h":61,"l":58.25,"c":59.81,"v":5981400},{"d":"2000-05-11","o":60.31,"h":62,"l":59.31,"c":61.62,"v":5714400},{"d":"2000-05-12","o":61.88,"h":62.44,"l":60.88,"c":62.38,"v":4738900},{"d":"2000-05-15","o":62.12,"h":64.75,"l":61.19,"c":64.19,"v":6272200},{"d":"2000-05-16","o":64.88,"h":65.19,"l":63.31,"c":64.69,"v":8408500},{"d":"2000-05-17","o":63.62,"h":64.38,"l":62.81,"c":62.92,"v":4834700},{"d":"2000-05-18","o":63.38,"h":63.75,"l":61,"c":61.19,"v":4920200},{"d":"2000-05-19","o":59.88,"h":60.88,"l":59.62,"c":59.88,"v":5703300},{"d":"2000-05-22","o":60.19,"h":60.25,"l":56.25,"c":57.19,"v":10503300},{"d":"2000-05-23","o":57.19,"h":60,"l":55.5,"c":55.56,"v":7174300},{"d":"2000-05-24","o":56.69,"h":59.69,"l":55.94,"c":59.62,"v":8013100},{"d":"2000-05-25","o":60.12,"h":62.12,"l":57.75,"c":57.94,"v":6319500},{"d":"2000-05-26","o":58.12,"h":59.5,"l":57,"c":59,"v":3271000},{"d":"2000-05-30","o":60.31,"h":63.56,"l":60.31,"c":63.38,"v":5253800},{"d":"2000-05-31","o":63.12,"h":65,"l":62.5,"c":63.62,"v":7618000},{"d":"2000-06-01","o":63.94,"h":65.25,"l":62.12,"c":64.81,"v":6144000},{"d":"2000-06-02","o":66,"h":68.5,"l":66,"c":67,"v":10113800},{"d":"2000-06-05","o":66.56,"h":68.81,"l":66.25,"c":67.06,"v":6382900},{"d":"2000-06-06","o":67.31,"h":69.5,"l":66.12,"c":67.5,"v":6327000},{"d":"2000-06-07","o":67.94,"h":68.5,"l":66.44,"c":68,"v":3942800},{"d":"2000-06-08","o":68.12,"h":68.19,"l":65.25,"c":65.69,"v":5272200},{"d":"2000-06-09","o":66,"h":68.5,"l":61,"c":62.62,"v":10110500},{"d":"2000-06-12","o":63.25,"h":63.94,"l":60,"c":61,"v":9648700},{"d":"2000-06-13","o":60.88,"h":65.88,"l":60.88,"c":65.69,"v":6875300},{"d":"2000-06-14","o":66.25,"h":66.25,"l":63.62,"c":64.31,"v":4743400},{"d":"2000-06-15","o":65.17,"h":66.75,"l":64.38,"c":66.44,"v":5766900},{"d":"2000-06-16","o":67.5,"h":69.12,"l":65.5,"c":68,"v":8687700},{"d":"2000-06-19","o":67.69,"h":70.44,"l":67.06,"c":70.38,"v":6660500},{"d":"2000-06-20","o":70.19,"h":70.44,"l":69.56,"c":70,"v":8561200},{"d":"2000-06-21","o":69.44,"h":70.88,"l":69.12,"c":70.31,"v":5478500},{"d":"2000-06-22","o":69.5,"h":70,"l":66.25,"c":66.69,"v":5983000},{"d":"2000-06-23","o":66.62,"h":68.62,"l":65.88,"c":66.62,"v":3792200},{"d":"2000-06-26","o":67.5,"h":70.12,"l":66.75,"c":69.94,"v":5719000},{"d":"2000-06-27","o":69.88,"h":70.19,"l":66.5,"c":67.38,"v":5663500},{"d":"2000-06-28","o":67.31,"h":69.94,"l":67.12,"c":69.12,"v":4754000},{"d":"2000-06-29","o":68.44,"h":69.75,"l":67.56,"c":68.25,"v":4604000},{"d":"2000-06-30","o":67.75,"h":70.5,"l":66.56,"c":70.25,"v":6730700},{"d":"2000-07-03","o":69.69,"h":69.75,"l":68.31,"c":68.5,"v":3186800},{"d":"2000-07-05","o":69.38,"h":74.25,"l":68.88,"c":73.81,"v":13114900},{"d":"2000-07-06","o":72.75,"h":73.62,"l":70,"c":73.25,"v":9974600},{"d":"2000-07-07","o":73.75,"h":76,"l":73.06,"c":73.94,"v":9534800},{"d":"2000-07-10","o":74.5,"h":75.94,"l":72.62,"c":73.12,"v":7577600},{"d":"2000-07-11","o":72.5,"h":74.81,"l":72.44,"c":73.19,"v":6149300},{"d":"2000-07-12","o":74.75,"h":74.81,"l":71.44,"c":73.38,"v":5595100},{"d":"2000-07-13","o":73.06,"h":73.81,"l":68.69,"c":69.44,"v":8188600},{"d":"2000-07-14","o":69.94,"h":71.88,"l":69.5,"c":70.75,"v":6284100},{"d":"2000-07-17","o":71.31,"h":73.94,"l":71.19,"c":72.38,"v":6009900},{"d":"2000-07-18","o":71.94,"h":76,"l":71.75,"c":74.86,"v":6063000},{"d":"2000-07-19","o":74.19,"h":74.88,"l":73.06,"c":73.44,"v":6572200},{"d":"2000-07-20","o":73.88,"h":74.75,"l":73.62,"c":74.06,"v":5608100},{"d":"2000-07-21","o":72.88,"h":79.98,"l":72.75,"c":78,"v":15289500},{"d":"2000-07-24","o":79.19,"h":80.44,"l":74.5,"c":74.75,"v":8720300},{"d":"2000-07-25","o":75.56,"h":76,"l":72.25,"c":73.62,"v":5172100},{"d":"2000-07-26","o":74.44,"h":75.88,"l":69.12,"c":69.38,"v":9597200},{"d":"2000-07-27","o":69.12,"h":71.5,"l":68.25,"c":68.5,"v":13737000},{"d":"2000-07-28","o":69.12,"h":69.62,"l":65.12,"c":66.38,"v":8268400},{"d":"2000-07-31","o":66.75,"h":67.5,"l":64.75,"c":64.94,"v":6788200},{"d":"2000-08-01","o":65.31,"h":69.25,"l":65,"c":69,"v":9298200},{"d":"2000-08-02","o":69,"h":71.38,"l":68.06,"c":70.31,"v":7762200},{"d":"2000-08-03","o":68.88,"h":71.62,"l":68.88,"c":70.19,"v":5829000},{"d":"2000-08-04","o":70.56,"h":71.38,"l":67.56,"c":69.12,"v":5847600},{"d":"2000-08-07","o":69.19,"h":72.25,"l":67.81,"c":72.12,"v":7908000},{"d":"2000-08-08","o":71.81,"h":72,"l":69.34,"c":69.5,"v":6420100},{"d":"2000-08-09","o":70.19,"h":70.5,"l":68.88,"c":68.94,"v":5265800},{"d":"2000-08-10","o":69,"h":69.19,"l":67.25,"c":67.94,"v":4668700},{"d":"2000-08-11","o":68.62,"h":69.94,"l":66.75,"c":69.69,"v":4336700},{"d":"2000-08-14","o":69.62,"h":69.88,"l":68.06,"c":69.44,"v":3320500},{"d":"2000-08-15","o":69.38,"h":69.5,"l":67.12,"c":67.75,"v":5147100},{"d":"2000-08-16","o":69,"h":69.62,"l":67.5,"c":67.69,"v":4312000},{"d":"2000-08-17","o":68.75,"h":69.44,"l":67.62,"c":67.81,"v":5090600},{"d":"2000-08-18","o":67.38,"h":67.94,"l":65.81,"c":65.88,"v":5871600},{"d":"2000-08-21","o":66.88,"h":68.94,"l":66.38,"c":67.25,"v":4673300},{"d":"2000-08-22","o":67.75,"h":69.62,"l":67.69,"c":69.06,"v":5550200},{"d":"2000-08-23","o":71,"h":71.5,"l":69.12,"c":70.56,"v":7099700},{"d":"2000-08-24","o":70.75,"h":73.25,"l":70.75,"c":72.62,"v":6144800},{"d":"2000-08-25","o":73.06,"h":75.62,"l":72.94,"c":74.62,"v":6089400},{"d":"2000-08-28","o":74.88,"h":76,"l":72.88,"c":73.75,"v":4627700},{"d":"2000-08-29","o":74.5,"h":74.62,"l":72,"c":72.12,"v":5194100},{"d":"2000-08-30","o":72.31,"h":73.75,"l":71.75,"c":73.06,"v":4622300},{"d":"2000-08-31","o":73.25,"h":76.62,"l":72.69,"c":75.81,"v":7785200},{"d":"2000-09-01","o":76.56,"h":76.62,"l":74.19,"c":76.44,"v":4917600},{"d":"2000-09-05","o":76,"h":76,"l":71.88,"c":72.5,"v":7469600},{"d":"2000-09-06","o":72.5,"h":73,"l":68,"c":68.06,"v":9203300},{"d":"2000-09-07","o":69.69,"h":73.12,"l":69.62,"c":72,"v":7854100},{"d":"2000-09-08","o":72.81,"h":76.31,"l":71.19,"c":74.94,"v":8089800},{"d":"2000-09-11","o":74.12,"h":74.88,"l":72,"c":72.25,"v":6646200},{"d":"2000-09-12","o":72,"h":74.12,"l":71.38,"c":72.75,"v":4767700},{"d":"2000-09-13","o":72.38,"h":72.5,"l":71.25,"c":71.94,"v":5692500},{"d":"2000-09-14","o":71.88,"h":71.88,"l":65.19,"c":67.44,"v":21630800},{"d":"2000-09-15","o":68.75,"h":69.62,"l":66.62,"c":67.62,"v":12453900},{"d":"2000-09-18","o":68.38,"h":68.56,"l":64.94,"c":65.19,"v":5783700},{"d":"2000-09-19","o":66,"h":67.81,"l":64.12,"c":65.69,"v":6249100},{"d":"2000-09-20","o":66.75,"h":69.38,"l":66,"c":69.12,"v":5918400},{"d":"2000-09-21","o":68.5,"h":69.5,"l":67.31,"c":68.44,"v":4976100},{"d":"2000-09-22","o":68.25,"h":72.12,"l":68.25,"c":72.06,"v":7185400},{"d":"2000-09-25","o":72.06,"h":73.88,"l":69.12,"c":69.69,"v":6932500},{"d":"2000-09-26","o":69.94,"h":72,"l":68.94,"c":71.56,"v":5887200},{"d":"2000-09-27","o":70.5,"h":71.88,"l":69.69,"c":71.38,"v":5427600},{"d":"2000-09-28","o":70.41,"h":71,"l":68.5,"c":70.25,"v":7519100},{"d":"2000-09-29","o":70.62,"h":71.38,"l":69.12,"c":69.83,"v":5732900},{"d":"2000-10-02","o":70.31,"h":70.44,"l":65.12,"c":65.75,"v":8224700},{"d":"2000-10-03","o":67.97,"h":69,"l":66.5,"c":66.75,"v":5578400},{"d":"2000-10-04","o":67.25,"h":67.31,"l":63.5,"c":64.44,"v":8179500},{"d":"2000-10-05","o":64,"h":67.5,"l":64,"c":66.62,"v":4932400},{"d":"2000-10-06","o":66.62,"h":67,"l":61.5,"c":63.06,"v":6830400},{"d":"2000-10-09","o":63.38,"h":64.69,"l":62,"c":63.19,"v":3295700},{"d":"2000-10-10","o":62.78,"h":63.88,"l":60.62,"c":60.69,"v":7811600},{"d":"2000-10-11","o":59.75,"h":67.56,"l":59.5,"c":65.69,"v":7110600},{"d":"2000-10-12","o":65.38,"h":65.38,"l":59.94,"c":61.88,"v":10082700},{"d":"2000-10-13","o":60.44,"h":65,"l":60.38,"c":64.88,"v":4694800},{"d":"2000-10-16","o":65.38,"h":66.12,"l":61.81,"c":63.81,"v":7142600},{"d":"2000-10-17","o":65.62,"h":65.62,"l":63.19,"c":63.88,"v":6197300},{"d":"2000-10-18","o":62.12,"h":68.5,"l":61.38,"c":67.56,"v":8272400},{"d":"2000-10-19","o":67.69,"h":68.75,"l":65.81,"c":67.81,"v":4956800},{"d":"2000-10-20","o":67.5,"h":69.5,"l":67.12,"c":68.75,"v":4956500},{"d":"2000-10-23","o":68.94,"h":71.88,"l":68.19,"c":70.94,"v":6250300},{"d":"2000-10-24","o":71.75,"h":72.62,"l":70,"c":71.38,"v":5965700},{"d":"2000-10-25","o":70.88,"h":71.5,"l":68.38,"c":68.62,"v":7707200},{"d":"2000-10-26","o":68,"h":68.81,"l":65,"c":68.5,"v":10354700},{"d":"2000-10-27","o":61.75,"h":62.38,"l":58.25,"c":59.31,"v":33036800},{"d":"2000-10-30","o":58.69,"h":58.88,"l":51.39,"c":54.12,"v":27864900},{"d":"2000-10-31","o":56.31,"h":58.25,"l":55.69,"c":57.94,"v":14302500},{"d":"2000-11-01","o":58.31,"h":61.88,"l":57.69,"c":60.36,"v":10085100},{"d":"2000-11-02","o":60.56,"h":61.75,"l":60.06,"c":61.44,"v":7776000},{"d":"2000-11-03","o":61.62,"h":61.62,"l":59.62,"c":59.81,"v":5144000},{"d":"2000-11-06","o":60.61,"h":61.38,"l":59.62,"c":59.88,"v":7531100},{"d":"2000-11-07","o":60.5,"h":62.19,"l":59.06,"c":61.81,"v":6485000},{"d":"2000-11-08","o":62.56,"h":66.5,"l":61.5,"c":61.62,"v":12635300},{"d":"2000-11-09","o":62.5,"h":65.12,"l":61.88,"c":62.75,"v":14028200},{"d":"2000-11-10","o":62.25,"h":65.81,"l":61.06,"c":64.56,"v":8410700},{"d":"2000-11-13","o":62.39,"h":66.06,"l":62,"c":62.62,"v":10742000},{"d":"2000-11-14","o":63.81,"h":65,"l":61.62,"c":64.12,"v":7931900},{"d":"2000-11-15","o":63.62,"h":67.44,"l":63.56,"c":67.38,"v":7415700},{"d":"2000-11-16","o":65.75,"h":66.5,"l":64.88,"c":65.88,"v":5431900},{"d":"2000-11-17","o":65.88,"h":66.25,"l":63.19,"c":65.12,"v":7003200},{"d":"2000-11-20","o":63.88,"h":65.25,"l":61.69,"c":63.38,"v":5685300},{"d":"2000-11-21","o":63.38,"h":65,"l":62.38,"c":64.62,"v":5543900},{"d":"2000-11-22","o":65.06,"h":66.38,"l":64.25,"c":65.31,"v":8429200},{"d":"2000-11-24","o":65.5,"h":67,"l":63.88,"c":66.06,"v":2796500},{"d":"2000-11-27","o":67.19,"h":68.88,"l":66.5,"c":67.19,"v":6850100},{"d":"2000-11-28","o":67.55,"h":69.12,"l":66.25,"c":66.34,"v":6525400},{"d":"2000-11-29","o":66.25,"h":69,"l":65.25,"c":68.12,"v":5408900},{"d":"2000-11-30","o":66.81,"h":67.94,"l":63.5,"c":63.62,"v":8062100},{"d":"2000-12-01","o":65.19,"h":67,"l":63.31,"c":64.81,"v":5257800},{"d":"2000-12-04","o":65.56,"h":66.5,"l":62.31,"c":64.94,"v":6819300},{"d":"2000-12-05","o":66,"h":68.75,"l":65,"c":68.62,"v":6128700},{"d":"2000-12-06","o":67.12,"h":67.31,"l":65.12,"c":66,"v":7734800},{"d":"2000-12-07","o":65.38,"h":65.88,"l":63.75,"c":65.44,"v":5238900},{"d":"2000-12-08","o":65.75,"h":68.88,"l":64.69,"c":68.38,"v":6268500},{"d":"2000-12-11","o":67.5,"h":70,"l":66.56,"c":69.25,"v":7538500},{"d":"2000-12-12","o":69.19,"h":70.75,"l":67.88,"c":68.25,"v":5348100},{"d":"2000-12-13","o":69.62,"h":70.25,"l":66.75,"c":67.12,"v":7231900},{"d":"2000-12-14","o":67.31,"h":67.31,"l":63.5,"c":64.31,"v":7807900},{"d":"2000-12-15","o":63.88,"h":64.38,"l":58,"c":59.94,"v":14593400},{"d":"2000-12-18","o":62.06,"h":65.69,"l":62.06,"c":63.81,"v":8132500},{"d":"2000-12-19","o":64.31,"h":68,"l":64.31,"c":65.31,"v":8369600},{"d":"2000-12-20","o":63.81,"h":66.88,"l":63.62,"c":63.62,"v":7004100},{"d":"2000-12-21","o":64.12,"h":65.5,"l":61,"c":63.69,"v":8651600},{"d":"2000-12-22","o":63.56,"h":66.75,"l":63.5,"c":66.75,"v":5368500},{"d":"2000-12-26","o":66.56,"h":68.12,"l":66.5,"c":67.75,"v":3813800},{"d":"2000-12-27","o":66.5,"h":66.88,"l":65.06,"c":65.69,"v":7020200},{"d":"2000-12-28","o":65.88,"h":66.94,"l":65.12,"c":66.44,"v":6365300},{"d":"2000-12-29","o":66.88,"h":67.38,"l":63.94,"c":63.94,"v":5827400},{"d":"2001-01-02","o":65.88,"h":66.5,"l":62.38,"c":62.88,"v":6449200},{"d":"2001-01-03","o":63.19,"h":67.44,"l":60.62,"c":67.06,"v":10116600},{"d":"2001-01-04","o":65.88,"h":67.25,"l":61.44,"c":62.69,"v":9274400},{"d":"2001-01-05","o":62.38,"h":62.44,"l":57.88,"c":58.31,"v":15381800},{"d":"2001-01-08","o":58.12,"h":59.12,"l":54.25,"c":58.69,"v":10770300},{"d":"2001-01-09","o":58.81,"h":62.12,"l":58.62,"c":62,"v":9027400},{"d":"2001-01-10","o":60.62,"h":62.56,"l":60.12,"c":60.75,"v":9254500},{"d":"2001-01-11","o":60.5,"h":62.81,"l":58.75,"c":60.62,"v":7864900},{"d":"2001-01-12","o":61.12,"h":61.19,"l":59,"c":59.75,"v":5509600},{"d":"2001-01-16","o":60,"h":62.38,"l":59.62,"c":61.56,"v":5511400},{"d":"2001-01-17","o":62.39,"h":63.88,"l":59.5,"c":60.5,"v":6624300},{"d":"2001-01-18","o":60.94,"h":62.62,"l":60.31,"c":62.06,"v":5507700},{"d":"2001-01-19","o":61.75,"h":61.88,"l":59.38,"c":60,"v":10139000},{"d":"2001-01-22","o":70,"h":70.88,"l":66.31,"c":67.62,"v":54857700},{"d":"2001-01-23","o":66.88,"h":68.94,"l":66.81,"c":67.75,"v":16341600},{"d":"2001-01-24","o":67.62,"h":70.19,"l":66.88,"c":69.06,"v":13915700},{"d":"2001-01-25","o":69.94,"h":72.19,"l":69.88,"c":72,"v":21418100},{"d":"2001-01-26","o":71.94,"h":72.38,"l":70.5,"c":71.69,"v":8616100},{"d":"2001-01-29","o":71.25,"h":71.31,"l":70.62,"c":71,"v":7110300},{"d":"2001-01-30","o":71.11,"h":71.19,"l":70.12,"c":71,"v":7095600},{"d":"2001-01-31","o":70.69,"h":71.06,"l":69.75,"c":70.31,"v":8907000},{"d":"2001-02-01","o":69.81,"h":70.31,"l":68.81,"c":69.31,"v":7745300},{"d":"2001-02-02","o":69.44,"h":71,"l":69.31,"c":69.94,"v":5902300},{"d":"2001-02-05","o":69.81,"h":70.12,"l":68.02,"c":68.31,"v":6981100},{"d":"2001-02-06","o":68.31,"h":70.69,"l":67.88,"c":69.88,"v":8051600},{"d":"2001-02-07","o":69.61,"h":71.12,"l":69.38,"c":70.62,"v":8272900},{"d":"2001-02-08","o":71.06,"h":71.25,"l":69.44,"c":69.81,"v":4383400},{"d":"2001-02-09","o":69.38,"h":72.69,"l":68.31,"c":72.56,"v":10396800},{"d":"2001-02-12","o":72.06,"h":74.94,"l":72,"c":74.19,"v":11139100},{"d":"2001-02-13","o":74.25,"h":75.06,"l":72.12,"c":72.31,"v":8579600},{"d":"2001-02-14","o":72.38,"h":73.06,"l":70.06,"c":72,"v":8137700},{"d":"2001-02-15","o":71.75,"h":72.25,"l":70.94,"c":72.06,"v":6164800},{"d":"2001-02-16","o":71.38,"h":72.19,"l":70.12,"c":71.25,"v":5935500},{"d":"2001-02-20","o":71.19,"h":71.19,"l":68.31,"c":68.44,"v":10771000},{"d":"2001-02-21","o":68.56,"h":72.5,"l":68.38,"c":70.62,"v":10556900},{"d":"2001-02-22","o":70.56,"h":72.88,"l":69.5,"c":70.06,"v":9959300},{"d":"2001-02-23","o":69,"h":70.56,"l":68.25,"c":70.44,"v":8408000},{"d":"2001-02-26","o":70.81,"h":73.69,"l":70.25,"c":73.38,"v":8894500},{"d":"2001-02-27","o":72.56,"h":74.81,"l":72.5,"c":73.94,"v":10470700},{"d":"2001-02-28","o":74.88,"h":75.06,"l":71.88,"c":72.06,"v":10927300},{"d":"2001-03-01","o":71.69,"h":72.75,"l":69.56,"c":71.02,"v":9877900},{"d":"2001-03-02","o":70.94,"h":74.12,"l":70.25,"c":72.44,"v":8758100},{"d":"2001-03-05","o":71.75,"h":74,"l":71.56,"c":72.81,"v":6120600},{"d":"2001-03-06","o":73,"h":73.88,"l":71.88,"c":73.69,"v":6934900},{"d":"2001-03-07","o":73.56,"h":74.12,"l":69.81,"c":71.19,"v":8970300},{"d":"2001-03-08","o":70.81,"h":70.81,"l":67.38,"c":68.56,"v":12403600},{"d":"2001-03-09","o":68.12,"h":70.81,"l":66.5,"c":66.62,"v":7722400},{"d":"2001-03-12","o":65,"h":66.19,"l":61.25,"c":61.31,"v":9657100},{"d":"2001-03-13","o":62.62,"h":66.31,"l":61.88,"c":65.06,"v":12066400},{"d":"2001-03-14","o":63.16,"h":67.88,"l":63.12,"c":65,"v":13360300},{"d":"2001-03-15","o":66.12,"h":66.81,"l":64.81,"c":65.12,"v":6869600},{"d":"2001-03-16","o":63.25,"h":65,"l":62,"c":62.38,"v":11703600},{"d":"2001-03-19","o":63.11,"h":65,"l":62.09,"c":63.94,"v":8085500},{"d":"2001-03-20","o":63.75,"h":63.94,"l":61.25,"c":61.31,"v":8771200},{"d":"2001-03-21","o":61.12,"h":61.12,"l":54.75,"c":55.44,"v":24281500},{"d":"2001-03-22","o":53.12,"h":55.06,"l":45.44,"c":54.94,"v":48611900},{"d":"2001-03-23","o":54.56,"h":57.12,"l":54.25,"c":56.19,"v":14431300},{"d":"2001-03-26","o":57.69,"h":59.69,"l":56.5,"c":58.88,"v":13068700},{"d":"2001-03-27","o":59.42,"h":60.88,"l":58.06,"c":60.75,"v":10757500},{"d":"2001-03-28","o":59.75,"h":62,"l":59,"c":59.56,"v":9290400},{"d":"2001-03-29","o":58.81,"h":62,"l":58.62,"c":59.69,"v":9936500},{"d":"2001-03-30","o":60.31,"h":61.44,"l":59.31,"c":60.19,"v":7176800},{"d":"2001-04-02","o":59.38,"h":60.25,"l":55.94,"c":57,"v":10778300},{"d":"2001-04-03","o":56.25,"h":58.25,"l":54.06,"c":54.69,"v":13715100},{"d":"2001-04-04","o":54.12,"h":55.88,"l":52.19,"c":55,"v":13447600},{"d":"2001-04-05","o":56.75,"h":57,"l":52.31,"c":56.81,"v":14891000},{"d":"2001-04-06","o":55.62,"h":58.12,"l":54.38,"c":54.44,"v":12797600},{"d":"2001-04-09","o":54.8,"h":54.95,"l":53.51,"c":53.97,"v":11315400},{"d":"2001-04-10","o":54.56,"h":55.17,"l":51.4,"c":51.51,"v":15074600},{"d":"2001-04-11","o":53.65,"h":54.65,"l":50.31,"c":51.87,"v":18683700},{"d":"2001-04-12","o":51.85,"h":54.2,"l":51.83,"c":54.14,"v":10553600},{"d":"2001-04-16","o":54.21,"h":56,"l":53.9,"c":54.58,"v":7894200},{"d":"2001-04-17","o":54.03,"h":57.35,"l":54,"c":57.1,"v":9345200},{"d":"2001-04-18","o":59.22,"h":61.63,"l":57.45,"c":61.55,"v":14598500},{"d":"2001-04-19","o":61.23,"h":61.88,"l":58.8,"c":61.08,"v":9380400},{"d":"2001-04-20","o":59.67,"h":60.09,"l":59.03,"c":59.56,"v":8424600},{"d":"2001-04-23","o":59.1,"h":60.79,"l":58,"c":59.95,"v":7712000},{"d":"2001-04-24","o":60.18,"h":60.5,"l":57.07,"c":57.45,"v":9716900},{"d":"2001-04-25","o":57.2,"h":58.97,"l":57.17,"c":58.4,"v":7607100},{"d":"2001-04-26","o":58.7,"h":59.06,"l":54.85,"c":55.89,"v":10395700},{"d":"2001-04-27","o":57.16,"h":61.5,"l":57.16,"c":59.88,"v":22919100},{"d":"2001-04-30","o":61.2,"h":62.25,"l":59.95,"c":61.14,"v":12444500},{"d":"2001-05-01","o":61.01,"h":62.12,"l":59.04,"c":61.39,"v":8206500},{"d":"2001-05-02","o":62.5,"h":62.6,"l":59.8,"c":62.24,"v":7426400},{"d":"2001-05-03","o":61.35,"h":61.65,"l":58.75,"c":59.44,"v":7270500},{"d":"2001-05-04","o":58.66,"h":63.23,"l":57,"c":62.39,"v":12276200},{"d":"2001-05-07","o":61.9,"h":62.44,"l":60.32,"c":62.09,"v":5923800},{"d":"2001-05-08","o":62.18,"h":63,"l":60.2,"c":62.18,"v":6538500},{"d":"2001-05-09","o":61.84,"h":62.9,"l":60.5,"c":60.96,"v":7211500},{"d":"2001-05-10","o":62,"h":62.45,"l":60,"c":60.18,"v":7401400},{"d":"2001-05-11","o":60.54,"h":61.25,"l":59.9,"c":60.6,"v":5430500},{"d":"2001-05-14","o":61.8,"h":62.25,"l":60.21,"c":60.95,"v":7300300},{"d":"2001-05-15","o":61.09,"h":61.39,"l":60.5,"c":60.57,"v":6152700},{"d":"2001-05-16","o":60.8,"h":65,"l":60.39,"c":65,"v":9868600},{"d":"2001-05-17","o":64.78,"h":67.1,"l":64.55,"c":66.81,"v":10143900},{"d":"2001-05-18","o":65.7,"h":66.5,"l":64.6,"c":65.46,"v":7043500},{"d":"2001-05-21","o":65.75,"h":67,"l":64.52,"c":66.89,"v":7166800},{"d":"2001-05-22","o":67.4,"h":67.55,"l":65.3,"c":66.24,"v":7187300},{"d":"2001-05-23","o":65.65,"h":67.35,"l":64.05,"c":64.11,"v":8825200},{"d":"2001-05-24","o":64.47,"h":67.2,"l":63.73,"c":67.14,"v":6929900},{"d":"2001-05-25","o":66.85,"h":66.9,"l":65.25,"c":65.87,"v":4175500},{"d":"2001-05-29","o":66.1,"h":67.38,"l":65.35,"c":67.3,"v":6635200},{"d":"2001-05-30","o":66.4,"h":67.6,"l":65.35,"c":65.82,"v":8832000},{"d":"2001-05-31","o":65.65,"h":67.05,"l":65.42,"c":66.38,"v":6845300},{"d":"2001-06-01","o":66.67,"h":68.59,"l":66.54,"c":68.58,"v":6206600},{"d":"2001-06-04","o":68.55,"h":70,"l":68.13,"c":69.89,"v":7780800},{"d":"2001-06-05","o":69.66,"h":70.6,"l":69.5,"c":70.02,"v":8517100},{"d":"2001-06-06","o":69.63,"h":69.85,"l":67.9,"c":68.2,"v":5876300},{"d":"2001-06-07","o":68.13,"h":70,"l":67.65,"c":68.82,"v":6026000},{"d":"2001-06-08","o":69,"h":69,"l":67.2,"c":67.45,"v":3227200},{"d":"2001-06-11","o":68.1,"h":68.25,"l":65.5,"c":66.75,"v":5330300},{"d":"2001-06-12","o":64.31,"h":67.49,"l":62.9,"c":66.92,"v":12739700},{"d":"2001-06-13","o":66.76,"h":69,"l":66.52,"c":67.75,"v":9385500},{"d":"2001-06-14","o":67.1,"h":68,"l":66.3,"c":66.95,"v":8200000},{"d":"2001-06-15","o":66.45,"h":67.5,"l":65.55,"c":67.06,"v":9937200},{"d":"2001-06-18","o":66.7,"h":68.05,"l":66.38,"c":66.98,"v":5031700},{"d":"2001-06-19","o":67.49,"h":68,"l":66.7,"c":66.97,"v":6065500},{"d":"2001-06-20","o":66.72,"h":69.01,"l":66.72,"c":67.44,"v":8111200},{"d":"2001-06-21","o":67.1,"h":68.25,"l":66.01,"c":67.3,"v":9611200},{"d":"2001-06-22","o":67.01,"h":67.12,"l":65.11,"c":65.14,"v":6981200},{"d":"2001-06-25","o":65.32,"h":65.32,"l":62.51,"c":64.25,"v":8807500},{"d":"2001-06-26","o":63.4,"h":65.48,"l":62.75,"c":63.17,"v":7052400},{"d":"2001-06-27","o":63.05,"h":64.38,"l":62.5,"c":63.11,"v":6584300},{"d":"2001-06-28","o":63.3,"h":65.11,"l":62.5,"c":62.67,"v":8166500},{"d":"2001-06-29","o":61.14,"h":63.07,"l":59.5,"c":60.68,"v":9949400},{"d":"2001-07-02","o":61.7,"h":62.1,"l":61.06,"c":61.67,"v":5750000},{"d":"2001-07-03","o":61.55,"h":61.8,"l":60.62,"c":60.72,"v":4007300},{"d":"2001-07-05","o":60.54,"h":60.58,"l":58.13,"c":58.22,"v":9511100},{"d":"2001-07-06","o":58.05,"h":58.59,"l":56.15,"c":57.16,"v":8260100},{"d":"2001-07-09","o":57.75,"h":59.98,"l":57.64,"c":58.72,"v":8205700},{"d":"2001-07-10","o":59.52,"h":59.77,"l":57.2,"c":57.53,"v":8767900},{"d":"2001-07-11","o":57.41,"h":58.34,"l":56.35,"c":57.01,"v":10528000},{"d":"2001-07-12","o":57.28,"h":57.29,"l":54.42,"c":55.1,"v":12540700},{"d":"2001-07-13","o":55.08,"h":57.18,"l":54.75,"c":55.64,"v":11377300},{"d":"2001-07-16","o":56,"h":56.25,"l":53.46,"c":54.01,"v":9560300},{"d":"2001-07-17","o":54.65,"h":55.89,"l":54.65,"c":55.06,"v":8687100},{"d":"2001-07-18","o":55.91,"h":60.75,"l":55.75,"c":60.05,"v":14959500},{"d":"2001-07-19","o":59.33,"h":60,"l":57.89,"c":59.49,"v":8810200},{"d":"2001-07-20","o":59.65,"h":60.78,"l":59.25,"c":60.71,"v":7221700},{"d":"2001-07-23","o":61.21,"h":61.75,"l":58.5,"c":58.59,"v":7570100},{"d":"2001-07-24","o":58.35,"h":58.6,"l":56.23,"c":57.77,"v":7780300},{"d":"2001-07-25","o":57.62,"h":59.5,"l":56.85,"c":59.18,"v":6355300},{"d":"2001-07-26","o":58.54,"h":59.18,"l":56.15,"c":57.72,"v":7947200},{"d":"2001-07-27","o":60.91,"h":61.99,"l":60.51,"c":60.82,"v":10271400},{"d":"2001-07-30","o":61.1,"h":61.67,"l":60.1,"c":60.47,"v":4040700},{"d":"2001-07-31","o":61.25,"h":63.4,"l":61.25,"c":62.71,"v":8530300},{"d":"2001-08-01","o":63.1,"h":63.11,"l":61.77,"c":62.09,"v":5068500},{"d":"2001-08-02","o":62.6,"h":63.35,"l":61.1,"c":62.24,"v":5351300},{"d":"2001-08-03","o":62.19,"h":63.25,"l":61.09,"c":61.91,"v":3860500},{"d":"2001-08-06","o":61.92,"h":63,"l":61.89,"c":62.36,"v":3165100},{"d":"2001-08-07","o":62.49,"h":63.74,"l":62.23,"c":62.65,"v":4233500},{"d":"2001-08-08","o":62.75,"h":63.68,"l":60.51,"c":60.89,"v":5348500},{"d":"2001-08-09","o":60.99,"h":61.09,"l":59.15,"c":61,"v":6964200},{"d":"2001-08-10","o":61.19,"h":61.9,"l":60.21,"c":61.1,"v":4917000},{"d":"2001-08-13","o":60.99,"h":62.98,"l":60.8,"c":62.95,"v":4140000},{"d":"2001-08-14","o":63.07,"h":63.85,"l":61.75,"c":61.92,"v":5291800},{"d":"2001-08-15","o":62.19,"h":62.71,"l":59.85,"c":60.09,"v":7657700},{"d":"2001-08-16","o":60.09,"h":61.69,"l":58.3,"c":61,"v":10757700},{"d":"2001-08-17","o":60.15,"h":61.65,"l":59.81,"c":59.95,"v":5895500},{"d":"2001-08-20","o":60.08,"h":60.75,"l":59.35,"c":59.93,"v":4523000},{"d":"2001-08-21","o":59.79,"h":60.49,"l":58.36,"c":58.41,"v":5961900},{"d":"2001-08-22","o":59.15,"h":60.94,"l":58.6,"c":60.88,"v":6987800},{"d":"2001-08-23","o":60.62,"h":63.88,"l":60.25,"c":62.92,"v":11075100},{"d":"2001-08-24","o":63.56,"h":65.12,"l":63.23,"c":64.93,"v":11090200},{"d":"2001-08-27","o":64.4,"h":65.6,"l":64.3,"c":64.48,"v":4687900},{"d":"2001-08-28","o":64.72,"h":64.9,"l":62.88,"c":63,"v":4702400},{"d":"2001-08-29","o":63.01,"h":63.59,"l":61.2,"c":62.6,"v":6830200},{"d":"2001-08-30","o":62.59,"h":65.25,"l":62.58,"c":64.57,"v":12226100},{"d":"2001-08-31","o":64.29,"h":64.56,"l":63.51,"c":64.3,"v":6568700},{"d":"2001-09-04","o":63.8,"h":65.8,"l":63.4,"c":64.14,"v":7482600},{"d":"2001-09-05","o":64.25,"h":65.5,"l":62.2,"c":65.2,"v":7710400},{"d":"2001-09-06","o":65.28,"h":66.25,"l":64.5,"c":65.66,"v":11745800},{"d":"2001-09-07","o":64.95,"h":65.48,"l":63.4,"c":63.9,"v":7128200},{"d":"2001-09-10","o":62.85,"h":65.06,"l":62.55,"c":64.13,"v":6669100},{"d":"2001-09-17","o":61.03,"h":62.5,"l":59.75,"c":60.85,"v":12327500},{"d":"2001-09-18","o":62.1,"h":62.44,"l":59.35,"c":59.38,"v":20132400},{"d":"2001-09-19","o":59.69,"h":60.39,"l":55.63,"c":57.95,"v":19047800},{"d":"2001-09-20","o":56.5,"h":60.08,"l":56.35,"c":59,"v":14835300},{"d":"2001-09-21","o":55.9,"h":57.6,"l":55.5,"c":56.02,"v":18567400},{"d":"2001-09-24","o":57,"h":57.75,"l":54.81,"c":55.26,"v":9945400},{"d":"2001-09-25","o":55.87,"h":57.15,"l":55.13,"c":56.5,"v":9949000},{"d":"2001-09-26","o":57.4,"h":58.09,"l":56.84,"c":57.29,"v":11321200},{"d":"2001-09-27","o":57.4,"h":60.2,"l":57.19,"c":59.45,"v":9029800},{"d":"2001-09-28","o":60.09,"h":60.99,"l":58.73,"c":58.77,"v":10021500},{"d":"2001-10-01","o":58.74,"h":59.25,"l":57.4,"c":58.51,"v":10077200},{"d":"2001-10-02","o":58.75,"h":59.3,"l":58.14,"c":59.22,"v":7526400},{"d":"2001-10-03","o":58.5,"h":60.1,"l":58.11,"c":59.84,"v":9389500},{"d":"2001-10-04","o":59.99,"h":60,"l":57.21,"c":57.45,"v":9460400},{"d":"2001-10-05","o":57.61,"h":59,"l":56.84,"c":58.74,"v":6892300},{"d":"2001-10-08","o":58.11,"h":59.05,"l":56.87,"c":57.72,"v":4980300},{"d":"2001-10-09","o":57.93,"h":58.02,"l":56.76,"c":57.42,"v":5860300},{"d":"2001-10-10","o":57.45,"h":59.98,"l":57.22,"c":58.98,"v":6330600},{"d":"2001-10-11","o":59.53,"h":61.69,"l":59.53,"c":61.65,"v":9529200},{"d":"2001-10-12","o":60.95,"h":61.8,"l":59.51,"c":61.61,"v":9712000},{"d":"2001-10-15","o":60.84,"h":62.29,"l":60.5,"c":62.21,"v":6318500},{"d":"2001-10-16","o":62.16,"h":63.18,"l":61.17,"c":61.55,"v":6665900},{"d":"2001-10-17","o":61.95,"h":62.03,"l":58.96,"c":59.01,"v":8753000},{"d":"2001-10-18","o":58.99,"h":60.14,"l":58.45,"c":59.1,"v":7034400},{"d":"2001-10-19","o":58.88,"h":60.1,"l":58.4,"c":59.92,"v":6475700},{"d":"2001-10-22","o":59.48,"h":60.51,"l":59,"c":59.84,"v":7269100},{"d":"2001-10-23","o":60.26,"h":60.73,"l":58.91,"c":59.05,"v":7243400},{"d":"2001-10-24","o":59.5,"h":59.5,"l":55.93,"c":57.08,"v":15780900},{"d":"2001-10-25","o":56.78,"h":58.48,"l":56.26,"c":58.25,"v":14989800},{"d":"2001-10-26","o":58.94,"h":60.6,"l":58.53,"c":59.45,"v":17978900},{"d":"2001-10-29","o":59.4,"h":59.56,"l":57,"c":57.13,"v":6805000},{"d":"2001-10-30","o":57.01,"h":57.5,"l":55.15,"c":56.88,"v":8777100},{"d":"2001-10-31","o":57.31,"h":58.55,"l":56.71,"c":56.82,"v":8416900},{"d":"2001-11-01","o":57.39,"h":58.72,"l":56.9,"c":58,"v":7081200},{"d":"2001-11-02","o":57.6,"h":58.5,"l":57.2,"c":57.64,"v":5232800},{"d":"2001-11-05","o":58.24,"h":58.99,"l":57.94,"c":58.54,"v":5033000},{"d":"2001-11-06","o":58.31,"h":59.77,"l":57.56,"c":59.26,"v":6476600},{"d":"2001-11-07","o":59.52,"h":60.49,"l":59.43,"c":59.94,"v":8091500},{"d":"2001-11-08","o":60.2,"h":60.66,"l":57.57,"c":57.58,"v":9758800},{"d":"2001-11-09","o":57.7,"h":58.15,"l":56.18,"c":56.89,"v":8526000},{"d":"2001-11-12","o":56.94,"h":57.41,"l":55.26,"c":56.27,"v":7183500},{"d":"2001-11-13","o":57.79,"h":58.34,"l":57.5,"c":57.99,"v":5927300},{"d":"2001-11-14","o":58.98,"h":59.05,"l":57.08,"c":57.33,"v":9786900},{"d":"2001-11-15","o":57.33,"h":58.05,"l":56.5,"c":57.04,"v":8145400},{"d":"2001-11-16","o":57.11,"h":57.12,"l":56.18,"c":56.52,"v":6327100},{"d":"2001-11-19","o":56.95,"h":58.36,"l":56.84,"c":58.35,"v":8095200},{"d":"2001-11-20","o":58.3,"h":59.29,"l":57.69,"c":57.91,"v":10883200},{"d":"2001-11-21","o":61.35,"h":62.26,"l":60.67,"c":61.98,"v":21729200},{"d":"2001-11-23","o":62.52,"h":64.75,"l":62.32,"c":64.42,"v":13169800},{"d":"2001-11-26","o":64.32,"h":67.42,"l":64,"c":67.39,"v":17849000},{"d":"2001-11-27","o":66.41,"h":67.09,"l":65.06,"c":65.85,"v":13406000},{"d":"2001-11-28","o":65.2,"h":65.87,"l":64.12,"c":64.52,"v":7623600},{"d":"2001-11-29","o":64.72,"h":65.88,"l":63.93,"c":65.79,"v":6988300},{"d":"2001-11-30","o":65.65,"h":66.95,"l":65.1,"c":66.43,"v":7705600},{"d":"2001-12-03","o":65.89,"h":66.78,"l":65.01,"c":65.48,"v":6707400},{"d":"2001-12-04","o":67.07,"h":67.65,"l":66.05,"c":66.66,"v":11001000},{"d":"2001-12-05","o":67.03,"h":67.99,"l":66.4,"c":67.74,"v":8872200},{"d":"2001-12-06","o":67.75,"h":69,"l":67.23,"c":68.49,"v":8656000},{"d":"2001-12-07","o":68.2,"h":68.41,"l":66.27,"c":66.8,"v":7410000},{"d":"2001-12-10","o":66.63,"h":67.6,"l":64.86,"c":64.87,"v":8547000},{"d":"2001-12-11","o":65.45,"h":65.88,"l":63.88,"c":64.3,"v":9259000},{"d":"2001-12-12","o":64.56,"h":64.84,"l":62.76,"c":64.39,"v":10275600},{"d":"2001-12-13","o":64.09,"h":64.72,"l":60.18,"c":60.19,"v":23186000},{"d":"2001-12-14","o":57.4,"h":57.9,"l":55.85,"c":56.03,"v":54037500},{"d":"2001-12-17","o":55.25,"h":59.89,"l":55.21,"c":59.49,"v":43405800},{"d":"2001-12-18","o":58.41,"h":58.85,"l":57.14,"c":58.39,"v":23899200},{"d":"2001-12-19","o":57.6,"h":58.8,"l":57.3,"c":58.33,"v":13772000},{"d":"2001-12-20","o":58.1,"h":58.53,"l":57.75,"c":57.8,"v":8129600},{"d":"2001-12-21","o":57.95,"h":58.97,"l":56.92,"c":57.97,"v":16269500},{"d":"2001-12-24","o":57.75,"h":57.95,"l":57,"c":57.02,"v":6296300},{"d":"2001-12-26","o":57.43,"h":58.8,"l":57.05,"c":58.29,"v":6461100},{"d":"2001-12-27","o":58.31,"h":58.91,"l":58.09,"c":58.4,"v":6585200},{"d":"2001-12-28","o":58.6,"h":59.73,"l":58.55,"c":59.06,"v":8493600},{"d":"2001-12-31","o":58.6,"h":58.61,"l":56.29,"c":56.44,"v":10040400},{"d":"2002-01-02","o":56.9,"h":56.94,"l":55.1,"c":56.4,"v":10571300},{"d":"2002-01-03","o":56.55,"h":56.82,"l":53.75,"c":54.34,"v":19074400},{"d":"2002-01-04","o":54.91,"h":56.24,"l":53.28,"c":55.62,"v":18595900},{"d":"2002-01-07","o":57.24,"h":57.24,"l":55.68,"c":55.69,"v":13657300},{"d":"2002-01-08","o":56.51,"h":56.65,"l":55.03,"c":56.54,"v":9275800},{"d":"2002-01-09","o":57.32,"h":57.7,"l":55.76,"c":55.77,"v":12493000},{"d":"2002-01-10","o":55.9,"h":56.94,"l":55.36,"c":56.49,"v":8100500},{"d":"2002-01-11","o":56.8,"h":57.74,"l":56.58,"c":57.1,"v":9662200},{"d":"2002-01-14","o":57.13,"h":57.35,"l":55.5,"c":55.5,"v":8124100},{"d":"2002-01-15","o":55.95,"h":56.49,"l":55.41,"c":56.26,"v":7696000},{"d":"2002-01-16","o":56.5,"h":57.4,"l":55.59,"c":55.69,"v":10046500},{"d":"2002-01-17","o":56.35,"h":56.39,"l":54.5,"c":55.8,"v":11104000},{"d":"2002-01-18","o":54.96,"h":56.13,"l":53.74,"c":54.33,"v":13029700},{"d":"2002-01-22","o":55.31,"h":56.24,"l":54.13,"c":56.06,"v":12419600},{"d":"2002-01-23","o":57.26,"h":58.85,"l":56.44,"c":58.46,"v":16704600},{"d":"2002-01-24","o":57.1,"h":58,"l":56.8,"c":57.21,"v":15523900},{"d":"2002-01-25","o":57,"h":58.25,"l":56.65,"c":57.06,"v":7856300},{"d":"2002-01-28","o":57.39,"h":57.4,"l":56,"c":56.3,"v":7728400},{"d":"2002-01-29","o":56.31,"h":57.15,"l":54,"c":54.5,"v":11779500},{"d":"2002-01-30","o":54.5,"h":55.09,"l":53.35,"c":55.04,"v":13339900},{"d":"2002-01-31","o":55.25,"h":55.74,"l":54.35,"c":55.5,"v":10058400},{"d":"2002-02-01","o":57.6,"h":58.08,"l":56.94,"c":57.88,"v":17901100},{"d":"2002-02-04","o":57.51,"h":57.66,"l":56.01,"c":56.37,"v":9394900},{"d":"2002-02-05","o":56.79,"h":58.23,"l":56.14,"c":56.68,"v":13967500},{"d":"2002-02-06","o":56.96,"h":57.35,"l":56,"c":56.44,"v":11302200},{"d":"2002-02-07","o":56.65,"h":57.62,"l":55.8,"c":56.01,"v":9009800},{"d":"2002-02-08","o":56.17,"h":57.9,"l":56,"c":57.9,"v":10209600},{"d":"2002-02-11","o":57.58,"h":58.19,"l":57.4,"c":57.64,"v":8532200},{"d":"2002-02-12","o":57.2,"h":59.25,"l":57.05,"c":59,"v":11649900},{"d":"2002-02-13","o":59.06,"h":59.55,"l":58.55,"c":58.92,"v":7756800},{"d":"2002-02-14","o":58.73,"h":59.8,"l":57.47,"c":58,"v":8977000},{"d":"2002-02-15","o":57.91,"h":58.8,"l":56.8,"c":58.19,"v":11526800},{"d":"2002-02-19","o":57.8,"h":57.95,"l":56.65,"c":56.9,"v":7038500},{"d":"2002-02-20","o":57.68,"h":58.96,"l":57.1,"c":58.95,"v":9055500},{"d":"2002-02-21","o":58.44,"h":59.95,"l":57.53,"c":57.59,"v":13086400},{"d":"2002-02-22","o":56.78,"h":57.75,"l":56.2,"c":57.55,"v":22726500},{"d":"2002-02-25","o":57.56,"h":59,"l":57.37,"c":58.97,"v":10041800},{"d":"2002-02-26","o":58.99,"h":59.25,"l":57.92,"c":58.62,"v":7985200},{"d":"2002-02-27","o":59.19,"h":59.45,"l":57.5,"c":57.87,"v":10489900},{"d":"2002-02-28","o":58.17,"h":59.03,"l":57.88,"c":57.98,"v":9439600},{"d":"2002-03-01","o":58.17,"h":58.7,"l":57.01,"c":58.53,"v":9436000},{"d":"2002-03-04","o":59,"h":59.9,"l":58.89,"c":59.88,"v":13094400},{"d":"2002-03-05","o":59.44,"h":60.25,"l":58.52,"c":58.94,"v":8645400},{"d":"2002-03-06","o":59.19,"h":60.61,"l":58.9,"c":60.59,"v":12320100},{"d":"2002-03-07","o":59.97,"h":60.59,"l":59.21,"c":59.8,"v":9259100},{"d":"2002-03-08","o":60.24,"h":60.25,"l":58.73,"c":59.72,"v":8827700},{"d":"2002-03-11","o":59.42,"h":59.87,"l":58.91,"c":59.4,"v":8292600},{"d":"2002-03-12","o":58.92,"h":59.7,"l":58.5,"c":59.59,"v":5797400},{"d":"2002-03-13","o":60.09,"h":60.49,"l":59.07,"c":59.86,"v":8094000},{"d":"2002-03-14","o":59.75,"h":60.98,"l":59.74,"c":60.25,"v":8174100},{"d":"2002-03-15","o":60.11,"h":61.47,"l":60,"c":61.41,"v":9986400},{"d":"2002-03-18","o":61.79,"h":62.62,"l":61.6,"c":62.48,"v":10299700},{"d":"2002-03-19","o":62.55,"h":62.94,"l":61.86,"c":62.31,"v":7892200},{"d":"2002-03-20","o":61.99,"h":62.25,"l":61.06,"c":61.06,"v":8202700},{"d":"2002-03-21","o":61.08,"h":62.25,"l":60.6,"c":62.24,"v":8088300},{"d":"2002-03-22","o":61.81,"h":62.48,"l":61.29,"c":61.8,"v":8647600},{"d":"2002-03-25","o":61.95,"h":61.98,"l":60.35,"c":60.38,"v":8289900},{"d":"2002-03-26","o":60.23,"h":60.98,"l":60.05,"c":60.63,"v":8174300},{"d":"2002-03-27","o":60.3,"h":61.39,"l":60.11,"c":60.85,"v":7905300},{"d":"2002-03-28","o":60.87,"h":60.95,"l":59.57,"c":59.68,"v":8894500},{"d":"2002-04-01","o":59.43,"h":61.48,"l":59.35,"c":61.39,"v":8119700},{"d":"2002-04-02","o":61,"h":61.43,"l":59.75,"c":59.75,"v":7025300},{"d":"2002-04-03","o":60.09,"h":60.56,"l":59.2,"c":59.94,"v":8161300},{"d":"2002-04-04","o":59.81,"h":60.42,"l":58.88,"c":58.97,"v":9938200},{"d":"2002-04-05","o":59.25,"h":59.74,"l":58.09,"c":58.22,"v":9154800},{"d":"2002-04-08","o":57.61,"h":59.05,"l":57.23,"c":58.99,"v":11398300},{"d":"2002-04-09","o":59,"h":59.03,"l":55.92,"c":56.36,"v":16797900},{"d":"2002-04-10","o":57.35,"h":58.7,"l":57.25,"c":58.64,"v":11552200},{"d":"2002-04-11","o":58.44,"h":59.39,"l":57.09,"c":57.17,"v":9936900},{"d":"2002-04-12","o":57.52,"h":57.78,"l":56.8,"c":57.21,"v":5869600},{"d":"2002-04-15","o":57.49,"h":57.96,"l":56.15,"c":56.85,"v":8152300},{"d":"2002-04-16","o":57.14,"h":57.84,"l":56.67,"c":57.75,"v":6495400},{"d":"2002-04-17","o":57.84,"h":58.1,"l":56.05,"c":56.44,"v":7538700},{"d":"2002-04-18","o":56.26,"h":57.65,"l":56.15,"c":57.52,"v":7899400},{"d":"2002-04-19","o":58.2,"h":58.29,"l":56.55,"c":56.82,"v":7775700},{"d":"2002-04-22","o":56.51,"h":56.65,"l":55.5,"c":56.02,"v":7713500},{"d":"2002-04-23","o":55.04,"h":55.97,"l":54.6,"c":54.75,"v":13368100},{"d":"2002-04-24","o":55.46,"h":56.78,"l":55.31,"c":56.11,"v":10958400},{"d":"2002-04-25","o":56,"h":57.05,"l":55.11,"c":55.2,"v":11815700},{"d":"2002-04-26","o":56.28,"h":56.75,"l":53.32,"c":53.84,"v":16767600},{"d":"2002-04-29","o":53.85,"h":53.85,"l":51.5,"c":51.88,"v":18827500},{"d":"2002-04-30","o":51.67,"h":53.35,"l":50.95,"c":52.88,"v":13489100},{"d":"2002-05-01","o":52.82,"h":52.91,"l":51.21,"c":51.52,"v":12053400},{"d":"2002-05-02","o":51.33,"h":52.1,"l":50.27,"c":50.32,"v":12280500},{"d":"2002-05-03","o":50.3,"h":50.35,"l":47.77,"c":48.8,"v":20110100},{"d":"2002-05-06","o":48.66,"h":49.15,"l":46.45,"c":46.81,"v":14849400},{"d":"2002-05-07","o":46.49,"h":47.73,"l":45.81,"c":46.54,"v":17532300},{"d":"2002-05-08","o":47.4,"h":49.71,"l":47.2,"c":49.15,"v":13995000},{"d":"2002-05-09","o":48.95,"h":49.54,"l":47.58,"c":47.59,"v":11485800},{"d":"2002-05-10","o":47.9,"h":47.93,"l":45.43,"c":45.66,"v":15364700},{"d":"2002-05-13","o":45.97,"h":48.03,"l":45.45,"c":47.96,"v":12388000},{"d":"2002-05-14","o":49.71,"h":51.81,"l":49.63,"c":51.79,"v":20239900},{"d":"2002-05-15","o":51.04,"h":52.55,"l":50.64,"c":51.35,"v":12607400},{"d":"2002-05-16","o":51.08,"h":51.1,"l":49.4,"c":50.35,"v":10088600},{"d":"2002-05-17","o":50.71,"h":51.4,"l":49.08,"c":50.69,"v":12138000},{"d":"2002-05-20","o":50.02,"h":50.72,"l":49.4,"c":49.79,"v":10468900},{"d":"2002-05-21","o":50,"h":50.56,"l":48.42,"c":48.65,"v":10477300},{"d":"2002-05-22","o":47.85,"h":49.74,"l":47.85,"c":49.43,"v":10293600},{"d":"2002-05-23","o":49.95,"h":52.99,"l":49.22,"c":52.7,"v":13168800},{"d":"2002-05-24","o":52.05,"h":52.89,"l":50.66,"c":50.71,"v":10605500},{"d":"2002-05-28","o":50.95,"h":51.98,"l":49.9,"c":51.61,"v":8678900},{"d":"2002-05-29","o":51.3,"h":52.3,"l":50.62,"c":50.62,"v":8873800},{"d":"2002-05-30","o":50.4,"h":50.62,"l":49.56,"c":50.12,"v":8980600},{"d":"2002-05-31","o":50.45,"h":50.5,"l":47.54,"c":47.63,"v":14617200},{"d":"2002-06-03","o":47.47,"h":48.28,"l":45.14,"c":45.19,"v":11719300},{"d":"2002-06-04","o":45.27,"h":45.45,"l":43.3,"c":44.4,"v":21143800},{"d":"2002-06-05","o":44.52,"h":45.86,"l":44.13,"c":45.51,"v":14209300},{"d":"2002-06-06","o":45.08,"h":45.21,"l":42.76,"c":42.79,"v":11967600},{"d":"2002-06-07","o":40.67,"h":41.62,"l":40.5,"c":41.25,"v":19903400},{"d":"2002-06-10","o":41.5,"h":42.35,"l":41.2,"c":41.81,"v":11662600},{"d":"2002-06-11","o":42.1,"h":42.25,"l":38.2,"c":38.75,"v":24301900},{"d":"2002-06-12","o":38.66,"h":39.16,"l":36.73,"c":38.17,"v":25015900},{"d":"2002-06-13","o":38.95,"h":38.95,"l":37.44,"c":37.8,"v":18824900},{"d":"2002-06-14","o":36.9,"h":40.64,"l":36.81,"c":40.18,"v":23638700},{"d":"2002-06-17","o":41.69,"h":42.99,"l":41.3,"c":42.7,"v":28478700},{"d":"2002-06-18","o":42.11,"h":44.2,"l":41.83,"c":43.25,"v":23339900},{"d":"2002-06-19","o":43.23,"h":44.13,"l":42.62,"c":43.03,"v":15854900},{"d":"2002-06-20","o":42.41,"h":42.84,"l":40.76,"c":41.32,"v":19211000},{"d":"2002-06-21","o":40.75,"h":42.01,"l":40.18,"c":40.45,"v":18579900},{"d":"2002-06-24","o":40.17,"h":42.99,"l":39.88,"c":41.78,"v":19148700},{"d":"2002-06-25","o":42.15,"h":42.5,"l":40.25,"c":40.66,"v":15075400},{"d":"2002-06-26","o":39.08,"h":41.49,"l":39,"c":40.81,"v":19021000},{"d":"2002-06-27","o":41.5,"h":41.85,"l":40.48,"c":41.49,"v":14872900},{"d":"2002-06-28","o":41.57,"h":43,"l":41.26,"c":41.88,"v":13014300},{"d":"2002-07-01","o":41.45,"h":41.57,"l":38.34,"c":38.36,"v":16032300},{"d":"2002-07-02","o":38.43,"h":38.5,"l":36.64,"c":36.95,"v":17464400},{"d":"2002-07-03","o":36.58,"h":36.75,"l":34.39,"c":35.83,"v":19835500},{"d":"2002-07-05","o":36.56,"h":38.18,"l":36.48,"c":38.07,"v":6473100},{"d":"2002-07-08","o":38,"h":38.07,"l":36.17,"c":36.21,"v":12180600},{"d":"2002-07-09","o":36.47,"h":36.96,"l":34.55,"c":34.93,"v":12951300},{"d":"2002-07-10","o":35.05,"h":35.12,"l":32.49,"c":32.53,"v":18911800},{"d":"2002-07-11","o":32.46,"h":34.59,"l":32.25,"c":34.41,"v":20980500},{"d":"2002-07-12","o":34.92,"h":35.48,"l":33.33,"c":34.3,"v":16552100},{"d":"2002-07-15","o":33.76,"h":33.76,"l":30.57,"c":31.07,"v":26714600},{"d":"2002-07-16","o":31.21,"h":34.63,"l":31.18,"c":32.87,"v":37426600},{"d":"2002-07-17","o":34.94,"h":37.12,"l":34.87,"c":37.1,"v":29001900},{"d":"2002-07-18","o":36.69,"h":36.74,"l":33.9,"c":34.28,"v":21493800},{"d":"2002-07-19","o":34.05,"h":35.82,"l":33.4,"c":35.46,"v":27505200},{"d":"2002-07-22","o":35.83,"h":36.9,"l":35.27,"c":35.28,"v":24249200},{"d":"2002-07-23","o":35.38,"h":36.1,"l":34.79,"c":35.6,"v":27637600},{"d":"2002-07-24","o":34.7,"h":39.55,"l":34.21,"c":37.09,"v":26174100},{"d":"2002-07-25","o":40.61,"h":42.35,"l":40.29,"c":41.94,"v":43226100},{"d":"2002-07-26","o":41.79,"h":43.38,"l":40.77,"c":43.38,"v":17267000},{"d":"2002-07-29","o":43.8,"h":44.25,"l":42.5,"c":44.02,"v":20937900},{"d":"2002-07-30","o":43.41,"h":46.65,"l":43.36,"c":45.49,"v":25061100},{"d":"2002-07-31","o":42.98,"h":46.5,"l":42.95,"c":45.64,"v":33644300},{"d":"2002-08-01","o":45.79,"h":45.86,"l":43.3,"c":43.4,"v":15863800},{"d":"2002-08-02","o":43.61,"h":44.61,"l":42.61,"c":43.51,"v":15541900},{"d":"2002-08-05","o":43.2,"h":44.08,"l":41.98,"c":42.22,"v":15115000},{"d":"2002-08-06","o":42.92,"h":44.59,"l":42.65,"c":44.23,"v":16463400},{"d":"2002-08-07","o":45.09,"h":45.85,"l":44.13,"c":45.72,"v":15199700},{"d":"2002-08-08","o":45.56,"h":48.04,"l":45.36,"c":48.03,"v":19341000},{"d":"2002-08-09","o":47.2,"h":48.55,"l":46.82,"c":47.73,"v":12285100},{"d":"2002-08-12","o":47.01,"h":48.23,"l":46.7,"c":47.98,"v":9703200},{"d":"2002-08-13","o":47.49,"h":47.92,"l":45.48,"c":45.64,"v":14460400},{"d":"2002-08-14","o":45.6,"h":47.86,"l":45,"c":47.52,"v":16515500},{"d":"2002-08-15","o":47.42,"h":48.65,"l":46.67,"c":47.8,"v":13443200},{"d":"2002-08-16","o":47.49,"h":48.22,"l":46.78,"c":47.53,"v":11124800},{"d":"2002-08-19","o":47.35,"h":47.54,"l":46.4,"c":46.42,"v":11523200},{"d":"2002-08-20","o":46.02,"h":47.36,"l":45.82,"c":46.67,"v":11630000},{"d":"2002-08-21","o":47.2,"h":47.95,"l":46.6,"c":47.7,"v":10914800},{"d":"2002-08-22","o":47.64,"h":48.92,"l":47.01,"c":48.54,"v":11725700},{"d":"2002-08-23","o":48.32,"h":48.9,"l":47.11,"c":47.27,"v":10946800},{"d":"2002-08-26","o":47.54,"h":47.6,"l":45.43,"c":46.84,"v":11323300},{"d":"2002-08-27","o":47,"h":47.18,"l":45.2,"c":45.21,"v":11010500},{"d":"2002-08-28","o":45.5,"h":46.11,"l":45.01,"c":45.18,"v":12285600},{"d":"2002-08-29","o":45.04,"h":46.38,"l":44.69,"c":45.38,"v":11252000},{"d":"2002-08-30","o":45.42,"h":46.55,"l":45,"c":45.03,"v":9749600},{"d":"2002-09-03","o":44.94,"h":45.02,"l":42.92,"c":42.94,"v":14686300},{"d":"2002-09-04","o":43.3,"h":44.71,"l":42.83,"c":44.12,"v":13059600},{"d":"2002-09-05","o":43.6,"h":44.23,"l":43.19,"c":43.2,"v":12383500},{"d":"2002-09-06","o":44.11,"h":45.55,"l":44.11,"c":44.75,"v":10521000},{"d":"2002-09-09","o":44.4,"h":45.84,"l":43.82,"c":44.95,"v":12226300},{"d":"2002-09-10","o":45.09,"h":46.31,"l":44.9,"c":46.05,"v":11923200},{"d":"2002-09-11","o":46.31,"h":47.09,"l":45.63,"c":45.65,"v":8406800},{"d":"2002-09-12","o":45.54,"h":45.8,"l":44.9,"c":45.08,"v":8862100},{"d":"2002-09-13","o":44.82,"h":46.02,"l":44.5,"c":45.67,"v":11085900},{"d":"2002-09-16","o":45.37,"h":45.74,"l":44.7,"c":45.29,"v":7573500},{"d":"2002-09-17","o":45.9,"h":46.43,"l":44.98,"c":45.17,"v":10401000},{"d":"2002-09-18","o":44.71,"h":45.81,"l":43.86,"c":45.48,"v":13498500},{"d":"2002-09-19","o":44.6,"h":44.96,"l":41.92,"c":42.01,"v":26645700},{"d":"2002-09-20","o":42.3,"h":42.44,"l":40.55,"c":41.72,"v":23438200},{"d":"2002-09-23","o":41.32,"h":41.58,"l":39.12,"c":40.01,"v":16663500},{"d":"2002-09-24","o":39.33,"h":42.8,"l":39.24,"c":42.07,"v":21868900},{"d":"2002-09-25","o":42.84,"h":44.35,"l":41.98,"c":44.06,"v":17233500},{"d":"2002-09-26","o":44.36,"h":44.64,"l":42.85,"c":43.66,"v":14060600},{"d":"2002-09-27","o":43.33,"h":44.75,"l":41.67,"c":42,"v":19147800},{"d":"2002-09-30","o":41.46,"h":42.94,"l":40.77,"c":41.7,"v":22208100},{"d":"2002-10-01","o":42.11,"h":44.95,"l":41.98,"c":44.56,"v":20965700},{"d":"2002-10-02","o":44.4,"h":45.98,"l":44.4,"c":44.75,"v":19279900},{"d":"2002-10-03","o":44.52,"h":46.43,"l":44.51,"c":45.75,"v":14957700},{"d":"2002-10-04","o":45.95,"h":46.07,"l":43.58,"c":43.66,"v":18705900},{"d":"2002-10-07","o":43.3,"h":45.41,"l":43.16,"c":44.7,"v":18261100},{"d":"2002-10-08","o":45.06,"h":46.34,"l":45.01,"c":45.79,"v":22168900},{"d":"2002-10-09","o":45.34,"h":46.39,"l":45.25,"c":45.62,"v":17751400},{"d":"2002-10-10","o":45.55,"h":48.28,"l":45.4,"c":48.24,"v":22415500},{"d":"2002-10-11","o":48.75,"h":49.28,"l":47.55,"c":48.09,"v":20324400},{"d":"2002-10-14","o":48.23,"h":49.47,"l":48.1,"c":49.19,"v":14298400},{"d":"2002-10-15","o":49.99,"h":50.5,"l":49.36,"c":50.48,"v":20376400},{"d":"2002-10-16","o":49.86,"h":51.51,"l":49.83,"c":50.38,"v":15647200},{"d":"2002-10-17","o":51.39,"h":52,"l":49.35,"c":50.15,"v":17367800},{"d":"2002-10-18","o":50.05,"h":50.97,"l":49.55,"c":50.48,"v":14499200},{"d":"2002-10-21","o":50.15,"h":50.68,"l":49.49,"c":50.38,"v":13647800},{"d":"2002-10-22","o":49.85,"h":50.53,"l":49.36,"c":49.8,"v":13002800},{"d":"2002-10-23","o":49.95,"h":50.16,"l":48.7,"c":50,"v":18507800},{"d":"2002-10-24","o":50.5,"h":50.52,"l":48.65,"c":48.68,"v":24036200},{"d":"2002-10-25","o":48.82,"h":50.09,"l":48.82,"c":49.79,"v":12688800},{"d":"2002-10-28","o":50.09,"h":50.37,"l":48.82,"c":49.07,"v":12207600},{"d":"2002-10-29","o":49.2,"h":49.75,"l":47.85,"c":48.86,"v":13536100},{"d":"2002-10-30","o":48.82,"h":49.71,"l":47.8,"c":48.04,"v":12699200},{"d":"2002-10-31","o":48.25,"h":48.28,"l":45.45,"c":46.56,"v":37069100},{"d":"2002-11-01","o":46.7,"h":47,"l":45.83,"c":46.6,"v":18579600},{"d":"2002-11-04","o":47.4,"h":48.97,"l":47.31,"c":48.36,"v":15854900},{"d":"2002-11-05","o":48.09,"h":50.36,"l":47.94,"c":50.08,"v":14858900},{"d":"2002-11-06","o":47.33,"h":47.5,"l":45.15,"c":46.21,"v":37586600},{"d":"2002-11-07","o":45.41,"h":46.91,"l":44.93,"c":45.34,"v":15492300},{"d":"2002-11-08","o":45.62,"h":45.74,"l":43.9,"c":44.14,"v":14634300},{"d":"2002-11-11","o":44.99,"h":45.53,"l":44.16,"c":44.2,"v":12935600},{"d":"2002-11-12","o":44.52,"h":45.79,"l":44.5,"c":45.52,"v":14661900},{"d":"2002-11-13","o":45.02,"h":46.2,"l":44.43,"c":44.95,"v":15890700},{"d":"2002-11-14","o":45.5,"h":47.25,"l":45.21,"c":47.2,"v":12641700},{"d":"2002-11-15","o":46.91,"h":48.5,"l":46.9,"c":47.75,"v":14644700},{"d":"2002-11-18","o":48.48,"h":48.64,"l":46.17,"c":46.2,"v":11992900},{"d":"2002-11-19","o":46.12,"h":46.87,"l":45.57,"c":45.73,"v":12617500},{"d":"2002-11-20","o":45.93,"h":47.21,"l":45.76,"c":46.82,"v":13834000},{"d":"2002-11-21","o":47.05,"h":47.92,"l":46.29,"c":47.86,"v":14624200},{"d":"2002-11-22","o":47.86,"h":48.06,"l":46.97,"c":47.45,"v":12513200},{"d":"2002-11-25","o":47.51,"h":48.43,"l":46.27,"c":46.85,"v":13484600},{"d":"2002-11-26","o":46.26,"h":48,"l":46.23,"c":47.02,"v":16648000},{"d":"2002-11-27","o":47.32,"h":48.54,"l":47.31,"c":48.29,"v":11489100},{"d":"2002-11-29","o":48.4,"h":48.4,"l":46.99,"c":47.2,"v":4511800},{"d":"2002-12-02","o":48.91,"h":49.36,"l":47.69,"c":48.57,"v":16002500},{"d":"2002-12-03","o":48.29,"h":48.42,"l":47.13,"c":47.15,"v":10334300},{"d":"2002-12-04","o":46.99,"h":47.81,"l":46.56,"c":46.93,"v":12469800},{"d":"2002-12-05","o":47.77,"h":48.22,"l":47.25,"c":48.03,"v":13239800},{"d":"2002-12-06","o":47.28,"h":49.63,"l":47.02,"c":49.4,"v":17042600},{"d":"2002-12-09","o":49.1,"h":49.98,"l":47.63,"c":47.64,"v":15901500},{"d":"2002-12-10","o":48.13,"h":48.48,"l":46.91,"c":47.08,"v":13912300},{"d":"2002-12-11","o":46.99,"h":47.8,"l":46.88,"c":47.27,"v":15136000},{"d":"2002-12-12","o":49.4,"h":50.7,"l":49.32,"c":50.45,"v":31332200},{"d":"2002-12-13","o":50.04,"h":51.08,"l":50.03,"c":50.32,"v":14835200},{"d":"2002-12-16","o":50.35,"h":50.65,"l":49.63,"c":50.51,"v":14415600},{"d":"2002-12-17","o":50.2,"h":52.2,"l":50.17,"c":51.62,"v":16764300},{"d":"2002-12-18","o":51.4,"h":52.25,"l":51.02,"c":51.75,"v":11968500},{"d":"2002-12-19","o":51.9,"h":52.51,"l":50.65,"c":50.77,"v":13740900},{"d":"2002-12-20","o":51.42,"h":51.88,"l":50.3,"c":51.48,"v":18712700},{"d":"2002-12-23","o":51.6,"h":52.12,"l":50.86,"c":51.64,"v":9233500},{"d":"2002-12-24","o":52.66,"h":53.02,"l":51.12,"c":51.45,"v":10426900},{"d":"2002-12-26","o":51.57,"h":51.95,"l":50.5,"c":50.68,"v":8267600},{"d":"2002-12-27","o":50.48,"h":50.5,"l":49.05,"c":49.54,"v":8552000},{"d":"2002-12-30","o":49.31,"h":49.62,"l":48.44,"c":49.16,"v":9994200},{"d":"2002-12-31","o":49,"h":49.28,"l":47.96,"c":48.34,"v":11494000},{"d":"2003-01-02","o":48.34,"h":49.4,"l":48.09,"c":49.32,"v":14220800},{"d":"2003-01-03","o":49.45,"h":49.65,"l":48.58,"c":49.19,"v":8295900},{"d":"2003-01-06","o":49.05,"h":50.45,"l":48.81,"c":50.27,"v":14421400},{"d":"2003-01-07","o":50.94,"h":50.98,"l":49.93,"c":50.24,"v":15673600},{"d":"2003-01-08","o":50,"h":50.15,"l":48.8,"c":48.88,"v":12123500},{"d":"2003-01-09","o":49.39,"h":50.46,"l":48.94,"c":49.69,"v":13899200},{"d":"2003-01-10","o":49.25,"h":50.7,"l":48.99,"c":50.44,"v":12663400},{"d":"2003-01-13","o":50.99,"h":51.66,"l":50.5,"c":51.52,"v":12879200},{"d":"2003-01-14","o":51.3,"h":51.7,"l":50.95,"c":51.1,"v":9829600},{"d":"2003-01-15","o":51.51,"h":51.75,"l":50.6,"c":50.72,"v":11809200},{"d":"2003-01-16","o":51.13,"h":52.36,"l":50.88,"c":51.18,"v":18268700},{"d":"2003-01-17","o":51.75,"h":52.03,"l":51.15,"c":51.32,"v":18810500},{"d":"2003-01-21","o":51.47,"h":51.56,"l":50.68,"c":50.87,"v":15609300},{"d":"2003-01-22","o":50.83,"h":53,"l":50.78,"c":52.5,"v":17541300},{"d":"2003-01-23","o":53.08,"h":53.7,"l":52.17,"c":53.5,"v":17912900},{"d":"2003-01-24","o":52.59,"h":53.16,"l":51.82,"c":52.24,"v":15311000},{"d":"2003-01-27","o":51.55,"h":51.82,"l":50.22,"c":50.78,"v":12752600},{"d":"2003-01-28","o":51.06,"h":51.91,"l":50.32,"c":51.59,"v":12444800},{"d":"2003-01-29","o":51.12,"h":52.38,"l":50.71,"c":52.19,"v":12043700},{"d":"2003-01-30","o":52.42,"h":52.52,"l":50.9,"c":50.98,"v":9180700},{"d":"2003-01-31","o":50.85,"h":51.88,"l":50.72,"c":50.96,"v":11812400},{"d":"2003-02-03","o":51.06,"h":52.28,"l":50.85,"c":52.13,"v":9691000},{"d":"2003-02-04","o":51.6,"h":51.99,"l":51.05,"c":51.83,"v":9216300},{"d":"2003-02-05","o":52.14,"h":52.59,"l":51.15,"c":51.27,"v":12267700},{"d":"2003-02-06","o":51.17,"h":51.7,"l":50.7,"c":51.29,"v":9080900},{"d":"2003-02-07","o":51.77,"h":52.29,"l":51.59,"c":52.09,"v":10460700},{"d":"2003-02-10","o":52.13,"h":53,"l":51.8,"c":52.98,"v":10556700},{"d":"2003-02-11","o":53,"h":53.96,"l":52.85,"c":53.45,"v":13144900},{"d":"2003-02-12","o":53.15,"h":53.55,"l":52.12,"c":52.32,"v":10950700},{"d":"2003-02-13","o":52.29,"h":52.3,"l":51.08,"c":51.78,"v":10908200},{"d":"2003-02-14","o":51.53,"h":52.74,"l":51.43,"c":52.6,"v":9759400},{"d":"2003-02-18","o":52.7,"h":53.64,"l":52.55,"c":53.62,"v":8835600},{"d":"2003-02-19","o":53.59,"h":54.02,"l":53.41,"c":53.98,"v":9440900},{"d":"2003-02-20","o":53.83,"h":54.13,"l":53.05,"c":53.99,"v":10470900},{"d":"2003-02-21","o":54.01,"h":54.7,"l":53.51,"c":54.6,"v":11082500},{"d":"2003-02-24","o":54.31,"h":54.69,"l":53.08,"c":53.15,"v":10087600},{"d":"2003-02-25","o":52.81,"h":53.95,"l":52.17,"c":53.86,"v":14030700},{"d":"2003-02-26","o":53.42,"h":54.45,"l":53.19,"c":53.25,"v":12404600},{"d":"2003-02-27","o":53.47,"h":54.36,"l":53.26,"c":54.06,"v":10114200},{"d":"2003-02-28","o":54.06,"h":54.66,"l":53.88,"c":54.64,"v":10798700},{"d":"2003-03-03","o":54.75,"h":54.95,"l":53.58,"c":53.85,"v":9631000},{"d":"2003-03-04","o":53.66,"h":54.76,"l":53.63,"c":54.12,"v":10903700},{"d":"2003-03-05","o":53.91,"h":55.55,"l":53.9,"c":55.33,"v":15237900},{"d":"2003-03-06","o":55.03,"h":55.95,"l":54.93,"c":55.4,"v":12950600},{"d":"2003-03-07","o":55.1,"h":55.98,"l":54.83,"c":55.7,"v":12442300},{"d":"2003-03-10","o":55.16,"h":55.67,"l":54.88,"c":55.1,"v":9020500},{"d":"2003-03-11","o":55.21,"h":55.49,"l":54.81,"c":55,"v":11075800},{"d":"2003-03-12","o":55.09,"h":55.5,"l":54.17,"c":55.16,"v":11470500},{"d":"2003-03-13","o":55.81,"h":57,"l":55.4,"c":57,"v":14876200},{"d":"2003-03-14","o":56.94,"h":58.02,"l":56.65,"c":57.64,"v":14468700},{"d":"2003-03-17","o":57.31,"h":58.9,"l":57.12,"c":58.61,"v":13643200},{"d":"2003-03-18","o":58.6,"h":58.92,"l":58.07,"c":58.87,"v":10824900},{"d":"2003-03-19","o":58.75,"h":59,"l":57.75,"c":58.3,"v":11871200},{"d":"2003-03-20","o":58.14,"h":58.25,"l":57.11,"c":57.97,"v":11190700},{"d":"2003-03-21","o":58.75,"h":58.98,"l":57.84,"c":58.56,"v":11324400},{"d":"2003-03-24","o":57.79,"h":58.16,"l":57.13,"c":57.34,"v":11078700},{"d":"2003-03-25","o":57.55,"h":58.94,"l":57.53,"c":58.46,"v":9857100},{"d":"2003-03-26","o":58.36,"h":59.06,"l":57.89,"c":57.95,"v":10127100},{"d":"2003-03-27","o":57.75,"h":58.7,"l":57.6,"c":58.57,"v":9756300},{"d":"2003-03-28","o":58.4,"h":58.96,"l":58.35,"c":58.56,"v":7319700},{"d":"2003-03-31","o":58.14,"h":58.44,"l":57.55,"c":57.55,"v":10223500},{"d":"2003-04-01","o":57.92,"h":58.9,"l":57.8,"c":58.52,"v":9856000},{"d":"2003-04-02","o":59.48,"h":59.8,"l":59.15,"c":59.73,"v":10091500},{"d":"2003-04-03","o":59.73,"h":59.95,"l":58.95,"c":59.4,"v":11268800},{"d":"2003-04-04","o":59.66,"h":59.96,"l":59.07,"c":59.28,"v":7379600},{"d":"2003-04-07","o":59.9,"h":60.25,"l":58.11,"c":58.41,"v":12137000},{"d":"2003-04-08","o":58.2,"h":59.09,"l":58.1,"c":58.65,"v":10071200},{"d":"2003-04-09","o":58.58,"h":59,"l":57.6,"c":57.6,"v":9252900},{"d":"2003-04-10","o":57.53,"h":58.11,"l":56.9,"c":57.95,"v":8214800},{"d":"2003-04-11","o":58.24,"h":58.68,"l":57.3,"c":57.88,"v":7110500},{"d":"2003-04-14","o":58.07,"h":59.38,"l":57.91,"c":59.08,"v":7846100},{"d":"2003-04-15","o":59.26,"h":60.17,"l":59.24,"c":60.15,"v":11199600},{"d":"2003-04-16","o":60.3,"h":60.37,"l":58.94,"c":59.54,"v":10427600},{"d":"2003-04-17","o":59.7,"h":60.25,"l":59.3,"c":60.13,"v":9571900},{"d":"2003-04-21","o":60.31,"h":60.9,"l":59.8,"c":60.08,"v":8732200},{"d":"2003-04-22","o":59.8,"h":61,"l":59.8,"c":60.94,"v":13535400},{"d":"2003-04-23","o":62.21,"h":63.83,"l":62,"c":63.8,"v":24200600},{"d":"2003-04-24","o":63.5,"h":64.45,"l":62.93,"c":63.99,"v":12749300},{"d":"2003-04-25","o":63.76,"h":63.95,"l":62.99,"c":63,"v":9100000},{"d":"2003-04-28","o":62.61,"h":63.82,"l":62.45,"c":62.89,"v":8890800},{"d":"2003-04-29","o":62.91,"h":63.36,"l":61.5,"c":62.1,"v":12892100},{"d":"2003-04-30","o":61.78,"h":62.25,"l":61.25,"c":61.3,"v":12026900},{"d":"2003-05-01","o":61.27,"h":62.66,"l":61.17,"c":62.53,"v":10515500},{"d":"2003-05-02","o":62.27,"h":63.62,"l":62.01,"c":63.27,"v":9404300},{"d":"2003-05-05","o":63.05,"h":63.99,"l":62.71,"c":62.71,"v":8096500},{"d":"2003-05-06","o":62.38,"h":62.47,"l":60.36,"c":60.97,"v":18566200},{"d":"2003-05-07","o":60.66,"h":60.8,"l":59.43,"c":59.55,"v":22727300},{"d":"2003-05-08","o":59.38,"h":60.97,"l":59.35,"c":60.47,"v":11983100},{"d":"2003-05-09","o":60.59,"h":61.45,"l":60.14,"c":61.24,"v":9580700},{"d":"2003-05-12","o":61.24,"h":62.33,"l":60.74,"c":61.99,"v":8477900},{"d":"2003-05-13","o":61.89,"h":62.47,"l":61.49,"c":61.5,"v":7464900},{"d":"2003-05-14","o":61.99,"h":62.09,"l":61.3,"c":61.85,"v":7317900},{"d":"2003-05-15","o":62.05,"h":62.87,"l":61.86,"c":62.63,"v":6646600},{"d":"2003-05-16","o":62.72,"h":63.25,"l":62.19,"c":62.31,"v":6678300},{"d":"2003-05-19","o":62.88,"h":63.12,"l":59.96,"c":60.27,"v":15420800},{"d":"2003-05-20","o":60.42,"h":61.1,"l":60.26,"c":61.03,"v":10698500},{"d":"2003-05-21","o":60.16,"h":61.13,"l":59.89,"c":60.69,"v":9549000},{"d":"2003-05-22","o":60.53,"h":62.56,"l":60.47,"c":61.87,"v":9372000},{"d":"2003-05-23","o":61.86,"h":62.25,"l":61.11,"c":61.79,"v":6353400},{"d":"2003-05-27","o":61.7,"h":64,"l":61.51,"c":63.65,"v":16391400},{"d":"2003-05-28","o":63.8,"h":64,"l":63.2,"c":63.75,"v":8478000},{"d":"2003-05-29","o":63.7,"h":64.89,"l":62.9,"c":63.32,"v":11032400},{"d":"2003-05-30","o":63.74,"h":64.9,"l":63.6,"c":64.74,"v":8447000},{"d":"2003-06-02","o":65.04,"h":65.7,"l":63.05,"c":63.55,"v":14334300},{"d":"2003-06-03","o":63.37,"h":64.2,"l":63,"c":64.06,"v":8095400},{"d":"2003-06-04","o":63.59,"h":64.5,"l":63.4,"c":64.49,"v":7946000},{"d":"2003-06-05","o":64.5,"h":65.6,"l":64,"c":65.44,"v":9964100},{"d":"2003-06-06","o":65.92,"h":66,"l":63.25,"c":63.38,"v":13282600},{"d":"2003-06-09","o":63.2,"h":64.05,"l":62.45,"c":62.73,"v":8805000},{"d":"2003-06-10","o":63.05,"h":63.79,"l":62.64,"c":63.67,"v":7974700},{"d":"2003-06-11","o":64.21,"h":65.46,"l":63.82,"c":65.33,"v":10500300},{"d":"2003-06-12","o":65.71,"h":65.85,"l":64.39,"c":65.03,"v":8258600},{"d":"2003-06-13","o":65.2,"h":65.59,"l":64.62,"c":65,"v":6636000},{"d":"2003-06-16","o":65.6,"h":67.5,"l":65.47,"c":67.5,"v":10028700},{"d":"2003-06-17","o":67.51,"h":67.54,"l":66.46,"c":66.84,"v":8116700},{"d":"2003-06-18","o":66.49,"h":67,"l":65.08,"c":65.87,"v":10838400},{"d":"2003-06-19","o":65.43,"h":65.89,"l":63.61,"c":63.82,"v":14672900},{"d":"2003-06-20","o":64.93,"h":65.45,"l":63.82,"c":64.97,"v":16613100},{"d":"2003-06-23","o":65.04,"h":65.74,"l":63.18,"c":64.12,"v":9165400},{"d":"2003-06-24","o":64.16,"h":65.68,"l":64.03,"c":65.05,"v":10440000},{"d":"2003-06-25","o":65.24,"h":66,"l":64.26,"c":64.59,"v":8834800},{"d":"2003-06-26","o":64.6,"h":66.47,"l":64.54,"c":66.32,"v":9580400},{"d":"2003-06-27","o":66.35,"h":66.57,"l":65.16,"c":65.18,"v":7039000},{"d":"2003-06-30","o":64.91,"h":67.22,"l":64.17,"c":65.94,"v":10450200},{"d":"2003-07-01","o":65.49,"h":66.24,"l":64.71,"c":65.85,"v":8802200},{"d":"2003-07-02","o":66.22,"h":67.32,"l":66.14,"c":67.21,"v":10572700},{"d":"2003-07-03","o":66.7,"h":67.2,"l":65.94,"c":66.38,"v":5169100},{"d":"2003-07-07","o":67.04,"h":69.3,"l":67,"c":68.91,"v":9997200},{"d":"2003-07-08","o":68.93,"h":70,"l":68.79,"c":69.99,"v":8573000},{"d":"2003-07-09","o":69.85,"h":70.4,"l":69.43,"c":69.95,"v":9474200},{"d":"2003-07-10","o":69.21,"h":70.08,"l":69.18,"c":69.51,"v":6418400},{"d":"2003-07-11","o":69.99,"h":70.45,"l":69.5,"c":69.8,"v":6070600},{"d":"2003-07-14","o":70.1,"h":71.25,"l":70.05,"c":70.49,"v":8096700},{"d":"2003-07-15","o":71.1,"h":72.37,"l":71,"c":71.54,"v":12472900},{"d":"2003-07-16","o":71.71,"h":72,"l":70.32,"c":71.38,"v":7013100},{"d":"2003-07-17","o":71.06,"h":72,"l":70.35,"c":70.72,"v":8358400},{"d":"2003-07-18","o":70.9,"h":71.05,"l":70.27,"c":70.77,"v":7038900},{"d":"2003-07-21","o":70.44,"h":70.49,"l":68.5,"c":69.08,"v":9111400},{"d":"2003-07-22","o":69.51,"h":70.22,"l":68.63,"c":68.93,"v":11158000},{"d":"2003-07-23","o":70.55,"h":70.56,"l":68.51,"c":69.72,"v":12696900},{"d":"2003-07-24","o":70.04,"h":70.38,"l":68.22,"c":68.3,"v":8797900},{"d":"2003-07-25","o":68.62,"h":68.84,"l":67.63,"c":68.71,"v":9158400},{"d":"2003-07-28","o":69,"h":70.12,"l":68.49,"c":69.89,"v":7095400},{"d":"2003-07-29","o":69.99,"h":70.1,"l":68.27,"c":69.29,"v":8150400},{"d":"2003-07-30","o":69.44,"h":69.73,"l":68.7,"c":69.64,"v":7165200},{"d":"2003-07-31","o":70,"h":70.9,"l":69.31,"c":69.43,"v":10441300},{"d":"2003-08-01","o":69.33,"h":69.45,"l":68.21,"c":68.25,"v":6140000},{"d":"2003-08-04","o":68.02,"h":69.1,"l":66.85,"c":68.16,"v":8315100},{"d":"2003-08-05","o":68.22,"h":68.52,"l":66.12,"c":66.17,"v":7050000},{"d":"2003-08-06","o":66.16,"h":67.08,"l":65.01,"c":66.07,"v":11698400},{"d":"2003-08-07","o":65.89,"h":67.1,"l":65.82,"c":67.02,"v":7997200},{"d":"2003-08-08","o":67.1,"h":68,"l":66.8,"c":66.82,"v":5934200},{"d":"2003-08-11","o":66.56,"h":67.83,"l":66.36,"c":67.51,"v":5107300},{"d":"2003-08-12","o":67.66,"h":69.18,"l":67.63,"c":69.05,"v":6964300},{"d":"2003-08-13","o":69.19,"h":69.5,"l":67.65,"c":68.04,"v":6938300},{"d":"2003-08-14","o":68.15,"h":68.65,"l":67.48,"c":68.58,"v":5303600},{"d":"2003-08-15","o":68.7,"h":69.09,"l":68.33,"c":68.7,"v":2412300},{"d":"2003-08-18","o":68.95,"h":69.82,"l":68.6,"c":69.51,"v":4279300},{"d":"2003-08-19","o":69.54,"h":69.64,"l":68.01,"c":68.32,"v":6542700},{"d":"2003-08-20","o":67.92,"h":68.9,"l":67.89,"c":68.61,"v":4889300},{"d":"2003-08-21","o":68.74,"h":69.38,"l":68.54,"c":68.7,"v":6426000},{"d":"2003-08-22","o":68.96,"h":69.28,"l":66.43,"c":66.48,"v":10071800},{"d":"2003-08-25","o":66.46,"h":66.92,"l":65.75,"c":66.2,"v":5543900},{"d":"2003-08-26","o":65.9,"h":66.02,"l":64.55,"c":65.53,"v":8403800},{"d":"2003-08-27","o":65.68,"h":66,"l":65.02,"c":65.73,"v":7313000},{"d":"2003-08-28","o":66,"h":66.33,"l":64.79,"c":66.28,"v":7508100},{"d":"2003-08-29","o":65.91,"h":66.36,"l":65.71,"c":65.94,"v":4782900},{"d":"2003-09-02","o":65.91,"h":67.84,"l":65.6,"c":67.84,"v":8774300},{"d":"2003-09-03","o":68.08,"h":68.25,"l":66.14,"c":66.31,"v":9027200},{"d":"2003-09-04","o":66.27,"h":67.4,"l":66.1,"c":67.14,"v":6499200},{"d":"2003-09-05","o":66.93,"h":67.81,"l":66.79,"c":67.28,"v":7102500},{"d":"2003-09-08","o":67.33,"h":68.76,"l":67.2,"c":68.2,"v":8401600},{"d":"2003-09-09","o":68.05,"h":68.42,"l":67.2,"c":67.42,"v":7783300},{"d":"2003-09-10","o":67.25,"h":68.14,"l":66.88,"c":66.99,"v":7321700},{"d":"2003-09-11","o":67.36,"h":68.43,"l":67.04,"c":68.25,"v":7217000},{"d":"2003-09-12","o":68.11,"h":68.72,"l":67.36,"c":68.52,"v":6227400},{"d":"2003-09-15","o":68.54,"h":69,"l":68.27,"c":68.5,"v":5492600},{"d":"2003-09-16","o":68.75,"h":69.84,"l":68.54,"c":69.81,"v":6910200},{"d":"2003-09-17","o":69.56,"h":69.82,"l":69.04,"c":69.63,"v":7933500},{"d":"2003-09-18","o":69.62,"h":70.14,"l":69.07,"c":70,"v":7424600},{"d":"2003-09-19","o":69.3,"h":69.74,"l":67.93,"c":68.89,"v":14975900},{"d":"2003-09-22","o":68.25,"h":68.86,"l":67.9,"c":68.46,"v":9486000},{"d":"2003-09-23","o":68.29,"h":68.8,"l":67.95,"c":68.58,"v":6778100},{"d":"2003-09-24","o":68.02,"h":68.6,"l":65.66,"c":65.85,"v":12125400},{"d":"2003-09-25","o":65.76,"h":66.39,"l":64.22,"c":65.38,"v":12356200},{"d":"2003-09-26","o":65.71,"h":66.04,"l":64.52,"c":65.15,"v":8312600},{"d":"2003-09-29","o":65.24,"h":65.57,"l":63.61,"c":65.37,"v":9393200},{"d":"2003-09-30","o":64.99,"h":65.63,"l":64.15,"c":64.52,"v":9602000},{"d":"2003-10-01","o":64.88,"h":66.28,"l":64.54,"c":66.28,"v":9978100},{"d":"2003-10-02","o":65.9,"h":66.56,"l":65.54,"c":66.15,"v":7177100},{"d":"2003-10-03","o":66.69,"h":66.69,"l":64.58,"c":64.97,"v":11171500},{"d":"2003-10-06","o":65.1,"h":65.2,"l":64.03,"c":64.93,"v":5670400},{"d":"2003-10-07","o":64.85,"h":66.26,"l":64.64,"c":66.21,"v":8016900},{"d":"2003-10-08","o":66.21,"h":66.27,"l":65.03,"c":65.18,"v":6677000},{"d":"2003-10-09","o":66.03,"h":66.95,"l":65.85,"c":66.53,"v":8325500},{"d":"2003-10-10","o":66.42,"h":66.95,"l":65.75,"c":66.06,"v":6018200},{"d":"2003-10-13","o":66.4,"h":67.5,"l":66.32,"c":67.14,"v":5359800},{"d":"2003-10-14","o":66.69,"h":66.93,"l":66.04,"c":66.81,"v":7917000},{"d":"2003-10-15","o":67.12,"h":67.12,"l":65.1,"c":65.33,"v":8805600},{"d":"2003-10-16","o":65.25,"h":65.87,"l":64.79,"c":65.16,"v":6725400},{"d":"2003-10-17","o":64.42,"h":64.71,"l":62.8,"c":63.01,"v":14355400},{"d":"2003-10-20","o":63.02,"h":63.2,"l":61.07,"c":61.89,"v":18327700},{"d":"2003-10-21","o":62.84,"h":64.4,"l":62.8,"c":63.65,"v":16944400},{"d":"2003-10-22","o":61.97,"h":62.05,"l":59.86,"c":60.3,"v":24758300},{"d":"2003-10-23","o":59.98,"h":60.27,"l":59.03,"c":59.74,"v":18056100},{"d":"2003-10-24","o":59.7,"h":61.81,"l":59.29,"c":61.47,"v":12236600},{"d":"2003-10-27","o":62.06,"h":62.11,"l":60.39,"c":60.83,"v":9538500},{"d":"2003-10-28","o":61,"h":61.39,"l":60.05,"c":60.85,"v":12048400},{"d":"2003-10-29","o":60.7,"h":60.7,"l":59.8,"c":60.15,"v":10931800},{"d":"2003-10-30","o":61.65,"h":61.96,"l":60.65,"c":61.11,"v":10245800},{"d":"2003-10-31","o":61.44,"h":62.65,"l":61.23,"c":61.76,"v":10090300},{"d":"2003-11-03","o":62.28,"h":62.35,"l":60.8,"c":61.15,"v":9439400},{"d":"2003-11-04","o":61,"h":61.95,"l":60.76,"c":61.09,"v":7871300},{"d":"2003-11-05","o":60.97,"h":61.59,"l":60.7,"c":61.24,"v":7483500},{"d":"2003-11-06","o":60.91,"h":61.45,"l":60.87,"c":61.13,"v":8239300},{"d":"2003-11-07","o":61.38,"h":61.43,"l":59.55,"c":59.95,"v":11392000},{"d":"2003-11-10","o":60.16,"h":60.3,"l":58.9,"c":59.14,"v":12432700},{"d":"2003-11-11","o":59.09,"h":59.24,"l":58.13,"c":58.98,"v":10212000},{"d":"2003-11-12","o":59.37,"h":60.38,"l":58.9,"c":60.28,"v":8335700},{"d":"2003-11-13","o":60.13,"h":60.5,"l":59.56,"c":59.95,"v":11411800},{"d":"2003-11-14","o":59.45,"h":59.72,"l":58.05,"c":58.25,"v":15995400},{"d":"2003-11-17","o":59.11,"h":60.04,"l":58.72,"c":59.94,"v":11819200},{"d":"2003-11-18","o":59.97,"h":60.61,"l":58.68,"c":58.84,"v":10767500},{"d":"2003-11-19","o":59.75,"h":61.1,"l":59.19,"c":60.1,"v":10951300},{"d":"2003-11-20","o":59.98,"h":61.08,"l":59.57,"c":59.75,"v":11790400},{"d":"2003-11-21","o":59.03,"h":60.34,"l":58.46,"c":59.95,"v":13345500},{"d":"2003-11-24","o":59.4,"h":60.27,"l":58.77,"c":60.17,"v":12148200},{"d":"2003-11-25","o":59.72,"h":60.04,"l":58.81,"c":58.91,"v":11953400},{"d":"2003-11-26","o":59,"h":59.09,"l":58.06,"c":58.14,"v":9335800},{"d":"2003-11-28","o":57.16,"h":58.25,"l":57.1,"c":57.62,"v":5963700},{"d":"2003-12-01","o":57.79,"h":59.3,"l":57.79,"c":59.23,"v":9961800},{"d":"2003-12-02","o":59.13,"h":59.94,"l":58.8,"c":58.89,"v":10527900},{"d":"2003-12-03","o":59.25,"h":59.47,"l":58.65,"c":58.84,"v":9291300},{"d":"2003-12-04","o":58.55,"h":59.94,"l":58.5,"c":59.61,"v":9105600},{"d":"2003-12-05","o":59.58,"h":59.59,"l":58.11,"c":58.3,"v":9099800},{"d":"2003-12-08","o":58.3,"h":58.5,"l":57.11,"c":57.95,"v":11041900},{"d":"2003-12-09","o":58.88,"h":59,"l":57.77,"c":57.93,"v":10118800},{"d":"2003-12-10","o":57.82,"h":58.75,"l":57.62,"c":58.21,"v":7676900},{"d":"2003-12-11","o":58.46,"h":58.95,"l":56.76,"c":58.74,"v":9399900},{"d":"2003-12-12","o":58.8,"h":59.5,"l":58.46,"c":59.43,"v":8385100},{"d":"2003-12-15","o":59.47,"h":60.42,"l":59.47,"c":59.73,"v":13204200},{"d":"2003-12-16","o":59.02,"h":60.53,"l":58.95,"c":60.38,"v":12974700},{"d":"2003-12-17","o":60.46,"h":62.29,"l":60.4,"c":62.15,"v":12638500},{"d":"2003-12-18","o":62.25,"h":62.37,"l":61.25,"c":61.59,"v":8198400},{"d":"2003-12-19","o":62.14,"h":62.15,"l":61.25,"c":61.85,"v":8586900},{"d":"2003-12-22","o":61.6,"h":61.75,"l":60.93,"c":61.16,"v":6848500},{"d":"2003-12-23","o":61.42,"h":62,"l":61.16,"c":61.77,"v":6446300},{"d":"2003-12-24","o":61.6,"h":61.95,"l":61.41,"c":61.46,"v":2034400},{"d":"2003-12-26","o":61.53,"h":61.71,"l":61.03,"c":61.12,"v":1647600},{"d":"2003-12-29","o":61.45,"h":62,"l":61.36,"c":61.87,"v":4347900},{"d":"2003-12-30","o":62.01,"h":62.05,"l":61.46,"c":61.97,"v":5578500},{"d":"2003-12-31","o":61.95,"h":62.31,"l":61.38,"c":61.79,"v":5667100},{"d":"2004-01-02","o":62.07,"h":62.8,"l":62.03,"c":62.35,"v":5933300},{"d":"2004-01-05","o":62.76,"h":62.82,"l":61.87,"c":62.35,"v":7671200},{"d":"2004-01-06","o":62.35,"h":63.2,"l":62.15,"c":62.55,"v":8716300},{"d":"2004-01-07","o":62.48,"h":63.5,"l":62.4,"c":63.38,"v":9168800},{"d":"2004-01-08","o":63.63,"h":63.9,"l":62.79,"c":63.36,"v":9122700},{"d":"2004-01-09","o":62.83,"h":63.96,"l":62.52,"c":63,"v":10417200},{"d":"2004-01-12","o":63.26,"h":63.4,"l":62.04,"c":63.03,"v":7963900},{"d":"2004-01-13","o":63.14,"h":63.8,"l":62.95,"c":63.75,"v":8559500},{"d":"2004-01-14","o":63.8,"h":64.4,"l":63.6,"c":64.05,"v":10241400},{"d":"2004-01-15","o":64.24,"h":64.49,"l":63.06,"c":63.15,"v":11031400},{"d":"2004-01-16","o":63.58,"h":63.92,"l":63.34,"c":63.5,"v":11376900},{"d":"2004-01-20","o":64,"h":64.08,"l":62.76,"c":62.95,"v":9380100},{"d":"2004-01-21","o":62.87,"h":63.49,"l":62.57,"c":62.81,"v":10976900},{"d":"2004-01-22","o":62.99,"h":63.47,"l":61.1,"c":61.47,"v":17198800},{"d":"2004-01-23","o":62.03,"h":64.3,"l":61.65,"c":63.93,"v":15874400},{"d":"2004-01-26","o":63.62,"h":65.73,"l":63.49,"c":65.33,"v":11058900},{"d":"2004-01-27","o":64.85,"h":65.2,"l":64.44,"c":64.5,"v":7469500},{"d":"2004-01-28","o":64.81,"h":65.5,"l":64.08,"c":64.3,"v":11384600},{"d":"2004-01-29","o":64.37,"h":65.3,"l":64.27,"c":64.99,"v":8966700},{"d":"2004-01-30","o":64.93,"h":65.11,"l":64.49,"c":64.66,"v":6730800},{"d":"2004-02-02","o":64.65,"h":66.88,"l":64.51,"c":66.13,"v":11028000},{"d":"2004-02-03","o":66.25,"h":66.7,"l":65.77,"c":66.23,"v":7330200},{"d":"2004-02-04","o":66.03,"h":66.5,"l":65.25,"c":65.36,"v":8205000},{"d":"2004-02-05","o":65.75,"h":65.85,"l":64.33,"c":64.55,"v":8331500},{"d":"2004-02-06","o":64.63,"h":65.56,"l":64.6,"c":64.86,"v":6605500},{"d":"2004-02-09","o":65.25,"h":65.3,"l":64.15,"c":64.22,"v":6173400},{"d":"2004-02-10","o":64.13,"h":65.05,"l":63.71,"c":64.97,"v":7145500},{"d":"2004-02-11","o":64.88,"h":66.08,"l":64.61,"c":65.84,"v":7171800},{"d":"2004-02-12","o":65.23,"h":66.15,"l":65.05,"c":65.35,"v":6961900},{"d":"2004-02-13","o":65.11,"h":65.76,"l":64.66,"c":64.67,"v":5707100},{"d":"2004-02-17","o":65.04,"h":65.32,"l":64.32,"c":64.55,"v":5595200},{"d":"2004-02-18","o":64.54,"h":65.11,"l":64.08,"c":64.08,"v":6941100},{"d":"2004-02-19","o":64.58,"h":64.89,"l":63.26,"c":63.27,"v":7129400},{"d":"2004-02-20","o":63.92,"h":64.27,"l":63.02,"c":63.57,"v":7153900},{"d":"2004-02-23","o":63.57,"h":63.73,"l":63.02,"c":63.12,"v":5835700},{"d":"2004-02-24","o":63,"h":64.4,"l":63,"c":63.27,"v":6447000},{"d":"2004-02-25","o":63.15,"h":64.54,"l":63.07,"c":63.73,"v":6135700},{"d":"2004-02-26","o":63.4,"h":64.43,"l":63.3,"c":64.39,"v":5989600},{"d":"2004-02-27","o":64.77,"h":64.91,"l":63.5,"c":63.53,"v":7568800},{"d":"2004-03-01","o":64.16,"h":64.31,"l":63.25,"c":64.25,"v":7576900},{"d":"2004-03-02","o":64.49,"h":64.85,"l":63.5,"c":63.54,"v":8531700},{"d":"2004-03-03","o":63.3,"h":63.44,"l":62.57,"c":63.04,"v":8344900},{"d":"2004-03-04","o":62.8,"h":63.29,"l":62.37,"c":62.89,"v":8549700},{"d":"2004-03-05","o":62.58,"h":63.99,"l":62.37,"c":63.25,"v":10079100},{"d":"2004-03-08","o":63.15,"h":63.36,"l":62.33,"c":62.46,"v":8212800},{"d":"2004-03-09","o":62.56,"h":63.25,"l":62.35,"c":62.76,"v":7858000},{"d":"2004-03-10","o":62.76,"h":62.89,"l":60.75,"c":61.04,"v":11617800},{"d":"2004-03-11","o":60.65,"h":61.89,"l":60.04,"c":60.2,"v":9990600},{"d":"2004-03-12","o":60.44,"h":61.15,"l":59.87,"c":60.85,"v":8660500},{"d":"2004-03-15","o":60.66,"h":60.7,"l":59.09,"c":59.48,"v":11027600},{"d":"2004-03-16","o":59.88,"h":60.03,"l":58.45,"c":59.05,"v":10808900},{"d":"2004-03-17","o":59.24,"h":61.57,"l":59.16,"c":61.3,"v":13252000},{"d":"2004-03-18","o":61.14,"h":61.81,"l":60.8,"c":61.18,"v":8665500},{"d":"2004-03-19","o":61.45,"h":62.05,"l":60.92,"c":60.95,"v":9867800},{"d":"2004-03-22","o":60.9,"h":61.32,"l":60,"c":60.11,"v":9347900},{"d":"2004-03-23","o":60.7,"h":60.77,"l":57.79,"c":57.83,"v":19055500},{"d":"2004-03-24","o":58.04,"h":58.87,"l":57.94,"c":58.18,"v":17313100},{"d":"2004-03-25","o":58.36,"h":59.45,"l":57.9,"c":59.03,"v":11247800},{"d":"2004-03-26","o":59.07,"h":59.25,"l":58.05,"c":58.09,"v":9564700},{"d":"2004-03-29","o":57.92,"h":60.04,"l":57.85,"c":59.55,"v":11654900},{"d":"2004-03-30","o":59.68,"h":59.8,"l":58.7,"c":59.02,"v":8853200},{"d":"2004-03-31","o":58.92,"h":59,"l":58.1,"c":58.15,"v":10113000},{"d":"2004-04-01","o":58.2,"h":58.9,"l":58.15,"c":58.64,"v":8847500},{"d":"2004-04-02","o":59.65,"h":59.66,"l":58.59,"c":59.51,"v":9282600},{"d":"2004-04-05","o":59.5,"h":59.83,"l":59.21,"c":59.69,"v":7221200},{"d":"2004-04-06","o":59.43,"h":59.61,"l":58.72,"c":58.75,"v":8077500},{"d":"2004-04-07","o":58.87,"h":58.94,"l":58,"c":58.01,"v":9372700},{"d":"2004-04-08","o":58.61,"h":58.82,"l":58,"c":58.3,"v":6681900},{"d":"2004-04-12","o":58.42,"h":58.98,"l":58.32,"c":58.85,"v":4784400},{"d":"2004-04-13","o":59.02,"h":59.41,"l":58.54,"c":58.6,"v":8872600},{"d":"2004-04-14","o":58.56,"h":59.55,"l":58.38,"c":59.06,"v":9412100},{"d":"2004-04-15","o":59.1,"h":60.65,"l":59.09,"c":60.36,"v":11843700},{"d":"2004-04-16","o":60.38,"h":60.8,"l":60,"c":60.14,"v":9056300},{"d":"2004-04-19","o":60.15,"h":60.58,"l":59.96,"c":60.43,"v":7145500},{"d":"2004-04-20","o":60.46,"h":60.5,"l":58.52,"c":58.57,"v":9354200},{"d":"2004-04-21","o":58.92,"h":59.11,"l":56.8,"c":57.01,"v":22000700},{"d":"2004-04-22","o":57.11,"h":57.73,"l":56.3,"c":57.14,"v":18433900},{"d":"2004-04-23","o":58.75,"h":58.98,"l":58.06,"c":58.31,"v":15418300},{"d":"2004-04-26","o":59.03,"h":59.59,"l":58.54,"c":59.06,"v":9198000},{"d":"2004-04-27","o":59.37,"h":59.99,"l":58.75,"c":59.93,"v":10232800},{"d":"2004-04-28","o":59.51,"h":59.81,"l":58.55,"c":58.63,"v":9787900},{"d":"2004-04-29","o":58.89,"h":59.39,"l":57.65,"c":58.12,"v":8700000},{"d":"2004-04-30","o":58.26,"h":58.4,"l":56.26,"c":56.41,"v":10484600},{"d":"2004-05-03","o":57.46,"h":58.4,"l":56.85,"c":57.94,"v":9706200},{"d":"2004-05-04","o":58.17,"h":58.31,"l":57.13,"c":57.7,"v":9901300},{"d":"2004-05-05","o":57.79,"h":58.8,"l":57.43,"c":58.45,"v":8522500},{"d":"2004-05-06","o":58.1,"h":58.37,"l":57.12,"c":57.78,"v":6904800},{"d":"2004-05-07","o":57.56,"h":58.95,"l":56.94,"c":56.95,"v":7709400},{"d":"2004-05-10","o":56.48,"h":57.87,"l":55.8,"c":57.22,"v":11208600},{"d":"2004-05-11","o":57.42,"h":57.62,"l":56.65,"c":57.07,"v":7219900},{"d":"2004-05-12","o":56.85,"h":57.46,"l":55.83,"c":57.34,"v":11747800},{"d":"2004-05-13","o":56.94,"h":57.8,"l":56.78,"c":57.2,"v":6805900},{"d":"2004-05-14","o":57.16,"h":57.6,"l":56.4,"c":56.74,"v":7296200},{"d":"2004-05-17","o":55.96,"h":56.79,"l":55.85,"c":56.42,"v":6953100},{"d":"2004-05-18","o":56.79,"h":56.86,"l":55.25,"c":55.95,"v":8797400},{"d":"2004-05-19","o":56.5,"h":56.51,"l":54.4,"c":54.5,"v":10710300},{"d":"2004-05-20","o":54.75,"h":54.83,"l":53.37,"c":53.55,"v":15449200},{"d":"2004-05-21","o":54.22,"h":54.33,"l":53.4,"c":53.9,"v":9411500},{"d":"2004-05-24","o":54.24,"h":54.31,"l":53.26,"c":53.55,"v":9161200},{"d":"2004-05-25","o":53.48,"h":54.63,"l":53.4,"c":54.63,"v":9457800},{"d":"2004-05-26","o":54.51,"h":54.87,"l":54.16,"c":54.77,"v":8049000},{"d":"2004-05-27","o":54.92,"h":55.14,"l":54.45,"c":54.98,"v":10801800},{"d":"2004-05-28","o":55.2,"h":55.21,"l":54.49,"c":54.7,"v":5533200},{"d":"2004-06-01","o":54.44,"h":54.53,"l":53.63,"c":54.29,"v":7182200},{"d":"2004-06-02","o":54.59,"h":55.52,"l":53.9,"c":55.16,"v":8863500},{"d":"2004-06-03","o":55.29,"h":56.07,"l":55.06,"c":55.17,"v":9233000},{"d":"2004-06-04","o":55.6,"h":55.95,"l":55.26,"c":55.43,"v":5805900},{"d":"2004-06-07","o":55.87,"h":56,"l":54.76,"c":55.77,"v":7675600},{"d":"2004-06-08","o":55.57,"h":56.32,"l":55.22,"c":55.7,"v":6919900},{"d":"2004-06-09","o":55.53,"h":55.56,"l":54.82,"c":55.16,"v":6161500},{"d":"2004-06-10","o":55.64,"h":55.7,"l":54.95,"c":55.37,"v":6878300},{"d":"2004-06-14","o":55.17,"h":55.58,"l":54.76,"c":55.46,"v":6872700},{"d":"2004-06-15","o":55.77,"h":55.9,"l":54.76,"c":54.86,"v":7813600},{"d":"2004-06-16","o":55.24,"h":55.26,"l":54.31,"c":54.4,"v":7015200},{"d":"2004-06-17","o":54.1,"h":54.35,"l":53.51,"c":53.97,"v":8717900},{"d":"2004-06-18","o":53.72,"h":54.19,"l":53.32,"c":53.48,"v":9839100},{"d":"2004-06-21","o":53.64,"h":53.75,"l":52.82,"c":52.82,"v":6070000},{"d":"2004-06-22","o":52.96,"h":53.26,"l":52.15,"c":53.1,"v":11267900},{"d":"2004-06-23","o":53.33,"h":54.36,"l":53.13,"c":54.22,"v":9774800},{"d":"2004-06-24","o":54.41,"h":54.95,"l":54.26,"c":54.52,"v":8087900},{"d":"2004-06-25","o":54.19,"h":54.84,"l":53.63,"c":54.13,"v":9322300},{"d":"2004-06-28","o":54.03,"h":54.38,"l":53.11,"c":53.56,"v":8018300},{"d":"2004-06-29","o":53.74,"h":54.5,"l":53.37,"c":54.09,"v":8024100},{"d":"2004-06-30","o":54.01,"h":55,"l":53.75,"c":54.57,"v":9065600},{"d":"2004-07-01","o":54.85,"h":55.2,"l":54.33,"c":54.76,"v":8723900},{"d":"2004-07-02","o":54.9,"h":55.5,"l":54.42,"c":55.2,"v":6106900},{"d":"2004-07-06","o":54.69,"h":54.95,"l":53.91,"c":54.03,"v":7892000},{"d":"2004-07-07","o":54.05,"h":54.31,"l":53.59,"c":53.89,"v":6486600},{"d":"2004-07-08","o":53.8,"h":54.23,"l":53.22,"c":53.32,"v":5940100},{"d":"2004-07-09","o":53.95,"h":54.2,"l":53.57,"c":53.61,"v":6122700},{"d":"2004-07-12","o":53.31,"h":54.08,"l":53.27,"c":53.98,"v":6232500},{"d":"2004-07-13","o":54.55,"h":54.95,"l":54.16,"c":54.52,"v":6548700},{"d":"2004-07-14","o":54.5,"h":55.95,"l":54.44,"c":55.5,"v":10697600},{"d":"2004-07-15","o":55.65,"h":56.3,"l":55.4,"c":56,"v":11525600},{"d":"2004-07-16","o":56.33,"h":56.35,"l":55.54,"c":55.73,"v":9409800},{"d":"2004-07-19","o":55.92,"h":56.11,"l":54,"c":55.61,"v":9395800},{"d":"2004-07-20","o":55.65,"h":57,"l":55.58,"c":57,"v":7403200},{"d":"2004-07-21","o":57,"h":57.38,"l":55.69,"c":55.85,"v":9486100},{"d":"2004-07-22","o":55.8,"h":56.25,"l":54.98,"c":56.1,"v":9275400},{"d":"2004-07-23","o":55.75,"h":56.57,"l":55.16,"c":55.36,"v":8466500},{"d":"2004-07-26","o":55.33,"h":55.61,"l":54.22,"c":55.5,"v":9155200},{"d":"2004-07-27","o":55.66,"h":56.42,"l":55.46,"c":55.91,"v":10324300},{"d":"2004-07-28","o":56.2,"h":57.63,"l":56,"c":57,"v":12890600},{"d":"2004-07-29","o":57.46,"h":57.6,"l":57,"c":57,"v":7898700},{"d":"2004-07-30","o":57.1,"h":57.84,"l":56.88,"c":56.88,"v":8401800},{"d":"2004-08-02","o":56.79,"h":57.21,"l":56.31,"c":56.31,"v":8186500},{"d":"2004-08-03","o":56.35,"h":57.33,"l":56.3,"c":56.35,"v":8332900},{"d":"2004-08-04","o":56.29,"h":57.31,"l":56.22,"c":56.55,"v":6965600},{"d":"2004-08-05","o":56.72,"h":56.79,"l":55.1,"c":55.1,"v":6976300},{"d":"2004-08-06","o":54.8,"h":55.08,"l":53.8,"c":53.8,"v":9439100},{"d":"2004-08-09","o":53.85,"h":54.47,"l":53.21,"c":53.23,"v":6517600},{"d":"2004-08-10","o":53.43,"h":54.12,"l":53.17,"c":53.9,"v":7973200},{"d":"2004-08-11","o":53.75,"h":55.62,"l":53.72,"c":55.2,"v":9057200},{"d":"2004-08-12","o":54.95,"h":55.67,"l":54.66,"c":54.83,"v":7266400},{"d":"2004-08-13","o":54.88,"h":55.16,"l":54.05,"c":54.36,"v":5056500},{"d":"2004-08-16","o":54.46,"h":56.49,"l":54.4,"c":55.77,"v":7692200},{"d":"2004-08-17","o":55.82,"h":56.62,"l":55.75,"c":55.98,"v":7173400},{"d":"2004-08-18","o":55.94,"h":57.35,"l":55.87,"c":57.26,"v":9178600},{"d":"2004-08-19","o":57.17,"h":57.71,"l":56.62,"c":57.39,"v":8605800},{"d":"2004-08-20","o":57.52,"h":58.49,"l":57.15,"c":58.2,"v":8307600},{"d":"2004-08-23","o":58.57,"h":58.67,"l":57.86,"c":58.05,"v":7275100},{"d":"2004-08-24","o":58.18,"h":59,"l":58.08,"c":58.83,"v":7610200},{"d":"2004-08-25","o":58.74,"h":59.6,"l":58.28,"c":59.31,"v":5967400},{"d":"2004-08-26","o":59.18,"h":59.52,"l":58.76,"c":59.16,"v":5587400},{"d":"2004-08-27","o":59.09,"h":59.91,"l":58.76,"c":59.68,"v":6061500},{"d":"2004-08-30","o":59.75,"h":59.79,"l":58.57,"c":59.01,"v":5152400},{"d":"2004-08-31","o":58.88,"h":59.48,"l":58.51,"c":59.29,"v":5840100},{"d":"2004-09-01","o":58.84,"h":59.5,"l":58.65,"c":59.34,"v":6057400},{"d":"2004-09-02","o":59.54,"h":59.99,"l":58.98,"c":59.91,"v":5363400},{"d":"2004-09-03","o":59.86,"h":60.01,"l":59.45,"c":59.53,"v":4867500},{"d":"2004-09-07","o":59.95,"h":60,"l":59.45,"c":59.92,"v":7382800},{"d":"2004-09-08","o":60,"h":60.45,"l":59.81,"c":59.98,"v":9358300},{"d":"2004-09-09","o":60.04,"h":60.19,"l":58.97,"c":59.06,"v":8465700},{"d":"2004-09-10","o":58.62,"h":59.06,"l":57.02,"c":57.3,"v":16711000},{"d":"2004-09-13","o":57.63,"h":58.15,"l":56.56,"c":57.92,"v":12327700},{"d":"2004-09-14","o":57.81,"h":58.71,"l":57.65,"c":58.34,"v":8120900},{"d":"2004-09-15","o":58.41,"h":58.49,"l":57.96,"c":58.15,"v":6016100},{"d":"2004-09-16","o":58,"h":58.32,"l":57.81,"c":58.19,"v":5052200},{"d":"2004-09-17","o":58.3,"h":58.84,"l":57.9,"c":58.07,"v":8373700},{"d":"2004-09-20","o":57.9,"h":58.87,"l":57.44,"c":57.9,"v":6477200},{"d":"2004-09-21","o":58.04,"h":58.8,"l":56.66,"c":58.56,"v":10437800},{"d":"2004-09-22","o":58.23,"h":58.62,"l":57.5,"c":57.57,"v":5832200},{"d":"2004-09-23","o":57.52,"h":58.06,"l":57.32,"c":57.57,"v":4675800},{"d":"2004-09-24","o":57.39,"h":57.85,"l":57.05,"c":57.14,"v":5060100},{"d":"2004-09-27","o":56.95,"h":57.21,"l":56.36,"c":56.64,"v":7190600},{"d":"2004-09-28","o":56.84,"h":57.87,"l":56.78,"c":57.35,"v":5675800},{"d":"2004-09-29","o":57.57,"h":58.01,"l":57.11,"c":57.99,"v":5060400},{"d":"2004-09-30","o":57.9,"h":58,"l":56.59,"c":56.81,"v":9370500},{"d":"2004-10-01","o":57.2,"h":57.81,"l":56.97,"c":57.76,"v":7545100},{"d":"2004-10-04","o":58.33,"h":58.45,"l":57.62,"c":57.63,"v":7692000},{"d":"2004-10-05","o":57.63,"h":58,"l":56.94,"c":57.5,"v":5911500},{"d":"2004-10-06","o":57.62,"h":57.7,"l":56.95,"c":57.58,"v":5797200},{"d":"2004-10-07","o":57.43,"h":57.55,"l":56.5,"c":56.56,"v":6720200},{"d":"2004-10-08","o":56.32,"h":57.1,"l":55.47,"c":55.67,"v":8355700},{"d":"2004-10-11","o":55.77,"h":56.15,"l":55.33,"c":55.89,"v":4020800},{"d":"2004-10-12","o":55.61,"h":56.11,"l":55.37,"c":55.67,"v":6151700},{"d":"2004-10-13","o":55.75,"h":55.78,"l":54.44,"c":54.99,"v":8006500},{"d":"2004-10-14","o":54.88,"h":55.25,"l":53.53,"c":54,"v":7511700},{"d":"2004-10-15","o":54.47,"h":55.54,"l":54.02,"c":55.22,"v":9044100},{"d":"2004-10-18","o":55.1,"h":56.64,"l":54.95,"c":56.63,"v":7784300},{"d":"2004-10-19","o":56.58,"h":57.14,"l":56.16,"c":56.64,"v":7323300},{"d":"2004-10-20","o":56.63,"h":57.16,"l":56.1,"c":56.41,"v":7540200},{"d":"2004-10-21","o":54.5,"h":55.41,"l":53.5,"c":54.28,"v":15808600},{"d":"2004-10-22","o":54.24,"h":54.6,"l":52.56,"c":52.7,"v":9438700},{"d":"2004-10-25","o":52.47,"h":53.52,"l":52,"c":53.19,"v":7709300},{"d":"2004-10-26","o":53.47,"h":54.97,"l":53.22,"c":54.92,"v":9682600},{"d":"2004-10-27","o":54.74,"h":56.75,"l":54.59,"c":56.02,"v":11864300},{"d":"2004-10-28","o":56.25,"h":56.51,"l":55.88,"c":56.42,"v":6246900},{"d":"2004-10-29","o":56.87,"h":56.98,"l":55.55,"c":56.8,"v":9526000},{"d":"2004-11-01","o":56.78,"h":56.84,"l":55.45,"c":55.67,"v":7651200},{"d":"2004-11-02","o":55.47,"h":56.7,"l":54.84,"c":54.99,"v":8709800},{"d":"2004-11-03","o":57.53,"h":58.86,"l":56.85,"c":58.55,"v":20745000},{"d":"2004-11-04","o":58.55,"h":59.36,"l":58.22,"c":59,"v":11562400},{"d":"2004-11-05","o":59.48,"h":61.09,"l":58.88,"c":60.66,"v":14511600},{"d":"2004-11-08","o":60.54,"h":60.65,"l":59.5,"c":60.05,"v":6434400},{"d":"2004-11-09","o":59.84,"h":60.61,"l":59.65,"c":59.82,"v":6290900},{"d":"2004-11-10","o":59.15,"h":59.87,"l":58.81,"c":59.34,"v":6349900},{"d":"2004-11-11","o":59.41,"h":60.1,"l":59.15,"c":59.88,"v":4604600},{"d":"2004-11-12","o":59.99,"h":60.09,"l":58.96,"c":59.97,"v":5388000},{"d":"2004-11-15","o":59.4,"h":59.92,"l":59.25,"c":59.92,"v":4166400},{"d":"2004-11-16","o":59.51,"h":59.99,"l":59.21,"c":59.84,"v":5218200},{"d":"2004-11-17","o":59.6,"h":60.25,"l":59.45,"c":59.87,"v":9501300},{"d":"2004-11-18","o":59.77,"h":60.5,"l":59.7,"c":60.08,"v":5841700},{"d":"2004-11-19","o":60.07,"h":60.1,"l":59.05,"c":59.88,"v":8423200},{"d":"2004-11-22","o":59.95,"h":60.39,"l":58.99,"c":60.37,"v":7254800},{"d":"2004-11-23","o":60.06,"h":60.18,"l":59.29,"c":59.95,"v":8682700},{"d":"2004-11-24","o":60.3,"h":60.58,"l":60.16,"c":60.45,"v":5761200},{"d":"2004-11-26","o":60.16,"h":60.82,"l":60.13,"c":60.21,"v":1767700},{"d":"2004-11-29","o":60.17,"h":60.96,"l":59.91,"c":60.74,"v":7025900},{"d":"2004-11-30","o":60.51,"h":60.82,"l":60.04,"c":60.04,"v":8092200},{"d":"2004-12-01","o":60,"h":61,"l":59.98,"c":60.96,"v":7137500},{"d":"2004-12-02","o":61.1,"h":63.07,"l":61.05,"c":62.94,"v":12711100},{"d":"2004-12-03","o":62.28,"h":64,"l":61.88,"c":62.01,"v":12414800},{"d":"2004-12-06","o":62,"h":63.25,"l":61.87,"c":62.86,"v":6371400},{"d":"2004-12-07","o":63.31,"h":63.5,"l":61.88,"c":61.95,"v":7012500},{"d":"2004-12-08","o":62.3,"h":63.7,"l":62.25,"c":63.07,"v":6538500},{"d":"2004-12-09","o":62.9,"h":64.34,"l":62.5,"c":64.33,"v":8028300},{"d":"2004-12-10","o":63.65,"h":64.36,"l":63.5,"c":63.95,"v":5107800},{"d":"2004-12-13","o":64.05,"h":64.16,"l":63.7,"c":63.95,"v":6049500},{"d":"2004-12-14","o":63.64,"h":64.87,"l":63.59,"c":64.36,"v":5830400},{"d":"2004-12-15","o":64.27,"h":64.63,"l":63.34,"c":63.54,"v":6477400},{"d":"2004-12-16","o":63.83,"h":64,"l":62.89,"c":63.24,"v":5367400},{"d":"2004-12-17","o":62.63,"h":64.27,"l":62.5,"c":63.1,"v":8959100},{"d":"2004-12-20","o":63.32,"h":63.79,"l":62.85,"c":62.95,"v":4703100},{"d":"2004-12-21","o":62.96,"h":64,"l":62.81,"c":64,"v":6394400},{"d":"2004-12-22","o":63.53,"h":64,"l":63.2,"c":63.47,"v":4485900},{"d":"2004-12-23","o":63.39,"h":64.48,"l":63.23,"c":64.15,"v":4399000},{"d":"2004-12-27","o":64.12,"h":64.64,"l":63.37,"c":63.59,"v":4417600},{"d":"2004-12-28","o":63.66,"h":64.93,"l":63.46,"c":64.6,"v":5196200},{"d":"2004-12-29","o":64.3,"h":64.85,"l":64.12,"c":64.76,"v":3395200},{"d":"2004-12-30","o":64.83,"h":64.89,"l":64.22,"c":64.28,"v":2251500},{"d":"2004-12-31","o":64.16,"h":64.85,"l":64.06,"c":64.15,"v":2952300},{"d":"2005-01-03","o":64.2,"h":64.68,"l":63.65,"c":64.28,"v":6657100},{"d":"2005-01-04","o":64.45,"h":64.58,"l":62.8,"c":63.26,"v":7729200},{"d":"2005-01-05","o":62.9,"h":63.45,"l":62.25,"c":62.26,"v":7482600},{"d":"2005-01-06","o":62.65,"h":63.63,"l":62.24,"c":62.84,"v":6623200},{"d":"2005-01-07","o":63.25,"h":63.61,"l":62.36,"c":62.97,"v":5381400},{"d":"2005-01-10","o":62.74,"h":64.35,"l":62.71,"c":63.64,"v":6876700},{"d":"2005-01-11","o":63.27,"h":64.4,"l":63.25,"c":63.78,"v":8282700},{"d":"2005-01-12","o":63.77,"h":64.93,"l":63.64,"c":64.87,"v":7878800},{"d":"2005-01-13","o":64.59,"h":65.24,"l":63.5,"c":63.89,"v":9511400},{"d":"2005-01-14","o":64.1,"h":64.39,"l":62.77,"c":63.81,"v":9177500},{"d":"2005-01-18","o":63.66,"h":64.3,"l":63.23,"c":64.16,"v":5728000},{"d":"2005-01-19","o":64,"h":64.1,"l":63.3,"c":63.48,"v":4978100},{"d":"2005-01-20","o":63.63,"h":63.95,"l":62.56,"c":62.56,"v":7037900},{"d":"2005-01-21","o":62.66,"h":63.34,"l":62.4,"c":62.57,"v":7119400},{"d":"2005-01-24","o":62.67,"h":63.22,"l":61.69,"c":62.12,"v":7807900},{"d":"2005-01-25","o":62.36,"h":63.59,"l":61.91,"c":62.17,"v":7659600},{"d":"2005-01-26","o":62.54,"h":63.84,"l":62.5,"c":63.56,"v":9057200},{"d":"2005-01-27","o":62.11,"h":62.79,"l":61.15,"c":61.58,"v":16790800},{"d":"2005-01-28","o":61.42,"h":61.86,"l":60.17,"c":61.3,"v":11157700},{"d":"2005-01-31","o":61.72,"h":62.27,"l":61.49,"c":62.24,"v":7993700},{"d":"2005-02-01","o":61.99,"h":62.85,"l":61.98,"c":62.53,"v":8317900},{"d":"2005-02-02","o":62.43,"h":63.11,"l":61.95,"c":62.65,"v":6612000},{"d":"2005-02-03","o":62.23,"h":62.7,"l":61.74,"c":62.14,"v":5444500},{"d":"2005-02-04","o":61.86,"h":63.24,"l":61.66,"c":62.75,"v":7795700},{"d":"2005-02-07","o":62.77,"h":63.19,"l":62.4,"c":63.15,"v":4202700},{"d":"2005-02-08","o":63.3,"h":63.5,"l":62.84,"c":63.03,"v":5840800},{"d":"2005-02-09","o":63.07,"h":63.14,"l":62.03,"c":62.09,"v":5673700},{"d":"2005-02-10","o":62.31,"h":63.15,"l":62.01,"c":62.78,"v":6622600},{"d":"2005-02-11","o":62.81,"h":64,"l":62.68,"c":63.42,"v":8593100},{"d":"2005-02-14","o":63.39,"h":63.89,"l":63.16,"c":63.25,"v":5326900},{"d":"2005-02-15","o":63.25,"h":64.17,"l":63.1,"c":63.69,"v":5856400},{"d":"2005-02-16","o":63.38,"h":63.89,"l":63.03,"c":63.34,"v":5333600},{"d":"2005-02-17","o":63.68,"h":63.96,"l":62.34,"c":62.35,"v":6499000},{"d":"2005-02-18","o":62.53,"h":62.87,"l":61.89,"c":62,"v":7316700},{"d":"2005-02-22","o":61.6,"h":62.61,"l":61.51,"c":61.64,"v":9676200},{"d":"2005-02-23","o":61.14,"h":61.6,"l":60.46,"c":61.34,"v":8022900},{"d":"2005-02-24","o":61.41,"h":62.35,"l":60.74,"c":61.9,"v":6749300},{"d":"2005-02-25","o":61.95,"h":63.05,"l":61.67,"c":62.81,"v":7347100},{"d":"2005-02-28","o":62.17,"h":62.37,"l":61.23,"c":61.61,"v":9414800},{"d":"2005-03-01","o":61.49,"h":62.65,"l":61.49,"c":62.24,"v":7710600},{"d":"2005-03-02","o":61.91,"h":62.5,"l":61,"c":61.44,"v":7976300},{"d":"2005-03-03","o":61.96,"h":62.27,"l":61.44,"c":61.97,"v":7830600},{"d":"2005-03-04","o":62.33,"h":62.5,"l":61.44,"c":62.04,"v":6838500},{"d":"2005-03-07","o":62.29,"h":62.7,"l":61.59,"c":62.11,"v":5231400},{"d":"2005-03-08","o":61.91,"h":62.29,"l":61.59,"c":61.75,"v":4059800},{"d":"2005-03-09","o":61.46,"h":61.79,"l":60.94,"c":61.13,"v":5789800},{"d":"2005-03-10","o":60.99,"h":61.38,"l":60.22,"c":61.03,"v":5985000},{"d":"2005-03-11","o":60.93,"h":61,"l":59.43,"c":59.81,"v":8359400},{"d":"2005-03-14","o":59.61,"h":60.56,"l":59.14,"c":60.43,"v":9826100},{"d":"2005-03-15","o":60.45,"h":60.5,"l":58.22,"c":58.61,"v":12446400},{"d":"2005-03-16","o":58.35,"h":59.38,"l":57.63,"c":57.98,"v":10167800},{"d":"2005-03-17","o":58.47,"h":59.31,"l":57.7,"c":58.95,"v":9793300},{"d":"2005-03-18","o":58.69,"h":59.52,"l":58.25,"c":58.86,"v":9107500},{"d":"2005-03-21","o":58.81,"h":58.85,"l":57.9,"c":58.07,"v":5558100},{"d":"2005-03-22","o":58.11,"h":58.89,"l":58.05,"c":58.18,"v":7134300},{"d":"2005-03-23","o":57.99,"h":59.19,"l":57.76,"c":58.86,"v":6323800},{"d":"2005-03-24","o":58.9,"h":59.5,"l":58.57,"c":58.98,"v":5735600},{"d":"2005-03-28","o":59.16,"h":59.26,"l":58.38,"c":58.47,"v":4485300},{"d":"2005-03-29","o":58.36,"h":59.14,"l":58.07,"c":58.26,"v":7088400},{"d":"2005-03-30","o":58.52,"h":59.17,"l":58.3,"c":58.99,"v":6035300},{"d":"2005-03-31","o":59.07,"h":59.12,"l":58.07,"c":58.21,"v":6232600},{"d":"2005-04-01","o":58.58,"h":58.86,"l":56.96,"c":57.35,"v":7792100},{"d":"2005-04-04","o":57.14,"h":58.01,"l":56.19,"c":57.33,"v":7612800},{"d":"2005-04-05","o":57.2,"h":58.05,"l":57.15,"c":57.86,"v":5491600},{"d":"2005-04-06","o":57.85,"h":58.97,"l":57.81,"c":58.05,"v":6581100},{"d":"2005-04-07","o":58.14,"h":58.9,"l":57.59,"c":58.75,"v":5958800},{"d":"2005-04-08","o":58.85,"h":59.16,"l":58.51,"c":58.68,"v":4758700},{"d":"2005-04-11","o":58.56,"h":59.9,"l":58.56,"c":59.33,"v":6343600},{"d":"2005-04-12","o":59.09,"h":60.75,"l":58.75,"c":60.58,"v":9157800},{"d":"2005-04-13","o":60.1,"h":60.7,"l":59.75,"c":60.47,"v":6518100},{"d":"2005-04-14","o":60.51,"h":60.96,"l":59.63,"c":59.67,"v":8252800},{"d":"2005-04-15","o":59.43,"h":60.31,"l":59.34,"c":59.95,"v":11455000},{"d":"2005-04-18","o":59.78,"h":60.3,"l":58.38,"c":59.03,"v":7668100},{"d":"2005-04-19","o":58.95,"h":59.2,"l":58.33,"c":58.58,"v":6736700},{"d":"2005-04-20","o":58.35,"h":58.41,"l":57.51,"c":58.13,"v":8894600},{"d":"2005-04-21","o":58.52,"h":59.61,"l":58.27,"c":59.25,"v":10848500},{"d":"2005-04-22","o":58.67,"h":59.97,"l":58.35,"c":58.89,"v":13379500},{"d":"2005-04-25","o":59.28,"h":59.33,"l":57.4,"c":58.03,"v":9768700},{"d":"2005-04-26","o":58.09,"h":58.25,"l":57.17,"c":57.2,"v":8709300},{"d":"2005-04-27","o":57.09,"h":58.09,"l":57.01,"c":57.91,"v":6961000},{"d":"2005-04-28","o":57.47,"h":57.94,"l":57.3,"c":57.35,"v":6297600},{"d":"2005-04-29","o":57.9,"h":58.55,"l":57.12,"c":58.21,"v":9846500},{"d":"2005-05-02","o":58.04,"h":58.9,"l":57.95,"c":58.74,"v":5528300},{"d":"2005-05-03","o":58.65,"h":58.89,"l":57.94,"c":58.15,"v":9011000},{"d":"2005-05-04","o":58.68,"h":59,"l":58.38,"c":58.96,"v":5814800},{"d":"2005-05-05","o":58.73,"h":58.97,"l":58.3,"c":58.83,"v":4798800},{"d":"2005-05-06","o":59.09,"h":59.21,"l":58.32,"c":58.59,"v":5721400},{"d":"2005-05-09","o":58.75,"h":60.35,"l":58.71,"c":60.33,"v":11836800},{"d":"2005-05-10","o":59.9,"h":61.77,"l":59.8,"c":61.03,"v":12175100},{"d":"2005-05-11","o":61.03,"h":61.5,"l":60.37,"c":61.42,"v":12186500},{"d":"2005-05-12","o":61.25,"h":62.04,"l":61.2,"c":61.8,"v":9472500},{"d":"2005-05-13","o":61.68,"h":62.49,"l":61.49,"c":62.12,"v":9368500},{"d":"2005-05-16","o":61.94,"h":63.01,"l":61.9,"c":62.99,"v":7003900},{"d":"2005-05-17","o":62.7,"h":63,"l":62.24,"c":62.9,"v":7613300},{"d":"2005-05-18","o":62.86,"h":62.9,"l":62.16,"c":62.35,"v":7443000},{"d":"2005-05-19","o":62.41,"h":62.5,"l":61.48,"c":61.82,"v":6755800},{"d":"2005-05-20","o":62.04,"h":62.33,"l":61.57,"c":61.87,"v":7247700},{"d":"2005-05-23","o":61.61,"h":62.19,"l":61.42,"c":62.11,"v":6456600},{"d":"2005-05-24","o":62.55,"h":63.01,"l":62.04,"c":62.53,"v":7727800},{"d":"2005-05-25","o":62.5,"h":62.54,"l":62.11,"c":62.38,"v":5410400},{"d":"2005-05-26","o":62.51,"h":62.78,"l":62.07,"c":62.7,"v":5371900},{"d":"2005-05-27","o":62.74,"h":63,"l":62.56,"c":62.85,"v":4211500},{"d":"2005-05-31","o":62.72,"h":62.98,"l":62.58,"c":62.58,"v":5421800},{"d":"2005-06-01","o":62.95,"h":63.51,"l":62.7,"c":63.18,"v":4978100},{"d":"2005-06-02","o":63.13,"h":63.17,"l":62.62,"c":62.88,"v":3895500},{"d":"2005-06-03","o":62.95,"h":63.04,"l":61.32,"c":61.49,"v":7357000},{"d":"2005-06-06","o":61.4,"h":62.05,"l":61,"c":61.01,"v":5518100},{"d":"2005-06-07","o":61.08,"h":61.27,"l":59.88,"c":60.2,"v":7545600},{"d":"2005-06-08","o":60.15,"h":60.62,"l":59.9,"c":60.05,"v":4835900},{"d":"2005-06-09","o":60.15,"h":60.99,"l":59.95,"c":60.4,"v":5845800},{"d":"2005-06-10","o":60.41,"h":60.53,"l":59.9,"c":60.21,"v":4107400},{"d":"2005-06-13","o":60.35,"h":60.6,"l":59.94,"c":60.01,"v":5235900},{"d":"2005-06-14","o":60.01,"h":60.5,"l":59.5,"c":60.17,"v":5720800},{"d":"2005-06-15","o":60.4,"h":60.44,"l":59.64,"c":59.84,"v":4844000},{"d":"2005-06-16","o":60.06,"h":60.6,"l":59.86,"c":60.27,"v":5162900},{"d":"2005-06-17","o":60.9,"h":61.26,"l":60.07,"c":60.62,"v":11292400},{"d":"2005-06-20","o":60.51,"h":61.44,"l":60.5,"c":61.14,"v":5417100},{"d":"2005-06-21","o":61.06,"h":61.41,"l":60.73,"c":61.15,"v":6581300},{"d":"2005-06-22","o":61.15,"h":61.34,"l":60.75,"c":60.88,"v":5510700},{"d":"2005-06-23","o":61.02,"h":61.75,"l":60.59,"c":60.76,"v":5914100},{"d":"2005-06-24","o":60.51,"h":61.66,"l":60.44,"c":61.32,"v":9323600},{"d":"2005-06-27","o":61.29,"h":61.88,"l":61,"c":61.08,"v":6585200},{"d":"2005-06-28","o":61.35,"h":61.87,"l":61.1,"c":61.79,"v":5715900},{"d":"2005-06-29","o":61.52,"h":61.71,"l":60.93,"c":61.06,"v":4740000},{"d":"2005-06-30","o":61.03,"h":61.12,"l":60.3,"c":60.46,"v":6538800},{"d":"2005-07-01","o":60.46,"h":61.34,"l":60.26,"c":60.86,"v":4655700},{"d":"2005-07-05","o":60.84,"h":62.78,"l":60.71,"c":62.51,"v":8246500},{"d":"2005-07-06","o":62.35,"h":64.5,"l":62.31,"c":63.6,"v":12039500},{"d":"2005-07-07","o":64.16,"h":67.32,"l":64.13,"c":66.93,"v":26893200},{"d":"2005-07-08","o":66.75,"h":69.69,"l":66.67,"c":69.13,"v":20074600},{"d":"2005-07-11","o":68.66,"h":69.38,"l":68.31,"c":68.97,"v":12191500},{"d":"2005-07-12","o":68.3,"h":69.82,"l":68.3,"c":69.47,"v":8956600},{"d":"2005-07-13","o":69.33,"h":69.74,"l":68.75,"c":68.96,"v":6119200},{"d":"2005-07-14","o":69.05,"h":70.58,"l":69,"c":70.43,"v":11082500},{"d":"2005-07-15","o":70.53,"h":71.25,"l":69.87,"c":70.63,"v":9161400},{"d":"2005-07-18","o":70.22,"h":70.96,"l":69.7,"c":70.5,"v":7555000},{"d":"2005-07-19","o":70.76,"h":72,"l":70.06,"c":70.52,"v":15004200},{"d":"2005-07-20","o":77.46,"h":83.1,"l":77.12,"c":81.17,"v":81159100},{"d":"2005-07-21","o":80.19,"h":82,"l":79.38,"c":81.95,"v":25462000},{"d":"2005-07-22","o":80.86,"h":81.43,"l":79.05,"c":81.31,"v":16324700},{"d":"2005-07-25","o":80.39,"h":81.77,"l":80.21,"c":81.07,"v":14166200},{"d":"2005-07-26","o":80.86,"h":82.5,"l":80.77,"c":82.14,"v":12273500},{"d":"2005-07-27","o":81.54,"h":82.23,"l":80.63,"c":81.28,"v":10536100},{"d":"2005-07-28","o":80.99,"h":81.56,"l":80.75,"c":81,"v":7629400},{"d":"2005-07-29","o":80.39,"h":81.14,"l":79.75,"c":79.77,"v":8678000},{"d":"2005-08-01","o":79.71,"h":82.17,"l":79.71,"c":81.63,"v":10034400},{"d":"2005-08-02","o":81.66,"h":82.98,"l":81.57,"c":82.63,"v":9042900},{"d":"2005-08-03","o":82.33,"h":84,"l":82.02,"c":84,"v":9790200},{"d":"2005-08-04","o":83.39,"h":83.72,"l":82.07,"c":82.68,"v":9301900},{"d":"2005-08-05","o":82.4,"h":83.1,"l":81.37,"c":81.89,"v":6161400},{"d":"2005-08-08","o":81.94,"h":82.4,"l":80.05,"c":80.4,"v":9085500},{"d":"2005-08-09","o":79.03,"h":80.24,"l":78.78,"c":80.16,"v":13388700},{"d":"2005-08-10","o":80.21,"h":80.59,"l":79.44,"c":79.48,"v":8517400},{"d":"2005-08-11","o":79.68,"h":81,"l":79.4,"c":80.84,"v":8276900},{"d":"2005-08-12","o":80.36,"h":81.13,"l":79.76,"c":80.42,"v":4900600},{"d":"2005-08-15","o":80.45,"h":81.15,"l":79.85,"c":80.59,"v":4824300},{"d":"2005-08-16","o":80.17,"h":81.34,"l":79.5,"c":79.51,"v":5803800},{"d":"2005-08-17","o":79.65,"h":80.1,"l":79,"c":79,"v":5375600},{"d":"2005-08-18","o":78.8,"h":80,"l":78.1,"c":79.57,"v":7235000},{"d":"2005-08-19","o":79.72,"h":79.79,"l":79.4,"c":79.66,"v":5006800},{"d":"2005-08-22","o":79.38,"h":79.94,"l":78.65,"c":79.19,"v":5993500},{"d":"2005-08-23","o":78.96,"h":79.42,"l":78.09,"c":78.82,"v":5177100},{"d":"2005-08-24","o":78.63,"h":79.98,"l":78.42,"c":78.74,"v":6234900},{"d":"2005-08-25","o":79.05,"h":79.79,"l":78.82,"c":79.58,"v":4497200},{"d":"2005-08-26","o":79.28,"h":79.46,"l":78.5,"c":78.68,"v":3984800},{"d":"2005-08-29","o":78.36,"h":80.22,"l":78.13,"c":80.09,"v":6255200},{"d":"2005-08-30","o":79.85,"h":80.48,"l":79.39,"c":80.16,"v":6703300},{"d":"2005-08-31","o":80.13,"h":80.6,"l":79.36,"c":79.9,"v":7856500},{"d":"2005-09-01","o":79.64,"h":80.75,"l":79.61,"c":80.07,"v":6184800},{"d":"2005-09-02","o":80.37,"h":80.65,"l":79.8,"c":80.33,"v":4007200},{"d":"2005-09-06","o":80.57,"h":82.43,"l":80.5,"c":82.38,"v":7892500},{"d":"2005-09-07","o":82.35,"h":82.42,"l":81.42,"c":81.66,"v":5549900},{"d":"2005-09-08","o":81.17,"h":83.75,"l":81.12,"c":82.29,"v":8637200},{"d":"2005-09-09","o":82.48,"h":84.97,"l":82.33,"c":84.51,"v":12551300},{"d":"2005-09-12","o":84.7,"h":85.45,"l":83.35,"c":83.37,"v":10894800},{"d":"2005-09-13","o":83.5,"h":84.1,"l":82.75,"c":82.77,"v":8024200},{"d":"2005-09-14","o":82.81,"h":83.77,"l":82.31,"c":82.37,"v":6065700},{"d":"2005-09-15","o":83.6,"h":84.6,"l":83.27,"c":83.58,"v":9214500},{"d":"2005-09-16","o":84.1,"h":85.01,"l":83.3,"c":84.86,"v":11129300},{"d":"2005-09-19","o":84.99,"h":86.54,"l":84.76,"c":86.17,"v":10847200},{"d":"2005-09-20","o":86.1,"h":86.92,"l":84.25,"c":84.98,"v":8634100},{"d":"2005-09-21","o":85.33,"h":85.97,"l":84.13,"c":84.35,"v":9294100},{"d":"2005-09-22","o":84.41,"h":84.94,"l":83.28,"c":84,"v":6778100},{"d":"2005-09-23","o":84.2,"h":84.27,"l":83.16,"c":83.29,"v":7381200},{"d":"2005-09-26","o":83.38,"h":84.3,"l":81.2,"c":82.05,"v":10810500},{"d":"2005-09-27","o":82.35,"h":82.35,"l":79.8,"c":79.97,"v":12235500},{"d":"2005-09-28","o":80.24,"h":80.75,"l":79.25,"c":79.82,"v":9079100},{"d":"2005-09-29","o":79.9,"h":80.35,"l":79.3,"c":79.77,"v":7513100},{"d":"2005-09-30","o":79.54,"h":79.92,"l":78.22,"c":79.67,"v":8862500},{"d":"2005-10-03","o":79.64,"h":80.45,"l":79.21,"c":79.62,"v":8011400},{"d":"2005-10-04","o":79.72,"h":81.9,"l":79.6,"c":80.1,"v":9084600},{"d":"2005-10-05","o":80.49,"h":80.55,"l":78,"c":78.01,"v":8294700},{"d":"2005-10-06","o":77.92,"h":78,"l":74.53,"c":75.96,"v":19801100},{"d":"2005-10-07","o":76.48,"h":77.21,"l":75.6,"c":77.02,"v":8773400},{"d":"2005-10-10","o":77.34,"h":77.97,"l":76.44,"c":76.7,"v":6026500},{"d":"2005-10-11","o":78.07,"h":78.42,"l":76.09,"c":76.34,"v":9572200},{"d":"2005-10-12","o":76.48,"h":76.5,"l":74.52,"c":74.77,"v":9491300},{"d":"2005-10-13","o":73.99,"h":76.26,"l":73.51,"c":75.82,"v":12690000},{"d":"2005-10-14","o":76.16,"h":76.65,"l":75.52,"c":75.75,"v":7432100},{"d":"2005-10-17","o":75.18,"h":75.67,"l":74.25,"c":75.4,"v":9518900},{"d":"2005-10-18","o":75.6,"h":77.28,"l":75.6,"c":75.87,"v":8331900},{"d":"2005-10-19","o":75.99,"h":78.09,"l":75.46,"c":78.09,"v":12088200},{"d":"2005-10-20","o":75.18,"h":75.75,"l":73.42,"c":74.1,"v":17697700},{"d":"2005-10-21","o":74.47,"h":74.67,"l":73.13,"c":73.37,"v":11754200},{"d":"2005-10-24","o":74.16,"h":75.31,"l":73.49,"c":75.31,"v":9321300},{"d":"2005-10-25","o":75.35,"h":76.05,"l":74.65,"c":75.99,"v":7098400},{"d":"2005-10-26","o":75.73,"h":76.55,"l":74.98,"c":75.2,"v":7489800},{"d":"2005-10-27","o":75.28,"h":75.5,"l":73.55,"c":73.55,"v":5634400},{"d":"2005-10-28","o":74.07,"h":75.94,"l":74.07,"c":75.78,"v":8024000},{"d":"2005-10-31","o":75.96,"h":76.4,"l":75.02,"c":75.62,"v":8517800},{"d":"2005-11-01","o":75.25,"h":75.79,"l":74.65,"c":75.29,"v":5930800},{"d":"2005-11-02","o":75.29,"h":76.33,"l":73.84,"c":73.9,"v":8764200},{"d":"2005-11-03","o":75.8,"h":77.68,"l":75.25,"c":77.51,"v":12365100},{"d":"2005-11-04","o":77.74,"h":79.8,"l":77.53,"c":79.19,"v":10117500},{"d":"2005-11-07","o":79.61,"h":80.4,"l":78.98,"c":79.89,"v":7518000},{"d":"2005-11-08","o":79.62,"h":81.1,"l":79.44,"c":79.8,"v":7656800},{"d":"2005-11-09","o":80,"h":80.87,"l":79.75,"c":80.22,"v":6919500},{"d":"2005-11-10","o":80.59,"h":82.13,"l":79.81,"c":81.81,"v":8187400},{"d":"2005-11-11","o":81.76,"h":82.08,"l":80.86,"c":81.1,"v":5682400},{"d":"2005-11-14","o":80.75,"h":82.1,"l":80.55,"c":81.65,"v":6227800},{"d":"2005-11-15","o":81.8,"h":82.83,"l":81.31,"c":81.65,"v":7429100},{"d":"2005-11-16","o":81.52,"h":81.89,"l":80.62,"c":81.25,"v":5981100},{"d":"2005-11-17","o":81.62,"h":83.09,"l":80.99,"c":83.08,"v":7087300},{"d":"2005-11-18","o":83.8,"h":84.35,"l":82.6,"c":83.22,"v":9833400},{"d":"2005-11-21","o":83.28,"h":84.5,"l":82.64,"c":84.42,"v":5585400},{"d":"2005-11-22","o":83.94,"h":84.5,"l":83.64,"c":83.86,"v":6560400},{"d":"2005-11-23","o":83.71,"h":83.71,"l":82.7,"c":82.82,"v":4731800},{"d":"2005-11-25","o":82.82,"h":83.02,"l":82.13,"c":82.79,"v":1760700},{"d":"2005-11-28","o":82.37,"h":82.45,"l":81.02,"c":81.33,"v":6402500},{"d":"2005-11-29","o":81.79,"h":82.24,"l":81,"c":81.03,"v":4952900},{"d":"2005-11-30","o":81.01,"h":81.73,"l":80.66,"c":80.93,"v":6436900},{"d":"2005-12-01","o":81.8,"h":82.08,"l":80.8,"c":81.64,"v":5854700},{"d":"2005-12-02","o":81.02,"h":81.12,"l":79.59,"c":80.78,"v":5766700},{"d":"2005-12-05","o":80.78,"h":80.83,"l":79.65,"c":80.69,"v":5008500},{"d":"2005-12-06","o":80.53,"h":81,"l":79.67,"c":79.78,"v":4834500},{"d":"2005-12-07","o":79.67,"h":80.92,"l":78.28,"c":79.01,"v":7361100},{"d":"2005-12-08","o":78.93,"h":79.91,"l":78.18,"c":79.72,"v":6494600},{"d":"2005-12-09","o":79.65,"h":79.74,"l":78.22,"c":78.38,"v":5341000},{"d":"2005-12-12","o":78.78,"h":78.96,"l":77.01,"c":77.46,"v":6098800},{"d":"2005-12-13","o":77.73,"h":77.88,"l":76.9,"c":77.46,"v":8227300},{"d":"2005-12-14","o":77.7,"h":77.87,"l":76.7,"c":76.78,"v":8761200},{"d":"2005-12-15","o":79.46,"h":80.52,"l":78.6,"c":80.44,"v":11330600},{"d":"2005-12-16","o":79.69,"h":80.11,"l":78.59,"c":78.99,"v":12894500},{"d":"2005-12-19","o":79.3,"h":79.4,"l":77.54,"c":77.63,"v":8154900},{"d":"2005-12-20","o":77.48,"h":79.23,"l":77.21,"c":78.48,"v":7046100},{"d":"2005-12-21","o":79.03,"h":79.44,"l":78.17,"c":79.09,"v":5206700},{"d":"2005-12-22","o":79.43,"h":81.31,"l":79.27,"c":81.09,"v":6070000},{"d":"2005-12-23","o":80.85,"h":81.25,"l":80.12,"c":80.87,"v":3712500},{"d":"2005-12-27","o":81.33,"h":81.48,"l":80.12,"c":80.27,"v":4266600},{"d":"2005-12-28","o":80.35,"h":80.82,"l":79.68,"c":79.7,"v":4260800},{"d":"2005-12-29","o":79.84,"h":80,"l":78.38,"c":79.02,"v":4748100},{"d":"2005-12-30","o":78.59,"h":79.35,"l":78.34,"c":78.86,"v":4356500},{"d":"2006-01-03","o":79.36,"h":81.24,"l":78.1,"c":80.36,"v":9114400},{"d":"2006-01-04","o":80.19,"h":80.5,"l":79.52,"c":79.98,"v":6960400},{"d":"2006-01-05","o":79.91,"h":80.36,"l":78.74,"c":78.82,"v":7084500},{"d":"2006-01-06","o":79.36,"h":79.72,"l":77.89,"c":78.1,"v":8656500},{"d":"2006-01-09","o":78.24,"h":79.09,"l":78.11,"c":78.98,"v":8246600},{"d":"2006-01-10","o":78.61,"h":78.95,"l":77.6,"c":77.98,"v":7903000},{"d":"2006-01-11","o":77.92,"h":78.57,"l":77.37,"c":77.81,"v":7289800},{"d":"2006-01-12","o":77.48,"h":77.5,"l":76.21,"c":77.2,"v":7869100},{"d":"2006-01-13","o":77.46,"h":78.51,"l":77.12,"c":77.6,"v":6074600},{"d":"2006-01-17","o":77.37,"h":78.4,"l":77.09,"c":78.22,"v":4769600},{"d":"2006-01-18","o":78.3,"h":79.15,"l":77.68,"c":78.83,"v":6997900},{"d":"2006-01-19","o":78.7,"h":78.7,"l":77.4,"c":78.39,"v":6944800},{"d":"2006-01-20","o":78.45,"h":78.89,"l":75.49,"c":75.68,"v":9686800},{"d":"2006-01-23","o":75.97,"h":76,"l":73.52,"c":74.9,"v":16237000},{"d":"2006-01-24","o":75.09,"h":75.85,"l":74.82,"c":74.94,"v":9276000},{"d":"2006-01-25","o":75.67,"h":76.27,"l":74.97,"c":75.47,"v":8300100},{"d":"2006-01-26","o":74.35,"h":74.93,"l":71.44,"c":71.9,"v":34354100},{"d":"2006-01-27","o":71.54,"h":71.84,"l":70.65,"c":71.31,"v":21680100},{"d":"2006-01-30","o":71.75,"h":73.34,"l":71.73,"c":72.32,"v":15956700},{"d":"2006-01-31","o":72.67,"h":73.19,"l":71.76,"c":72.89,"v":10480600},{"d":"2006-02-01","o":80.01,"h":80.03,"l":75.59,"c":76.19,"v":34494100},{"d":"2006-02-02","o":76.28,"h":76.45,"l":74.35,"c":74.66,"v":9592600},{"d":"2006-02-03","o":74.51,"h":75.1,"l":73.76,"c":74.62,"v":6844100},{"d":"2006-02-06","o":74.42,"h":74.6,"l":73.4,"c":73.5,"v":6216400},{"d":"2006-02-07","o":73.44,"h":73.73,"l":72.03,"c":72.94,"v":8804000},{"d":"2006-02-08","o":72.9,"h":73.13,"l":71.44,"c":72.05,"v":7747200},{"d":"2006-02-09","o":72.05,"h":72.37,"l":70.79,"c":71.01,"v":11240000},{"d":"2006-02-10","o":71.23,"h":71.91,"l":70.03,"c":71.45,"v":7540100},{"d":"2006-02-13","o":71.45,"h":71.67,"l":70.48,"c":71.14,"v":5915500},{"d":"2006-02-14","o":71.99,"h":72.52,"l":71.85,"c":71.93,"v":13539900},{"d":"2006-02-15","o":72.15,"h":73.5,"l":71.93,"c":72.97,"v":94897100},{"d":"2006-02-16","o":73.21,"h":74.05,"l":72.8,"c":73.97,"v":12350400},{"d":"2006-02-17","o":73.97,"h":74.95,"l":73.91,"c":74.89,"v":9416000},{"d":"2006-02-21","o":75.21,"h":75.6,"l":74.26,"c":74.53,"v":10129400},{"d":"2006-02-22","o":74.94,"h":75.48,"l":74.49,"c":75.08,"v":7244700},{"d":"2006-02-23","o":75.12,"h":75.12,"l":74.32,"c":74.69,"v":7417100},{"d":"2006-02-24","o":74.5,"h":74.87,"l":74.27,"c":74.75,"v":6928200},{"d":"2006-02-27","o":74.71,"h":75.97,"l":74.7,"c":75.48,"v":7727200},{"d":"2006-02-28","o":75.55,"h":75.8,"l":74.94,"c":75.48,"v":7070000},{"d":"2006-03-01","o":75.86,"h":76.35,"l":74.92,"c":76.05,"v":6383100},{"d":"2006-03-02","o":75.75,"h":76.53,"l":75.52,"c":76.47,"v":5925700},{"d":"2006-03-03","o":76.39,"h":76.88,"l":75.36,"c":75.39,"v":6976300},{"d":"2006-03-06","o":75.4,"h":75.5,"l":73.5,"c":73.55,"v":7087800},{"d":"2006-03-07","o":73.65,"h":74.25,"l":73.31,"c":73.79,"v":6701100},{"d":"2006-03-08","o":73.39,"h":74.69,"l":73.27,"c":74.2,"v":6763800},{"d":"2006-03-09","o":74.23,"h":74.45,"l":73.58,"c":73.58,"v":6996500},{"d":"2006-03-10","o":73.29,"h":73.8,"l":72.82,"c":73.49,"v":7549500},{"d":"2006-03-13","o":73.75,"h":73.94,"l":73.29,"c":73.59,"v":6001300},{"d":"2006-03-14","o":73.47,"h":75.06,"l":73.31,"c":75.01,"v":8457600},{"d":"2006-03-15","o":75.05,"h":75.48,"l":74.38,"c":74.89,"v":5249500},{"d":"2006-03-16","o":74.53,"h":74.71,"l":73.65,"c":73.84,"v":8922000},{"d":"2006-03-17","o":73.66,"h":73.84,"l":72.52,"c":73.25,"v":19701800},{"d":"2006-03-20","o":73.36,"h":73.45,"l":72.37,"c":72.85,"v":6181200},{"d":"2006-03-21","o":71.97,"h":73.09,"l":71.55,"c":71.97,"v":8702200},{"d":"2006-03-22","o":71.75,"h":72.74,"l":71.35,"c":72.43,"v":6687700},{"d":"2006-03-23","o":72.2,"h":72.88,"l":71.8,"c":72.8,"v":5466400},{"d":"2006-03-24","o":72.57,"h":73.57,"l":72.45,"c":73.18,"v":4589900},{"d":"2006-03-27","o":72.75,"h":73.36,"l":72.26,"c":73.1,"v":5824900},{"d":"2006-03-28","o":73.42,"h":73.82,"l":72.25,"c":72.61,"v":9298900},{"d":"2006-03-29","o":72.63,"h":73.15,"l":71.81,"c":72.02,"v":6687100},{"d":"2006-03-30","o":72.15,"h":73.32,"l":72.12,"c":72.62,"v":7623500},{"d":"2006-03-31","o":72.89,"h":73.35,"l":72.66,"c":72.75,"v":8828100},{"d":"2006-04-03","o":73.46,"h":73.5,"l":71.68,"c":71.88,"v":10609400},{"d":"2006-04-04","o":71.93,"h":72.28,"l":71.61,"c":72.02,"v":9649900},{"d":"2006-04-05","o":72.1,"h":73.07,"l":71.9,"c":72.86,"v":12862300},{"d":"2006-04-06","o":72.56,"h":73.12,"l":71.41,"c":71.85,"v":9637600},{"d":"2006-04-07","o":72.28,"h":72.49,"l":70.61,"c":71.03,"v":8248800},{"d":"2006-04-10","o":71.35,"h":71.53,"l":70.34,"c":70.74,"v":6131500},{"d":"2006-04-11","o":70.94,"h":71.05,"l":69.48,"c":70.24,"v":8550500},{"d":"2006-04-12","o":70.03,"h":70.99,"l":69.53,"c":69.97,"v":8408200},{"d":"2006-04-13","o":69.85,"h":70.21,"l":69.56,"c":70.07,"v":7537900},{"d":"2006-04-17","o":70,"h":70.52,"l":69.1,"c":69.61,"v":9411400},{"d":"2006-04-18","o":70,"h":71.2,"l":69.6,"c":70.97,"v":10459300},{"d":"2006-04-19","o":69.38,"h":69.65,"l":67.45,"c":68.3,"v":22624400},{"d":"2006-04-20","o":68.03,"h":69.01,"l":66.67,"c":68.51,"v":15008900},{"d":"2006-04-21","o":68.51,"h":69.03,"l":66.59,"c":66.82,"v":17582700},{"d":"2006-04-24","o":66.8,"h":67.29,"l":65.99,"c":66.74,"v":13411500},{"d":"2006-04-25","o":66.61,"h":66.78,"l":66.05,"c":66.55,"v":9193000},{"d":"2006-04-26","o":66.5,"h":66.96,"l":66.1,"c":66.48,"v":9054200},{"d":"2006-04-27","o":66.56,"h":67.98,"l":66.39,"c":67.37,"v":11151300},{"d":"2006-04-28","o":67.52,"h":67.9,"l":66.93,"c":67.7,"v":6756200},{"d":"2006-05-01","o":67.92,"h":68,"l":66.6,"c":66.86,"v":7210600},{"d":"2006-05-02","o":66.8,"h":67.17,"l":65.14,"c":65.99,"v":11247400},{"d":"2006-05-03","o":65.75,"h":66.84,"l":65.71,"c":66.39,"v":6933200},{"d":"2006-05-04","o":66.71,"h":67.44,"l":66.61,"c":66.95,"v":7884400},{"d":"2006-05-05","o":67.42,"h":67.73,"l":66.8,"c":67.11,"v":8020100},{"d":"2006-05-08","o":67.05,"h":68.36,"l":66.98,"c":68.05,"v":8913700},{"d":"2006-05-09","o":68.37,"h":68.54,"l":67.2,"c":67.9,"v":6082800},{"d":"2006-05-10","o":67.75,"h":68.56,"l":67.41,"c":67.54,"v":6269000},{"d":"2006-05-11","o":67.7,"h":67.94,"l":66.89,"c":67.28,"v":7744200},{"d":"2006-05-12","o":67.28,"h":68.4,"l":66.95,"c":68.11,"v":10354300},{"d":"2006-05-15","o":68.1,"h":69.91,"l":68,"c":69.83,"v":13104000},{"d":"2006-05-16","o":69.39,"h":69.87,"l":69.05,"c":69.39,"v":6016200},{"d":"2006-05-17","o":68.87,"h":69.6,"l":68.13,"c":68.37,"v":7711000},{"d":"2006-05-18","o":68.32,"h":68.85,"l":66.92,"c":67.1,"v":9219400},{"d":"2006-05-19","o":67.3,"h":67.98,"l":66.92,"c":67.69,"v":11158100},{"d":"2006-05-22","o":67.86,"h":68.59,"l":67.49,"c":67.79,"v":10263800},{"d":"2006-05-23","o":68.19,"h":68.5,"l":66.85,"c":66.85,"v":8576200},{"d":"2006-05-24","o":67.01,"h":68.3,"l":66.28,"c":68.07,"v":10223600},{"d":"2006-05-25","o":68.25,"h":68.3,"l":67.5,"c":68.16,"v":7037100},{"d":"2006-05-26","o":68.06,"h":68.81,"l":67.95,"c":68.81,"v":6160000},{"d":"2006-05-30","o":68.24,"h":68.34,"l":66.83,"c":66.83,"v":8248900},{"d":"2006-05-31","o":67.11,"h":67.83,"l":66.8,"c":67.59,"v":11151700},{"d":"2006-06-01","o":67.56,"h":68.9,"l":67.44,"c":68.79,"v":8654700},{"d":"2006-06-02","o":69.05,"h":69.45,"l":68,"c":69.18,"v":8356100},{"d":"2006-06-05","o":68.65,"h":69.04,"l":67.28,"c":67.48,"v":8693900},{"d":"2006-06-06","o":67.5,"h":67.86,"l":66.86,"c":67.61,"v":8438500},{"d":"2006-06-07","o":67.69,"h":68.14,"l":67.1,"c":67.21,"v":6760600},{"d":"2006-06-08","o":67.13,"h":68.95,"l":66.8,"c":68.41,"v":11929100},{"d":"2006-06-09","o":68.25,"h":68.79,"l":67.62,"c":67.64,"v":5952400},{"d":"2006-06-12","o":67.47,"h":68.11,"l":66.86,"c":66.89,"v":8213600},{"d":"2006-06-13","o":66.98,"h":68.06,"l":66.62,"c":66.94,"v":11702800},{"d":"2006-06-14","o":66.85,"h":67.63,"l":66.43,"c":67.35,"v":10888700},{"d":"2006-06-15","o":67.4,"h":67.59,"l":66.68,"c":67.44,"v":9849500},{"d":"2006-06-16","o":67.19,"h":67.62,"l":66.77,"c":66.82,"v":16662000},{"d":"2006-06-19","o":67.09,"h":67.16,"l":65.41,"c":65.75,"v":8929800},{"d":"2006-06-20","o":65.67,"h":65.77,"l":64.77,"c":64.96,"v":8596500},{"d":"2006-06-21","o":64.95,"h":66.06,"l":64.75,"c":65.56,"v":7292600},{"d":"2006-06-22","o":65.42,"h":65.56,"l":64.53,"c":64.97,"v":5660100},{"d":"2006-06-23","o":64.66,"h":65.58,"l":64.5,"c":64.93,"v":5157200},{"d":"2006-06-26","o":64.89,"h":65.04,"l":64.38,"c":64.85,"v":3800500},{"d":"2006-06-27","o":64.35,"h":64.78,"l":63.93,"c":63.98,"v":8571900},{"d":"2006-06-28","o":63.96,"h":64.65,"l":63.75,"c":63.94,"v":5224300},{"d":"2006-06-29","o":63.99,"h":65.16,"l":63.88,"c":65.1,"v":9416300},{"d":"2006-06-30","o":65.21,"h":66.21,"l":64.9,"c":65.23,"v":11959200},{"d":"2006-07-03","o":65.79,"h":66.03,"l":65.56,"c":65.79,"v":2164400},{"d":"2006-07-05","o":65.13,"h":65.94,"l":65.08,"c":65.49,"v":6239300},{"d":"2006-07-06","o":65.74,"h":66.45,"l":65.59,"c":65.94,"v":5520200},{"d":"2006-07-07","o":66.2,"h":67.18,"l":65.97,"c":66.39,"v":8631100},{"d":"2006-07-10","o":66.57,"h":67.2,"l":66.2,"c":66.6,"v":5098000},{"d":"2006-07-11","o":66.72,"h":67.3,"l":66.18,"c":66.71,"v":5849800},{"d":"2006-07-12","o":66.79,"h":67.1,"l":66.14,"c":66.22,"v":5140800},{"d":"2006-07-13","o":66.27,"h":66.53,"l":65.61,"c":65.61,"v":7743700},{"d":"2006-07-14","o":65.4,"h":65.65,"l":64.23,"c":64.35,"v":8471200},{"d":"2006-07-17","o":64.06,"h":65.17,"l":64.04,"c":64.56,"v":5566900},{"d":"2006-07-18","o":64.42,"h":64.62,"l":63.52,"c":64.18,"v":8055300},{"d":"2006-07-19","o":64.43,"h":65.37,"l":64.11,"c":64.56,"v":12166300},{"d":"2006-07-20","o":64.19,"h":65.09,"l":63.9,"c":63.92,"v":10030300},{"d":"2006-07-21","o":65.79,"h":67.25,"l":65.42,"c":66.15,"v":21146800},{"d":"2006-07-24","o":66.22,"h":67.28,"l":65.9,"c":66.87,"v":9478700},{"d":"2006-07-25","o":66.6,"h":68,"l":66.5,"c":67.83,"v":9382300},{"d":"2006-07-26","o":68.15,"h":70.13,"l":67.57,"c":69.61,"v":14378900},{"d":"2006-07-27","o":69.95,"h":70.46,"l":68.53,"c":69.28,"v":7395700},{"d":"2006-07-28","o":69.69,"h":69.8,"l":68.79,"c":69.07,"v":7356800},{"d":"2006-07-31","o":68.61,"h":69.97,"l":68.5,"c":69.71,"v":7389100},{"d":"2006-08-01","o":69.21,"h":70.28,"l":69.15,"c":70.06,"v":8233300},{"d":"2006-08-02","o":70.1,"h":71.3,"l":69.78,"c":70.77,"v":9050400},{"d":"2006-08-03","o":70.43,"h":71.49,"l":69.57,"c":70.92,"v":11548200},{"d":"2006-08-04","o":70.43,"h":70.75,"l":68,"c":68.79,"v":14460700},{"d":"2006-08-07","o":68.56,"h":68.96,"l":67.85,"c":67.87,"v":6580800},{"d":"2006-08-08","o":67.83,"h":67.94,"l":66.73,"c":67.02,"v":8909500},{"d":"2006-08-09","o":67.48,"h":68.6,"l":67.22,"c":67.28,"v":6550300},{"d":"2006-08-10","o":66.84,"h":67.35,"l":66.65,"c":66.91,"v":7133200},{"d":"2006-08-11","o":66.67,"h":66.99,"l":65.79,"c":66.4,"v":6468300},{"d":"2006-08-14","o":66.65,"h":66.94,"l":65.56,"c":65.69,"v":7125900},{"d":"2006-08-15","o":66.41,"h":66.76,"l":64.96,"c":65.69,"v":9369400},{"d":"2006-08-16","o":66.08,"h":67,"l":65.61,"c":66.61,"v":10830100},{"d":"2006-08-17","o":66.92,"h":67.67,"l":66.49,"c":66.92,"v":7216100},{"d":"2006-08-18","o":67.28,"h":67.81,"l":67,"c":67.31,"v":5187600},{"d":"2006-08-21","o":66.91,"h":67.73,"l":66.75,"c":67.01,"v":3396700},{"d":"2006-08-22","o":66.93,"h":67.9,"l":66.59,"c":66.74,"v":4773600},{"d":"2006-08-23","o":66.9,"h":67.48,"l":66.81,"c":67.32,"v":5349300},{"d":"2006-08-24","o":67.66,"h":67.77,"l":66.66,"c":67.11,"v":3787600},{"d":"2006-08-25","o":66.83,"h":68.1,"l":66.74,"c":67.52,"v":4680200},{"d":"2006-08-28","o":67.69,"h":68.78,"l":67.51,"c":68.26,"v":5351000},{"d":"2006-08-29","o":68.53,"h":68.78,"l":67.98,"c":68.58,"v":5349200},{"d":"2006-08-30","o":68.86,"h":68.9,"l":67.91,"c":68.24,"v":5027400},{"d":"2006-08-31","o":68.63,"h":68.76,"l":67.86,"c":68.03,"v":4521000},{"d":"2006-09-01","o":68.21,"h":68.93,"l":67.99,"c":68.39,"v":3618400},{"d":"2006-09-05","o":68.83,"h":69.7,"l":68.04,"c":69.26,"v":5337800},{"d":"2006-09-06","o":68.84,"h":69.17,"l":68.33,"c":68.49,"v":4855200},{"d":"2006-09-07","o":68.65,"h":68.71,"l":67.9,"c":68.33,"v":6021800},{"d":"2006-09-08","o":68.43,"h":68.53,"l":67.77,"c":67.93,"v":4560700},{"d":"2006-09-11","o":67.66,"h":68.5,"l":67.25,"c":68.29,"v":6936700},{"d":"2006-09-12","o":68.5,"h":69.38,"l":67.92,"c":69.16,"v":5868600},{"d":"2006-09-13","o":68.82,"h":69.54,"l":68.46,"c":69.15,"v":5556100},{"d":"2006-09-14","o":69.18,"h":69.93,"l":68.75,"c":69.57,"v":5719100},{"d":"2006-09-15","o":69.86,"h":70.02,"l":69.14,"c":69.77,"v":9858000},{"d":"2006-09-18","o":69.63,"h":70.02,"l":69.34,"c":69.76,"v":8281600},{"d":"2006-09-19","o":69.96,"h":70,"l":69.3,"c":69.45,"v":12450200},{"d":"2006-09-20","o":70.06,"h":71.22,"l":69.98,"c":70.98,"v":10128100},{"d":"2006-09-21","o":71.25,"h":72.57,"l":71.06,"c":72.01,"v":13390700},{"d":"2006-09-22","o":72.33,"h":72.38,"l":70.51,"c":70.89,"v":8852300},{"d":"2006-09-25","o":71.14,"h":71.6,"l":69.8,"c":71.22,"v":9346900},{"d":"2006-09-26","o":71.54,"h":71.74,"l":70.27,"c":70.75,"v":7215400},{"d":"2006-09-27","o":70.54,"h":72.37,"l":70.13,"c":72.14,"v":14691300},{"d":"2006-09-28","o":71.35,"h":72.23,"l":71.07,"c":71.55,"v":12159400},{"d":"2006-09-29","o":71.58,"h":72.22,"l":70.99,"c":71.53,"v":6431000},{"d":"2006-10-02","o":71.4,"h":71.87,"l":70.08,"c":70.3,"v":8290800},{"d":"2006-10-03","o":70.5,"h":71.69,"l":70.35,"c":71.33,"v":8633800},{"d":"2006-10-04","o":71.31,"h":72.97,"l":71.24,"c":72.97,"v":12724800},{"d":"2006-10-05","o":72.92,"h":74.92,"l":72.85,"c":74.73,"v":12645000},{"d":"2006-10-06","o":74.64,"h":74.67,"l":73.51,"c":74.01,"v":6744200},{"d":"2006-10-09","o":73.69,"h":74.19,"l":73.45,"c":73.92,"v":4869100},{"d":"2006-10-10","o":73.93,"h":74.14,"l":73.16,"c":73.73,"v":4666600},{"d":"2006-10-11","o":73.27,"h":73.9,"l":72.54,"c":73.47,"v":7071600},{"d":"2006-10-12","o":73.64,"h":74.12,"l":73.26,"c":74.09,"v":5822700},{"d":"2006-10-13","o":73.79,"h":74.09,"l":72.78,"c":73.22,"v":7202300},{"d":"2006-10-16","o":72.63,"h":72.79,"l":71.8,"c":72.43,"v":9572800},{"d":"2006-10-17","o":71.85,"h":72.07,"l":71.16,"c":71.79,"v":9571400},{"d":"2006-10-18","o":72.01,"h":72.81,"l":71.33,"c":72.38,"v":7861900},{"d":"2006-10-19","o":72.93,"h":73.16,"l":72.28,"c":73.05,"v":8841400},{"d":"2006-10-20","o":73.3,"h":74,"l":72.49,"c":73.95,"v":11181200},{"d":"2006-10-23","o":73.42,"h":73.87,"l":72.5,"c":73.37,"v":10730800},{"d":"2006-10-24","o":75.3,"h":75.43,"l":74.52,"c":74.94,"v":19010600},{"d":"2006-10-25","o":74.88,"h":75.43,"l":74.82,"c":75.43,"v":7201900},{"d":"2006-10-26","o":75.16,"h":76.32,"l":74.73,"c":75.98,"v":7243500},{"d":"2006-10-27","o":75.87,"h":77,"l":75.34,"c":75.52,"v":6809100},{"d":"2006-10-30","o":75.37,"h":76.93,"l":75.32,"c":76.5,"v":6577900},{"d":"2006-10-31","o":76.28,"h":76.5,"l":75.39,"c":75.91,"v":7526100},{"d":"2006-11-01","o":76,"h":76.09,"l":74.57,"c":75.28,"v":6943800},{"d":"2006-11-02","o":74.91,"h":75.33,"l":74.78,"c":75.29,"v":4830300},{"d":"2006-11-03","o":75.25,"h":75.31,"l":74.21,"c":74.87,"v":4867700},{"d":"2006-11-06","o":75.09,"h":75.66,"l":75,"c":75.11,"v":4064400},{"d":"2006-11-07","o":75.07,"h":75.84,"l":74.75,"c":75.21,"v":4908600},{"d":"2006-11-08","o":74.68,"h":75.18,"l":73.72,"c":74.76,"v":6630600},{"d":"2006-11-09","o":74.58,"h":75.25,"l":73.3,"c":73.53,"v":6898400},{"d":"2006-11-10","o":73.3,"h":74.6,"l":72.84,"c":73.46,"v":7988200},{"d":"2006-11-13","o":72.77,"h":73.38,"l":72.56,"c":72.7,"v":13579200},{"d":"2006-11-14","o":72.58,"h":73.34,"l":71.9,"c":73.14,"v":10772600},{"d":"2006-11-15","o":73.35,"h":74.01,"l":72.94,"c":73.61,"v":7630300},{"d":"2006-11-16","o":73.41,"h":74.13,"l":71.99,"c":72.44,"v":10712500},{"d":"2006-11-17","o":71.9,"h":72.8,"l":71.8,"c":72.51,"v":7758100},{"d":"2006-11-20","o":72.03,"h":73.48,"l":72,"c":72.92,"v":8522200},{"d":"2006-11-21","o":73.2,"h":73.3,"l":72.38,"c":72.98,"v":6505100},{"d":"2006-11-22","o":73.2,"h":73.29,"l":72.58,"c":72.68,"v":4906300},{"d":"2006-11-24","o":72.32,"h":72.99,"l":72.22,"c":72.5,"v":1836200},{"d":"2006-11-27","o":72.16,"h":72.49,"l":71.51,"c":71.88,"v":5007400},{"d":"2006-11-28","o":71.6,"h":72.31,"l":71.44,"c":71.76,"v":7219000},{"d":"2006-11-29","o":71.9,"h":72.52,"l":71.73,"c":72.42,"v":5794400},{"d":"2006-11-30","o":72.17,"h":72.34,"l":70.68,"c":71.04,"v":10620400},{"d":"2006-12-01","o":70.81,"h":71,"l":68.88,"c":69.38,"v":16212600},{"d":"2006-12-04","o":68.95,"h":69.5,"l":68.7,"c":69.15,"v":11247100},{"d":"2006-12-05","o":69.35,"h":69.4,"l":68.5,"c":69.06,"v":9512300},{"d":"2006-12-06","o":69.9,"h":69.99,"l":69.18,"c":69.89,"v":10415500},{"d":"2006-12-07","o":69.94,"h":69.96,"l":68.85,"c":69.2,"v":9404300},{"d":"2006-12-08","o":69,"h":70.45,"l":68.9,"c":69.88,"v":9604200},{"d":"2006-12-11","o":69.93,"h":70.45,"l":69.48,"c":69.89,"v":5945500},{"d":"2006-12-12","o":69.78,"h":69.93,"l":69.1,"c":69.67,"v":5800100},{"d":"2006-12-13","o":69.71,"h":70.37,"l":69.15,"c":69.84,"v":7305600},{"d":"2006-12-14","o":70.03,"h":70.67,"l":69.92,"c":70.05,"v":8274600},{"d":"2006-12-15","o":71.79,"h":71.99,"l":70.12,"c":70.22,"v":15899700},{"d":"2006-12-18","o":70.21,"h":70.84,"l":69.85,"c":70.05,"v":5187200},{"d":"2006-12-19","o":69.78,"h":70.5,"l":69.47,"c":70.3,"v":6028700},{"d":"2006-12-20","o":70.37,"h":70.4,"l":69.37,"c":69.45,"v":5222500},{"d":"2006-12-21","o":69.3,"h":69.78,"l":68.88,"c":69.22,"v":5000100},{"d":"2006-12-22","o":69,"h":69.27,"l":68.6,"c":68.71,"v":4453500},{"d":"2006-12-26","o":68.71,"h":69.13,"l":68.25,"c":68.69,"v":2976800},{"d":"2006-12-27","o":69,"h":69.22,"l":68.26,"c":68.46,"v":4373600},{"d":"2006-12-28","o":68.31,"h":68.61,"l":67.88,"c":68.54,"v":5320200},{"d":"2006-12-29","o":68.08,"h":68.87,"l":68.06,"c":68.31,"v":5650200},{"d":"2007-01-03","o":68.43,"h":69.48,"l":67.85,"c":68.4,"v":12908400},{"d":"2007-01-04","o":69.48,"h":71.87,"l":68.97,"c":71.33,"v":16000900},{"d":"2007-01-05","o":71.34,"h":72.08,"l":71.01,"c":71.5,"v":10462000},{"d":"2007-01-08","o":71.63,"h":71.89,"l":70.79,"c":70.93,"v":6747100},{"d":"2007-01-09","o":71.17,"h":71.68,"l":70.67,"c":71.27,"v":7165200},{"d":"2007-01-10","o":70.9,"h":71.24,"l":70.7,"c":71.04,"v":5780600},{"d":"2007-01-11","o":71.16,"h":72.21,"l":70.74,"c":71.91,"v":6872600},{"d":"2007-01-12","o":72.02,"h":73.57,"l":72,"c":73.27,"v":10115000},{"d":"2007-01-16","o":73.4,"h":73.58,"l":72.77,"c":73.5,"v":5465400},{"d":"2007-01-17","o":73.5,"h":74.08,"l":73.2,"c":73.93,"v":6535100},{"d":"2007-01-18","o":74.1,"h":74.35,"l":73.36,"c":73.69,"v":7544100},{"d":"2007-01-19","o":73.94,"h":74.56,"l":73.75,"c":74.25,"v":6791700},{"d":"2007-01-22","o":75.75,"h":76.95,"l":75.51,"c":75.85,"v":16810600},{"d":"2007-01-23","o":75.24,"h":75.85,"l":74.35,"c":74.6,"v":11220700},{"d":"2007-01-24","o":74.45,"h":75.14,"l":74,"c":75.14,"v":7198900},{"d":"2007-01-25","o":74.83,"h":75.01,"l":74.32,"c":74.85,"v":10974200},{"d":"2007-01-26","o":71.69,"h":71.89,"l":70.92,"c":71.5,"v":30276300},{"d":"2007-01-29","o":71.2,"h":71.3,"l":69.86,"c":69.97,"v":13797900},{"d":"2007-01-30","o":70.68,"h":71.13,"l":70.23,"c":70.33,"v":11686000},{"d":"2007-01-31","o":70.4,"h":70.57,"l":69.9,"c":70.37,"v":8537800},{"d":"2007-02-01","o":70.19,"h":70.25,"l":69.02,"c":69.49,"v":13779600},{"d":"2007-02-02","o":69.68,"h":70.01,"l":69.4,"c":69.45,"v":10115500},{"d":"2007-02-05","o":69.44,"h":70.21,"l":69.05,"c":69.84,"v":9181200},{"d":"2007-02-06","o":70.33,"h":70.49,"l":69.23,"c":69.66,"v":9683100},{"d":"2007-02-07","o":69.3,"h":70.25,"l":69.3,"c":70,"v":7881100},{"d":"2007-02-08","o":69.59,"h":70.39,"l":69.55,"c":69.78,"v":8879900},{"d":"2007-02-09","o":69.95,"h":70.09,"l":69,"c":69.05,"v":10375300},{"d":"2007-02-12","o":69.41,"h":69.53,"l":68.42,"c":68.49,"v":6831800},{"d":"2007-02-13","o":68.73,"h":68.98,"l":68.5,"c":68.8,"v":6197000},{"d":"2007-02-14","o":68.72,"h":69.11,"l":68.68,"c":68.8,"v":10553100},{"d":"2007-02-15","o":68.7,"h":68.92,"l":67.91,"c":68.28,"v":11571400},{"d":"2007-02-16","o":68.22,"h":68.49,"l":65.94,"c":66.73,"v":30258500},{"d":"2007-02-20","o":66.65,"h":67.18,"l":66.25,"c":66.35,"v":17507200},{"d":"2007-02-21","o":66.01,"h":67.62,"l":65.72,"c":67.41,"v":16658300},{"d":"2007-02-22","o":66.84,"h":67.41,"l":66.62,"c":66.74,"v":14397900},{"d":"2007-02-23","o":66.5,"h":67.5,"l":65.96,"c":66.23,"v":19424100},{"d":"2007-02-26","o":66.15,"h":66.5,"l":65.96,"c":66.2,"v":10838300},{"d":"2007-02-27","o":65.35,"h":65.52,"l":63.86,"c":64.25,"v":22702700},{"d":"2007-02-28","o":65,"h":65.22,"l":64.15,"c":64.26,"v":16460200},{"d":"2007-03-01","o":62.4,"h":62.89,"l":61.41,"c":61.7,"v":38347100},{"d":"2007-03-02","o":62.11,"h":62.45,"l":61.4,"c":61.75,"v":21136500},{"d":"2007-03-05","o":61.62,"h":63.15,"l":61.1,"c":62.16,"v":17479100},{"d":"2007-03-06","o":62.29,"h":62.66,"l":61.7,"c":62.3,"v":12493100},{"d":"2007-03-07","o":62.08,"h":62.55,"l":61.72,"c":62.02,"v":13249900},{"d":"2007-03-08","o":62.21,"h":62.41,"l":61.63,"c":62.17,"v":11067900},{"d":"2007-03-09","o":62.24,"h":62.32,"l":60.05,"c":60.86,"v":24677400},{"d":"2007-03-12","o":59.83,"h":60.72,"l":59.03,"c":60.68,"v":28068400},{"d":"2007-03-13","o":60.04,"h":61.62,"l":60.01,"c":60.39,"v":21774000},{"d":"2007-03-14","o":60.36,"h":60.69,"l":59.64,"c":60.69,"v":14261600},{"d":"2007-03-15","o":60.55,"h":60.94,"l":59.79,"c":60.01,"v":11285600},{"d":"2007-03-16","o":60.02,"h":60.46,"l":59.21,"c":59.3,"v":14396900},{"d":"2007-03-19","o":59.75,"h":59.75,"l":59,"c":59.14,"v":12355200},{"d":"2007-03-20","o":59.04,"h":59.73,"l":59.03,"c":59.43,"v":11421000},{"d":"2007-03-21","o":59.52,"h":60.64,"l":59.23,"c":60.6,"v":12648300},{"d":"2007-03-22","o":60.6,"h":60.9,"l":60.31,"c":60.47,"v":9148300},{"d":"2007-03-23","o":58.2,"h":58.48,"l":57.11,"c":58.02,"v":35312700},{"d":"2007-03-26","o":58.31,"h":58.34,"l":57.04,"c":57.14,"v":16085500},{"d":"2007-03-27","o":57.18,"h":57.41,"l":56.21,"c":56.21,"v":20009900},{"d":"2007-03-28","o":56.08,"h":56.23,"l":55.52,"c":55.72,"v":18710800},{"d":"2007-03-29","o":56.06,"h":56.4,"l":55.13,"c":55.83,"v":16787700},{"d":"2007-03-30","o":56,"h":56.11,"l":55.3,"c":55.88,"v":10749500},{"d":"2007-04-02","o":56.19,"h":56.55,"l":55.45,"c":55.55,"v":11103300},{"d":"2007-04-03","o":55.83,"h":56.25,"l":55.59,"c":55.73,"v":10570600},{"d":"2007-04-04","o":55.85,"h":57,"l":55.75,"c":56.68,"v":12822200},{"d":"2007-04-05","o":56.94,"h":58.81,"l":56.85,"c":58.33,"v":19402800},{"d":"2007-04-09","o":58.38,"h":58.5,"l":57.15,"c":57.19,"v":10966100},{"d":"2007-04-10","o":57.36,"h":57.67,"l":56.66,"c":57.12,"v":11953200},{"d":"2007-04-11","o":56.98,"h":57.17,"l":56.3,"c":56.34,"v":17349400},{"d":"2007-04-12","o":56.49,"h":57.79,"l":56.49,"c":57.64,"v":17438700},{"d":"2007-04-13","o":58.12,"h":59.62,"l":58.03,"c":59.03,"v":21311300},{"d":"2007-04-16","o":59.83,"h":60.23,"l":59.49,"c":59.65,"v":18793400},{"d":"2007-04-17","o":60.1,"h":60.15,"l":59.66,"c":60.1,"v":12305700},{"d":"2007-04-18","o":59.89,"h":60.45,"l":59.81,"c":60.01,"v":11365600},{"d":"2007-04-19","o":63.53,"h":64.4,"l":62.14,"c":62.32,"v":48739900},{"d":"2007-04-20","o":62.64,"h":62.86,"l":61.56,"c":61.97,"v":14551700},{"d":"2007-04-23","o":62.23,"h":63,"l":61.85,"c":62.19,"v":18939600},{"d":"2007-04-24","o":62.05,"h":62.33,"l":60.61,"c":61.22,"v":18770300},{"d":"2007-04-25","o":61.61,"h":62.36,"l":60.65,"c":61.69,"v":16095100},{"d":"2007-04-26","o":62.05,"h":62.73,"l":61.99,"c":62.55,"v":13934700},{"d":"2007-04-27","o":62.78,"h":63.33,"l":62.32,"c":63.27,"v":14448600},{"d":"2007-04-30","o":63.59,"h":64.33,"l":63.36,"c":64.14,"v":19814500},{"d":"2007-05-01","o":64.4,"h":65.21,"l":64.17,"c":65.1,"v":17332700},{"d":"2007-05-02","o":65.62,"h":66.06,"l":64.99,"c":65.07,"v":19022200},{"d":"2007-05-03","o":65.57,"h":65.65,"l":63.75,"c":63.91,"v":13166900},{"d":"2007-05-04","o":63.76,"h":63.8,"l":63.08,"c":63.74,"v":11430300},{"d":"2007-05-07","o":64,"h":64.34,"l":63.7,"c":63.76,"v":6510300},{"d":"2007-05-08","o":63.55,"h":63.59,"l":62.65,"c":62.66,"v":14057700},{"d":"2007-05-09","o":62.25,"h":63.22,"l":62.21,"c":63.1,"v":9582200},{"d":"2007-05-10","o":62.1,"h":62.72,"l":57.18,"c":57.33,"v":45943500},{"d":"2007-05-11","o":54.25,"h":56.32,"l":53.55,"c":56.3,"v":53636800},{"d":"2007-05-14","o":56.15,"h":57.1,"l":55.59,"c":56.07,"v":18810200},{"d":"2007-05-15","o":52.36,"h":54.02,"l":52.36,"c":54.01,"v":67983500},{"d":"2007-05-16","o":54.18,"h":55.37,"l":54.11,"c":54.33,"v":17813500},{"d":"2007-05-17","o":54.16,"h":54.45,"l":53.37,"c":53.68,"v":14182900},{"d":"2007-05-18","o":53.52,"h":54.5,"l":53.5,"c":54.04,"v":14810700},{"d":"2007-05-21","o":55.05,"h":55.15,"l":54.04,"c":54.18,"v":13562700},{"d":"2007-05-22","o":54.29,"h":54.48,"l":53.69,"c":53.96,"v":11410100},{"d":"2007-05-23","o":54.63,"h":55.11,"l":54.29,"c":54.74,"v":17075000},{"d":"2007-05-24","o":55.08,"h":55.19,"l":54.3,"c":54.57,"v":14429100},{"d":"2007-05-25","o":54.05,"h":54.56,"l":54.02,"c":54.55,"v":11472100},{"d":"2007-05-29","o":54.75,"h":54.75,"l":54.2,"c":54.61,"v":7618800},{"d":"2007-05-30","o":54.53,"h":55.35,"l":54.5,"c":55.26,"v":12579500},{"d":"2007-05-31","o":55.17,"h":56.92,"l":55.06,"c":56.45,"v":18948100},{"d":"2007-06-01","o":56.52,"h":57.33,"l":56.5,"c":56.94,"v":12117100},{"d":"2007-06-04","o":56.56,"h":57.04,"l":56.25,"c":56.91,"v":11562500},{"d":"2007-06-05","o":56.86,"h":57.8,"l":56.6,"c":57.61,"v":13685700},{"d":"2007-06-06","o":57.4,"h":57.53,"l":56.76,"c":57.29,"v":10347700},{"d":"2007-06-07","o":57,"h":57.29,"l":56.58,"c":56.64,"v":17636000},{"d":"2007-06-08","o":56.26,"h":57.52,"l":56.22,"c":57.37,"v":10809300},{"d":"2007-06-11","o":57,"h":57.88,"l":56.86,"c":57.41,"v":8179000},{"d":"2007-06-12","o":57.28,"h":57.73,"l":57.1,"c":57.46,"v":12180600},{"d":"2007-06-13","o":57.37,"h":58.2,"l":57.28,"c":58.14,"v":11213400},{"d":"2007-06-14","o":58.28,"h":58.53,"l":58.14,"c":58.23,"v":13010900},{"d":"2007-06-15","o":58.64,"h":59.31,"l":58.57,"c":59.03,"v":14402400},{"d":"2007-06-18","o":58.8,"h":58.81,"l":57.85,"c":58.61,"v":11354100},{"d":"2007-06-19","o":58.61,"h":58.69,"l":57.82,"c":58.13,"v":11552800},{"d":"2007-06-20","o":58.1,"h":58.7,"l":57.58,"c":57.7,"v":12025100},{"d":"2007-06-21","o":57.58,"h":58.2,"l":56.98,"c":57.27,"v":14105600},{"d":"2007-06-22","o":56.71,"h":57.15,"l":55.96,"c":55.96,"v":17973300},{"d":"2007-06-25","o":55.41,"h":56.18,"l":55.4,"c":55.86,"v":12443700},{"d":"2007-06-26","o":55.81,"h":55.91,"l":54.95,"c":55.1,"v":18835500},{"d":"2007-06-27","o":54.83,"h":55.56,"l":54.62,"c":55.5,"v":12000800},{"d":"2007-06-28","o":55.23,"h":56.04,"l":55.08,"c":55.31,"v":8258900},{"d":"2007-06-29","o":55.71,"h":55.79,"l":54.82,"c":55.29,"v":9595700},{"d":"2007-07-02","o":55.4,"h":55.83,"l":54.78,"c":55.24,"v":10779900},{"d":"2007-07-03","o":55.21,"h":55.47,"l":54.98,"c":55.19,"v":4463500},{"d":"2007-07-05","o":54.8,"h":55.04,"l":54.65,"c":54.86,"v":11122900},{"d":"2007-07-06","o":54.71,"h":54.9,"l":54.49,"c":54.82,"v":5841400},{"d":"2007-07-09","o":54.58,"h":55.06,"l":54.42,"c":54.55,"v":6938700},{"d":"2007-07-10","o":54.5,"h":54.89,"l":54.29,"c":54.29,"v":14175900},{"d":"2007-07-11","o":54.53,"h":55.22,"l":54.34,"c":55.13,"v":12221900},{"d":"2007-07-12","o":55.08,"h":55.96,"l":54.99,"c":55.95,"v":9264900},{"d":"2007-07-13","o":56.99,"h":57.67,"l":56.75,"c":56.93,"v":13244800},{"d":"2007-07-16","o":56.79,"h":57.25,"l":55.86,"c":56.03,"v":9156000},{"d":"2007-07-17","o":55.33,"h":55.74,"l":55.12,"c":55.59,"v":12039700},{"d":"2007-07-18","o":55.44,"h":56.07,"l":55.39,"c":55.8,"v":9029000},{"d":"2007-07-19","o":55.82,"h":56.16,"l":54.73,"c":55.57,"v":7495700},{"d":"2007-07-20","o":55.67,"h":56.73,"l":55.23,"c":56.18,"v":13928200},{"d":"2007-07-23","o":56.93,"h":57.25,"l":56.65,"c":56.8,"v":10326600},{"d":"2007-07-24","o":56.65,"h":57.55,"l":56.25,"c":56.44,"v":10456900},{"d":"2007-07-25","o":56.68,"h":57.73,"l":56.2,"c":57.16,"v":11603900},{"d":"2007-07-26","o":56.51,"h":57.28,"l":55.76,"c":56.16,"v":16671100},{"d":"2007-07-27","o":56.8,"h":56.83,"l":55.23,"c":55.62,"v":13140400},{"d":"2007-07-30","o":55.41,"h":56.6,"l":55.4,"c":56.19,"v":8029900},{"d":"2007-07-31","o":55.75,"h":55.92,"l":53.68,"c":53.74,"v":28078500},{"d":"2007-08-01","o":52.46,"h":52.67,"l":50.3,"c":52.09,"v":27714600},{"d":"2007-08-02","o":52.09,"h":52.53,"l":51.28,"c":51.44,"v":11050200},{"d":"2007-08-03","o":51.26,"h":51.62,"l":50.83,"c":50.9,"v":10746900},{"d":"2007-08-06","o":50.9,"h":51.99,"l":50.9,"c":51.77,"v":10255100},{"d":"2007-08-07","o":51.2,"h":51.99,"l":50.96,"c":51.39,"v":11656900},{"d":"2007-08-08","o":51.53,"h":52,"l":50.75,"c":52,"v":10734700},{"d":"2007-08-09","o":51.6,"h":52.5,"l":50.98,"c":50.99,"v":11271500},{"d":"2007-08-10","o":50.37,"h":50.92,"l":49.71,"c":50.08,"v":14413700},{"d":"2007-08-13","o":51.05,"h":51.98,"l":50.89,"c":51.26,"v":10331400},{"d":"2007-08-14","o":51.26,"h":51.95,"l":51.15,"c":51.32,"v":8339200},{"d":"2007-08-15","o":50.91,"h":51.65,"l":50.49,"c":50.59,"v":21209500},{"d":"2007-08-16","o":49.49,"h":50.01,"l":48.54,"c":49.41,"v":17405400},{"d":"2007-08-17","o":49.59,"h":50.1,"l":48.3,"c":50.08,"v":17597000},{"d":"2007-08-20","o":49.81,"h":50.51,"l":49,"c":49.79,"v":9450600},{"d":"2007-08-21","o":49.25,"h":49.98,"l":49.09,"c":49.24,"v":8204600},{"d":"2007-08-22","o":49.56,"h":49.59,"l":48.8,"c":49.3,"v":10811000},{"d":"2007-08-23","o":49.16,"h":51,"l":49.16,"c":50.25,"v":11249700},{"d":"2007-08-24","o":50.38,"h":50.47,"l":50,"c":50.27,"v":8330100},{"d":"2007-08-27","o":49.81,"h":50.78,"l":49.5,"c":49.92,"v":5361300},{"d":"2007-08-28","o":49.59,"h":49.92,"l":49.01,"c":49.01,"v":9514700},{"d":"2007-08-29","o":49.88,"h":50.26,"l":49.06,"c":50.19,"v":14028800},{"d":"2007-08-30","o":49.5,"h":50.48,"l":49.5,"c":50.08,"v":8693000},{"d":"2007-08-31","o":50.09,"h":50.5,"l":50,"c":50.11,"v":8929300},{"d":"2007-09-04","o":50.27,"h":51.46,"l":50.11,"c":51.34,"v":9014400},{"d":"2007-09-05","o":53.23,"h":53.39,"l":52.11,"c":52.32,"v":20417400},{"d":"2007-09-06","o":52.65,"h":52.79,"l":51.8,"c":52.01,"v":10949600},{"d":"2007-09-07","o":51.17,"h":52.2,"l":50.67,"c":50.9,"v":13801900},{"d":"2007-09-10","o":50.85,"h":51.76,"l":50.85,"c":51.04,"v":6786100},{"d":"2007-09-11","o":51.08,"h":54.38,"l":51,"c":53.88,"v":22311000},{"d":"2007-09-12","o":55.22,"h":56.82,"l":54.65,"c":55.64,"v":27971900},{"d":"2007-09-13","o":55.8,"h":57.27,"l":55.75,"c":57.12,"v":18552100},{"d":"2007-09-14","o":56.88,"h":56.88,"l":55.89,"c":56.32,"v":8891300},{"d":"2007-09-17","o":55.65,"h":55.99,"l":54.51,"c":55.46,"v":10125100},{"d":"2007-09-18","o":55.41,"h":56.07,"l":54.38,"c":56.01,"v":11513500},{"d":"2007-09-19","o":56,"h":56.59,"l":55.5,"c":55.8,"v":9915500},{"d":"2007-09-20","o":55.28,"h":55.71,"l":55.12,"c":55.31,"v":6959600},{"d":"2007-09-21","o":55.45,"h":55.98,"l":55.31,"c":55.42,"v":9383400},{"d":"2007-09-24","o":54.95,"h":55.75,"l":54.77,"c":55.29,"v":8193400},{"d":"2007-09-25","o":55.08,"h":55.53,"l":54.55,"c":54.88,"v":8120400},{"d":"2007-09-26","o":55.12,"h":56.77,"l":55.08,"c":56.08,"v":10346500},{"d":"2007-09-27","o":56.52,"h":56.9,"l":56.04,"c":56.56,"v":7090600},{"d":"2007-09-28","o":56.96,"h":57.74,"l":55.58,"c":56.57,"v":11709100},{"d":"2007-10-01","o":56.38,"h":56.72,"l":56.12,"c":56.41,"v":5830200},{"d":"2007-10-02","o":56.34,"h":56.42,"l":55.55,"c":56.04,"v":5143300},{"d":"2007-10-03","o":55.92,"h":56.38,"l":55.18,"c":55.52,"v":8798400},{"d":"2007-10-04","o":55.44,"h":55.7,"l":55.06,"c":55.39,"v":7712300},{"d":"2007-10-05","o":55.85,"h":57.21,"l":55.8,"c":56.84,"v":9800500},{"d":"2007-10-08","o":56.42,"h":57,"l":56.25,"c":56.58,"v":4984300},{"d":"2007-10-09","o":56.53,"h":57.17,"l":56.3,"c":57.08,"v":8560700},{"d":"2007-10-10","o":57.04,"h":57.9,"l":57,"c":57.62,"v":9335200},{"d":"2007-10-11","o":57.84,"h":58.31,"l":57.63,"c":57.83,"v":8960300},{"d":"2007-10-12","o":57.9,"h":58.88,"l":57.29,"c":58.17,"v":8096800},{"d":"2007-10-15","o":58.95,"h":59.08,"l":57.45,"c":57.67,"v":10386500},{"d":"2007-10-16","o":57.48,"h":57.81,"l":56.66,"c":56.78,"v":9027600},{"d":"2007-10-17","o":57.31,"h":57.31,"l":55.27,"c":56.41,"v":8264500},{"d":"2007-10-18","o":56.28,"h":56.96,"l":56.02,"c":56.71,"v":6639300},{"d":"2007-10-19","o":56.62,"h":56.82,"l":55.78,"c":55.95,"v":10966900},{"d":"2007-10-22","o":55.74,"h":56.3,"l":55.5,"c":56.12,"v":6664600},{"d":"2007-10-23","o":56.17,"h":57.99,"l":55.57,"c":57.7,"v":18268200},{"d":"2007-10-24","o":57.8,"h":58.57,"l":56.99,"c":58.13,"v":14128300},{"d":"2007-10-25","o":58.21,"h":58.83,"l":56.71,"c":57.31,"v":10747800},{"d":"2007-10-26","o":57.44,"h":58.09,"l":56.57,"c":57.18,"v":7456600},{"d":"2007-10-29","o":56.8,"h":57.34,"l":55.86,"c":56.79,"v":9183800},{"d":"2007-10-30","o":56.33,"h":57.12,"l":56.25,"c":57.06,"v":8641800},{"d":"2007-10-31","o":56.85,"h":58.18,"l":56.78,"c":58.11,"v":10150700},{"d":"2007-11-01","o":57.89,"h":58.48,"l":56.96,"c":57.24,"v":10237600},{"d":"2007-11-02","o":57.5,"h":57.5,"l":56.22,"c":56.62,"v":13718000},{"d":"2007-11-05","o":56.26,"h":57.57,"l":55.69,"c":57.46,"v":9851900},{"d":"2007-11-06","o":56.98,"h":57.9,"l":56.98,"c":57.89,"v":7081400},{"d":"2007-11-07","o":57.22,"h":57.85,"l":56.15,"c":56.2,"v":9819300},{"d":"2007-11-08","o":56.96,"h":57.07,"l":55.98,"c":56.03,"v":11789700},{"d":"2007-11-09","o":55.9,"h":55.95,"l":54.01,"c":54.28,"v":11779900},{"d":"2007-11-12","o":53.98,"h":55.32,"l":53.78,"c":54.5,"v":8577500},{"d":"2007-11-13","o":54.12,"h":54.5,"l":53.09,"c":54.44,"v":11023900},{"d":"2007-11-14","o":53.68,"h":54.25,"l":53.26,"c":53.63,"v":9375500},{"d":"2007-11-15","o":54.33,"h":55.19,"l":54.05,"c":54.79,"v":12254000},{"d":"2007-11-16","o":55.08,"h":55.97,"l":54.5,"c":55.49,"v":16627700},{"d":"2007-11-19","o":55.2,"h":55.78,"l":54.52,"c":54.66,"v":7917700},{"d":"2007-11-20","o":54.59,"h":55.4,"l":53.27,"c":54.13,"v":9059700},{"d":"2007-11-21","o":53.5,"h":53.94,"l":52.59,"c":52.84,"v":8839200},{"d":"2007-11-23","o":52.93,"h":53.8,"l":52.92,"c":53.76,"v":3096200},{"d":"2007-11-26","o":53.27,"h":53.94,"l":52.66,"c":52.68,"v":6118000},{"d":"2007-11-27","o":52.76,"h":54.02,"l":52.57,"c":54.02,"v":8013600},{"d":"2007-11-28","o":53.46,"h":54.76,"l":53.13,"c":54.71,"v":9516400},{"d":"2007-11-29","o":54.8,"h":55.58,"l":54.37,"c":55.46,"v":7075000},{"d":"2007-11-30","o":55.65,"h":56.13,"l":55.22,"c":55.25,"v":9850900},{"d":"2007-12-03","o":53.7,"h":55.2,"l":53.67,"c":55.09,"v":9557900},{"d":"2007-12-04","o":54.8,"h":55.53,"l":54.6,"c":54.91,"v":7437500},{"d":"2007-12-05","o":54.91,"h":55.26,"l":54.29,"c":54.89,"v":9949600},{"d":"2007-12-06","o":54.63,"h":55.19,"l":53.95,"c":55.15,"v":6104000},{"d":"2007-12-07","o":54.13,"h":54.18,"l":52.02,"c":52.1,"v":19205100},{"d":"2007-12-10","o":50.8,"h":50.99,"l":49.62,"c":50.99,"v":19065000},{"d":"2007-12-11","o":50.92,"h":50.92,"l":49.6,"c":49.78,"v":11574800},{"d":"2007-12-12","o":50.32,"h":50.76,"l":49.52,"c":49.99,"v":9223600},{"d":"2007-12-13","o":49.65,"h":49.93,"l":49.1,"c":49.42,"v":8698300},{"d":"2007-12-14","o":49.15,"h":49.37,"l":48.25,"c":48.4,"v":11493200},{"d":"2007-12-17","o":48.02,"h":48.13,"l":46.71,"c":46.78,"v":15010200},{"d":"2007-12-18","o":46.82,"h":47.69,"l":46.8,"c":47.29,"v":10876300},{"d":"2007-12-19","o":46.97,"h":47.3,"l":46.84,"c":47.19,"v":12844200},{"d":"2007-12-20","o":47.27,"h":47.73,"l":47.03,"c":47.56,"v":12259900},{"d":"2007-12-21","o":47.83,"h":48.15,"l":47.57,"c":48.02,"v":15730600},{"d":"2007-12-24","o":47.45,"h":48.24,"l":47.04,"c":48.16,"v":6696800},{"d":"2007-12-26","o":47.54,"h":47.86,"l":47.09,"c":47.5,"v":6797000},{"d":"2007-12-27","o":47.23,"h":47.75,"l":47.11,"c":47.36,"v":6340600},{"d":"2007-12-28","o":47.24,"h":47.36,"l":46.9,"c":47.06,"v":5453600},{"d":"2007-12-31","o":46.84,"h":46.88,"l":46.21,"c":46.44,"v":7226000},{"d":"2008-01-02","o":46.6,"h":47.04,"l":46.26,"c":46.6,"v":7934400},{"d":"2008-01-03","o":46.43,"h":47.1,"l":45.25,"c":45.69,"v":11976300},{"d":"2008-01-04","o":46.29,"h":46.29,"l":44.6,"c":44.8,"v":10310400},{"d":"2008-01-07","o":44.71,"h":45.76,"l":44.55,"c":45.39,"v":8529200},{"d":"2008-01-08","o":45.72,"h":47.95,"l":45.35,"c":46.33,"v":20974900},{"d":"2008-01-09","o":46.6,"h":48,"l":46.25,"c":47.65,"v":12052500},{"d":"2008-01-10","o":47.44,"h":47.78,"l":47.09,"c":47.56,"v":8819900},{"d":"2008-01-11","o":47.31,"h":48,"l":47.26,"c":47.62,"v":9080900},{"d":"2008-01-14","o":47.61,"h":48.35,"l":47.38,"c":47.93,"v":7262200},{"d":"2008-01-15","o":47.65,"h":48.45,"l":47.33,"c":47.38,"v":8801600},{"d":"2008-01-16","o":47.51,"h":48.25,"l":47.35,"c":47.49,"v":11853800},{"d":"2008-01-17","o":47.34,"h":48.32,"l":47.06,"c":47.42,"v":10171700},{"d":"2008-01-18","o":46.93,"h":48.02,"l":46.93,"c":47.45,"v":14816100},{"d":"2008-01-22","o":45.32,"h":46.67,"l":45.3,"c":45.4,"v":16253100},{"d":"2008-01-23","o":44.53,"h":45.4,"l":43.93,"c":44.75,"v":18863800},{"d":"2008-01-24","o":44.15,"h":46.13,"l":44,"c":46.12,"v":17014500},{"d":"2008-01-25","o":47.73,"h":48.91,"l":47.49,"c":48.14,"v":24854500},{"d":"2008-01-28","o":47.72,"h":48.34,"l":47.51,"c":47.86,"v":15075600},{"d":"2008-01-29","o":47.99,"h":48.21,"l":47.51,"c":48,"v":9554200},{"d":"2008-01-30","o":47.9,"h":48.02,"l":47.24,"c":47.28,"v":9047700},{"d":"2008-01-31","o":47.04,"h":47.09,"l":46.29,"c":46.59,"v":14666800},{"d":"2008-02-01","o":46.31,"h":47.46,"l":46.16,"c":47.36,"v":10087900},{"d":"2008-02-04","o":47.4,"h":47.74,"l":47.14,"c":47.18,"v":6929700},{"d":"2008-02-05","o":46.43,"h":47.03,"l":46.21,"c":46.31,"v":9218100},{"d":"2008-02-06","o":46.95,"h":47.17,"l":46.31,"c":46.53,"v":7858800},{"d":"2008-02-07","o":46.34,"h":47.05,"l":46.1,"c":46.73,"v":9152900},{"d":"2008-02-08","o":46.27,"h":47.18,"l":46.23,"c":46.56,"v":12304500},{"d":"2008-02-11","o":46.03,"h":46.68,"l":46,"c":46.38,"v":8998900},{"d":"2008-02-12","o":46.45,"h":47.21,"l":46.4,"c":46.54,"v":7679500},{"d":"2008-02-13","o":46.5,"h":47.25,"l":46.31,"c":47.06,"v":8933500},{"d":"2008-02-14","o":47.42,"h":47.5,"l":46.71,"c":46.77,"v":6882300},{"d":"2008-02-15","o":46.5,"h":46.72,"l":46.25,"c":46.64,"v":8805100},{"d":"2008-02-19","o":47.17,"h":47.64,"l":46.84,"c":46.86,"v":8743700},{"d":"2008-02-20","o":46.7,"h":47.6,"l":46.58,"c":47.35,"v":10057400},{"d":"2008-02-21","o":47.58,"h":47.58,"l":46.52,"c":46.74,"v":11603900},{"d":"2008-02-22","o":47.48,"h":47.48,"l":46.01,"c":46.43,"v":7689800},{"d":"2008-02-25","o":46.63,"h":47.02,"l":46.06,"c":46.75,"v":7117100},{"d":"2008-02-26","o":46.88,"h":48.2,"l":46.53,"c":47.82,"v":8496300},{"d":"2008-02-27","o":46.9,"h":47.15,"l":46.52,"c":46.6,"v":11314200},{"d":"2008-02-28","o":46.32,"h":46.5,"l":45.5,"c":45.53,"v":10248500},{"d":"2008-02-29","o":45,"h":45.7,"l":43.72,"c":45.52,"v":17399400},{"d":"2008-03-03","o":45.59,"h":46.69,"l":45.01,"c":45.51,"v":10884000},{"d":"2008-03-04","o":45.03,"h":45.89,"l":45.01,"c":45.64,"v":6661500},{"d":"2008-03-05","o":45.65,"h":46.31,"l":44.84,"c":45.25,"v":8630500},{"d":"2008-03-06","o":45,"h":45.43,"l":44.16,"c":44.24,"v":8970300},{"d":"2008-03-07","o":44.13,"h":44.74,"l":43.5,"c":44.18,"v":10734900},{"d":"2008-03-10","o":44.43,"h":45.04,"l":43.5,"c":44.68,"v":13902400},{"d":"2008-03-11","o":43.26,"h":44.73,"l":43.14,"c":44.62,"v":16295900},{"d":"2008-03-12","o":44.37,"h":45.89,"l":44.37,"c":44.99,"v":12868800},{"d":"2008-03-13","o":44.85,"h":48.55,"l":43.83,"c":47.18,"v":31329000},{"d":"2008-03-14","o":46.51,"h":46.95,"l":44.18,"c":44.46,"v":20226500},{"d":"2008-03-17","o":44.4,"h":44.68,"l":43.02,"c":43.08,"v":18971000},{"d":"2008-03-18","o":42.95,"h":43.02,"l":40.35,"c":41.21,"v":21296500},{"d":"2008-03-19","o":40.92,"h":41.77,"l":39.83,"c":39.97,"v":17439700},{"d":"2008-03-20","o":40.16,"h":40.22,"l":39.16,"c":40.11,"v":17844400},{"d":"2008-03-24","o":40.03,"h":41.2,"l":39.9,"c":40.98,"v":10920700},{"d":"2008-03-25","o":41.23,"h":41.49,"l":40.59,"c":40.84,"v":10013700},{"d":"2008-03-26","o":40.6,"h":42.09,"l":40.58,"c":42,"v":13604400},{"d":"2008-03-27","o":42.09,"h":42.09,"l":41.41,"c":41.49,"v":8553200},{"d":"2008-03-28","o":41.77,"h":41.87,"l":41.37,"c":41.45,"v":8477700},{"d":"2008-03-31","o":41.56,"h":41.88,"l":41.34,"c":41.78,"v":9899200},{"d":"2008-04-01","o":42.11,"h":42.23,"l":41.28,"c":42.16,"v":8515600},{"d":"2008-04-02","o":42.09,"h":42.48,"l":41.76,"c":42.45,"v":6493500},{"d":"2008-04-03","o":41.38,"h":41.91,"l":41.32,"c":41.57,"v":9462900},{"d":"2008-04-04","o":41.93,"h":42.36,"l":41.5,"c":41.53,"v":7004900},{"d":"2008-04-07","o":42,"h":42,"l":41.2,"c":41.49,"v":9762200},{"d":"2008-04-08","o":41.25,"h":41.94,"l":41.23,"c":41.49,"v":7975300},{"d":"2008-04-09","o":41.69,"h":41.9,"l":41.26,"c":41.59,"v":7386000},{"d":"2008-04-10","o":43.46,"h":44.74,"l":43.26,"c":43.98,"v":14271100},{"d":"2008-04-11","o":43.84,"h":43.9,"l":42.85,"c":43.01,"v":7495200},{"d":"2008-04-14","o":42.98,"h":43.37,"l":42.81,"c":42.95,"v":5926500},{"d":"2008-04-15","o":43.19,"h":43.47,"l":42.68,"c":43.36,"v":6944500},{"d":"2008-04-16","o":43.31,"h":43.43,"l":43.05,"c":43.41,"v":8071300},{"d":"2008-04-17","o":43.72,"h":43.73,"l":42.49,"c":42.63,"v":7537300},{"d":"2008-04-18","o":43.34,"h":43.39,"l":42.73,"c":43.07,"v":7902200},{"d":"2008-04-21","o":42.72,"h":43.16,"l":42.35,"c":42.61,"v":5850900},{"d":"2008-04-22","o":42.29,"h":42.71,"l":41.55,"c":42.1,"v":5623200},{"d":"2008-04-23","o":41.94,"h":42.85,"l":41.93,"c":42.69,"v":4690600},{"d":"2008-04-24","o":42.81,"h":42.97,"l":41.96,"c":42.4,"v":7908500},{"d":"2008-04-25","o":42.37,"h":42.43,"l":41.55,"c":42.25,"v":11556000},{"d":"2008-04-28","o":42.25,"h":42.64,"l":41.83,"c":41.85,"v":7007500},{"d":"2008-04-29","o":41.94,"h":42.33,"l":41.65,"c":42.13,"v":5144100},{"d":"2008-04-30","o":42.03,"h":42.47,"l":41.78,"c":41.87,"v":6468000},{"d":"2008-05-01","o":42.19,"h":43.24,"l":41.77,"c":43.23,"v":6402700},{"d":"2008-05-02","o":43.41,"h":43.45,"l":42.45,"c":42.93,"v":7238300},{"d":"2008-05-05","o":42.93,"h":43.1,"l":42.27,"c":42.79,"v":4436500},{"d":"2008-05-06","o":42.6,"h":43.14,"l":42.32,"c":43,"v":5092900},{"d":"2008-05-07","o":42.97,"h":42.97,"l":41.9,"c":42.2,"v":7587400},{"d":"2008-05-08","o":42.08,"h":42.56,"l":41.9,"c":42.02,"v":6348800},{"d":"2008-05-09","o":41.67,"h":42.31,"l":41.58,"c":42.05,"v":4046500},{"d":"2008-05-12","o":41.86,"h":43.05,"l":41.86,"c":42.95,"v":6059700},{"d":"2008-05-13","o":42.88,"h":42.99,"l":42.25,"c":42.5,"v":5979200},{"d":"2008-05-14","o":42.44,"h":42.82,"l":42.06,"c":42.2,"v":8027900},{"d":"2008-05-15","o":42.1,"h":42.26,"l":41.72,"c":42.05,"v":7276800},{"d":"2008-05-16","o":42.17,"h":42.17,"l":41.63,"c":42.03,"v":8236300},{"d":"2008-05-19","o":42.02,"h":42.63,"l":41.75,"c":42.34,"v":6456400},{"d":"2008-05-20","o":42.4,"h":42.92,"l":42.4,"c":42.45,"v":6404600},{"d":"2008-05-21","o":42.74,"h":42.91,"l":41.99,"c":42.1,"v":7786500},{"d":"2008-05-22","o":42.19,"h":43.04,"l":42.1,"c":42.77,"v":7823600},{"d":"2008-05-23","o":42.51,"h":43.08,"l":42.33,"c":42.38,"v":6486200},{"d":"2008-05-27","o":42.3,"h":43.25,"l":42.26,"c":43.04,"v":9409900},{"d":"2008-05-28","o":42.51,"h":42.88,"l":42.47,"c":42.82,"v":7617100},{"d":"2008-05-29","o":42.88,"h":43.88,"l":42.8,"c":43.42,"v":8830400},{"d":"2008-05-30","o":43.29,"h":44.16,"l":43.23,"c":44.03,"v":8505600},{"d":"2008-06-02","o":43.92,"h":44.36,"l":43.53,"c":44.22,"v":8460000},{"d":"2008-06-03","o":44.47,"h":44.5,"l":43.63,"c":44.15,"v":7980000},{"d":"2008-06-04","o":44,"h":44.58,"l":43.78,"c":44.5,"v":7161000},{"d":"2008-06-05","o":44.55,"h":45.06,"l":44.3,"c":44.93,"v":8024700},{"d":"2008-06-06","o":44.75,"h":45.08,"l":44.21,"c":44.24,"v":7834900},{"d":"2008-06-09","o":44.18,"h":44.59,"l":43.78,"c":44.3,"v":7028400},{"d":"2008-06-10","o":44.06,"h":44.25,"l":43.69,"c":43.82,"v":7242900},{"d":"2008-06-11","o":43.36,"h":43.64,"l":42.9,"c":42.95,"v":9339400},{"d":"2008-06-12","o":43.36,"h":43.66,"l":42.95,"c":43.22,"v":7448900},{"d":"2008-06-13","o":43.53,"h":44.21,"l":43.34,"c":43.97,"v":5768800},{"d":"2008-06-16","o":43.44,"h":44.54,"l":43.44,"c":43.99,"v":5844100},{"d":"2008-06-17","o":43.86,"h":44.72,"l":43.76,"c":44.39,"v":7447200},{"d":"2008-06-18","o":44.62,"h":44.72,"l":43.92,"c":44.22,"v":7416400},{"d":"2008-06-19","o":44.41,"h":45.17,"l":44.25,"c":44.86,"v":8685400},{"d":"2008-06-20","o":44.76,"h":45.22,"l":44.29,"c":45.17,"v":13889200},{"d":"2008-06-23","o":45.06,"h":46.11,"l":44.97,"c":45.89,"v":12392400},{"d":"2008-06-24","o":45.71,"h":46.68,"l":45.68,"c":46.36,"v":9384200},{"d":"2008-06-25","o":46.31,"h":47.25,"l":46.2,"c":46.82,"v":9391100},{"d":"2008-06-26","o":46.49,"h":46.89,"l":46.25,"c":46.36,"v":10497200},{"d":"2008-06-27","o":46.29,"h":47.17,"l":46.13,"c":46.37,"v":25531800},{"d":"2008-06-30","o":46.59,"h":47.41,"l":46.47,"c":47.16,"v":10093000},{"d":"2008-07-01","o":46.86,"h":48.67,"l":46.85,"c":48.64,"v":14781000},{"d":"2008-07-02","o":48.5,"h":49.26,"l":48.28,"c":48.84,"v":14299000},{"d":"2008-07-03","o":49.32,"h":51,"l":49.16,"c":50.84,"v":11581300},{"d":"2008-07-07","o":50.6,"h":51.27,"l":49.92,"c":50.27,"v":13700100},{"d":"2008-07-08","o":50.01,"h":50.7,"l":49.74,"c":50.38,"v":16239700},{"d":"2008-07-09","o":50.51,"h":51.78,"l":50.51,"c":50.85,"v":11801000},{"d":"2008-07-10","o":51.34,"h":51.84,"l":50.99,"c":51.69,"v":11752800},{"d":"2008-07-11","o":51.44,"h":51.95,"l":50.91,"c":51.02,"v":12890300},{"d":"2008-07-14","o":51.57,"h":51.88,"l":50.74,"c":50.99,"v":10425600},{"d":"2008-07-15","o":51.32,"h":52.9,"l":51.16,"c":52.66,"v":16566200},{"d":"2008-07-16","o":52.2,"h":53.24,"l":52.07,"c":52.43,"v":11756400},{"d":"2008-07-17","o":52.64,"h":53.39,"l":52.49,"c":53.19,"v":10201800},{"d":"2008-07-18","o":53.17,"h":53.2,"l":52.3,"c":52.56,"v":12499900},{"d":"2008-07-21","o":53.49,"h":54.31,"l":53.08,"c":53.16,"v":9862900},{"d":"2008-07-22","o":53.71,"h":54.66,"l":53.41,"c":54.6,"v":12308800},{"d":"2008-07-23","o":54.57,"h":54.64,"l":53.45,"c":53.92,"v":9478500},{"d":"2008-07-24","o":53.05,"h":54.5,"l":52.92,"c":53.84,"v":8910800},{"d":"2008-07-25","o":53.85,"h":54.24,"l":53.38,"c":53.92,"v":9816900},{"d":"2008-07-28","o":62.07,"h":62.5,"l":59.53,"c":60.48,"v":62533100},{"d":"2008-07-29","o":63.09,"h":64,"l":61.75,"c":62.28,"v":32980400},{"d":"2008-07-30","o":61.96,"h":63.07,"l":61.16,"c":62.3,"v":15344700},{"d":"2008-07-31","o":61.93,"h":63.47,"l":61.84,"c":62.63,"v":12343800},{"d":"2008-08-01","o":62.31,"h":63.35,"l":62.16,"c":62.78,"v":8617800},{"d":"2008-08-04","o":63.17,"h":63.99,"l":62.81,"c":63.67,"v":10281000},{"d":"2008-08-05","o":63.79,"h":63.99,"l":62.81,"c":63.69,"v":10283000},{"d":"2008-08-06","o":62.88,"h":63.71,"l":62.66,"c":63.49,"v":11568900},{"d":"2008-08-07","o":63.33,"h":64.23,"l":61.72,"c":62.04,"v":11157900},{"d":"2008-08-08","o":62.38,"h":63.8,"l":62.18,"c":63.8,"v":7995000},{"d":"2008-08-11","o":63.02,"h":64.18,"l":62.94,"c":64.01,"v":7245700},{"d":"2008-08-12","o":63.79,"h":64.04,"l":63.12,"c":63.55,"v":7037900},{"d":"2008-08-13","o":63.12,"h":64.08,"l":63.05,"c":63.49,"v":7366200},{"d":"2008-08-14","o":63.82,"h":65.02,"l":63.36,"c":64.21,"v":14714800},{"d":"2008-08-15","o":64.14,"h":65.6,"l":64.14,"c":65.06,"v":13132000},{"d":"2008-08-18","o":64.96,"h":65.1,"l":64.16,"c":64.5,"v":9381800},{"d":"2008-08-19","o":64,"h":64.44,"l":63.77,"c":63.94,"v":7925900},{"d":"2008-08-20","o":64.05,"h":64.29,"l":63.4,"c":63.57,"v":9584100},{"d":"2008-08-21","o":63.01,"h":63.91,"l":62.78,"c":63.81,"v":6915300},{"d":"2008-08-22","o":64.2,"h":64.23,"l":63.5,"c":64.01,"v":6768700},{"d":"2008-08-25","o":63.43,"h":64.22,"l":63.14,"c":63.96,"v":8369600},{"d":"2008-08-26","o":63.88,"h":64.5,"l":63.55,"c":63.93,"v":6949400},{"d":"2008-08-27","o":63.94,"h":64,"l":62.24,"c":63.71,"v":8351500},{"d":"2008-08-28","o":63.44,"h":64.17,"l":63.44,"c":64.08,"v":10522300},{"d":"2008-08-29","o":63.66,"h":64.16,"l":62.83,"c":62.85,"v":6727500},{"d":"2008-09-02","o":63.46,"h":64.22,"l":62.42,"c":62.51,"v":7657800},{"d":"2008-09-03","o":62.67,"h":63.23,"l":62.06,"c":63.1,"v":7207100},{"d":"2008-09-04","o":62.98,"h":63.53,"l":60.88,"c":60.88,"v":8933900},{"d":"2008-09-05","o":60.49,"h":61.22,"l":59.63,"c":60.41,"v":9757500},{"d":"2008-09-08","o":60.51,"h":60.92,"l":59.24,"c":59.78,"v":12198400},{"d":"2008-09-09","o":59.68,"h":61.24,"l":59.53,"c":60.51,"v":13646300},{"d":"2008-09-10","o":60.85,"h":62.71,"l":60.38,"c":62.1,"v":11072900},{"d":"2008-09-11","o":61.71,"h":63.45,"l":61.5,"c":63.39,"v":12081900},{"d":"2008-09-12","o":63.06,"h":63.45,"l":62.31,"c":62.87,"v":9507200},{"d":"2008-09-15","o":61.83,"h":63.43,"l":61.3,"c":62.19,"v":14707200},{"d":"2008-09-16","o":61.79,"h":66.51,"l":61.25,"c":65.89,"v":39118700},{"d":"2008-09-17","o":64.3,"h":65,"l":61.54,"c":61.73,"v":19793100},{"d":"2008-09-18","o":62.02,"h":63.14,"l":58.16,"c":59.99,"v":23891100},{"d":"2008-09-19","o":61.82,"h":63,"l":59.97,"c":59.97,"v":201900},{"d":"2008-09-22","o":59.4,"h":59.99,"l":57.48,"c":57.56,"v":10244400},{"d":"2008-09-23","o":57.76,"h":59.48,"l":57.57,"c":57.57,"v":7776900},{"d":"2008-09-24","o":57.72,"h":58.99,"l":57.33,"c":58.38,"v":8469800},{"d":"2008-09-25","o":58.72,"h":60,"l":58.14,"c":59.93,"v":11733300},{"d":"2008-09-26","o":58.8,"h":61.37,"l":58.75,"c":60.67,"v":12358300},{"d":"2008-09-29","o":60.02,"h":60.88,"l":55.5,"c":55.5,"v":13089800},{"d":"2008-09-30","o":57.25,"h":59.49,"l":57.04,"c":59.27,"v":14369500},{"d":"2008-10-01","o":58.89,"h":59.6,"l":57.96,"c":59.18,"v":8422800},{"d":"2008-10-02","o":59.2,"h":60,"l":58.29,"c":58.59,"v":11199000},{"d":"2008-10-03","o":59.26,"h":60.75,"l":58.72,"c":58.89,"v":14535500},{"d":"2008-10-06","o":57.64,"h":59.44,"l":53.55,"c":54.98,"v":20658700},{"d":"2008-10-07","o":55.01,"h":56.07,"l":51.69,"c":51.69,"v":16581000},{"d":"2008-10-08","o":50.51,"h":53.99,"l":50.05,"c":52.12,"v":15876200},{"d":"2008-10-09","o":51.98,"h":53.5,"l":49.57,"c":50.26,"v":14721800},{"d":"2008-10-10","o":48.25,"h":49.69,"l":45,"c":48.58,"v":20168000},{"d":"2008-10-13","o":50.33,"h":53.98,"l":49.54,"c":53.8,"v":14757500},{"d":"2008-10-14","o":53.47,"h":54.33,"l":51.55,"c":51.61,"v":11101000},{"d":"2008-10-15","o":51.97,"h":52.27,"l":47.25,"c":47.76,"v":12997500},{"d":"2008-10-16","o":47.91,"h":50.89,"l":46.63,"c":50.8,"v":15247700},{"d":"2008-10-17","o":49.1,"h":53.87,"l":49,"c":50.19,"v":13615400},{"d":"2008-10-20","o":50.55,"h":53.45,"l":50.33,"c":53.35,"v":10236500},{"d":"2008-10-21","o":52.44,"h":54.79,"l":51.95,"c":52.33,"v":8633500},{"d":"2008-10-22","o":51.38,"h":52.21,"l":49.4,"c":49.7,"v":10422600},{"d":"2008-10-23","o":53.15,"h":57.85,"l":51.59,"c":55.55,"v":22943900},{"d":"2008-10-24","o":52.64,"h":58.45,"l":52.55,"c":57.17,"v":15758400},{"d":"2008-10-27","o":56.08,"h":57.61,"l":54.45,"c":54.74,"v":11593200},{"d":"2008-10-28","o":55.98,"h":60,"l":55.65,"c":60,"v":17302700},{"d":"2008-10-29","o":59.82,"h":60.99,"l":58.57,"c":58.88,"v":14680600},{"d":"2008-10-30","o":60.47,"h":60.98,"l":59.36,"c":60.53,"v":9008400},{"d":"2008-10-31","o":60.61,"h":61.56,"l":59.17,"c":59.89,"v":11082000},{"d":"2008-11-03","o":60.47,"h":61.84,"l":60.21,"c":61.55,"v":10330500},{"d":"2008-11-04","o":62.26,"h":62.46,"l":59.62,"c":60.57,"v":11450800},{"d":"2008-11-05","o":59.77,"h":60.57,"l":59.34,"c":59.42,"v":10646800},{"d":"2008-11-06","o":59.09,"h":60.47,"l":56.44,"c":56.56,"v":16848400},{"d":"2008-11-07","o":57.49,"h":58.88,"l":56.4,"c":58.87,"v":10007000},{"d":"2008-11-10","o":60.74,"h":60.9,"l":57.55,"c":58.78,"v":7846800},{"d":"2008-11-11","o":58.22,"h":59.31,"l":57.61,"c":58.43,"v":8427600},{"d":"2008-11-12","o":57.53,"h":58.15,"l":55.2,"c":55.47,"v":9322600},{"d":"2008-11-13","o":55.44,"h":59.62,"l":55.31,"c":59.6,"v":13623200},{"d":"2008-11-14","o":59.01,"h":60,"l":57.89,"c":58.23,"v":12293400},{"d":"2008-11-17","o":57.14,"h":58.38,"l":55.9,"c":56.09,"v":9900700},{"d":"2008-11-18","o":55.93,"h":56.77,"l":53.45,"c":56.34,"v":12197100},{"d":"2008-11-19","o":56.38,"h":56.82,"l":53.55,"c":53.64,"v":9804900},{"d":"2008-11-20","o":53.63,"h":54.73,"l":50.09,"c":50.13,"v":14172100},{"d":"2008-11-21","o":51.55,"h":55.08,"l":51.1,"c":54.9,"v":19385100},{"d":"2008-11-24","o":55.64,"h":56.49,"l":54.99,"c":55.99,"v":15059600},{"d":"2008-11-25","o":57.58,"h":57.6,"l":54.12,"c":54.93,"v":12537500},{"d":"2008-11-26","o":54.13,"h":55.9,"l":54.12,"c":55.9,"v":6790800},{"d":"2008-11-28","o":55.41,"h":55.99,"l":55.1,"c":55.54,"v":2502500},{"d":"2008-12-01","o":54.94,"h":56.58,"l":54.42,"c":54.77,"v":10672900},{"d":"2008-12-02","o":54.86,"h":55.8,"l":53.66,"c":54.64,"v":10799200},{"d":"2008-12-03","o":53.6,"h":57.74,"l":53.5,"c":57.47,"v":9872500},{"d":"2008-12-04","o":56.8,"h":57.59,"l":56,"c":56.34,"v":8211400},{"d":"2008-12-05","o":56.03,"h":57.94,"l":55.42,"c":57.4,"v":9267800},{"d":"2008-12-08","o":57.94,"h":58.64,"l":56.84,"c":58.17,"v":11039700},{"d":"2008-12-09","o":57.95,"h":58.25,"l":56.97,"c":57.96,"v":10138400},{"d":"2008-12-10","o":58.13,"h":58.25,"l":57,"c":58.05,"v":9095500},{"d":"2008-12-11","o":58.01,"h":58.83,"l":56.9,"c":57.25,"v":9404400},{"d":"2008-12-12","o":56.06,"h":58.34,"l":56.05,"c":58.13,"v":7296500},{"d":"2008-12-15","o":57.78,"h":58.49,"l":57.44,"c":57.71,"v":5548100},{"d":"2008-12-16","o":57.89,"h":59.5,"l":57.84,"c":59.38,"v":8884700},{"d":"2008-12-17","o":58.99,"h":59.52,"l":58.41,"c":58.42,"v":6011400},{"d":"2008-12-18","o":58.6,"h":60,"l":57.53,"c":58.02,"v":11512900},{"d":"2008-12-19","o":58.11,"h":59.27,"l":57.52,"c":57.83,"v":12657100},{"d":"2008-12-22","o":58.17,"h":58.52,"l":56.48,"c":57.13,"v":5916800},{"d":"2008-12-23","o":57.56,"h":58.66,"l":57.15,"c":57.37,"v":4871000},{"d":"2008-12-24","o":57.38,"h":57.89,"l":56.88,"c":57.16,"v":1821400},{"d":"2008-12-26","o":57.25,"h":57.8,"l":56.91,"c":57.36,"v":1544900},{"d":"2008-12-29","o":57.36,"h":57.56,"l":56.27,"c":56.87,"v":5236600},{"d":"2008-12-30","o":57,"h":57.66,"l":56.82,"c":57.59,"v":4300800},{"d":"2008-12-31","o":57.11,"h":58.22,"l":57.06,"c":57.75,"v":6287200},{"d":"2009-01-02","o":58.59,"h":59.08,"l":57.75,"c":58.99,"v":6547900},{"d":"2009-01-05","o":59.22,"h":59.65,"l":58,"c":59.65,"v":10940100},{"d":"2009-01-06","o":60.04,"h":60.15,"l":57.75,"c":58.34,"v":8974000},{"d":"2009-01-07","o":57.83,"h":58.75,"l":57.74,"c":58.2,"v":5725400},{"d":"2009-01-08","o":58.06,"h":59.28,"l":58.02,"c":59.26,"v":5576700},{"d":"2009-01-09","o":59.1,"h":59.79,"l":57.62,"c":57.78,"v":6150700},{"d":"2009-01-12","o":57.58,"h":57.72,"l":56.34,"c":57.06,"v":7698300},{"d":"2009-01-13","o":57.16,"h":58.03,"l":57.05,"c":57.71,"v":7466600},{"d":"2009-01-14","o":56.75,"h":57.26,"l":55.75,"c":56.08,"v":6634600},{"d":"2009-01-15","o":55.76,"h":57.29,"l":55.22,"c":57.16,"v":8330400},{"d":"2009-01-16","o":57.62,"h":57.76,"l":56.72,"c":57.52,"v":7020300},{"d":"2009-01-20","o":56.99,"h":57.79,"l":54.92,"c":55,"v":8660200},{"d":"2009-01-21","o":55.49,"h":55.7,"l":54.05,"c":55.53,"v":9451300},{"d":"2009-01-22","o":54.84,"h":55.57,"l":54.2,"c":55.23,"v":6305300},{"d":"2009-01-23","o":54.48,"h":54.98,"l":53,"c":53.19,"v":9870400},{"d":"2009-01-26","o":53.3,"h":54.72,"l":52.55,"c":54.41,"v":10053400},{"d":"2009-01-27","o":53.4,"h":53.77,"l":52.45,"c":53.09,"v":12635600},{"d":"2009-01-28","o":53.67,"h":55.23,"l":53.24,"c":54.75,"v":9199100},{"d":"2009-01-29","o":54.15,"h":55.27,"l":54.15,"c":54.82,"v":7668400},{"d":"2009-01-30","o":54.59,"h":55.81,"l":54.51,"c":54.85,"v":8037600},{"d":"2009-02-02","o":54.43,"h":55.71,"l":54.3,"c":55.36,"v":7060400},{"d":"2009-02-03","o":55.77,"h":56.91,"l":55.45,"c":56.66,"v":7668400},{"d":"2009-02-04","o":56.79,"h":57.85,"l":56.17,"c":56.77,"v":7420500},{"d":"2009-02-05","o":56.08,"h":57.2,"l":55.49,"c":57.11,"v":6880400},{"d":"2009-02-06","o":57.1,"h":58.13,"l":56.82,"c":58.03,"v":7888600},{"d":"2009-02-09","o":58,"h":58.89,"l":57.85,"c":58.74,"v":7402100},{"d":"2009-02-10","o":58.24,"h":58.84,"l":57.25,"c":57.41,"v":9289400},{"d":"2009-02-11","o":57.44,"h":58.2,"l":57.15,"c":58.01,"v":7494800},{"d":"2009-02-12","o":57.51,"h":58.46,"l":57.1,"c":58.41,"v":8704400},{"d":"2009-02-13","o":58.26,"h":58.77,"l":57.8,"c":57.9,"v":5358800},{"d":"2009-02-17","o":56.9,"h":57.36,"l":56.25,"c":56.41,"v":8469900},{"d":"2009-02-18","o":56.39,"h":57.75,"l":56.3,"c":57.39,"v":8625900},{"d":"2009-02-19","o":57.73,"h":57.97,"l":56.98,"c":57.08,"v":6497800},{"d":"2009-02-20","o":56.82,"h":57.55,"l":55.99,"c":56.69,"v":10282600},{"d":"2009-02-23","o":56.86,"h":57.12,"l":56,"c":56.13,"v":8372200},{"d":"2009-02-24","o":56.83,"h":56.99,"l":56.22,"c":56.8,"v":9773800},{"d":"2009-02-25","o":56.63,"h":57.7,"l":55.99,"c":56.56,"v":9290400},{"d":"2009-02-26","o":56.56,"h":56.6,"l":51.2,"c":51.23,"v":18572100},{"d":"2009-02-27","o":50.08,"h":51.01,"l":48.78,"c":48.93,"v":19943200},{"d":"2009-03-02","o":48.33,"h":48.74,"l":47.65,"c":47.88,"v":14188900},{"d":"2009-03-03","o":48,"h":48.89,"l":47.45,"c":47.71,"v":10680600},{"d":"2009-03-04","o":48.07,"h":49.45,"l":47.73,"c":48.59,"v":8985900},{"d":"2009-03-05","o":47.71,"h":47.95,"l":47.1,"c":47.2,"v":11002500},{"d":"2009-03-06","o":47.03,"h":47.64,"l":45.73,"c":46.38,"v":14071200},{"d":"2009-03-09","o":45.82,"h":46.58,"l":45.8,"c":46.27,"v":9403800},{"d":"2009-03-10","o":46.91,"h":48.36,"l":46.4,"c":48.34,"v":11271700},{"d":"2009-03-11","o":48.58,"h":49.42,"l":47.14,"c":47.27,"v":11208100},{"d":"2009-03-12","o":47.51,"h":50.64,"l":47.17,"c":50.27,"v":10489800},{"d":"2009-03-13","o":50.61,"h":51.42,"l":49.9,"c":51.25,"v":8629400},{"d":"2009-03-16","o":51.75,"h":52.1,"l":50.74,"c":50.78,"v":9588100},{"d":"2009-03-17","o":51.24,"h":52,"l":50.5,"c":51.75,"v":7837800},{"d":"2009-03-18","o":51.39,"h":51.52,"l":50.08,"c":50.51,"v":9019200},{"d":"2009-03-19","o":51.09,"h":51.1,"l":48.43,"c":48.85,"v":9555500},{"d":"2009-03-20","o":49.47,"h":49.87,"l":48.52,"c":48.62,"v":13092300},{"d":"2009-03-23","o":49.54,"h":50.94,"l":48.84,"c":50.91,"v":7843400},{"d":"2009-03-24","o":50.58,"h":50.97,"l":48.78,"c":49,"v":9178600},{"d":"2009-03-25","o":49.48,"h":50.43,"l":48.75,"c":49.82,"v":8718800},{"d":"2009-03-26","o":50.06,"h":51.64,"l":49.96,"c":51.47,"v":8548700},{"d":"2009-03-27","o":52.79,"h":52.82,"l":51.5,"c":51.65,"v":8849200},{"d":"2009-03-30","o":51.5,"h":51.98,"l":49.71,"c":50.52,"v":9432900},{"d":"2009-03-31","o":50.74,"h":50.8,"l":49.26,"c":49.52,"v":12006600},{"d":"2009-04-01","o":48.78,"h":48.93,"l":47.1,"c":48.33,"v":10850100},{"d":"2009-04-02","o":49.14,"h":49.26,"l":46.6,"c":47.29,"v":13491600},{"d":"2009-04-03","o":47.87,"h":47.97,"l":46.08,"c":46.57,"v":8483200},{"d":"2009-04-06","o":46.46,"h":48.06,"l":46.37,"c":47.84,"v":10579200},{"d":"2009-04-07","o":47.48,"h":47.94,"l":46.89,"c":47.38,"v":6686700},{"d":"2009-04-08","o":47.7,"h":47.99,"l":46.57,"c":47.97,"v":6225800},{"d":"2009-04-09","o":48.12,"h":48.74,"l":47.26,"c":47.84,"v":6723100},{"d":"2009-04-13","o":47.47,"h":47.94,"l":47.29,"c":47.55,"v":7180600},{"d":"2009-04-14","o":47.18,"h":48.42,"l":46.8,"c":48.08,"v":9814800},{"d":"2009-04-15","o":47.51,"h":48,"l":47.13,"c":47.62,"v":8373000},{"d":"2009-04-16","o":47.63,"h":47.87,"l":46.2,"c":47.18,"v":7799800},{"d":"2009-04-17","o":47.45,"h":47.93,"l":46.7,"c":47.07,"v":9763500},{"d":"2009-04-20","o":46.62,"h":46.92,"l":45.18,"c":45.74,"v":10157900},{"d":"2009-04-21","o":46.2,"h":46.56,"l":45.05,"c":46.09,"v":7818800},{"d":"2009-04-22","o":46.28,"h":46.32,"l":44.96,"c":45.11,"v":9315000},{"d":"2009-04-23","o":45.1,"h":47.1,"l":45,"c":46.82,"v":10642800},{"d":"2009-04-24","o":48.07,"h":50.02,"l":47.69,"c":49.83,"v":16121900},{"d":"2009-04-27","o":49.41,"h":50.55,"l":49.33,"c":50.18,"v":8512800},{"d":"2009-04-28","o":49.93,"h":51.07,"l":49.85,"c":50.44,"v":6459800},{"d":"2009-04-29","o":50.68,"h":51.76,"l":50.32,"c":51.03,"v":5549000},{"d":"2009-04-30","o":51.33,"h":51.33,"l":48.25,"c":48.47,"v":12249400},{"d":"2009-05-01","o":48.48,"h":49.1,"l":48.07,"c":48.61,"v":6094900},{"d":"2009-05-04","o":49.12,"h":49.19,"l":48.08,"c":48.51,"v":5993800},{"d":"2009-05-05","o":48.53,"h":48.88,"l":47.52,"c":47.99,"v":6704400},{"d":"2009-05-06","o":48.42,"h":48.49,"l":46.95,"c":47.63,"v":8116600},{"d":"2009-05-07","o":47.84,"h":48.4,"l":46.55,"c":47.08,"v":11709800},{"d":"2009-05-08","o":47.24,"h":47.81,"l":46.46,"c":47.2,"v":8618900},{"d":"2009-05-11","o":46.8,"h":48.18,"l":46.5,"c":47.92,"v":8427900},{"d":"2009-05-12","o":47.86,"h":49,"l":47.5,"c":48.22,"v":9018400},{"d":"2009-05-13","o":48.27,"h":49.06,"l":48,"c":48.05,"v":7690800},{"d":"2009-05-14","o":48.37,"h":49.01,"l":48,"c":48.18,"v":6813600},{"d":"2009-05-15","o":48.36,"h":48.56,"l":47.5,"c":48.16,"v":7823600},{"d":"2009-05-18","o":48.66,"h":49.46,"l":47.84,"c":49.34,"v":7479000},{"d":"2009-05-19","o":49.29,"h":50.08,"l":49.07,"c":49.94,"v":7658500},{"d":"2009-05-20","o":50.07,"h":51,"l":49.91,"c":50.59,"v":7602600},{"d":"2009-05-21","o":50,"h":50.53,"l":48.8,"c":49.49,"v":6371700},{"d":"2009-05-22","o":49.7,"h":49.89,"l":49.01,"c":49.3,"v":3070400},{"d":"2009-05-26","o":48.36,"h":50.43,"l":48.2,"c":50.33,"v":6679300},{"d":"2009-05-27","o":50.17,"h":50.81,"l":49.43,"c":49.75,"v":6339200},{"d":"2009-05-28","o":49.75,"h":50.46,"l":49.44,"c":50.08,"v":4785700},{"d":"2009-05-29","o":50,"h":50.33,"l":49.1,"c":49.94,"v":7013800},{"d":"2009-06-01","o":50.45,"h":50.63,"l":49.87,"c":50.1,"v":5228400},{"d":"2009-06-02","o":50.6,"h":51.38,"l":50.34,"c":50.73,"v":7060600},{"d":"2009-06-03","o":50.76,"h":52.12,"l":49.99,"c":51.92,"v":7903300},{"d":"2009-06-04","o":51.94,"h":52.35,"l":50.54,"c":51.01,"v":6458500},{"d":"2009-06-05","o":51.5,"h":51.72,"l":50.15,"c":50.89,"v":5375200},{"d":"2009-06-08","o":50.42,"h":51.47,"l":50.27,"c":50.92,"v":5366400},{"d":"2009-06-09","o":51.28,"h":51.3,"l":50.41,"c":50.75,"v":5271700},{"d":"2009-06-10","o":50.45,"h":51.94,"l":49.6,"c":50.11,"v":9289300},{"d":"2009-06-11","o":50,"h":50.58,"l":49.3,"c":49.88,"v":8026000},{"d":"2009-06-12","o":49.61,"h":50.7,"l":49.34,"c":50.4,"v":6803500},{"d":"2009-06-15","o":49.98,"h":50.25,"l":49.21,"c":49.44,"v":7040900},{"d":"2009-06-16","o":50.21,"h":51.63,"l":49.98,"c":51.21,"v":10942700},{"d":"2009-06-17","o":51.4,"h":53.14,"l":51.31,"c":52.81,"v":11275100},{"d":"2009-06-18","o":53.07,"h":53.28,"l":52.22,"c":53.03,"v":9183100},{"d":"2009-06-19","o":53.3,"h":53.85,"l":52.06,"c":52.34,"v":19999700},{"d":"2009-06-22","o":51.54,"h":51.79,"l":50.92,"c":50.99,"v":9793400},{"d":"2009-06-23","o":51.05,"h":51.52,"l":50.92,"c":51.14,"v":8049800},{"d":"2009-06-24","o":51.04,"h":51.39,"l":50.66,"c":51.01,"v":8024600},{"d":"2009-06-25","o":50.99,"h":52.15,"l":50.65,"c":51.92,"v":8177600},{"d":"2009-06-26","o":51.44,"h":52.95,"l":51.01,"c":52.8,"v":31114200},{"d":"2009-06-29","o":52.56,"h":53.25,"l":52.04,"c":53.11,"v":12455300},{"d":"2009-06-30","o":52.91,"h":53.39,"l":52.25,"c":52.94,"v":10805100},{"d":"2009-07-01","o":53.5,"h":53.5,"l":52.67,"c":52.76,"v":8365500},{"d":"2009-07-02","o":52.5,"h":52.69,"l":51.46,"c":51.47,"v":7573100},{"d":"2009-07-06","o":51.19,"h":52.18,"l":50.65,"c":52.05,"v":7246100},{"d":"2009-07-07","o":51.91,"h":52.96,"l":51.61,"c":52.23,"v":10105700},{"d":"2009-07-08","o":60.25,"h":60.95,"l":59.38,"c":59.5,"v":50037100},{"d":"2009-07-09","o":59.03,"h":59.29,"l":57.54,"c":58.13,"v":16209600},{"d":"2009-07-10","o":57.62,"h":58.76,"l":57.38,"c":57.81,"v":8609500},{"d":"2009-07-13","o":58.03,"h":58.22,"l":57.15,"c":58.01,"v":11954800},{"d":"2009-07-14","o":57.9,"h":58.78,"l":57.83,"c":58.1,"v":8520600},{"d":"2009-07-15","o":58.36,"h":58.38,"l":57.24,"c":57.87,"v":10237400},{"d":"2009-07-16","o":57.91,"h":59.82,"l":57.51,"c":58.47,"v":12186900},{"d":"2009-07-17","o":58.8,"h":59,"l":58,"c":58.79,"v":7929100},{"d":"2009-07-20","o":58.58,"h":58.9,"l":57.79,"c":58.27,"v":7191400},{"d":"2009-07-21","o":58.67,"h":58.93,"l":58.11,"c":58.63,"v":6782300},{"d":"2009-07-22","o":58.6,"h":59.11,"l":58.02,"c":58.37,"v":5492900},{"d":"2009-07-23","o":58.44,"h":59.97,"l":58.04,"c":59.84,"v":10015300},{"d":"2009-07-24","o":59.2,"h":61,"l":59.2,"c":60.92,"v":6773900},{"d":"2009-07-27","o":61.01,"h":61.5,"l":59.78,"c":60.77,"v":10946800},{"d":"2009-07-28","o":62.71,"h":62.84,"l":61.42,"c":62.42,"v":18802100},{"d":"2009-07-29","o":62.62,"h":63.5,"l":62.36,"c":63.23,"v":11811900},{"d":"2009-07-30","o":63.67,"h":64.5,"l":62.99,"c":63.11,"v":9855700},{"d":"2009-07-31","o":63.04,"h":63.61,"l":62,"c":62.31,"v":6361100},{"d":"2009-08-03","o":62.42,"h":62.98,"l":61.71,"c":62.88,"v":7138400},{"d":"2009-08-04","o":62.14,"h":64.43,"l":62.12,"c":64.41,"v":11739200},{"d":"2009-08-05","o":63.66,"h":63.83,"l":62.01,"c":62.31,"v":7095200},{"d":"2009-08-06","o":62.42,"h":62.46,"l":60.64,"c":60.69,"v":8894800},{"d":"2009-08-07","o":61.55,"h":61.59,"l":59.97,"c":60.49,"v":8677100},{"d":"2009-08-10","o":60.47,"h":61.33,"l":59.79,"c":61.24,"v":6725500},{"d":"2009-08-11","o":61.02,"h":62.98,"l":60.46,"c":62.81,"v":15446300},{"d":"2009-08-12","o":62.71,"h":62.8,"l":61.77,"c":62.16,"v":9858700},{"d":"2009-08-13","o":62.26,"h":64.76,"l":60.61,"c":60.86,"v":20751000},{"d":"2009-08-14","o":61.13,"h":61.58,"l":59.99,"c":60.85,"v":12948000},{"d":"2009-08-17","o":60.48,"h":60.65,"l":59.73,"c":59.84,"v":8360600},{"d":"2009-08-18","o":59.95,"h":60.31,"l":59.23,"c":59.76,"v":6326500},{"d":"2009-08-19","o":59.5,"h":60.3,"l":59.15,"c":60.14,"v":6347000},{"d":"2009-08-20","o":59.95,"h":60.72,"l":59.6,"c":60.29,"v":4589800},{"d":"2009-08-21","o":60.83,"h":61.01,"l":59.7,"c":60.64,"v":6605300},{"d":"2009-08-24","o":60.75,"h":60.84,"l":60.03,"c":60.38,"v":5300400},{"d":"2009-08-25","o":60.17,"h":60.98,"l":60.12,"c":60.36,"v":6150900},{"d":"2009-08-26","o":60.45,"h":61.79,"l":60.02,"c":61.24,"v":6176800},{"d":"2009-08-27","o":60.85,"h":61.18,"l":60,"c":60.25,"v":6098900},{"d":"2009-08-28","o":60.28,"h":60.79,"l":59.16,"c":59.61,"v":5162000},{"d":"2009-08-31","o":59.15,"h":60.16,"l":59.15,"c":59.78,"v":6981100},{"d":"2009-09-01","o":59.61,"h":60.66,"l":58.65,"c":58.98,"v":6599700},{"d":"2009-09-02","o":58.83,"h":59.34,"l":58.56,"c":59.1,"v":5188700},{"d":"2009-09-03","o":58.81,"h":58.81,"l":57.64,"c":58.47,"v":6966800},{"d":"2009-09-04","o":58.28,"h":59.02,"l":58.12,"c":58.95,"v":4667800},{"d":"2009-09-08","o":59,"h":59.63,"l":58.82,"c":59.16,"v":6046400},{"d":"2009-09-09","o":58.95,"h":59.57,"l":58.78,"c":59.18,"v":4762900},{"d":"2009-09-10","o":59.43,"h":59.45,"l":58.64,"c":59.03,"v":5740000},{"d":"2009-09-11","o":58.95,"h":59.02,"l":58.42,"c":58.54,"v":4800800},{"d":"2009-09-14","o":58.5,"h":59.52,"l":58.5,"c":59.21,"v":5110500},{"d":"2009-09-15","o":59.05,"h":59.08,"l":58.1,"c":58.48,"v":7112800},{"d":"2009-09-16","o":58.6,"h":59.77,"l":58.46,"c":59.69,"v":6509200},{"d":"2009-09-17","o":59.85,"h":60.56,"l":59.62,"c":60.52,"v":7710300},{"d":"2009-09-18","o":60.8,"h":61.3,"l":60.43,"c":60.8,"v":9661700},{"d":"2009-09-21","o":62.22,"h":62.37,"l":61.17,"c":62.31,"v":8262600},{"d":"2009-09-22","o":62.41,"h":62.52,"l":60.58,"c":60.83,"v":9151400},{"d":"2009-09-23","o":60.99,"h":61,"l":60.27,"c":60.55,"v":7590100},{"d":"2009-09-24","o":60.49,"h":61.22,"l":60.34,"c":60.78,"v":6095400},{"d":"2009-09-25","o":60.69,"h":61.17,"l":60.22,"c":60.27,"v":5079900},{"d":"2009-09-28","o":60.33,"h":61.48,"l":60.33,"c":60.45,"v":4644400},{"d":"2009-09-29","o":60.74,"h":61.25,"l":60.16,"c":60.46,"v":5598900},{"d":"2009-09-30","o":60.5,"h":60.67,"l":59.6,"c":60.23,"v":5991800},{"d":"2009-10-01","o":60.15,"h":60.44,"l":58.98,"c":59,"v":6999600},{"d":"2009-10-02","o":58.99,"h":59.26,"l":58.36,"c":58.58,"v":4520100},{"d":"2009-10-05","o":58.64,"h":58.79,"l":58.01,"c":58.31,"v":5196600},{"d":"2009-10-06","o":58.28,"h":59.37,"l":58.17,"c":58.86,"v":5389200},{"d":"2009-10-07","o":58.67,"h":58.87,"l":58.3,"c":58.54,"v":4616100},{"d":"2009-10-08","o":58.97,"h":59.44,"l":58.71,"c":58.89,"v":5358800},{"d":"2009-10-09","o":59.02,"h":59.76,"l":58.97,"c":59.42,"v":4775600},{"d":"2009-10-12","o":60.03,"h":60.4,"l":59.35,"c":59.51,"v":5484400},{"d":"2009-10-13","o":59.38,"h":59.57,"l":58.95,"c":59.27,"v":5468900},{"d":"2009-10-14","o":59.35,"h":60.77,"l":59.35,"c":60.57,"v":6693100},{"d":"2009-10-15","o":60.57,"h":61.85,"l":60.35,"c":61.83,"v":7894300},{"d":"2009-10-16","o":61.46,"h":61.73,"l":60.69,"c":61.32,"v":6565200},{"d":"2009-10-19","o":59.76,"h":61.2,"l":59.5,"c":60.24,"v":10694600},{"d":"2009-10-20","o":59.65,"h":59.84,"l":58.03,"c":58.14,"v":10856200},{"d":"2009-10-21","o":58.68,"h":59.99,"l":58.2,"c":59.4,"v":13342000},{"d":"2009-10-22","o":57.71,"h":57.74,"l":56.04,"c":56.85,"v":20593300},{"d":"2009-10-23","o":56.78,"h":56.82,"l":55.75,"c":56.17,"v":9602400},{"d":"2009-10-26","o":56.19,"h":56.62,"l":54.07,"c":54.33,"v":12603700},{"d":"2009-10-27","o":54,"h":54.85,"l":53.8,"c":54.41,"v":8850800},{"d":"2009-10-28","o":54.35,"h":54.79,"l":53.69,"c":53.71,"v":6698000},{"d":"2009-10-29","o":53.93,"h":54.63,"l":53.93,"c":54.29,"v":7091700},{"d":"2009-10-30","o":54.11,"h":54.84,"l":52.91,"c":53.62,"v":12034000},{"d":"2009-11-02","o":52.86,"h":53.83,"l":52.17,"c":52.43,"v":10767300},{"d":"2009-11-03","o":52.28,"h":52.87,"l":52,"c":52.54,"v":7073900},{"d":"2009-11-04","o":52.48,"h":52.87,"l":51.72,"c":52.12,"v":8536000},{"d":"2009-11-05","o":53.08,"h":54.32,"l":52.77,"c":54.05,"v":8532800},{"d":"2009-11-06","o":53.87,"h":54.94,"l":53.87,"c":54.69,"v":5495300},{"d":"2009-11-09","o":54.71,"h":55.13,"l":54.51,"c":54.91,"v":6329800},{"d":"2009-11-10","o":54.84,"h":54.97,"l":53.81,"c":54.1,"v":8895800},{"d":"2009-11-11","o":54.17,"h":54.85,"l":54.16,"c":54.78,"v":4911100},{"d":"2009-11-12","o":55.24,"h":55.81,"l":54.82,"c":55.22,"v":8231500},{"d":"2009-11-13","o":55.19,"h":55.64,"l":55.18,"c":55.41,"v":5137300},{"d":"2009-11-16","o":55.55,"h":56.35,"l":55.33,"c":56.14,"v":6176700},{"d":"2009-11-17","o":56,"h":56.35,"l":55.82,"c":56.28,"v":4139200},{"d":"2009-11-18","o":55.97,"h":56.47,"l":55.8,"c":56.14,"v":5948800},{"d":"2009-11-19","o":55.88,"h":56.24,"l":55.5,"c":56.06,"v":4980400},{"d":"2009-11-20","o":55.79,"h":55.79,"l":55.12,"c":55.38,"v":9493300},{"d":"2009-11-23","o":55.82,"h":56.59,"l":55.75,"c":56.25,"v":5033600},{"d":"2009-11-24","o":56.45,"h":56.8,"l":56.18,"c":56.8,"v":5171900},{"d":"2009-11-25","o":56.85,"h":57.73,"l":56.71,"c":57.08,"v":4673000},{"d":"2009-11-27","o":55.76,"h":56.98,"l":55.58,"c":56.5,"v":2977100},{"d":"2009-11-30","o":56.67,"h":57,"l":56.25,"c":56.35,"v":5739400},{"d":"2009-12-01","o":56.38,"h":57.25,"l":56.34,"c":57.08,"v":4941600},{"d":"2009-12-02","o":57.08,"h":57.88,"l":57.03,"c":57.5,"v":4675500},{"d":"2009-12-03","o":57.41,"h":57.57,"l":56.29,"c":56.55,"v":7289300},{"d":"2009-12-04","o":57.08,"h":57.45,"l":56.54,"c":56.85,"v":5108200},{"d":"2009-12-07","o":57.32,"h":57.45,"l":56.33,"c":56.48,"v":6061300},{"d":"2009-12-08","o":56,"h":56.21,"l":55.72,"c":55.93,"v":4881700},{"d":"2009-12-09","o":55.76,"h":56.21,"l":55.38,"c":56.08,"v":4969400},{"d":"2009-12-10","o":56.04,"h":56.85,"l":56,"c":56.2,"v":6486200},{"d":"2009-12-11","o":56.29,"h":56.68,"l":56.04,"c":56.31,"v":4424000},{"d":"2009-12-14","o":56.48,"h":57.1,"l":56.4,"c":56.86,"v":4178700},{"d":"2009-12-15","o":56.59,"h":56.79,"l":55.55,"c":55.75,"v":5327500},{"d":"2009-12-16","o":55.88,"h":56.14,"l":55.04,"c":55.07,"v":6880700},{"d":"2009-12-17","o":55.04,"h":55.04,"l":54.12,"c":54.58,"v":6131100},{"d":"2009-12-18","o":55.23,"h":56.01,"l":54.9,"c":55.8,"v":11942800},{"d":"2009-12-21","o":56.07,"h":57.12,"l":56,"c":56.73,"v":5679700},{"d":"2009-12-22","o":57.27,"h":57.56,"l":57.07,"c":57.22,"v":4219200},{"d":"2009-12-23","o":57.49,"h":57.67,"l":57.05,"c":57.35,"v":4287100},{"d":"2009-12-24","o":57.16,"h":57.45,"l":56.9,"c":57.42,"v":1283700},{"d":"2009-12-28","o":57.48,"h":57.73,"l":57.23,"c":57.66,"v":2741100},{"d":"2009-12-29","o":57.77,"h":57.92,"l":57.17,"c":57.52,"v":3091900},{"d":"2009-12-30","o":57.51,"h":57.8,"l":57.3,"c":57.54,"v":2485400},{"d":"2009-12-31","o":57.47,"h":57.5,"l":56.57,"c":56.57,"v":4027900},{"d":"2010-01-04","o":56.63,"h":57.87,"l":56.56,"c":57.72,"v":5277400},{"d":"2010-01-05","o":57.33,"h":57.69,"l":56.27,"c":57.22,"v":7882800},{"d":"2010-01-06","o":56.94,"h":57.39,"l":56.5,"c":56.79,"v":6015100},{"d":"2010-01-07","o":56.41,"h":56.53,"l":54.65,"c":56.27,"v":10371600},{"d":"2010-01-08","o":56.07,"h":56.83,"l":55.64,"c":56.77,"v":6576000},{"d":"2010-01-11","o":56.93,"h":57.36,"l":56.62,"c":57.02,"v":4062700},{"d":"2010-01-12","o":57.14,"h":57.42,"l":54.82,"c":56.03,"v":11268300},{"d":"2010-01-13","o":56.35,"h":56.75,"l":55.96,"c":56.53,"v":5056200},{"d":"2010-01-14","o":56.35,"h":56.53,"l":55.91,"c":56.16,"v":4668900},{"d":"2010-01-15","o":56.03,"h":56.51,"l":55.65,"c":56.25,"v":7240000},{"d":"2010-01-19","o":56.41,"h":57.75,"l":56.24,"c":57.55,"v":8570100},{"d":"2010-01-20","o":57.62,"h":57.62,"l":56.41,"c":57.2,"v":6625700},{"d":"2010-01-21","o":57.43,"h":57.56,"l":56.31,"c":56.63,"v":5833700},{"d":"2010-01-22","o":56.67,"h":57.3,"l":56.53,"c":56.6,"v":5967600},{"d":"2010-01-25","o":56.72,"h":56.79,"l":55.55,"c":55.71,"v":6719400},{"d":"2010-01-26","o":56.2,"h":56.87,"l":55.7,"c":56.58,"v":14880300},{"d":"2010-01-27","o":56.35,"h":57.88,"l":56.35,"c":57.74,"v":9695000},{"d":"2010-01-28","o":57.87,"h":58.78,"l":57.56,"c":58.08,"v":11638200},{"d":"2010-01-29","o":58.35,"h":58.93,"l":58.16,"c":58.48,"v":9465700},{"d":"2010-02-01","o":58.52,"h":58.84,"l":58.37,"c":58.72,"v":7079100},{"d":"2010-02-02","o":58.6,"h":59.3,"l":58.41,"c":59.23,"v":7660900},{"d":"2010-02-03","o":58.9,"h":59.42,"l":58.86,"c":59.07,"v":7082600},{"d":"2010-02-04","o":58.9,"h":59.06,"l":57.33,"c":57.53,"v":9534500},{"d":"2010-02-05","o":57.54,"h":58.03,"l":56.64,"c":57.68,"v":8409900},{"d":"2010-02-08","o":57.54,"h":57.92,"l":56.7,"c":57.46,"v":5947800},{"d":"2010-02-09","o":58.24,"h":58.4,"l":56.7,"c":57.21,"v":18732200},{"d":"2010-02-10","o":57.09,"h":57.29,"l":56.37,"c":56.84,"v":6019100},{"d":"2010-02-11","o":56.56,"h":57,"l":56.23,"c":56.5,"v":8491100},{"d":"2010-02-12","o":56.22,"h":56.72,"l":56.02,"c":56.48,"v":8008700},{"d":"2010-02-16","o":56.62,"h":57,"l":56.2,"c":56.99,"v":5245900},{"d":"2010-02-17","o":56.93,"h":57.57,"l":56.75,"c":57.2,"v":6831900},{"d":"2010-02-18","o":57.3,"h":57.44,"l":57.1,"c":57.27,"v":8120500},{"d":"2010-02-19","o":57.05,"h":57.71,"l":56.95,"c":57.38,"v":7131600},{"d":"2010-02-22","o":57.36,"h":57.44,"l":56.8,"c":57.1,"v":7176800},{"d":"2010-02-23","o":56.96,"h":57.22,"l":56.35,"c":56.38,"v":7703000},{"d":"2010-02-24","o":56.66,"h":56.98,"l":56.35,"c":56.74,"v":4887700},{"d":"2010-02-25","o":56.48,"h":56.48,"l":55.78,"c":56.25,"v":6592200},{"d":"2010-02-26","o":56.25,"h":57.03,"l":56.1,"c":56.61,"v":6351700},{"d":"2010-03-01","o":56.74,"h":57.09,"l":56.72,"c":56.9,"v":5638400},{"d":"2010-03-02","o":56.91,"h":57.02,"l":56.47,"c":56.87,"v":7219100},{"d":"2010-03-03","o":56.87,"h":57.17,"l":56.67,"c":56.9,"v":5655600},{"d":"2010-03-04","o":57.01,"h":57.08,"l":56.37,"c":56.77,"v":6127000},{"d":"2010-03-05","o":56.75,"h":57.26,"l":56.21,"c":57.24,"v":6529100},{"d":"2010-03-08","o":57.25,"h":58.1,"l":57.2,"c":57.61,"v":4409300},{"d":"2010-03-09","o":57.27,"h":57.93,"l":57.26,"c":57.76,"v":5095400},{"d":"2010-03-10","o":57.98,"h":57.99,"l":57.5,"c":57.78,"v":4620700},{"d":"2010-03-11","o":57.43,"h":57.74,"l":57.08,"c":57.49,"v":4346900},{"d":"2010-03-12","o":57.72,"h":57.75,"l":57.16,"c":57.43,"v":3601400},{"d":"2010-03-15","o":57.27,"h":57.75,"l":56.53,"c":56.89,"v":7051800},{"d":"2010-03-16","o":57.29,"h":57.54,"l":56.71,"c":57.42,"v":6256500},{"d":"2010-03-17","o":57.36,"h":57.43,"l":56.9,"c":57.43,"v":5348600},{"d":"2010-03-18","o":57.41,"h":58.44,"l":57.16,"c":58.31,"v":6442600},{"d":"2010-03-19","o":58.92,"h":60.13,"l":57.65,"c":60,"v":18901000},{"d":"2010-03-22","o":59.61,"h":60.39,"l":59.5,"c":60.09,"v":8837000},{"d":"2010-03-23","o":59.89,"h":60.08,"l":59.61,"c":60.06,"v":5024800},{"d":"2010-03-24","o":59.79,"h":60,"l":58.96,"c":59.07,"v":9367100},{"d":"2010-03-25","o":59.4,"h":59.79,"l":59,"c":59.26,"v":8863000},{"d":"2010-03-26","o":59.34,"h":59.92,"l":59,"c":59.41,"v":5627100},{"d":"2010-03-29","o":59.7,"h":60.15,"l":59.61,"c":59.91,"v":4268700},{"d":"2010-03-30","o":59.81,"h":60.27,"l":59.56,"c":60.09,"v":4360400},{"d":"2010-03-31","o":60,"h":60.22,"l":59.69,"c":59.84,"v":4975100},{"d":"2010-04-01","o":59.95,"h":60.94,"l":59.95,"c":60.8,"v":5916500},{"d":"2010-04-05","o":60.74,"h":60.89,"l":60.27,"c":60.42,"v":3679800},{"d":"2010-04-06","o":60.25,"h":60.49,"l":59.84,"c":60.29,"v":3947200},{"d":"2010-04-07","o":60.29,"h":60.76,"l":60.08,"c":60.35,"v":4573500},{"d":"2010-04-08","o":60.41,"h":60.83,"l":59.87,"c":60.52,"v":4367700},{"d":"2010-04-09","o":60.26,"h":60.92,"l":60.26,"c":60.9,"v":3585500},{"d":"2010-04-12","o":60.66,"h":60.9,"l":60.17,"c":60.37,"v":5588600},{"d":"2010-04-13","o":59.93,"h":60.9,"l":59.93,"c":60.68,"v":4710500},{"d":"2010-04-14","o":60.42,"h":61.2,"l":60.38,"c":61.14,"v":5183600},{"d":"2010-04-15","o":60.87,"h":61.07,"l":60.45,"c":60.64,"v":4636700},{"d":"2010-04-16","o":60.68,"h":61.06,"l":60.04,"c":60.72,"v":7315800},{"d":"2010-04-19","o":60.59,"h":61.26,"l":60.16,"c":61.07,"v":4270300},{"d":"2010-04-20","o":61.1,"h":61.1,"l":59.9,"c":60.18,"v":7220000},{"d":"2010-04-21","o":59.85,"h":60,"l":58.11,"c":58.71,"v":13763400},{"d":"2010-04-22","o":57.81,"h":58.73,"l":57.03,"c":58.16,"v":10389400},{"d":"2010-04-23","o":58.09,"h":59,"l":57.76,"c":58.88,"v":7107600},{"d":"2010-04-26","o":58.98,"h":59.2,"l":58.41,"c":58.43,"v":6157000},{"d":"2010-04-27","o":58.2,"h":58.92,"l":57.78,"c":57.84,"v":6178400},{"d":"2010-04-28","o":57.92,"h":58.56,"l":57.78,"c":58.18,"v":6236100},{"d":"2010-04-29","o":58.38,"h":59.05,"l":58.07,"c":58.59,"v":4342600},{"d":"2010-04-30","o":58.81,"h":59.03,"l":57.29,"c":57.31,"v":8187900},{"d":"2010-05-03","o":57.45,"h":57.95,"l":57.13,"c":57.59,"v":5912300},{"d":"2010-05-04","o":57.11,"h":57.23,"l":55.91,"c":56.83,"v":7686400},{"d":"2010-05-05","o":56.94,"h":57.35,"l":56.3,"c":56.6,"v":5988200},{"d":"2010-05-06","o":56.43,"h":56.49,"l":52.8,"c":54.75,"v":9744800},{"d":"2010-05-07","o":54.53,"h":55.28,"l":53.52,"c":54.46,"v":10580700},{"d":"2010-05-10","o":55.3,"h":56.95,"l":55.16,"c":55.58,"v":8395700},{"d":"2010-05-11","o":55.29,"h":56.74,"l":55,"c":55.93,"v":5909600},{"d":"2010-05-12","o":55.92,"h":56.84,"l":55.52,"c":56.6,"v":5446800},{"d":"2010-05-13","o":56.36,"h":56.51,"l":55.78,"c":55.88,"v":4741100},{"d":"2010-05-14","o":55.7,"h":55.88,"l":54.21,"c":54.69,"v":5717100},{"d":"2010-05-17","o":55.38,"h":55.38,"l":53.88,"c":54.81,"v":5898400},{"d":"2010-05-18","o":54.93,"h":55.35,"l":54.56,"c":54.67,"v":4389400},{"d":"2010-05-19","o":54.5,"h":55.76,"l":54.34,"c":55.26,"v":5816900},{"d":"2010-05-20","o":54.18,"h":54.74,"l":52.84,"c":52.94,"v":7296300},{"d":"2010-05-21","o":52.19,"h":53.49,"l":51.82,"c":52.44,"v":10539300},{"d":"2010-05-24","o":52.01,"h":53.15,"l":51.63,"c":52.66,"v":7187300},{"d":"2010-05-25","o":51.95,"h":52.66,"l":51.17,"c":52.55,"v":8788100},{"d":"2010-05-26","o":52.44,"h":52.44,"l":50.32,"c":50.36,"v":11039900},{"d":"2010-05-27","o":51.03,"h":51.45,"l":50.66,"c":51.43,"v":7325700},{"d":"2010-05-28","o":51.75,"h":52.23,"l":51.46,"c":51.78,"v":11169800},{"d":"2010-06-01","o":51.72,"h":52.39,"l":50.75,"c":50.76,"v":7269600},{"d":"2010-06-02","o":53.58,"h":56.32,"l":53.31,"c":56.09,"v":26218700},{"d":"2010-06-03","o":55.89,"h":56.03,"l":54.94,"c":55.64,"v":10172900},{"d":"2010-06-04","o":54.82,"h":55.36,"l":54.15,"c":54.34,"v":10356200},{"d":"2010-06-07","o":54.17,"h":54.21,"l":53.2,"c":53.51,"v":9955400},{"d":"2010-06-08","o":53.52,"h":53.89,"l":52.96,"c":53.82,"v":7986100},{"d":"2010-06-09","o":53.8,"h":54.06,"l":52.94,"c":53.15,"v":6267100},{"d":"2010-06-10","o":53.61,"h":54.29,"l":53.28,"c":54.01,"v":6195300},{"d":"2010-06-11","o":53.63,"h":54.46,"l":53.53,"c":54.1,"v":4252400},{"d":"2010-06-14","o":54.21,"h":54.82,"l":54.03,"c":54.07,"v":4265400},{"d":"2010-06-15","o":54.16,"h":55.16,"l":54.08,"c":55.12,"v":4855600},{"d":"2010-06-16","o":54.88,"h":55.52,"l":54.7,"c":55.22,"v":4742700},{"d":"2010-06-17","o":55.19,"h":55.45,"l":54.51,"c":55.44,"v":5723700},{"d":"2010-06-18","o":55.44,"h":55.82,"l":54.6,"c":55.2,"v":10851900},{"d":"2010-06-21","o":56.86,"h":58.32,"l":56.31,"c":56.52,"v":10162100},{"d":"2010-06-22","o":56.34,"h":57.2,"l":56.04,"c":56.12,"v":5819800},{"d":"2010-06-23","o":55.76,"h":56.64,"l":55.37,"c":56.2,"v":5859200},{"d":"2010-06-24","o":55.91,"h":56.78,"l":55.72,"c":56.15,"v":9048100},{"d":"2010-06-25","o":56.61,"h":57.08,"l":55.5,"c":56.26,"v":33297400},{"d":"2010-06-28","o":56.05,"h":56.09,"l":55,"c":55.41,"v":6204700},{"d":"2010-06-29","o":54.83,"h":54.96,"l":53.83,"c":54.12,"v":8307300},{"d":"2010-06-30","o":53.87,"h":54.49,"l":52.6,"c":52.6,"v":8538100},{"d":"2010-07-01","o":52.59,"h":52.59,"l":51,"c":52.02,"v":9754700},{"d":"2010-07-02","o":52.01,"h":52.5,"l":51.41,"c":51.7,"v":5238100},{"d":"2010-07-06","o":52.04,"h":52.24,"l":50.75,"c":51.3,"v":6093000},{"d":"2010-07-07","o":51.76,"h":51.9,"l":50.56,"c":51.4,"v":7568900},{"d":"2010-07-08","o":51.51,"h":52.26,"l":51.02,"c":52.23,"v":6758600},{"d":"2010-07-09","o":52.35,"h":52.61,"l":51.9,"c":52.56,"v":4810900},{"d":"2010-07-12","o":52.24,"h":52.56,"l":51.9,"c":52.44,"v":4254900},{"d":"2010-07-13","o":52.66,"h":53.29,"l":52.54,"c":52.76,"v":3907400},{"d":"2010-07-14","o":52.3,"h":53,"l":52.28,"c":52.62,"v":4083000},{"d":"2010-07-15","o":52.54,"h":53.22,"l":52.29,"c":52.92,"v":4685300},{"d":"2010-07-16","o":52.91,"h":53.13,"l":51.93,"c":52.17,"v":8027500},{"d":"2010-07-19","o":52.46,"h":53.61,"l":52.31,"c":53.6,"v":7830300},{"d":"2010-07-20","o":52.96,"h":53.2,"l":52.08,"c":53.2,"v":5630400},{"d":"2010-07-21","o":53.1,"h":53.31,"l":52.09,"c":52.25,"v":6019900},{"d":"2010-07-22","o":52.62,"h":53.83,"l":52.62,"c":53.31,"v":5049300},{"d":"2010-07-23","o":53.02,"h":53.18,"l":51.61,"c":52.75,"v":8760900},{"d":"2010-07-26","o":52.58,"h":53.89,"l":52.58,"c":53.67,"v":4091300},{"d":"2010-07-27","o":53.92,"h":55.06,"l":53.78,"c":54.51,"v":7667700},{"d":"2010-07-28","o":54.6,"h":54.68,"l":52.76,"c":53.76,"v":4945400},{"d":"2010-07-29","o":54.14,"h":54.4,"l":52.83,"c":53.37,"v":5908400},{"d":"2010-07-30","o":53.21,"h":55.04,"l":52.43,"c":54.53,"v":7205400},{"d":"2010-08-02","o":55.25,"h":55.34,"l":54.68,"c":54.87,"v":5526600},{"d":"2010-08-03","o":54.52,"h":55.28,"l":54.49,"c":54.71,"v":3964700},{"d":"2010-08-04","o":55.01,"h":55.96,"l":54.68,"c":55.76,"v":4815700},{"d":"2010-08-05","o":55.38,"h":55.61,"l":55.17,"c":55.32,"v":3067400},{"d":"2010-08-06","o":54.71,"h":56,"l":54.52,"c":55.94,"v":3474200},{"d":"2010-08-09","o":55.97,"h":56,"l":55.42,"c":55.66,"v":3318100},{"d":"2010-08-10","o":55.37,"h":56.13,"l":54.83,"c":55.72,"v":4151200},{"d":"2010-08-11","o":54.75,"h":54.9,"l":53.5,"c":53.69,"v":5466100},{"d":"2010-08-12","o":53.63,"h":54.98,"l":53.04,"c":54.75,"v":6232300},{"d":"2010-08-13","o":54.39,"h":55.36,"l":54.18,"c":55.02,"v":5511900},{"d":"2010-08-16","o":54.38,"h":54.6,"l":53.57,"c":54.08,"v":5639300},{"d":"2010-08-17","o":53.89,"h":54.38,"l":53.69,"c":53.96,"v":4999100},{"d":"2010-08-18","o":53.69,"h":54.3,"l":53.15,"c":54.14,"v":5547500},{"d":"2010-08-19","o":53.91,"h":53.99,"l":52.29,"c":52.72,"v":4895600},{"d":"2010-08-20","o":52.55,"h":52.67,"l":52.07,"c":52.34,"v":4386200},{"d":"2010-08-23","o":52.47,"h":52.97,"l":51.93,"c":51.95,"v":3466100},{"d":"2010-08-24","o":51.7,"h":51.7,"l":50.91,"c":51.06,"v":5937600},{"d":"2010-08-25","o":50.88,"h":52.02,"l":50.71,"c":51.84,"v":5125900},{"d":"2010-08-26","o":51.96,"h":52.07,"l":50.73,"c":50.93,"v":5266500},{"d":"2010-08-27","o":51,"h":52.41,"l":50.26,"c":52.08,"v":7091200},{"d":"2010-08-30","o":51.72,"h":52.58,"l":51.63,"c":51.63,"v":4689400},{"d":"2010-08-31","o":51.39,"h":51.66,"l":50.85,"c":51.04,"v":6636000},{"d":"2010-09-01","o":51.61,"h":52.75,"l":51.28,"c":52.59,"v":4772000},{"d":"2010-09-02","o":52.59,"h":52.66,"l":52.18,"c":52.51,"v":3272800},{"d":"2010-09-03","o":52.57,"h":53.07,"l":52.57,"c":52.91,"v":5355300},{"d":"2010-09-07","o":52.65,"h":52.87,"l":52.31,"c":52.51,"v":2760100},{"d":"2010-09-08","o":52.47,"h":53.14,"l":52.26,"c":52.94,"v":4900300},{"d":"2010-09-09","o":53.33,"h":53.9,"l":53.18,"c":53.79,"v":5580900},{"d":"2010-09-10","o":53.86,"h":54.62,"l":53.7,"c":54.35,"v":4862800},{"d":"2010-09-13","o":54.74,"h":54.75,"l":54.1,"c":54.4,"v":6323600},{"d":"2010-09-14","o":54.2,"h":54.97,"l":54.12,"c":54.52,"v":6371300},{"d":"2010-09-15","o":54.22,"h":55.41,"l":54.07,"c":55.3,"v":5081600},{"d":"2010-09-16","o":55.2,"h":55.22,"l":54.77,"c":55.1,"v":4061600},{"d":"2010-09-17","o":55.19,"h":55.43,"l":55,"c":55.22,"v":6500700},{"d":"2010-09-20","o":55.19,"h":56.08,"l":54.97,"c":55.94,"v":6304000},{"d":"2010-09-21","o":55.88,"h":56,"l":55.34,"c":55.75,"v":5147500},{"d":"2010-09-22","o":55.51,"h":56.84,"l":55.51,"c":56.27,"v":5071000},{"d":"2010-09-23","o":55.89,"h":56.44,"l":55.66,"c":55.72,"v":4592400},{"d":"2010-09-24","o":55.78,"h":56.37,"l":55.3,"c":56.32,"v":5286500},{"d":"2010-09-27","o":55.94,"h":56.43,"l":55.64,"c":55.69,"v":4416800},{"d":"2010-09-28","o":55.9,"h":56.5,"l":55.18,"c":56,"v":4609400},{"d":"2010-09-29","o":55.97,"h":55.99,"l":54.07,"c":54.94,"v":8491000},{"d":"2010-09-30","o":55.02,"h":55.57,"l":54.65,"c":55.11,"v":6269000},{"d":"2010-10-01","o":55.57,"h":55.73,"l":54.86,"c":55.51,"v":4586600},{"d":"2010-10-04","o":55.32,"h":55.61,"l":54.68,"c":55.05,"v":4844300},{"d":"2010-10-05","o":55.24,"h":56.25,"l":55.2,"c":56.12,"v":5601900},{"d":"2010-10-06","o":55.88,"h":56.11,"l":55.32,"c":55.83,"v":4666300},{"d":"2010-10-07","o":55.97,"h":56.27,"l":54.16,"c":55.96,"v":5906400},{"d":"2010-10-08","o":56.1,"h":56.66,"l":55.89,"c":56.39,"v":4481900},{"d":"2010-10-11","o":56.28,"h":56.35,"l":55.86,"c":56.1,"v":4345600},{"d":"2010-10-12","o":55.77,"h":56.12,"l":55.48,"c":55.94,"v":6272500},{"d":"2010-10-13","o":55.89,"h":56.1,"l":55.44,"c":55.49,"v":8059000},{"d":"2010-10-14","o":55.11,"h":55.5,"l":54.6,"c":54.86,"v":9063400},{"d":"2010-10-15","o":55.26,"h":56.81,"l":55.02,"c":56.71,"v":11232400},{"d":"2010-10-18","o":56.37,"h":57.96,"l":56.21,"c":57.96,"v":10188400},{"d":"2010-10-19","o":57.67,"h":58.74,"l":56.85,"c":57.33,"v":8711800},{"d":"2010-10-20","o":57.83,"h":58.36,"l":57.17,"c":57.73,"v":6176700},{"d":"2010-10-21","o":57.81,"h":57.99,"l":56.95,"c":57.62,"v":4702900},{"d":"2010-10-22","o":57.59,"h":57.79,"l":57.25,"c":57.55,"v":3728000},{"d":"2010-10-25","o":57.98,"h":58.42,"l":57.72,"c":57.95,"v":5179400},{"d":"2010-10-26","o":57.11,"h":57.5,"l":56.6,"c":57.26,"v":7050800},{"d":"2010-10-27","o":56.75,"h":57.18,"l":56.46,"c":57.03,"v":5668700},{"d":"2010-10-28","o":57.36,"h":57.63,"l":56.91,"c":57.27,"v":4181300},{"d":"2010-10-29","o":56.95,"h":57.46,"l":56.8,"c":57.19,"v":3384000},{"d":"2010-11-01","o":57.02,"h":57.95,"l":56.91,"c":57.43,"v":4081600},{"d":"2010-11-02","o":57.61,"h":57.85,"l":57.21,"c":57.34,"v":4076500},{"d":"2010-11-03","o":57.26,"h":57.72,"l":57.07,"c":57.3,"v":4425800},{"d":"2010-11-04","o":56.99,"h":57.4,"l":55.65,"c":56.01,"v":9590100},{"d":"2010-11-05","o":56.02,"h":56.09,"l":54.88,"c":55.42,"v":6902400},{"d":"2010-11-08","o":55.13,"h":55.43,"l":54.99,"c":55.29,"v":4527900},{"d":"2010-11-09","o":55.18,"h":55.44,"l":54.75,"c":54.93,"v":7671600},{"d":"2010-11-10","o":54.76,"h":54.94,"l":53.97,"c":54.7,"v":6174200},{"d":"2010-11-11","o":54.28,"h":54.82,"l":54.09,"c":54.62,"v":5385900},{"d":"2010-11-12","o":54.28,"h":54.7,"l":54.23,"c":54.47,"v":5015300},{"d":"2010-11-15","o":54.32,"h":54.83,"l":54.23,"c":54.51,"v":3929700},{"d":"2010-11-16","o":54.08,"h":54.57,"l":53.76,"c":54.03,"v":6811400},{"d":"2010-11-17","o":53.75,"h":54.06,"l":53.44,"c":53.87,"v":5871700},{"d":"2010-11-18","o":54,"h":55.43,"l":53.91,"c":55.14,"v":8362700},{"d":"2010-11-19","o":55.53,"h":55.58,"l":54.72,"c":55,"v":9153900},{"d":"2010-11-22","o":54.99,"h":55.08,"l":54.06,"c":54.74,"v":5289800},{"d":"2010-11-23","o":54.28,"h":54.33,"l":53.51,"c":53.6,"v":7065900},{"d":"2010-11-24","o":53.75,"h":54.25,"l":53.72,"c":53.83,"v":4303700},{"d":"2010-11-26","o":53.53,"h":53.9,"l":53.37,"c":53.56,"v":1755400},{"d":"2010-11-29","o":53.08,"h":53.58,"l":52.19,"c":53.32,"v":6368500},{"d":"2010-11-30","o":52.61,"h":53.03,"l":52.42,"c":52.69,"v":6027300},{"d":"2010-12-01","o":53.32,"h":53.77,"l":53,"c":53.52,"v":5721000},{"d":"2010-12-02","o":53.35,"h":53.92,"l":53.19,"c":53.84,"v":3971400},{"d":"2010-12-03","o":54,"h":54.25,"l":53.46,"c":53.73,"v":7120600},{"d":"2010-12-06","o":53.4,"h":53.64,"l":53.15,"c":53.4,"v":4075000},{"d":"2010-12-07","o":53.62,"h":53.72,"l":52.98,"c":53.13,"v":5837200},{"d":"2010-12-08","o":53.04,"h":53.55,"l":53,"c":53.28,"v":4666400},{"d":"2010-12-09","o":53.31,"h":53.58,"l":53.1,"c":53.4,"v":4701300},{"d":"2010-12-10","o":53.32,"h":54,"l":53.29,"c":53.89,"v":6567800},{"d":"2010-12-13","o":53.94,"h":54.34,"l":53.85,"c":54.11,"v":5523100},{"d":"2010-12-14","o":56.45,"h":57.22,"l":55.24,"c":56.76,"v":23617700},{"d":"2010-12-15","o":56.53,"h":56.95,"l":55.35,"c":55.67,"v":14247900},{"d":"2010-12-16","o":55.7,"h":56.8,"l":55.64,"c":56.63,"v":12950800},{"d":"2010-12-17","o":57,"h":57.9,"l":56.58,"c":57.42,"v":21618900},{"d":"2010-12-20","o":57.56,"h":57.98,"l":57.44,"c":57.65,"v":6980600},{"d":"2010-12-21","o":57.57,"h":57.7,"l":57.17,"c":57.39,"v":5598000},{"d":"2010-12-22","o":57.2,"h":57.37,"l":56.63,"c":56.95,"v":4411800},{"d":"2010-12-23","o":56.7,"h":57.07,"l":56.46,"c":56.71,"v":4074800},{"d":"2010-12-27","o":56.53,"h":56.67,"l":56.01,"c":56.44,"v":2758400},{"d":"2010-12-28","o":56.38,"h":56.56,"l":55.94,"c":55.96,"v":4025200},{"d":"2010-12-29","o":56.15,"h":56.37,"l":55.87,"c":55.87,"v":3601700},{"d":"2010-12-30","o":55.69,"h":56.17,"l":55.46,"c":55.53,"v":3414000},{"d":"2010-12-31","o":55.47,"h":55.61,"l":54.77,"c":54.9,"v":3997500},{"d":"2011-01-03","o":55.2,"h":56.28,"l":55.18,"c":55.55,"v":5453300},{"d":"2011-01-04","o":55.77,"h":57.24,"l":55.69,"c":56.75,"v":8429500},{"d":"2011-01-05","o":56.46,"h":57.16,"l":56.4,"c":56.73,"v":4552000},{"d":"2011-01-06","o":56.68,"h":57.18,"l":56.07,"c":56.55,"v":3561400},{"d":"2011-01-07","o":56.5,"h":57.19,"l":56.46,"c":56.98,"v":4680800},{"d":"2011-01-10","o":56.47,"h":56.95,"l":56.21,"c":56.44,"v":4758900},{"d":"2011-01-11","o":56.55,"h":56.88,"l":56.09,"c":56.19,"v":5863900},{"d":"2011-01-12","o":56.3,"h":56.92,"l":56.05,"c":56.85,"v":4566400},{"d":"2011-01-13","o":56.72,"h":57,"l":56.23,"c":56.32,"v":4660300},{"d":"2011-01-14","o":56.05,"h":57.28,"l":56.05,"c":56.5,"v":5893700},{"d":"2011-01-18","o":56.4,"h":57.34,"l":56.35,"c":57.29,"v":10611900},{"d":"2011-01-19","o":57.21,"h":57.43,"l":56.6,"c":56.98,"v":5771500},{"d":"2011-01-20","o":56.78,"h":57.65,"l":56.68,"c":57.31,"v":6313600},{"d":"2011-01-21","o":57.41,"h":57.41,"l":56.74,"c":56.97,"v":6032900},{"d":"2011-01-24","o":57.06,"h":57.87,"l":56.81,"c":57.29,"v":5647800},{"d":"2011-01-25","o":56.91,"h":58.19,"l":56.74,"c":57.16,"v":8944000},{"d":"2011-01-26","o":57.27,"h":57.47,"l":56.32,"c":56.48,"v":6833600},{"d":"2011-01-27","o":56.46,"h":56.87,"l":56.06,"c":56.48,"v":4686000},{"d":"2011-01-28","o":56.61,"h":56.61,"l":55.11,"c":55.29,"v":6928300},{"d":"2011-01-31","o":55.22,"h":55.46,"l":54.85,"c":55.08,"v":6021300},{"d":"2011-02-01","o":55.23,"h":55.88,"l":55.11,"c":55.71,"v":5615800},{"d":"2011-02-02","o":55.14,"h":55.65,"l":54.79,"c":55.63,"v":5353400},{"d":"2011-02-03","o":55.27,"h":55.64,"l":55,"c":55.45,"v":4227000},{"d":"2011-02-04","o":55.62,"h":55.62,"l":54.74,"c":55.2,"v":4569900},{"d":"2011-02-07","o":55.23,"h":55.33,"l":54.76,"c":54.88,"v":3861900},{"d":"2011-02-08","o":54.76,"h":55.16,"l":54.63,"c":54.94,"v":3399300},{"d":"2011-02-09","o":54.73,"h":55,"l":54.31,"c":54.43,"v":4502700},{"d":"2011-02-10","o":54.33,"h":54.8,"l":54,"c":54.27,"v":4522300},{"d":"2011-02-11","o":54.11,"h":54.11,"l":53.55,"c":53.74,"v":6896900},{"d":"2011-02-14","o":53.61,"h":54.08,"l":53.34,"c":53.86,"v":5412600},{"d":"2011-02-15","o":53.63,"h":53.94,"l":53.31,"c":53.84,"v":5143000},{"d":"2011-02-16","o":53.34,"h":53.43,"l":52.36,"c":52.95,"v":11461500},{"d":"2011-02-17","o":52.69,"h":53.19,"l":52.37,"c":52.41,"v":8918600},{"d":"2011-02-18","o":52.26,"h":52.73,"l":52.02,"c":52.24,"v":9877900},{"d":"2011-02-22","o":51.97,"h":52.54,"l":51.62,"c":51.88,"v":6473900},{"d":"2011-02-23","o":51.89,"h":52.18,"l":51.07,"c":51.07,"v":8135500},{"d":"2011-02-24","o":51.07,"h":51.24,"l":50.61,"c":50.95,"v":8606600},{"d":"2011-02-25","o":51.18,"h":52.37,"l":51.05,"c":52.26,"v":7791100},{"d":"2011-02-28","o":52.38,"h":52.67,"l":51.31,"c":51.33,"v":8054800},{"d":"2011-03-01","o":52.17,"h":52.49,"l":51.74,"c":51.91,"v":6668500},{"d":"2011-03-02","o":51.74,"h":51.91,"l":51.34,"c":51.39,"v":5437400},{"d":"2011-03-03","o":51.64,"h":52.54,"l":51.46,"c":52.37,"v":6527500},{"d":"2011-03-04","o":52.11,"h":52.53,"l":51.96,"c":52.32,"v":5795700},{"d":"2011-03-07","o":52.53,"h":52.57,"l":51.68,"c":51.74,"v":6334200},{"d":"2011-03-08","o":51.79,"h":52.67,"l":51.4,"c":52.52,"v":4298400},{"d":"2011-03-09","o":52.75,"h":52.8,"l":52.08,"c":52.48,"v":4049200},{"d":"2011-03-10","o":51.86,"h":52.21,"l":51.42,"c":51.84,"v":5675400},{"d":"2011-03-11","o":51.86,"h":53.87,"l":51.78,"c":53.53,"v":11642100},{"d":"2011-03-14","o":53.18,"h":53.88,"l":53.09,"c":53.52,"v":7015900},{"d":"2011-03-15","o":52.51,"h":53.39,"l":52.18,"c":53,"v":6001400},{"d":"2011-03-16","o":52.55,"h":53.55,"l":52.43,"c":52.69,"v":10020100},{"d":"2011-03-17","o":54,"h":54.7,"l":53.32,"c":53.56,"v":10655000},{"d":"2011-03-18","o":53.73,"h":53.92,"l":52.75,"c":52.94,"v":12834000},{"d":"2011-03-21","o":53.75,"h":53.94,"l":53.05,"c":53.09,"v":4286100},{"d":"2011-03-22","o":53.03,"h":53.28,"l":52.66,"c":52.78,"v":5560800},{"d":"2011-03-23","o":52.71,"h":52.93,"l":52.23,"c":52.69,"v":4528300},{"d":"2011-03-24","o":52.89,"h":53.5,"l":52.43,"c":53.27,"v":5093600},{"d":"2011-03-25","o":53.41,"h":53.79,"l":53,"c":53.15,"v":5589900},{"d":"2011-03-28","o":53.09,"h":53.23,"l":52.61,"c":52.65,"v":3808800},{"d":"2011-03-29","o":52.7,"h":53.45,"l":52.66,"c":53.43,"v":3570800},{"d":"2011-03-30","o":53.66,"h":54.36,"l":53.43,"c":53.9,"v":4562400},{"d":"2011-03-31","o":53.73,"h":54.05,"l":53.45,"c":53.45,"v":4501100},{"d":"2011-04-01","o":53.94,"h":53.98,"l":52.76,"c":53.08,"v":7942400},{"d":"2011-04-04","o":53.31,"h":54.3,"l":53.21,"c":54.03,"v":5510000},{"d":"2011-04-05","o":53.95,"h":54.37,"l":53.91,"c":54.07,"v":4638500},{"d":"2011-04-06","o":54.26,"h":54.56,"l":53.99,"c":54.03,"v":4576400},{"d":"2011-04-07","o":53.9,"h":54.39,"l":53.5,"c":53.97,"v":4408600},{"d":"2011-04-08","o":53.97,"h":54.32,"l":53.58,"c":53.9,"v":4423100},{"d":"2011-04-11","o":53.91,"h":54.45,"l":53.48,"c":54.31,"v":6327000},{"d":"2011-04-12","o":54.05,"h":54.75,"l":54.01,"c":54.62,"v":6678800},{"d":"2011-04-13","o":54.69,"h":55.3,"l":54.65,"c":54.94,"v":7572900},{"d":"2011-04-14","o":54.75,"h":55.01,"l":54.28,"c":54.83,"v":7189000},{"d":"2011-04-15","o":55.03,"h":55.99,"l":54.94,"c":55.51,"v":8002700},{"d":"2011-04-18","o":54.95,"h":55.56,"l":54.79,"c":55.22,"v":6936300},{"d":"2011-04-19","o":55.07,"h":55.3,"l":54.65,"c":55.18,"v":5952800},{"d":"2011-04-20","o":56,"h":56.44,"l":55.62,"c":56.18,"v":7334700},{"d":"2011-04-21","o":55.26,"h":55.39,"l":53.22,"c":53.69,"v":17489600},{"d":"2011-04-25","o":53.51,"h":54.76,"l":53.16,"c":54.69,"v":10650800},{"d":"2011-04-26","o":55.01,"h":56.31,"l":54.98,"c":56.22,"v":12800000},{"d":"2011-04-27","o":56.3,"h":56.96,"l":56.09,"c":56.82,"v":8362400},{"d":"2011-04-28","o":56.9,"h":57.29,"l":56.67,"c":57.14,"v":6301100},{"d":"2011-04-29","o":56.91,"h":57,"l":55.87,"c":56.85,"v":19900000},{"d":"2011-05-02","o":56.98,"h":57.45,"l":56.67,"c":57.38,"v":8552200},{"d":"2011-05-03","o":57.12,"h":57.8,"l":57.07,"c":57.5,"v":6500000},{"d":"2011-05-04","o":57.26,"h":57.9,"l":57.26,"c":57.68,"v":7241600},{"d":"2011-05-05","o":57.57,"h":57.85,"l":57.28,"c":57.42,"v":7204300},{"d":"2011-05-06","o":57.8,"h":58.07,"l":57.34,"c":57.63,"v":4535300},{"d":"2011-05-09","o":57.38,"h":57.94,"l":57.32,"c":57.69,"v":3624900},{"d":"2011-05-10","o":57.95,"h":58.41,"l":57.61,"c":58.3,"v":4717100},{"d":"2011-05-11","o":58.5,"h":59.2,"l":58.05,"c":58.86,"v":7200000},{"d":"2011-05-12","o":58.69,"h":59.75,"l":58.34,"c":59.66,"v":5500000},{"d":"2011-05-13","o":59.86,"h":61.08,"l":59.75,"c":60.47,"v":9402700},{"d":"2011-05-16","o":59.98,"h":60.24,"l":59.41,"c":59.86,"v":10068100},{"d":"2011-05-17","o":59.89,"h":61.18,"l":58.83,"c":60.89,"v":11820900},{"d":"2011-05-18","o":60.67,"h":61.37,"l":60.46,"c":61.17,"v":5182800},{"d":"2011-05-19","o":61.44,"h":61.53,"l":60.69,"c":61.04,"v":3362000},{"d":"2011-05-20","o":60.96,"h":61.23,"l":60.34,"c":60.86,"v":5276700},{"d":"2011-05-23","o":60.05,"h":60.61,"l":59.9,"c":60.46,"v":4200000},{"d":"2011-05-24","o":60.53,"h":60.53,"l":59.75,"c":59.92,"v":4162600},{"d":"2011-05-25","o":59.99,"h":60.02,"l":59.53,"c":59.84,"v":3929100},{"d":"2011-05-26","o":59.52,"h":59.88,"l":59.19,"c":59.76,"v":3771200},{"d":"2011-05-27","o":59.47,"h":59.9,"l":59.12,"c":59.35,"v":3657500},{"d":"2011-05-31","o":59.68,"h":60.74,"l":59.64,"c":60.54,"v":7626000},{"d":"2011-06-01","o":60.55,"h":60.79,"l":59.66,"c":59.7,"v":4968500},{"d":"2011-06-02","o":59.57,"h":59.86,"l":59.08,"c":59.25,"v":4053500},{"d":"2011-06-03","o":58.88,"h":59.11,"l":58.58,"c":58.69,"v":4636200},{"d":"2011-06-06","o":58.47,"h":59.1,"l":58.32,"c":58.6,"v":4144500},{"d":"2011-06-07","o":58.7,"h":59.54,"l":58.54,"c":58.83,"v":3828700},{"d":"2011-06-08","o":58.87,"h":59.11,"l":58.45,"c":58.95,"v":3716000},{"d":"2011-06-09","o":59,"h":59.61,"l":58.56,"c":58.88,"v":5362300},{"d":"2011-06-10","o":58.6,"h":58.89,"l":57.97,"c":57.99,"v":4780200},{"d":"2011-06-13","o":58.02,"h":58.79,"l":57.87,"c":58.39,"v":5298000},{"d":"2011-06-14","o":58.64,"h":58.79,"l":58.31,"c":58.53,"v":5146700},{"d":"2011-06-15","o":58.04,"h":58.68,"l":57.86,"c":57.89,"v":5104300},{"d":"2011-06-16","o":58.08,"h":58.44,"l":57.74,"c":58.34,"v":5550600},{"d":"2011-06-17","o":58.82,"h":58.9,"l":57.78,"c":58.01,"v":6610500},{"d":"2011-06-20","o":57.99,"h":58.68,"l":57.9,"c":58.45,"v":3851100},{"d":"2011-06-21","o":58.58,"h":58.59,"l":57.88,"c":58.17,"v":4347900},{"d":"2011-06-22","o":58.04,"h":58.5,"l":57.93,"c":58.15,"v":4015000},{"d":"2011-06-23","o":57.55,"h":57.99,"l":56.96,"c":57.93,"v":4588000},{"d":"2011-06-24","o":57.84,"h":57.98,"l":56.73,"c":57.04,"v":11908500},{"d":"2011-06-27","o":56.82,"h":57.99,"l":56.82,"c":57.88,"v":5289300},{"d":"2011-06-28","o":57.89,"h":58.87,"l":57.61,"c":58.65,"v":4073200},{"d":"2011-06-29","o":58.67,"h":58.75,"l":57.68,"c":57.78,"v":7531500},{"d":"2011-06-30","o":58.1,"h":58.4,"l":57.99,"c":58.35,"v":5069900},{"d":"2011-07-01","o":58.44,"h":58.44,"l":57.89,"c":58.28,"v":5358000},{"d":"2011-07-05","o":58.18,"h":58.25,"l":57.68,"c":57.92,"v":4639500},{"d":"2011-07-06","o":57.99,"h":58.14,"l":57.53,"c":57.7,"v":5102900},{"d":"2011-07-07","o":58.08,"h":58.3,"l":57.54,"c":57.91,"v":6116000},{"d":"2011-07-08","o":57.76,"h":58.3,"l":57.36,"c":57.64,"v":4037900},{"d":"2011-07-11","o":57.21,"h":57.5,"l":56.66,"c":56.9,"v":4186300},{"d":"2011-07-12","o":57.15,"h":57.29,"l":56.84,"c":56.9,"v":3964400},{"d":"2011-07-13","o":56.98,"h":57.23,"l":56.35,"c":56.61,"v":4514200},{"d":"2011-07-14","o":56.56,"h":56.6,"l":55.49,"c":55.68,"v":7201300},{"d":"2011-07-15","o":55.37,"h":55.42,"l":54.74,"c":55.05,"v":9209200},{"d":"2011-07-18","o":55.12,"h":55.26,"l":54.31,"c":54.66,"v":6241800},{"d":"2011-07-19","o":55.01,"h":55.51,"l":54.87,"c":55.27,"v":4977000},{"d":"2011-07-20","o":55.28,"h":55.42,"l":54.93,"c":54.99,"v":4151300},{"d":"2011-07-21","o":55.33,"h":55.92,"l":55.02,"c":55.49,"v":5539600},{"d":"2011-07-22","o":55.35,"h":55.46,"l":55.01,"c":55.22,"v":3098400},{"d":"2011-07-25","o":55.22,"h":55.36,"l":54.71,"c":54.9,"v":3174100},{"d":"2011-07-26","o":54.77,"h":55.07,"l":54.42,"c":54.7,"v":4428200},{"d":"2011-07-27","o":54.5,"h":54.95,"l":53.61,"c":53.8,"v":6502800},{"d":"2011-07-28","o":53.64,"h":54.65,"l":53.33,"c":53.43,"v":6586100},{"d":"2011-07-29","o":54.73,"h":55.2,"l":53.05,"c":54.7,"v":10640200},{"d":"2011-08-01","o":55.02,"h":55.28,"l":53.05,"c":53.77,"v":8875500},{"d":"2011-08-02","o":53.39,"h":54.25,"l":53.21,"c":53.31,"v":7526200},{"d":"2011-08-03","o":53.35,"h":53.43,"l":52.35,"c":53.32,"v":7145700},{"d":"2011-08-04","o":52.6,"h":53.15,"l":51.54,"c":51.56,"v":9918500},{"d":"2011-08-05","o":51.82,"h":52.97,"l":51.23,"c":52.12,"v":9914200},{"d":"2011-08-08","o":51.66,"h":52.44,"l":49.88,"c":49.88,"v":13911500},{"d":"2011-08-09","o":50.01,"h":50.79,"l":48.5,"c":50.55,"v":16124400},{"d":"2011-08-10","o":49.58,"h":49.94,"l":48.08,"c":48.27,"v":12558400},{"d":"2011-08-11","o":48.12,"h":50.1,"l":47.66,"c":49.64,"v":14860500},{"d":"2011-08-12","o":49.71,"h":50.67,"l":49.55,"c":50,"v":7919700},{"d":"2011-08-15","o":50.48,"h":51.68,"l":50.18,"c":51.6,"v":7665700},{"d":"2011-08-16","o":51.25,"h":51.7,"l":50.85,"c":51.27,"v":6630400},{"d":"2011-08-17","o":51.3,"h":51.8,"l":51.29,"c":51.72,"v":8150100},{"d":"2011-08-18","o":50.65,"h":51.68,"l":50.63,"c":51.44,"v":10138400},{"d":"2011-08-19","o":50.79,"h":52.42,"l":50.74,"c":51.98,"v":9437000},{"d":"2011-08-22","o":52.42,"h":53,"l":52.2,"c":52.31,"v":9289800},{"d":"2011-08-23","o":52.36,"h":53.62,"l":52.22,"c":53.62,"v":7806600},{"d":"2011-08-24","o":53.32,"h":54.29,"l":53.16,"c":54.25,"v":5349700},{"d":"2011-08-25","o":54.44,"h":54.59,"l":52.97,"c":53.46,"v":8776000},{"d":"2011-08-26","o":53.19,"h":54.31,"l":52.65,"c":54.08,"v":6936600},{"d":"2011-08-29","o":54.32,"h":55.14,"l":54.04,"c":54.79,"v":4851700},{"d":"2011-08-30","o":54.74,"h":55.53,"l":54.4,"c":55.24,"v":5380500},{"d":"2011-08-31","o":55.32,"h":55.61,"l":55.08,"c":55.4,"v":5417000},{"d":"2011-09-01","o":55.83,"h":55.83,"l":54.89,"c":55.02,"v":5492200},{"d":"2011-09-02","o":54.42,"h":55.2,"l":54.07,"c":54.1,"v":6219200},{"d":"2011-09-06","o":52.51,"h":54.64,"l":52.5,"c":54.52,"v":6889500},{"d":"2011-09-07","o":54.92,"h":55.48,"l":54.49,"c":55.38,"v":6462500},{"d":"2011-09-08","o":55.2,"h":55.59,"l":55.04,"c":55.31,"v":4501000},{"d":"2011-09-09","o":53.39,"h":55.09,"l":53.39,"c":54.04,"v":7617300},{"d":"2011-09-12","o":53.29,"h":54.16,"l":53.26,"c":54.06,"v":5406700},{"d":"2011-09-13","o":54.37,"h":55.07,"l":53.98,"c":54.91,"v":4950400},{"d":"2011-09-14","o":54.93,"h":55.77,"l":54.4,"c":55.26,"v":6070400},{"d":"2011-09-15","o":55.77,"h":56.46,"l":55.55,"c":56.26,"v":5876100},{"d":"2011-09-16","o":56.4,"h":56.75,"l":55.59,"c":56.71,"v":7635100},{"d":"2011-09-19","o":56.12,"h":56.91,"l":55.91,"c":56.53,"v":4541400},{"d":"2011-09-20","o":56.87,"h":57.84,"l":56.71,"c":57.37,"v":5168900},{"d":"2011-09-21","o":57.19,"h":57.36,"l":56,"c":56.04,"v":5160000},{"d":"2011-09-22","o":54.94,"h":55.45,"l":54.28,"c":55.04,"v":8969100},{"d":"2011-09-23","o":54.61,"h":55.24,"l":53.86,"c":55.1,"v":5431200},{"d":"2011-09-26","o":55.24,"h":55.5,"l":54.66,"c":55.43,"v":5903800},{"d":"2011-09-27","o":55.97,"h":56.81,"l":55.63,"c":56.52,"v":5868700},{"d":"2011-09-28","o":56.83,"h":57.04,"l":55.63,"c":55.67,"v":5663600},{"d":"2011-09-29","o":56.34,"h":56.77,"l":54.99,"c":55.78,"v":5152700},{"d":"2011-09-30","o":55.18,"h":56.06,"l":54.93,"c":54.96,"v":6430000},{"d":"2011-10-03","o":54.66,"h":55.34,"l":53.87,"c":53.9,"v":7462900},{"d":"2011-10-04","o":53.37,"h":54.47,"l":52.85,"c":54.35,"v":8517100},{"d":"2011-10-05","o":54.61,"h":56.04,"l":53.95,"c":55.93,"v":7484200},{"d":"2011-10-06","o":55.92,"h":56.85,"l":55.26,"c":56.83,"v":4828000},{"d":"2011-10-07","o":56.85,"h":56.85,"l":55.95,"c":56.27,"v":4418200},{"d":"2011-10-10","o":56.98,"h":57.84,"l":56.83,"c":57.37,"v":3346200},{"d":"2011-10-11","o":57.27,"h":57.62,"l":56.95,"c":57.09,"v":4641500},{"d":"2011-10-12","o":57.42,"h":57.47,"l":56.49,"c":56.64,"v":4798100},{"d":"2011-10-13","o":56.48,"h":57.31,"l":56.4,"c":56.98,"v":5464400},{"d":"2011-10-14","o":57.36,"h":57.51,"l":56.82,"c":57.49,"v":3268400},{"d":"2011-10-17","o":57.26,"h":57.57,"l":56.21,"c":56.44,"v":3108200},{"d":"2011-10-18","o":56.5,"h":57.57,"l":56.03,"c":57.28,"v":6280800},{"d":"2011-10-19","o":57.4,"h":58,"l":57.14,"c":57.32,"v":4470600},{"d":"2011-10-20","o":57.49,"h":57.8,"l":56.43,"c":57.27,"v":4086000},{"d":"2011-10-21","o":57.7,"h":58.63,"l":57.5,"c":58.59,"v":6345100},{"d":"2011-10-24","o":58.47,"h":59.05,"l":58.25,"c":58.95,"v":4409900},{"d":"2011-10-25","o":58.46,"h":58.7,"l":56.35,"c":56.47,"v":7676700},{"d":"2011-10-26","o":56.85,"h":57.21,"l":55.99,"c":56.95,"v":6687800},{"d":"2011-10-27","o":57.5,"h":58.39,"l":57.33,"c":58.06,"v":5936600},{"d":"2011-10-28","o":57.75,"h":58.1,"l":56.99,"c":57.24,"v":6023500},{"d":"2011-10-31","o":56.92,"h":57.56,"l":56.63,"c":57.27,"v":8792500},{"d":"2011-11-01","o":56.42,"h":56.66,"l":55.37,"c":55.54,"v":7996600},{"d":"2011-11-02","o":55.57,"h":55.95,"l":54.63,"c":54.8,"v":6826900},{"d":"2011-11-03","o":54.92,"h":55.8,"l":54.92,"c":55.7,"v":4797000},{"d":"2011-11-04","o":55.63,"h":55.77,"l":54.8,"c":55.17,"v":3565100},{"d":"2011-11-07","o":57.85,"h":58.59,"l":57.49,"c":58.43,"v":20318400},{"d":"2011-11-08","o":58.52,"h":58.61,"l":57.55,"c":58,"v":8870200},{"d":"2011-11-09","o":57.7,"h":58.19,"l":57.37,"c":57.51,"v":9588100},{"d":"2011-11-10","o":57.57,"h":58.05,"l":57.34,"c":57.96,"v":7661900},{"d":"2011-11-11","o":58.25,"h":58.49,"l":57.8,"c":57.86,"v":5420700},{"d":"2011-11-14","o":57.52,"h":57.8,"l":57.21,"c":57.33,"v":6204900},{"d":"2011-11-15","o":56.96,"h":57.15,"l":56.56,"c":56.59,"v":8218000},{"d":"2011-11-16","o":56.03,"h":56.54,"l":55.78,"c":56.01,"v":20135000},{"d":"2011-11-17","o":55.9,"h":56.56,"l":55.68,"c":55.91,"v":9742700},{"d":"2011-11-18","o":55.72,"h":56.1,"l":55.49,"c":55.57,"v":5523200},{"d":"2011-11-21","o":55.3,"h":55.46,"l":54.91,"c":54.97,"v":7973800},{"d":"2011-11-22","o":54.8,"h":55.71,"l":54.63,"c":55.66,"v":9559000},{"d":"2011-11-23","o":55.6,"h":55.68,"l":54.92,"c":54.94,"v":6026500},{"d":"2011-11-25","o":54.59,"h":55.13,"l":54.59,"c":54.65,"v":2816700},{"d":"2011-11-28","o":55.58,"h":55.97,"l":55.03,"c":55.9,"v":6852600},{"d":"2011-11-29","o":55.88,"h":56.38,"l":55.46,"c":56.14,"v":8167700},{"d":"2011-11-30","o":56.5,"h":57.94,"l":56.48,"c":57.91,"v":10993600},{"d":"2011-12-01","o":57.7,"h":58.06,"l":57.41,"c":58,"v":10555600},{"d":"2011-12-02","o":58.3,"h":58.42,"l":57.72,"c":58.1,"v":7834400},{"d":"2011-12-05","o":58.38,"h":58.4,"l":57.21,"c":57.5,"v":12342100},{"d":"2011-12-06","o":57.68,"h":58.07,"l":57.38,"c":57.89,"v":15750000},{"d":"2011-12-07","o":57.85,"h":58.52,"l":57.73,"c":58.34,"v":18663500},{"d":"2011-12-08","o":58.6,"h":59.43,"l":56,"c":58.4,"v":41563500},{"d":"2011-12-09","o":58.48,"h":58.95,"l":58.18,"c":58.59,"v":7072800},{"d":"2011-12-12","o":58.3,"h":58.41,"l":57.15,"c":57.16,"v":10176200},{"d":"2011-12-13","o":57.7,"h":58.38,"l":57.31,"c":57.43,"v":6843600},{"d":"2011-12-14","o":57.14,"h":58.17,"l":57.14,"c":57.62,"v":6727200},{"d":"2011-12-15","o":58,"h":59.06,"l":57.81,"c":58.62,"v":8683700},{"d":"2011-12-16","o":59.75,"h":61,"l":59.65,"c":60.05,"v":21390500},{"d":"2011-12-19","o":60.32,"h":61.12,"l":59.97,"c":60.17,"v":8013000},{"d":"2011-12-20","o":60.8,"h":61.24,"l":60.68,"c":61.16,"v":7284900},{"d":"2011-12-21","o":61,"h":63.27,"l":61,"c":63.14,"v":10636700},{"d":"2011-12-22","o":62.61,"h":63.6,"l":62.6,"c":63.34,"v":5383300},{"d":"2011-12-23","o":63.02,"h":63.85,"l":63,"c":63.69,"v":4134500},{"d":"2011-12-27","o":63.38,"h":64.64,"l":63.37,"c":64.42,"v":4260500},{"d":"2011-12-28","o":64.19,"h":64.39,"l":63.81,"c":64,"v":3925800},{"d":"2011-12-29","o":64.21,"h":64.78,"l":63.84,"c":64.74,"v":3525300},{"d":"2011-12-30","o":64.35,"h":65,"l":64.21,"c":64.21,"v":5112100},{"d":"2012-01-03","o":64.95,"h":65.19,"l":63.45,"c":64.11,"v":10216800},{"d":"2012-01-04","o":64.1,"h":64.13,"l":63.4,"c":63.76,"v":7096400},{"d":"2012-01-05","o":63.82,"h":64.92,"l":63.58,"c":64.41,"v":6261500},{"d":"2012-01-06","o":64.24,"h":64.87,"l":64,"c":64.76,"v":4587900},{"d":"2012-01-09","o":64.62,"h":64.64,"l":63.3,"c":64.2,"v":7540500},{"d":"2012-01-10","o":64.55,"h":65.7,"l":64.21,"c":65.67,"v":6150500},{"d":"2012-01-11","o":65.26,"h":66.45,"l":65.15,"c":66.4,"v":4960000},{"d":"2012-01-12","o":66.28,"h":67.78,"l":66.28,"c":67.54,"v":7191000},{"d":"2012-01-13","o":67.13,"h":67.67,"l":66.77,"c":67.6,"v":5996400},{"d":"2012-01-17","o":67.9,"h":68.47,"l":67.74,"c":68.07,"v":6924800},{"d":"2012-01-18","o":67.74,"h":69.39,"l":67.63,"c":69.22,"v":7159000},{"d":"2012-01-19","o":69.14,"h":69.49,"l":68.7,"c":69.14,"v":5700100},{"d":"2012-01-20","o":69.1,"h":69.63,"l":68.84,"c":69.57,"v":6839100},{"d":"2012-01-23","o":68.81,"h":69,"l":67.56,"c":67.78,"v":7258900},{"d":"2012-01-24","o":67.31,"h":68.59,"l":67.18,"c":68.19,"v":5212600},{"d":"2012-01-25","o":67.56,"h":69.39,"l":67.45,"c":69.21,"v":6436400},{"d":"2012-01-26","o":69.19,"h":69.19,"l":67.61,"c":68.08,"v":7036800},{"d":"2012-01-27","o":67.03,"h":69.18,"l":66.71,"c":68.34,"v":10338100},{"d":"2012-01-30","o":67.99,"h":68.39,"l":67.23,"c":68.33,"v":6228100},{"d":"2012-01-31","o":68.43,"h":68.71,"l":67.77,"c":67.93,"v":10033800},{"d":"2012-02-01","o":68.46,"h":69.95,"l":68.09,"c":69.84,"v":7409700},{"d":"2012-02-02","o":69.69,"h":70,"l":69.26,"c":69.62,"v":5379600},{"d":"2012-02-03","o":69.61,"h":69.87,"l":69.01,"c":69.28,"v":6595400},{"d":"2012-02-06","o":68.65,"h":69.15,"l":67.28,"c":69.12,"v":11863300},{"d":"2012-02-07","o":68.71,"h":69.24,"l":68.15,"c":69.17,"v":6870500},{"d":"2012-02-08","o":69.01,"h":69.01,"l":67.7,"c":68.06,"v":10922600},{"d":"2012-02-09","o":68.01,"h":68.06,"l":66.67,"c":66.84,"v":9139700},{"d":"2012-02-10","o":66.9,"h":67.37,"l":66.8,"c":67.36,"v":5262500},{"d":"2012-02-13","o":67.38,"h":68.43,"l":67.36,"c":68.2,"v":4404000},{"d":"2012-02-14","o":67.84,"h":68.02,"l":67.5,"c":67.84,"v":4272300},{"d":"2012-02-15","o":67.96,"h":68.12,"l":67.5,"c":67.9,"v":4045900},{"d":"2012-02-16","o":68.07,"h":69.2,"l":67.98,"c":68.89,"v":5452100},{"d":"2012-02-17","o":68.64,"h":68.66,"l":67.77,"c":67.78,"v":4968700},{"d":"2012-02-21","o":67.45,"h":67.78,"l":66.65,"c":66.69,"v":5912900},{"d":"2012-02-22","o":66.65,"h":67.24,"l":66.35,"c":66.79,"v":4293000},{"d":"2012-02-23","o":66.79,"h":67.55,"l":66.59,"c":67.34,"v":3881300},{"d":"2012-02-24","o":67.57,"h":68.12,"l":67.26,"c":67.73,"v":3231100},{"d":"2012-02-27","o":67.21,"h":67.71,"l":66.73,"c":67.44,"v":3170500},{"d":"2012-02-28","o":67.05,"h":68.4,"l":67.02,"c":68.15,"v":3839000},{"d":"2012-02-29","o":68.06,"h":68.58,"l":67.9,"c":68.01,"v":4155300},{"d":"2012-03-01","o":68.21,"h":68.21,"l":67.4,"c":67.59,"v":4770400},{"d":"2012-03-02","o":67.69,"h":67.88,"l":67.16,"c":67.73,"v":3079200},{"d":"2012-03-05","o":67.62,"h":67.7,"l":67.12,"c":67.23,"v":3952100},{"d":"2012-03-06","o":65.94,"h":67.26,"l":65.8,"c":66.54,"v":6155500},{"d":"2012-03-07","o":66.68,"h":67.2,"l":66.36,"c":66.95,"v":3281700},{"d":"2012-03-08","o":67.29,"h":68.17,"l":67.12,"c":67.8,"v":3867900},{"d":"2012-03-09","o":67.84,"h":68.25,"l":67.54,"c":68.01,"v":3167100},{"d":"2012-03-12","o":68,"h":68.37,"l":67.81,"c":68.03,"v":3177400},{"d":"2012-03-13","o":68.45,"h":68.93,"l":68.18,"c":68.91,"v":2794600},{"d":"2012-03-14","o":68.8,"h":68.88,"l":68.07,"c":68.26,"v":3484200},{"d":"2012-03-15","o":68.24,"h":68.3,"l":67.78,"c":68.26,"v":3891200},{"d":"2012-03-16","o":68.09,"h":68.49,"l":67.35,"c":67.38,"v":8288800},{"d":"2012-03-19","o":67.2,"h":68.3,"l":67,"c":68.05,"v":2938700},{"d":"2012-03-20","o":67.83,"h":68.56,"l":67.55,"c":67.58,"v":3316400},{"d":"2012-03-21","o":67.71,"h":67.71,"l":67.02,"c":67.05,"v":4316900},{"d":"2012-03-22","o":66.74,"h":66.85,"l":66.31,"c":66.62,"v":6085000},{"d":"2012-03-23","o":66.59,"h":67.03,"l":66.42,"c":66.66,"v":3663700},{"d":"2012-03-26","o":67.28,"h":67.72,"l":67.2,"c":67.52,"v":5048500},{"d":"2012-03-27","o":67.71,"h":68.34,"l":67.64,"c":67.81,"v":5209200},{"d":"2012-03-28","o":67.55,"h":67.97,"l":67.29,"c":67.68,"v":3431700},{"d":"2012-03-29","o":67.36,"h":67.7,"l":66.96,"c":67.32,"v":3092000},{"d":"2012-03-30","o":67.66,"h":68,"l":67.25,"c":67.97,"v":3857300},{"d":"2012-04-02","o":67.57,"h":68.2,"l":67.12,"c":68.11,"v":4508500},{"d":"2012-04-03","o":68.07,"h":68.27,"l":67.47,"c":67.93,"v":4790100},{"d":"2012-04-04","o":67.66,"h":68.15,"l":67.39,"c":67.85,"v":3602400},{"d":"2012-04-05","o":67.77,"h":68.14,"l":67.49,"c":68.02,"v":3858100},{"d":"2012-04-09","o":67.32,"h":67.71,"l":67.02,"c":67.02,"v":2769600},{"d":"2012-04-10","o":66.7,"h":66.99,"l":65.99,"c":66.19,"v":3961900},{"d":"2012-04-11","o":66.75,"h":67.03,"l":66.29,"c":66.73,"v":3132700},{"d":"2012-04-12","o":66.96,"h":67.23,"l":66.71,"c":66.92,"v":2721300},{"d":"2012-04-13","o":66.67,"h":66.67,"l":65.55,"c":65.59,"v":4543300},{"d":"2012-04-16","o":65.59,"h":66.33,"l":65.37,"c":66.26,"v":3033000},{"d":"2012-04-17","o":66.62,"h":67.56,"l":66.51,"c":67.35,"v":3820700},{"d":"2012-04-18","o":67.35,"h":68.01,"l":67.14,"c":67.15,"v":2797500},{"d":"2012-04-19","o":67.26,"h":67.91,"l":66.92,"c":67.13,"v":3407900},{"d":"2012-04-20","o":67.25,"h":68.59,"l":67.23,"c":68.47,"v":5086200},{"d":"2012-04-23","o":68.23,"h":68.35,"l":67.89,"c":68.29,"v":3544400},{"d":"2012-04-24","o":68.42,"h":69.1,"l":68.36,"c":68.63,"v":4906100},{"d":"2012-04-25","o":69.12,"h":70.25,"l":69.07,"c":70.19,"v":5861100},{"d":"2012-04-26","o":69.79,"h":71.1,"l":69.75,"c":70.79,"v":5374300},{"d":"2012-04-27","o":70.75,"h":72,"l":70.75,"c":71.64,"v":4435200},{"d":"2012-04-30","o":71.11,"h":71.8,"l":70.84,"c":71.11,"v":4045900},{"d":"2012-05-01","o":70.83,"h":71.25,"l":70.61,"c":70.69,"v":3626500},{"d":"2012-05-02","o":70.31,"h":71.25,"l":70.13,"c":71.17,"v":3569300},{"d":"2012-05-03","o":71,"h":71.16,"l":70.51,"c":70.91,"v":3093000},{"d":"2012-05-04","o":70.47,"h":70.58,"l":69.77,"c":69.77,"v":4214600},{"d":"2012-05-07","o":69.33,"h":70,"l":69.27,"c":69.61,"v":4184500},{"d":"2012-05-08","o":69.34,"h":70.78,"l":69.25,"c":70.7,"v":5063300},{"d":"2012-05-09","o":70.26,"h":70.56,"l":69.57,"c":69.62,"v":4001700},{"d":"2012-05-10","o":70.05,"h":70.24,"l":69.69,"c":70.09,"v":3500000},{"d":"2012-05-11","o":70.14,"h":71.13,"l":69.92,"c":70.78,"v":4666700},{"d":"2012-05-14","o":69.95,"h":70.71,"l":69.58,"c":70.2,"v":4067600},{"d":"2012-05-15","o":70.02,"h":70.77,"l":70,"c":70.68,"v":3779900},{"d":"2012-05-16","o":71,"h":71.18,"l":70.52,"c":70.98,"v":3411000},{"d":"2012-05-17","o":71.07,"h":71.18,"l":70.49,"c":70.54,"v":5584200},{"d":"2012-05-18","o":70.7,"h":70.7,"l":68.53,"c":69.15,"v":5800500},{"d":"2012-05-21","o":69.11,"h":69.51,"l":69.05,"c":69.32,"v":4248900},{"d":"2012-05-22","o":69.31,"h":69.72,"l":68.84,"c":68.91,"v":5430100},{"d":"2012-05-23","o":68.82,"h":69.21,"l":67.99,"c":68.38,"v":4558700},{"d":"2012-05-24","o":68.53,"h":69.14,"l":68.31,"c":69.1,"v":3261900},{"d":"2012-05-25","o":69.14,"h":69.2,"l":68.8,"c":69.05,"v":2959700},{"d":"2012-05-29","o":69.27,"h":69.38,"l":68.75,"c":69.28,"v":4151900},{"d":"2012-05-30","o":68.93,"h":70.03,"l":68.84,"c":69.59,"v":3535600},{"d":"2012-05-31","o":69.52,"h":70,"l":69,"c":69.52,"v":5870100},{"d":"2012-06-01","o":69.01,"h":69.55,"l":67.61,"c":67.75,"v":4177500},{"d":"2012-06-04","o":67.77,"h":68.93,"l":67.77,"c":68.7,"v":4606600},{"d":"2012-06-05","o":68.41,"h":68.62,"l":67.8,"c":68.45,"v":3198700},{"d":"2012-06-06","o":68.82,"h":70.08,"l":68.61,"c":69.98,"v":3612900},{"d":"2012-06-07","o":70.48,"h":70.87,"l":69.1,"c":69.1,"v":4457100},{"d":"2012-06-08","o":68.63,"h":69.59,"l":68.57,"c":68.87,"v":4561100},{"d":"2012-06-11","o":69.05,"h":69.17,"l":67.75,"c":67.79,"v":4872400},{"d":"2012-06-12","o":67.87,"h":68.69,"l":67.64,"c":68.62,"v":3929500},{"d":"2012-06-13","o":68.73,"h":69.31,"l":68.51,"c":68.82,"v":3944600},{"d":"2012-06-14","o":68.88,"h":70.67,"l":68.7,"c":70.42,"v":4387300},{"d":"2012-06-15","o":70.77,"h":71.39,"l":70.52,"c":71.29,"v":8431000},{"d":"2012-06-18","o":71.24,"h":72.14,"l":71.08,"c":72.02,"v":4015600},{"d":"2012-06-19","o":72.02,"h":73.28,"l":71.82,"c":73.02,"v":4557300},{"d":"2012-06-20","o":73.02,"h":73.75,"l":72.53,"c":72.79,"v":4139700},{"d":"2012-06-21","o":73.06,"h":73.5,"l":71.57,"c":71.65,"v":6063200},{"d":"2012-06-22","o":71.6,"h":72.5,"l":71.29,"c":72.46,"v":18867200},{"d":"2012-06-25","o":71.87,"h":72.19,"l":71.36,"c":71.39,"v":3871900},{"d":"2012-06-26","o":71.43,"h":72.35,"l":71.31,"c":71.46,"v":3681000},{"d":"2012-06-27","o":71.84,"h":72.54,"l":71.83,"c":72.37,"v":3492500},{"d":"2012-06-28","o":72.12,"h":72.31,"l":70.88,"c":71.42,"v":4475700},{"d":"2012-06-29","o":72.73,"h":73.04,"l":72.11,"c":72.91,"v":4918700},{"d":"2012-07-02","o":73.03,"h":74.38,"l":72.95,"c":74.36,"v":4751000},{"d":"2012-07-03","o":74.04,"h":75.17,"l":73.92,"c":75.16,"v":3046600},{"d":"2012-07-05","o":74.06,"h":74.88,"l":73.61,"c":74.33,"v":3230900},{"d":"2012-07-06","o":74.27,"h":74.62,"l":73.74,"c":73.85,"v":3103100},{"d":"2012-07-09","o":74.08,"h":74.81,"l":73.78,"c":74.8,"v":3323800},{"d":"2012-07-10","o":74.85,"h":75.5,"l":74.73,"c":74.93,"v":5896200},{"d":"2012-07-11","o":74.78,"h":76.17,"l":74.59,"c":76.09,"v":7086100},{"d":"2012-07-12","o":75.08,"h":76.24,"l":74.45,"c":75.81,"v":4817800},{"d":"2012-07-13","o":75.76,"h":77,"l":75.74,"c":76.96,"v":3234900},{"d":"2012-07-16","o":76.56,"h":77.73,"l":76.51,"c":77.27,"v":3175800},{"d":"2012-07-17","o":77.62,"h":78.9,"l":77.62,"c":78.76,"v":4568600},{"d":"2012-07-18","o":78.59,"h":79.9,"l":78.17,"c":79.62,"v":4587600},{"d":"2012-07-19","o":79.4,"h":80.25,"l":78.88,"c":79.64,"v":4894800},{"d":"2012-07-20","o":79.62,"h":79.62,"l":77.56,"c":77.77,"v":6772300},{"d":"2012-07-23","o":76.87,"h":77.7,"l":75.7,"c":77.53,"v":4755300},{"d":"2012-07-24","o":77.91,"h":77.91,"l":76.18,"c":76.38,"v":4162800},{"d":"2012-07-25","o":77.79,"h":78.73,"l":76.6,"c":77.96,"v":4913700},{"d":"2012-07-26","o":79,"h":80,"l":78.5,"c":79.29,"v":5867800},{"d":"2012-07-27","o":80.51,"h":83.98,"l":80.48,"c":83.92,"v":12360300},{"d":"2012-07-30","o":83.17,"h":84.39,"l":83.04,"c":83.46,"v":5817800},{"d":"2012-07-31","o":83.13,"h":83.44,"l":82.6,"c":82.6,"v":4537800},{"d":"2012-08-01","o":83.42,"h":83.61,"l":81.75,"c":81.82,"v":4045600},{"d":"2012-08-02","o":80.73,"h":82.72,"l":80.34,"c":81.04,"v":4648100},{"d":"2012-08-03","o":82.54,"h":83,"l":81.98,"c":82.21,"v":4121400},{"d":"2012-08-06","o":82.18,"h":82.89,"l":81.73,"c":82.43,"v":3820000},{"d":"2012-08-07","o":83,"h":83,"l":81.5,"c":81.57,"v":3845900},{"d":"2012-08-08","o":81.16,"h":81.93,"l":81.11,"c":81.37,"v":3371700},{"d":"2012-08-09","o":81,"h":82.13,"l":80.96,"c":81.97,"v":3387500},{"d":"2012-08-10","o":81.93,"h":82.78,"l":81.7,"c":82.73,"v":2832300},{"d":"2012-08-13","o":82.37,"h":82.47,"l":81.86,"c":82.23,"v":3697000},{"d":"2012-08-14","o":82.25,"h":83.62,"l":82.02,"c":83.54,"v":3614600},{"d":"2012-08-15","o":83.28,"h":83.88,"l":83.21,"c":83.65,"v":2940200},{"d":"2012-08-16","o":83.61,"h":83.84,"l":82.77,"c":83.1,"v":3610000},{"d":"2012-08-17","o":83.46,"h":83.57,"l":82.27,"c":83.38,"v":4058700},{"d":"2012-08-20","o":83.28,"h":83.38,"l":82.65,"c":83.24,"v":2295100},{"d":"2012-08-21","o":83.01,"h":83.92,"l":82.92,"c":83.11,"v":3679900},{"d":"2012-08-22","o":83.18,"h":84.19,"l":82.85,"c":83.87,"v":3696200},{"d":"2012-08-23","o":83.55,"h":84.03,"l":83.31,"c":83.66,"v":3048000},{"d":"2012-08-24","o":83.49,"h":84.65,"l":83.4,"c":84.59,"v":3118600},{"d":"2012-08-27","o":84.36,"h":85.28,"l":84.02,"c":84.43,"v":3633600},{"d":"2012-08-28","o":84.12,"h":84.52,"l":84,"c":84.01,"v":3467900},{"d":"2012-08-29","o":83.68,"h":84.13,"l":83.58,"c":83.72,"v":2870900},{"d":"2012-08-30","o":83.24,"h":83.39,"l":82.59,"c":83.15,"v":3213000},{"d":"2012-08-31","o":83.81,"h":84.42,"l":83.53,"c":83.92,"v":4116200},{"d":"2012-09-04","o":83.8,"h":84.6,"l":83.37,"c":84.33,"v":3719200},{"d":"2012-09-05","o":84.38,"h":84.73,"l":83.96,"c":84.08,"v":4264200},{"d":"2012-09-06","o":84.52,"h":84.94,"l":84.44,"c":84.81,"v":5789900},{"d":"2012-09-07","o":85,"h":85.28,"l":83.77,"c":83.96,"v":4806100},{"d":"2012-09-10","o":84.75,"h":84.8,"l":83.91,"c":84.05,"v":5113200},{"d":"2012-09-11","o":83.85,"h":84.23,"l":83.78,"c":83.94,"v":4184000},{"d":"2012-09-12","o":83,"h":83.98,"l":82.93,"c":83.15,"v":3276200},{"d":"2012-09-13","o":82.91,"h":83.71,"l":82.15,"c":83.32,"v":4315300},{"d":"2012-09-14","o":83.59,"h":83.59,"l":81.08,"c":81.36,"v":7436000},{"d":"2012-09-17","o":81.08,"h":82.09,"l":80.6,"c":82.09,"v":6972100},{"d":"2012-09-18","o":82.25,"h":82.79,"l":81.53,"c":82.04,"v":4608200},{"d":"2012-09-19","o":82.23,"h":82.34,"l":81.53,"c":81.71,"v":3968200},{"d":"2012-09-20","o":81.47,"h":82.33,"l":81.4,"c":82.3,"v":3979200},{"d":"2012-09-21","o":82.47,"h":82.79,"l":81.5,"c":82.03,"v":6789200},{"d":"2012-09-24","o":82.07,"h":83.07,"l":81.97,"c":82.91,"v":3261400},{"d":"2012-09-25","o":83.01,"h":84.76,"l":82.99,"c":83.81,"v":6532100},{"d":"2012-09-26","o":84.09,"h":84.92,"l":83.16,"c":83.46,"v":5420600},{"d":"2012-09-27","o":83.54,"h":84.56,"l":83.07,"c":84.24,"v":3570800},{"d":"2012-09-28","o":83.99,"h":84.53,"l":83.61,"c":84.29,"v":3629800},{"d":"2012-10-01","o":84.5,"h":85.34,"l":84.36,"c":85.08,"v":4146000},{"d":"2012-10-02","o":85.47,"h":86.59,"l":85.14,"c":86.35,"v":3758500},{"d":"2012-10-03","o":86.14,"h":86.83,"l":86.14,"c":86.8,"v":4388700},{"d":"2012-10-04","o":86.98,"h":87.45,"l":86.29,"c":86.39,"v":2787300},{"d":"2012-10-05","o":86.85,"h":87.32,"l":86.64,"c":86.94,"v":3230800},{"d":"2012-10-08","o":86.62,"h":86.99,"l":85.83,"c":86.04,"v":2107800},{"d":"2012-10-09","o":85.69,"h":86.04,"l":85.15,"c":85.43,"v":3131900},{"d":"2012-10-10","o":85.3,"h":85.43,"l":84.32,"c":84.65,"v":3141600},{"d":"2012-10-11","o":85.22,"h":85.54,"l":84.61,"c":84.61,"v":2074500},{"d":"2012-10-12","o":84.87,"h":85.21,"l":83.98,"c":84,"v":3150300},{"d":"2012-10-15","o":84.5,"h":86.38,"l":84.25,"c":86.22,"v":3413800},{"d":"2012-10-16","o":86.58,"h":88.19,"l":86.3,"c":88.04,"v":3567000},{"d":"2012-10-17","o":87.99,"h":89.64,"l":87.74,"c":89.2,"v":4383200},{"d":"2012-10-18","o":89.04,"h":89.95,"l":88.54,"c":89.79,"v":6010800},{"d":"2012-10-19","o":89.82,"h":89.82,"l":86.7,"c":87.16,"v":5489600},{"d":"2012-10-22","o":86.94,"h":89.9,"l":86.43,"c":87.8,"v":4656300},{"d":"2012-10-23","o":87.18,"h":88.1,"l":86.12,"c":87.32,"v":4261200},{"d":"2012-10-24","o":88.53,"h":89.14,"l":87.48,"c":87.5,"v":6540500},{"d":"2012-10-25","o":88.06,"h":88.49,"l":87.75,"c":88.05,"v":5483100},{"d":"2012-10-26","o":87.53,"h":88.16,"l":87.16,"c":87.63,"v":4187900},{"d":"2012-10-31","o":87.71,"h":88.2,"l":86.18,"c":86.49,"v":3800400},{"d":"2012-11-01","o":86.97,"h":87.85,"l":86.48,"c":87.21,"v":4154100},{"d":"2012-11-02","o":87.36,"h":87.63,"l":86.26,"c":86.45,"v":3238100},{"d":"2012-11-05","o":86.22,"h":87.83,"l":85.26,"c":86.35,"v":5033300},{"d":"2012-11-06","o":86.81,"h":87.89,"l":86.55,"c":87.29,"v":3586100},{"d":"2012-11-07","o":86.75,"h":86.9,"l":84.16,"c":85.34,"v":7163900},{"d":"2012-11-08","o":85.06,"h":85.52,"l":84.58,"c":84.74,"v":4603100},{"d":"2012-11-09","o":84.32,"h":85.81,"l":84.26,"c":85.17,"v":4030600},{"d":"2012-11-12","o":85.38,"h":86.14,"l":84.76,"c":85.52,"v":3207800},{"d":"2012-11-13","o":84.97,"h":86.11,"l":84.68,"c":85.77,"v":4890100},{"d":"2012-11-14","o":85.71,"h":85.96,"l":83.68,"c":84.02,"v":4280800},{"d":"2012-11-15","o":83.86,"h":84.34,"l":82.92,"c":84.15,"v":3569700},{"d":"2012-11-16","o":84.28,"h":84.99,"l":83.45,"c":84.54,"v":6370800},{"d":"2012-11-19","o":85.48,"h":85.67,"l":84.6,"c":85.4,"v":3796400},{"d":"2012-11-20","o":85.22,"h":86.57,"l":85.1,"c":86.57,"v":4215200},{"d":"2012-11-21","o":86.62,"h":86.82,"l":86.05,"c":86.65,"v":2624000},{"d":"2012-11-23","o":87,"h":87.64,"l":86.55,"c":87.6,"v":2267200},{"d":"2012-11-26","o":87.19,"h":87.4,"l":86.72,"c":87.29,"v":4925300},{"d":"2012-11-27","o":87.4,"h":87.53,"l":86.88,"c":86.98,"v":3568700},{"d":"2012-11-28","o":86.77,"h":87.22,"l":85.46,"c":87.04,"v":4704900},{"d":"2012-11-29","o":87.45,"h":88.87,"l":87.17,"c":88.61,"v":4391500},{"d":"2012-11-30","o":88.88,"h":89.08,"l":88.45,"c":88.8,"v":4408000},{"d":"2012-12-03","o":88.92,"h":89.59,"l":88.11,"c":88.4,"v":3712100},{"d":"2012-12-04","o":88.66,"h":88.86,"l":88.12,"c":88.33,"v":2745500},{"d":"2012-12-05","o":88.55,"h":89.42,"l":87.77,"c":89.01,"v":3425400},{"d":"2012-12-06","o":89.05,"h":89.14,"l":88.2,"c":88.54,"v":3975500},{"d":"2012-12-07","o":88.78,"h":88.8,"l":87.63,"c":88.32,"v":3526400},{"d":"2012-12-10","o":87.96,"h":89.81,"l":87.73,"c":89.74,"v":4492600},{"d":"2012-12-11","o":89.88,"h":90.25,"l":89.62,"c":89.95,"v":4286300},{"d":"2012-12-12","o":90,"h":90.81,"l":89.7,"c":90.17,"v":3571700},{"d":"2012-12-13","o":90.06,"h":90.35,"l":88.7,"c":89.15,"v":2713300},{"d":"2012-12-14","o":89.05,"h":90.13,"l":88.91,"c":89.2,"v":3398500},{"d":"2012-12-17","o":89.25,"h":89.64,"l":89.03,"c":89.5,"v":3049800},{"d":"2012-12-18","o":89.99,"h":90,"l":88.99,"c":89.29,"v":5514200},{"d":"2012-12-19","o":89.51,"h":89.58,"l":88.37,"c":88.49,"v":4916500},{"d":"2012-12-20","o":88.49,"h":88.82,"l":88,"c":88.41,"v":2887800},{"d":"2012-12-21","o":87.97,"h":87.97,"l":86.34,"c":87.16,"v":7247000},{"d":"2012-12-24","o":86.98,"h":87.62,"l":86.91,"c":87.4,"v":1596900},{"d":"2012-12-26","o":87.3,"h":87.52,"l":86.1,"c":86.89,"v":2720400},{"d":"2012-12-27","o":86.7,"h":87.55,"l":85.26,"c":86.15,"v":3122600},{"d":"2012-12-28","o":85.6,"h":86.14,"l":85.17,"c":85.24,"v":2418700},{"d":"2012-12-31","o":85,"h":86.8,"l":84.56,"c":86.2,"v":3896700},{"d":"2013-01-02","o":87.36,"h":89.24,"l":87.29,"c":89.15,"v":5772800},{"d":"2013-01-03","o":89.53,"h":89.58,"l":88.34,"c":88.59,"v":3871300},{"d":"2013-01-04","o":88.59,"h":89.28,"l":88.42,"c":88.98,"v":3280500},{"d":"2013-01-07","o":88.49,"h":88.8,"l":87.76,"c":88.53,"v":2573300},{"d":"2013-01-08","o":88.44,"h":88.68,"l":87.44,"c":88.15,"v":5170700},{"d":"2013-01-09","o":88.34,"h":88.92,"l":88.21,"c":88.67,"v":3372500},{"d":"2013-01-10","o":88.32,"h":89,"l":87.27,"c":87.81,"v":5861200},{"d":"2013-01-11","o":87.95,"h":88.05,"l":86.87,"c":86.96,"v":4681700},{"d":"2013-01-14","o":87.17,"h":87.25,"l":86.5,"c":86.92,"v":4401000},{"d":"2013-01-15","o":86.56,"h":86.86,"l":85,"c":85.08,"v":6277900},{"d":"2013-01-16","o":85.03,"h":85.34,"l":84.27,"c":84.32,"v":7753800},{"d":"2013-01-17","o":84.1,"h":84.47,"l":83.88,"c":83.94,"v":6268400},{"d":"2013-01-18","o":83.81,"h":83.87,"l":81.58,"c":82.08,"v":14408700},{"d":"2013-01-22","o":82,"h":83.41,"l":81.56,"c":83.29,"v":9394900},{"d":"2013-01-23","o":83.06,"h":84.49,"l":82.87,"c":83.07,"v":7670400},{"d":"2013-01-24","o":83.34,"h":83.92,"l":82.12,"c":82.62,"v":8071300},{"d":"2013-01-25","o":82.73,"h":83.43,"l":82.09,"c":83.42,"v":7235200},{"d":"2013-01-28","o":83.21,"h":86.1,"l":82.82,"c":85.59,"v":9426900},{"d":"2013-01-29","o":85,"h":87.89,"l":85,"c":86.59,"v":21502900},{"d":"2013-01-30","o":86.6,"h":86.82,"l":85.2,"c":85.38,"v":4963100},{"d":"2013-01-31","o":85.09,"h":86.12,"l":85.04,"c":85.46,"v":4269700},{"d":"2013-02-01","o":86.17,"h":86.93,"l":85.25,"c":86.3,"v":3379500},{"d":"2013-02-04","o":85.44,"h":86.24,"l":85.44,"c":85.74,"v":3907500},{"d":"2013-02-05","o":86.08,"h":86.59,"l":85.42,"c":86.53,"v":4577900},{"d":"2013-02-06","o":86.46,"h":87.47,"l":86,"c":86.59,"v":5549100},{"d":"2013-02-07","o":87,"h":87,"l":85.04,"c":85.22,"v":7639700},{"d":"2013-02-08","o":85.61,"h":87.17,"l":85.39,"c":86.77,"v":8354900},{"d":"2013-02-11","o":85.48,"h":85.98,"l":84.59,"c":84.92,"v":7538400},{"d":"2013-02-12","o":85,"h":85.23,"l":84.28,"c":84.54,"v":4656000},{"d":"2013-02-13","o":84.96,"h":85.13,"l":84.45,"c":84.94,"v":7943200},{"d":"2013-02-14","o":86,"h":86.4,"l":84.61,"c":84.72,"v":6189100},{"d":"2013-02-15","o":84.24,"h":84.72,"l":83.32,"c":83.61,"v":5622200},{"d":"2013-02-19","o":83.51,"h":84.27,"l":82.92,"c":84.13,"v":5944300},{"d":"2013-02-20","o":84.37,"h":85.34,"l":84.24,"c":84.65,"v":6388300},{"d":"2013-02-21","o":84.59,"h":85.32,"l":84.15,"c":85.13,"v":4094200},{"d":"2013-02-22","o":85.07,"h":86.88,"l":85.07,"c":86.82,"v":4920400},{"d":"2013-02-25","o":89.3,"h":91.25,"l":89.3,"c":89.55,"v":11422400},{"d":"2013-02-26","o":89.63,"h":90.21,"l":88.66,"c":89.47,"v":4805200},{"d":"2013-02-27","o":89.15,"h":91.3,"l":89.06,"c":91.03,"v":3549800},{"d":"2013-02-28","o":91,"h":93.42,"l":90.87,"c":91.55,"v":6528600},{"d":"2013-03-01","o":91.16,"h":92.76,"l":90.51,"c":92.58,"v":4317700},{"d":"2013-03-04","o":92.11,"h":92.75,"l":91.5,"c":92.73,"v":3186700},{"d":"2013-03-05","o":93.11,"h":93.76,"l":92.56,"c":93.44,"v":3570200},{"d":"2013-03-06","o":93.82,"h":94.29,"l":93.09,"c":93.27,"v":3716300},{"d":"2013-03-07","o":93.43,"h":93.88,"l":92.82,"c":92.95,"v":2980100},{"d":"2013-03-08","o":93.43,"h":93.88,"l":92.85,"c":93,"v":3084900},{"d":"2013-03-11","o":92.66,"h":93.36,"l":90.87,"c":91.44,"v":5699600},{"d":"2013-03-12","o":91.58,"h":91.81,"l":91.04,"c":91.75,"v":4997500},{"d":"2013-03-13","o":91.6,"h":91.79,"l":90.67,"c":91.54,"v":2606100},{"d":"2013-03-14","o":91.65,"h":92.29,"l":91.15,"c":92.18,"v":3436800},{"d":"2013-03-15","o":91.84,"h":92.16,"l":91.26,"c":91.81,"v":10172700},{"d":"2013-03-18","o":91.27,"h":91.36,"l":90.35,"c":90.39,"v":3605900},{"d":"2013-03-19","o":90.68,"h":92.52,"l":90.54,"c":92.4,"v":4010900},{"d":"2013-03-20","o":92.92,"h":94.89,"l":92.88,"c":94.05,"v":4157700},{"d":"2013-03-21","o":93.65,"h":94.31,"l":93.47,"c":94.31,"v":3674000},{"d":"2013-03-22","o":94.69,"h":96.6,"l":94.1,"c":96.56,"v":4724700},{"d":"2013-03-25","o":96.92,"h":97.52,"l":96.01,"c":96.81,"v":5042200},{"d":"2013-03-26","o":97.29,"h":98.76,"l":97.07,"c":98.66,"v":3127000},{"d":"2013-03-27","o":98.06,"h":100.32,"l":98.02,"c":100.15,"v":3478300},{"d":"2013-03-28","o":99.84,"h":102.62,"l":99.79,"c":102.51,"v":5506800},{"d":"2013-04-01","o":102.62,"h":103.9,"l":101.7,"c":102.31,"v":4099700},{"d":"2013-04-02","o":102.39,"h":106.61,"l":102.39,"c":106.4,"v":4970500},{"d":"2013-04-03","o":106.68,"h":106.79,"l":103.93,"c":104.81,"v":5306700},{"d":"2013-04-04","o":105.19,"h":106.54,"l":104.74,"c":105.88,"v":2850300},{"d":"2013-04-05","o":104.21,"h":104.62,"l":103.47,"c":104.04,"v":4015900},{"d":"2013-04-08","o":104.09,"h":105.14,"l":103.02,"c":105.1,"v":3133300},{"d":"2013-04-09","o":105.48,"h":105.48,"l":103.78,"c":104.3,"v":2881600},{"d":"2013-04-10","o":104.53,"h":108.27,"l":104.5,"c":108.25,"v":4641500},{"d":"2013-04-11","o":108.57,"h":109.36,"l":107.62,"c":108.22,"v":4273000},{"d":"2013-04-12","o":108.5,"h":112.1,"l":108.17,"c":111.57,"v":5726500},{"d":"2013-04-15","o":111.31,"h":111.44,"l":108.2,"c":108.48,"v":4458900},{"d":"2013-04-16","o":109.32,"h":110.94,"l":108.71,"c":110.85,"v":4627700},{"d":"2013-04-17","o":109.94,"h":110.39,"l":107.65,"c":109.44,"v":3546600},{"d":"2013-04-18","o":109.63,"h":109.9,"l":106.3,"c":107.46,"v":3889300},{"d":"2013-04-19","o":107.17,"h":111.61,"l":107.17,"c":111.38,"v":6032500},{"d":"2013-04-22","o":112.01,"h":113.97,"l":110.83,"c":113.42,"v":4305600},{"d":"2013-04-23","o":113.71,"h":114.95,"l":112,"c":112.76,"v":4793700},{"d":"2013-04-24","o":106.67,"h":108.37,"l":104.02,"c":104.93,"v":7490500},{"d":"2013-04-25","o":105.49,"h":109.24,"l":105.21,"c":108.66,"v":8120000},{"d":"2013-04-26","o":109.04,"h":109.69,"l":106.9,"c":108.38,"v":2933600},{"d":"2013-04-29","o":108.15,"h":108.38,"l":106.33,"c":106.67,"v":4293900},{"d":"2013-04-30","o":106.66,"h":106.66,"l":103.85,"c":104.21,"v":5477200},{"d":"2013-05-01","o":105.05,"h":106.88,"l":104.31,"c":104.54,"v":3744500},{"d":"2013-05-02","o":105.15,"h":106.92,"l":104.4,"c":105.59,"v":2919800},{"d":"2013-05-03","o":106.7,"h":107.57,"l":106.14,"c":106.48,"v":2620500},{"d":"2013-05-06","o":106.08,"h":106.13,"l":104.68,"c":104.83,"v":2624100},{"d":"2013-05-07","o":105,"h":105.56,"l":104.18,"c":104.46,"v":2957100},{"d":"2013-05-08","o":104.64,"h":105.51,"l":104.22,"c":105.07,"v":3224200},{"d":"2013-05-09","o":104.81,"h":105.75,"l":104.13,"c":104.56,"v":2460800},{"d":"2013-05-10","o":104.56,"h":106.75,"l":104.4,"c":106.72,"v":2905100},{"d":"2013-05-13","o":106.18,"h":107.59,"l":105.62,"c":106.89,"v":2547000},{"d":"2013-05-14","o":106.52,"h":109.56,"l":106.52,"c":107.94,"v":3756400},{"d":"2013-05-15","o":108.08,"h":109.16,"l":106.45,"c":107.42,"v":2561900},{"d":"2013-05-16","o":107.03,"h":107.03,"l":103.6,"c":104.97,"v":3915400},{"d":"2013-05-17","o":105.89,"h":106.05,"l":104.33,"c":105.63,"v":3038000},{"d":"2013-05-20","o":105.33,"h":105.5,"l":101.25,"c":102.18,"v":3905000},{"d":"2013-05-21","o":102.45,"h":104.68,"l":102.45,"c":104.24,"v":3490400},{"d":"2013-05-22","o":104.26,"h":107.4,"l":103.61,"c":104.53,"v":3535200},{"d":"2013-05-23","o":103.1,"h":106.33,"l":103,"c":105.62,"v":3169500},{"d":"2013-05-24","o":105.1,"h":106.17,"l":104.37,"c":105.91,"v":2411000},{"d":"2013-05-28","o":106.76,"h":108.03,"l":105.45,"c":106.2,"v":3164400},{"d":"2013-05-29","o":105.81,"h":105.95,"l":104.15,"c":104.39,"v":2909900},{"d":"2013-05-30","o":104.49,"h":105.84,"l":104.19,"c":105.22,"v":2351700},{"d":"2013-05-31","o":104.4,"h":105.03,"l":100.39,"c":100.53,"v":6097100},{"d":"2013-06-03","o":100.61,"h":101.25,"l":97.22,"c":99.13,"v":5009900},{"d":"2013-06-04","o":99.03,"h":100.36,"l":97.12,"c":97.29,"v":3164700},{"d":"2013-06-05","o":97,"h":98.33,"l":94.57,"c":94.6,"v":4995200},{"d":"2013-06-06","o":95.01,"h":97.53,"l":94.15,"c":97.49,"v":4670200},{"d":"2013-06-07","o":98.77,"h":100.26,"l":98.32,"c":98.81,"v":3576300},{"d":"2013-06-10","o":98.95,"h":99.44,"l":97.87,"c":98.31,"v":2901300},{"d":"2013-06-11","o":97.26,"h":99.01,"l":96.62,"c":97.93,"v":2064500},{"d":"2013-06-12","o":98.97,"h":99.5,"l":95.97,"c":96.37,"v":2579600},{"d":"2013-06-13","o":96.38,"h":98.7,"l":95.94,"c":98.51,"v":2958100},{"d":"2013-06-14","o":98.23,"h":98.9,"l":96.92,"c":97.42,"v":3126400},{"d":"2013-06-17","o":98.72,"h":100.09,"l":98.5,"c":99.08,"v":3082500},{"d":"2013-06-18","o":99.12,"h":102.29,"l":99.07,"c":101.5,"v":3329000},{"d":"2013-06-19","o":101.69,"h":102,"l":99.15,"c":99.18,"v":3825500},{"d":"2013-06-20","o":98.52,"h":98.58,"l":95.91,"c":96.28,"v":3875100},{"d":"2013-06-21","o":97.08,"h":99.12,"l":95.06,"c":98.28,"v":6938000},{"d":"2013-06-24","o":96.73,"h":97.23,"l":95.41,"c":96.14,"v":3745400},{"d":"2013-06-25","o":97.64,"h":98.75,"l":95.64,"c":96.38,"v":3068900},{"d":"2013-06-26","o":97.33,"h":100.17,"l":97.25,"c":99.6,"v":2975900},{"d":"2013-06-27","o":100.48,"h":100.62,"l":98.35,"c":98.99,"v":2998200},{"d":"2013-06-28","o":98.74,"h":99.88,"l":97.78,"c":98.66,"v":5269700},{"d":"2013-07-01","o":100.2,"h":101.72,"l":97.28,"c":97.49,"v":4898700},{"d":"2013-07-02","o":96.79,"h":97.28,"l":95.4,"c":96.06,"v":4006100},{"d":"2013-07-03","o":95.21,"h":96.5,"l":95.05,"c":95.81,"v":2132600},{"d":"2013-07-05","o":96.92,"h":97.9,"l":96.78,"c":97.64,"v":2233500},{"d":"2013-07-08","o":98.46,"h":99.22,"l":97.9,"c":98.18,"v":2464300},{"d":"2013-07-09","o":98.89,"h":99.68,"l":98.07,"c":98.33,"v":2085600},{"d":"2013-07-10","o":98.16,"h":102.33,"l":98.02,"c":102.06,"v":4175500},{"d":"2013-07-11","o":103.64,"h":103.65,"l":101.17,"c":103.26,"v":3567100},{"d":"2013-07-12","o":103.56,"h":104.27,"l":102.24,"c":104.27,"v":3710500},{"d":"2013-07-15","o":104.25,"h":104.65,"l":102.93,"c":104.45,"v":2532900},{"d":"2013-07-16","o":104.27,"h":104.9,"l":103.54,"c":104.05,"v":1895700},{"d":"2013-07-17","o":104.5,"h":104.95,"l":103.89,"c":104.31,"v":2184200},{"d":"2013-07-18","o":104.55,"h":106,"l":104.27,"c":104.77,"v":2296700},{"d":"2013-07-19","o":105.26,"h":109.68,"l":104.07,"c":109.39,"v":5448700},{"d":"2013-07-22","o":108.25,"h":109.1,"l":107.82,"c":108.95,"v":2857100},{"d":"2013-07-23","o":109.21,"h":109.21,"l":106.44,"c":106.62,"v":2560600},{"d":"2013-07-24","o":107.44,"h":107.49,"l":105.88,"c":106.6,"v":1860200},{"d":"2013-07-25","o":106.51,"h":109.68,"l":105.36,"c":109.51,"v":3355500},{"d":"2013-07-26","o":109.02,"h":109.88,"l":108.41,"c":109.6,"v":2516500},{"d":"2013-07-29","o":109.58,"h":109.8,"l":108.42,"c":109.37,"v":2027600},{"d":"2013-07-30","o":109.92,"h":111.3,"l":109.4,"c":111.2,"v":3982200},{"d":"2013-07-31","o":107.88,"h":109.55,"l":106.44,"c":108.29,"v":4432400},{"d":"2013-08-01","o":109.6,"h":109.88,"l":108.42,"c":109.39,"v":2396200},{"d":"2013-08-02","o":109.93,"h":109.99,"l":108.2,"c":109.06,"v":2103200},{"d":"2013-08-05","o":108.9,"h":108.97,"l":107.26,"c":107.43,"v":1839700},{"d":"2013-08-06","o":107,"h":107.4,"l":104.57,"c":105.22,"v":3633400},{"d":"2013-08-07","o":104.59,"h":113.3,"l":103.31,"c":112.4,"v":9915200},{"d":"2013-08-08","o":111.74,"h":111.9,"l":109.35,"c":110.38,"v":4758700},{"d":"2013-08-09","o":108.93,"h":111.38,"l":108.36,"c":109.63,"v":2825300},{"d":"2013-08-12","o":108.78,"h":109.42,"l":108.15,"c":108.21,"v":1854200},{"d":"2013-08-13","o":108.63,"h":108.92,"l":107.03,"c":107.86,"v":2683300},{"d":"2013-08-14","o":107.03,"h":108.22,"l":106.52,"c":106.64,"v":2170500},{"d":"2013-08-15","o":105.94,"h":108.52,"l":104.59,"c":105.76,"v":3267800},{"d":"2013-08-16","o":105.76,"h":106.8,"l":104.84,"c":104.91,"v":2525400},{"d":"2013-08-19","o":105.11,"h":106.19,"l":104.35,"c":104.47,"v":1723100},{"d":"2013-08-20","o":104.12,"h":106.22,"l":104.12,"c":105.6,"v":1855500},{"d":"2013-08-21","o":105.54,"h":106.18,"l":103.88,"c":104.65,"v":2341300},{"d":"2013-08-22","o":106,"h":107.36,"l":104.83,"c":106.29,"v":2115100},{"d":"2013-08-23","o":106.18,"h":106.5,"l":104.85,"c":105.6,"v":1572300},{"d":"2013-08-26","o":110.77,"h":116.25,"l":110.75,"c":113.75,"v":11554700},{"d":"2013-08-27","o":111.7,"h":112.64,"l":108.58,"c":109.13,"v":5315300},{"d":"2013-08-28","o":108.6,"h":110.1,"l":108.3,"c":109.2,"v":3043100},{"d":"2013-08-29","o":108.75,"h":111.5,"l":108.5,"c":108.86,"v":2739600},{"d":"2013-08-30","o":109.23,"h":109.83,"l":108.02,"c":108.94,"v":2655000},{"d":"2013-09-03","o":110.53,"h":111.98,"l":110.01,"c":111.01,"v":3309800},{"d":"2013-09-04","o":111.32,"h":113.19,"l":110.2,"c":113.02,"v":2955800},{"d":"2013-09-05","o":112.89,"h":113.28,"l":111.81,"c":112.93,"v":2710500},{"d":"2013-09-06","o":113.04,"h":113.04,"l":109.99,"c":111.01,"v":3028400},{"d":"2013-09-09","o":111.34,"h":111.96,"l":110.46,"c":111.67,"v":2826800},{"d":"2013-09-10","o":112.32,"h":112.6,"l":110.42,"c":111.16,"v":3139700},{"d":"2013-09-11","o":112.23,"h":112.89,"l":111.38,"c":111.97,"v":3196200},{"d":"2013-09-12","o":112.22,"h":113.68,"l":111.96,"c":113.46,"v":2685800},{"d":"2013-09-13","o":113.97,"h":115.22,"l":113.27,"c":115.06,"v":3297100},{"d":"2013-09-16","o":116.21,"h":117.18,"l":115.41,"c":117.18,"v":4710700},{"d":"2013-09-17","o":117.3,"h":117.3,"l":115.33,"c":115.73,"v":3145200},{"d":"2013-09-18","o":115.59,"h":117.91,"l":115.01,"c":117.52,"v":2609400},{"d":"2013-09-19","o":117.85,"h":117.85,"l":115.66,"c":117.18,"v":3030400},{"d":"2013-09-20","o":117.15,"h":117.61,"l":116.07,"c":116.85,"v":5324700},{"d":"2013-09-23","o":115.89,"h":116.5,"l":115.03,"c":115.05,"v":2518800},{"d":"2013-09-24","o":115.19,"h":116.48,"l":114.59,"c":114.78,"v":2225700},{"d":"2013-09-25","o":114.8,"h":114.8,"l":112.4,"c":112.48,"v":3651700},{"d":"2013-09-26","o":113.63,"h":114.08,"l":112.55,"c":112.85,"v":3534600},{"d":"2013-09-27","o":112.43,"h":114.27,"l":112.17,"c":113.19,"v":1940200},{"d":"2013-09-30","o":112.08,"h":113.27,"l":111.5,"c":111.92,"v":3041300},{"d":"2013-10-01","o":111.99,"h":114.61,"l":111.74,"c":114.58,"v":2822600},{"d":"2013-10-02","o":113.88,"h":113.88,"l":112.4,"c":113.06,"v":2472000},{"d":"2013-10-03","o":112.99,"h":113.06,"l":110.07,"c":111.12,"v":3058800},{"d":"2013-10-04","o":110.74,"h":113.49,"l":110.11,"c":112.91,"v":3088000},{"d":"2013-10-07","o":111.47,"h":111.71,"l":110.08,"c":110.22,"v":2662300},{"d":"2013-10-08","o":110.17,"h":110.8,"l":106.91,"c":107.76,"v":4244200},{"d":"2013-10-09","o":108.13,"h":108.42,"l":105.76,"c":106.28,"v":5440700},{"d":"2013-10-10","o":107.17,"h":109.99,"l":106.99,"c":109.92,"v":3096600},{"d":"2013-10-11","o":110,"h":111.51,"l":109.66,"c":110.89,"v":2431300},{"d":"2013-10-14","o":110.02,"h":111.69,"l":109.59,"c":111.58,"v":2211100},{"d":"2013-10-15","o":111.62,"h":112.12,"l":110.89,"c":111.44,"v":1968900},{"d":"2013-10-16","o":112.42,"h":114.85,"l":112.35,"c":114.28,"v":3541600},{"d":"2013-10-17","o":113.67,"h":115.97,"l":113.64,"c":115.85,"v":2656400},{"d":"2013-10-18","o":115.95,"h":116,"l":113.78,"c":114.92,"v":2694000},{"d":"2013-10-21","o":114.96,"h":115.47,"l":112.76,"c":113.64,"v":2683400},{"d":"2013-10-22","o":114.38,"h":116.64,"l":113.4,"c":116.21,"v":3665700},{"d":"2013-10-23","o":114.94,"h":116.15,"l":114.1,"c":115.67,"v":3365200},{"d":"2013-10-24","o":116.28,"h":117.53,"l":115.75,"c":116.2,"v":3234200},{"d":"2013-10-25","o":116.62,"h":116.65,"l":115.17,"c":116.32,"v":2002200},{"d":"2013-10-28","o":115.99,"h":118.96,"l":115.8,"c":118.33,"v":3322000},{"d":"2013-10-29","o":118.3,"h":118.38,"l":116.7,"c":118.27,"v":2655600},{"d":"2013-10-30","o":118.32,"h":118.5,"l":116.57,"c":116.88,"v":2527800},{"d":"2013-10-31","o":117.11,"h":117.65,"l":115.89,"c":116.14,"v":2648600},{"d":"2013-11-01","o":117.07,"h":118.75,"l":116.56,"c":118.69,"v":2632300},{"d":"2013-11-04","o":118.73,"h":119.7,"l":116.89,"c":117.28,"v":2248700},{"d":"2013-11-05","o":116.33,"h":116.87,"l":114.85,"c":115.14,"v":3299300},{"d":"2013-11-06","o":116.25,"h":116.29,"l":113.09,"c":113.33,"v":3494200},{"d":"2013-11-07","o":114.16,"h":115.25,"l":110.65,"c":111.03,"v":3827400},{"d":"2013-11-08","o":111.41,"h":113.97,"l":111.27,"c":113.21,"v":3060000},{"d":"2013-11-11","o":113,"h":113.98,"l":111.67,"c":113.17,"v":2294800},{"d":"2013-11-12","o":112.17,"h":112.95,"l":111.45,"c":112.71,"v":2413500},{"d":"2013-11-13","o":111.55,"h":113.97,"l":110.85,"c":113.53,"v":3220900},{"d":"2013-11-14","o":114.02,"h":116.76,"l":113.62,"c":115.41,"v":4040300},{"d":"2013-11-15","o":115,"h":115.63,"l":113.7,"c":114.98,"v":2910500},{"d":"2013-11-18","o":116.5,"h":117.72,"l":115.75,"c":116.03,"v":2879800},{"d":"2013-11-19","o":115.71,"h":116.17,"l":114.65,"c":115.46,"v":2152200},{"d":"2013-11-20","o":115.36,"h":116.7,"l":114.89,"c":115.56,"v":2269300},{"d":"2013-11-21","o":115.81,"h":116.38,"l":110.75,"c":112.25,"v":7457200},{"d":"2013-11-22","o":113.01,"h":113.5,"l":112.23,"c":113.03,"v":4520400},{"d":"2013-11-25","o":113.35,"h":114.04,"l":112.46,"c":113.96,"v":3305000},{"d":"2013-11-26","o":114.07,"h":114.73,"l":113.54,"c":113.67,"v":2737700},{"d":"2013-11-27","o":114.46,"h":114.88,"l":112.82,"c":113.82,"v":2848200},{"d":"2013-11-29","o":114.19,"h":114.45,"l":113.68,"c":114.08,"v":1828300},{"d":"2013-12-02","o":114.29,"h":114.87,"l":113.78,"c":114.47,"v":2185500},{"d":"2013-12-03","o":114.44,"h":114.47,"l":112.96,"c":113.45,"v":2582300},{"d":"2013-12-04","o":112.74,"h":113.54,"l":112.04,"c":113.07,"v":2433500},{"d":"2013-12-05","o":112.84,"h":113.51,"l":112.1,"c":113.35,"v":3638200},{"d":"2013-12-06","o":115.07,"h":115.07,"l":113.19,"c":114.12,"v":3243900},{"d":"2013-12-09","o":114.18,"h":114.32,"l":113.51,"c":113.98,"v":2452600},{"d":"2013-12-10","o":113.12,"h":114.25,"l":113.12,"c":114.1,"v":3459800},{"d":"2013-12-11","o":114.45,"h":114.45,"l":112.99,"c":113.05,"v":3660400},{"d":"2013-12-12","o":112.9,"h":113.86,"l":112.34,"c":112.57,"v":3327500},{"d":"2013-12-13","o":112.99,"h":113.3,"l":111.31,"c":112.16,"v":2645700},{"d":"2013-12-16","o":112.73,"h":114.04,"l":112.07,"c":112.12,"v":2078600},{"d":"2013-12-17","o":112.67,"h":112.92,"l":109.94,"c":111,"v":3987600},{"d":"2013-12-18","o":111.3,"h":112.75,"l":109.71,"c":112.73,"v":4045700},{"d":"2013-12-19","o":112.55,"h":112.69,"l":110.92,"c":112.6,"v":2802600},{"d":"2013-12-20","o":112.4,"h":114.98,"l":112.02,"c":114.03,"v":5285600},{"d":"2013-12-23","o":114.67,"h":114.72,"l":112.52,"c":113.2,"v":2156800},{"d":"2013-12-24","o":113.34,"h":113.41,"l":112.2,"c":112.25,"v":1013500},{"d":"2013-12-26","o":112.62,"h":114.48,"l":112.45,"c":114.36,"v":1558500},{"d":"2013-12-27","o":114.89,"h":115.49,"l":114.36,"c":115.12,"v":2038700},{"d":"2013-12-30","o":115.36,"h":115.52,"l":114.39,"c":115.49,"v":1534000},{"d":"2013-12-31","o":115.91,"h":115.95,"l":113.67,"c":114.08,"v":2362700},{"d":"2014-01-02","o":114.36,"h":116.19,"l":114.06,"c":115.8,"v":2528800},{"d":"2014-01-03","o":115.7,"h":115.97,"l":114.06,"c":114.47,"v":2075800},{"d":"2014-01-06","o":114.47,"h":114.92,"l":113.12,"c":113.48,"v":2838100},{"d":"2014-01-07","o":113.5,"h":116.79,"l":113.27,"c":116.43,"v":3632400},{"d":"2014-01-08","o":116.64,"h":116.9,"l":115.35,"c":115.88,"v":2481800},{"d":"2014-01-09","o":116.54,"h":118.96,"l":116.22,"c":118.89,"v":3400000},{"d":"2014-01-10","o":119,"h":119,"l":116.2,"c":117.99,"v":3053100},{"d":"2014-01-13","o":118.32,"h":118.73,"l":115.94,"c":116.4,"v":3703900},{"d":"2014-01-14","o":116.84,"h":117.94,"l":116.22,"c":117.72,"v":2541200},{"d":"2014-01-15","o":118.42,"h":118.95,"l":117.4,"c":118.51,"v":3064600},{"d":"2014-01-16","o":118.82,"h":119.69,"l":118.21,"c":119.03,"v":2553200},{"d":"2014-01-17","o":118.91,"h":119.55,"l":118.31,"c":119.15,"v":4010000},{"d":"2014-01-21","o":119.96,"h":120,"l":118.57,"c":119.25,"v":3072700},{"d":"2014-01-22","o":119.83,"h":124.46,"l":119.58,"c":124.37,"v":5086200},{"d":"2014-01-23","o":123,"h":124.22,"l":121.6,"c":123.6,"v":3534800},{"d":"2014-01-24","o":122.61,"h":122.61,"l":118.99,"c":119.29,"v":4992900},{"d":"2014-01-27","o":119.25,"h":119.83,"l":117.42,"c":118.52,"v":4125400},{"d":"2014-01-28","o":118.39,"h":121.87,"l":118.31,"c":120.7,"v":4348600},{"d":"2014-01-29","o":117,"h":121.16,"l":117,"c":119.17,"v":5730400},{"d":"2014-01-30","o":120.07,"h":121.98,"l":119.55,"c":120.89,"v":3321100},{"d":"2014-01-31","o":118.55,"h":120.21,"l":118.1,"c":118.95,"v":4934900},{"d":"2014-02-03","o":119.68,"h":120.5,"l":116.47,"c":116.75,"v":5046200},{"d":"2014-02-04","o":117.69,"h":117.73,"l":115.71,"c":115.78,"v":5093000},{"d":"2014-02-05","o":115.43,"h":116.94,"l":114.57,"c":115.07,"v":4332200},{"d":"2014-02-06","o":115.62,"h":116.82,"l":115.08,"c":116.07,"v":2737000},{"d":"2014-02-07","o":116.44,"h":119.04,"l":115.81,"c":118.9,"v":2837900},{"d":"2014-02-10","o":119.68,"h":120.36,"l":117.9,"c":120.3,"v":3352500},{"d":"2014-02-11","o":120,"h":121.25,"l":118.85,"c":121.24,"v":2502700},{"d":"2014-02-12","o":120.93,"h":122.54,"l":120.87,"c":122.21,"v":2187500},{"d":"2014-02-13","o":121.65,"h":124.16,"l":121.22,"c":124.15,"v":2530100},{"d":"2014-02-14","o":123.54,"h":124.3,"l":122.52,"c":123.84,"v":2677100},{"d":"2014-02-18","o":124.84,"h":126.32,"l":124.57,"c":124.94,"v":3082100},{"d":"2014-02-19","o":124.85,"h":124.9,"l":123.13,"c":123.35,"v":2779400},{"d":"2014-02-20","o":123.35,"h":124.31,"l":122.9,"c":123.49,"v":3020000},{"d":"2014-02-21","o":123.75,"h":125.5,"l":123.26,"c":123.85,"v":3395000},{"d":"2014-02-24","o":124.39,"h":126.59,"l":124.2,"c":125.79,"v":2772600},{"d":"2014-02-25","o":125.34,"h":126.22,"l":124.02,"c":124.36,"v":2416300},{"d":"2014-02-26","o":123.9,"h":124.23,"l":121.74,"c":121.86,"v":3895700},{"d":"2014-02-27","o":121.99,"h":123.9,"l":121.77,"c":123.08,"v":3772900},{"d":"2014-02-28","o":124.26,"h":126.95,"l":123.17,"c":124.02,"v":4853600},{"d":"2014-03-03","o":122.89,"h":124.18,"l":122.52,"c":123.69,"v":2503900},{"d":"2014-03-04","o":125.32,"h":126.06,"l":124.51,"c":126,"v":2557800},{"d":"2014-03-05","o":126.18,"h":127.15,"l":125.39,"c":126.19,"v":2478200},{"d":"2014-03-06","o":126.69,"h":127.42,"l":124.12,"c":124.19,"v":3067500},{"d":"2014-03-07","o":125.31,"h":125.9,"l":120.26,"c":122.26,"v":7124700},{"d":"2014-03-10","o":122.26,"h":126.1,"l":122.25,"c":125.4,"v":3786300},{"d":"2014-03-11","o":125.45,"h":125.6,"l":123.74,"c":124.27,"v":2655200},{"d":"2014-03-12","o":122.98,"h":126,"l":122.98,"c":125.98,"v":2761100},{"d":"2014-03-13","o":126.17,"h":126.35,"l":123.31,"c":123.96,"v":2436800},{"d":"2014-03-14","o":123.4,"h":124.91,"l":122.36,"c":122.54,"v":2213600},{"d":"2014-03-17","o":123.12,"h":125.31,"l":122.55,"c":123.86,"v":2574100},{"d":"2014-03-18","o":124.5,"h":127.48,"l":124.31,"c":127.47,"v":3255600},{"d":"2014-03-19","o":127.99,"h":127.99,"l":125.72,"c":126.58,"v":2599500},{"d":"2014-03-20","o":126.16,"h":127.1,"l":125.24,"c":127.05,"v":2311200},{"d":"2014-03-21","o":127.05,"h":128.96,"l":122.47,"c":122.93,"v":7101100},{"d":"2014-03-24","o":123.27,"h":123.5,"l":118.56,"c":121.28,"v":4448100},{"d":"2014-03-25","o":121.74,"h":123.95,"l":119.66,"c":120.63,"v":3863700},{"d":"2014-03-26","o":121.23,"h":122.89,"l":120.05,"c":120.11,"v":3843800},{"d":"2014-03-27","o":121.31,"h":123.98,"l":120.5,"c":122.29,"v":4553400},{"d":"2014-03-28","o":122.27,"h":124.12,"l":120.38,"c":120.55,"v":3246000},{"d":"2014-03-31","o":122.5,"h":124.53,"l":122.19,"c":123.34,"v":4761200},{"d":"2014-04-01","o":123.67,"h":126.23,"l":123.51,"c":126.07,"v":3163600},{"d":"2014-04-02","o":126.02,"h":127.09,"l":125.02,"c":125.98,"v":2892900},{"d":"2014-04-03","o":126.16,"h":127.25,"l":123.13,"c":124.13,"v":3036300},{"d":"2014-04-04","o":125.07,"h":125.38,"l":118.99,"c":119.11,"v":5017400},{"d":"2014-04-07","o":118.19,"h":119.74,"l":116.56,"c":118.82,"v":4813100},{"d":"2014-04-08","o":120.17,"h":120.47,"l":117.67,"c":117.98,"v":4181300},{"d":"2014-04-09","o":117.94,"h":120.19,"l":117.5,"c":120,"v":3441800},{"d":"2014-04-10","o":119.87,"h":119.95,"l":113.4,"c":114.11,"v":6201000},{"d":"2014-04-11","o":113.27,"h":116.09,"l":111.9,"c":111.94,"v":7262400},{"d":"2014-04-14","o":113,"h":114.88,"l":111.39,"c":113.32,"v":5428500},{"d":"2014-04-15","o":113.9,"h":115.99,"l":111.4,"c":115,"v":4750200},{"d":"2014-04-16","o":116.15,"h":116.24,"l":113.73,"c":115.54,"v":3451000},{"d":"2014-04-17","o":115.61,"h":117.19,"l":115.02,"c":115.46,"v":3237500},{"d":"2014-04-21","o":116.46,"h":117.09,"l":114.64,"c":117.02,"v":2657900},{"d":"2014-04-22","o":117.24,"h":119.71,"l":117.05,"c":119.3,"v":4277500},{"d":"2014-04-23","o":116.07,"h":116.45,"l":111.51,"c":113.32,"v":10965800},{"d":"2014-04-24","o":114.11,"h":114.5,"l":111.79,"c":113.72,"v":6112300},{"d":"2014-04-25","o":113.62,"h":113.62,"l":111.3,"c":111.41,"v":4512500},{"d":"2014-04-28","o":111.78,"h":112.34,"l":108.2,"c":111.48,"v":6113900},{"d":"2014-04-29","o":112.3,"h":112.45,"l":110.67,"c":111.9,"v":4116200},{"d":"2014-04-30","o":111.81,"h":112.27,"l":110.41,"c":111.75,"v":4464900},{"d":"2014-05-01","o":111.38,"h":113.21,"l":110.81,"c":112.76,"v":3642700},{"d":"2014-05-02","o":113.13,"h":113.72,"l":111.67,"c":112.42,"v":4319200},{"d":"2014-05-05","o":111.39,"h":113.34,"l":110.86,"c":113.18,"v":2544500},{"d":"2014-05-06","o":112.56,"h":113.67,"l":112.2,"c":112.28,"v":3760900},{"d":"2014-05-07","o":111.72,"h":112.84,"l":110.78,"c":112.77,"v":2823900},{"d":"2014-05-08","o":112.4,"h":113.72,"l":110.57,"c":110.78,"v":4161900},{"d":"2014-05-09","o":110.5,"h":111.57,"l":109.41,"c":111.48,"v":3487800},{"d":"2014-05-12","o":111.78,"h":112.73,"l":111.39,"c":111.73,"v":3554700},{"d":"2014-05-13","o":111.66,"h":112.18,"l":110.76,"c":110.81,"v":3676800},{"d":"2014-05-14","o":111.14,"h":112.48,"l":110.52,"c":112.07,"v":2991500},{"d":"2014-05-15","o":112,"h":112.32,"l":109.92,"c":110.29,"v":2785400},{"d":"2014-05-16","o":110.86,"h":112.03,"l":110.59,"c":111.94,"v":4193600},{"d":"2014-05-19","o":111.24,"h":112.47,"l":110.92,"c":112.08,"v":3652400},{"d":"2014-05-20","o":112.8,"h":112.85,"l":111.89,"c":112.22,"v":3234200},{"d":"2014-05-21","o":112.08,"h":113.84,"l":111.96,"c":113.49,"v":2805100},{"d":"2014-05-22","o":113.18,"h":115.59,"l":113.01,"c":114.86,"v":2582700},{"d":"2014-05-23","o":114.99,"h":115.12,"l":113.56,"c":114.33,"v":2812200},{"d":"2014-05-27","o":115.73,"h":115.92,"l":114.72,"c":115.89,"v":2513900},{"d":"2014-05-28","o":116.1,"h":116.38,"l":115.36,"c":115.67,"v":2261700},{"d":"2014-05-29","o":115.77,"h":116.5,"l":115.5,"c":116,"v":2123100},{"d":"2014-05-30","o":116.57,"h":116.57,"l":115.03,"c":115.99,"v":2251900},{"d":"2014-06-02","o":116.72,"h":117.06,"l":115.83,"c":116.45,"v":2741200},{"d":"2014-06-03","o":116.45,"h":117.72,"l":116.2,"c":117.12,"v":2474100},{"d":"2014-06-04","o":117.5,"h":119.38,"l":117.22,"c":119.15,"v":3047900},{"d":"2014-06-05","o":119.34,"h":119.34,"l":117.6,"c":117.74,"v":3116000},{"d":"2014-06-06","o":118.82,"h":118.83,"l":117.02,"c":117.82,"v":2551800},{"d":"2014-06-09","o":117.47,"h":117.79,"l":116.04,"c":116.4,"v":2900100},{"d":"2014-06-10","o":115.76,"h":117.15,"l":115.7,"c":117.1,"v":1912800},{"d":"2014-06-11","o":116.96,"h":117.52,"l":115.6,"c":116.34,"v":2178400},{"d":"2014-06-12","o":116.14,"h":116.62,"l":115.61,"c":116.2,"v":1802900},{"d":"2014-06-13","o":116.67,"h":116.7,"l":115.3,"c":116.03,"v":1457000},{"d":"2014-06-16","o":116,"h":116.91,"l":115.73,"c":116.16,"v":2159600},{"d":"2014-06-17","o":116.75,"h":116.85,"l":115.67,"c":116.17,"v":2106100},{"d":"2014-06-18","o":116.44,"h":117.56,"l":115.5,"c":117.49,"v":2549100},{"d":"2014-06-19","o":118.12,"h":118.12,"l":117.18,"c":117.85,"v":2206300},{"d":"2014-06-20","o":118.53,"h":121,"l":117.83,"c":120.97,"v":6247400},{"d":"2014-06-23","o":120.68,"h":120.85,"l":118.5,"c":119.13,"v":2317200},{"d":"2014-06-24","o":119.46,"h":120.26,"l":118.34,"c":118.79,"v":2003100},{"d":"2014-06-25","o":118.7,"h":120.34,"l":118.28,"c":119.42,"v":2666800},{"d":"2014-06-26","o":119.96,"h":119.97,"l":117.48,"c":119.14,"v":2311400},{"d":"2014-06-27","o":119.47,"h":119.5,"l":117.5,"c":118.59,"v":3331900},{"d":"2014-06-30","o":118.96,"h":119.17,"l":118.2,"c":118.37,"v":2422700},{"d":"2014-07-01","o":119.39,"h":120.5,"l":119.05,"c":120.31,"v":2072500},{"d":"2014-07-02","o":120.08,"h":121.22,"l":120.02,"c":121.03,"v":1447000},{"d":"2014-07-03","o":121.45,"h":122.85,"l":120.72,"c":122.85,"v":1963400},{"d":"2014-07-07","o":121.85,"h":123.11,"l":120.04,"c":120.16,"v":3075700},{"d":"2014-07-08","o":119.99,"h":120.98,"l":119.1,"c":119.96,"v":2455400},{"d":"2014-07-09","o":120.45,"h":120.62,"l":118.92,"c":119.57,"v":2647600},{"d":"2014-07-10","o":118.91,"h":119.2,"l":117.88,"c":118.95,"v":2642500},{"d":"2014-07-11","o":120.43,"h":120.8,"l":119.11,"c":119.77,"v":2733200},{"d":"2014-07-14","o":120.84,"h":120.86,"l":118.81,"c":118.98,"v":2149600},{"d":"2014-07-15","o":118.74,"h":119.47,"l":116.57,"c":116.86,"v":3963000},{"d":"2014-07-16","o":117.85,"h":117.85,"l":116.27,"c":117.71,"v":4087100},{"d":"2014-07-17","o":116.73,"h":117.17,"l":115.21,"c":115.39,"v":2688000},{"d":"2014-07-18","o":116.11,"h":118.68,"l":114.93,"c":118.3,"v":3477600},{"d":"2014-07-21","o":117.63,"h":119.34,"l":117.2,"c":119.03,"v":3076700},{"d":"2014-07-22","o":119.59,"h":121.27,"l":119.35,"c":121.11,"v":2806100},{"d":"2014-07-23","o":121.38,"h":122.39,"l":121,"c":122.01,"v":3527500},{"d":"2014-07-24","o":122.15,"h":122.36,"l":121.32,"c":122.26,"v":3219700},{"d":"2014-07-25","o":121.97,"h":122.88,"l":121.67,"c":122.84,"v":3028900},{"d":"2014-07-28","o":122.63,"h":123.05,"l":121.66,"c":122.65,"v":2432000},{"d":"2014-07-29","o":122.52,"h":124.39,"l":122.25,"c":123.31,"v":3988100},{"d":"2014-07-30","o":128.63,"h":131.24,"l":128.63,"c":130.01,"v":8465700},{"d":"2014-07-31","o":128.39,"h":129.34,"l":127.04,"c":127.39,"v":4839300},{"d":"2014-08-01","o":126.17,"h":127.3,"l":124.76,"c":125.55,"v":4542700},{"d":"2014-08-04","o":129,"h":129.39,"l":126.52,"c":128.65,"v":6403700},{"d":"2014-08-05","o":127.51,"h":129,"l":126.62,"c":127.88,"v":3749100},{"d":"2014-08-06","o":127.26,"h":128.78,"l":126.53,"c":127.09,"v":2579000},{"d":"2014-08-07","o":127.41,"h":128.89,"l":125.51,"c":125.75,"v":3065200},{"d":"2014-08-08","o":125.22,"h":127.41,"l":125.14,"c":126.95,"v":2206800},{"d":"2014-08-11","o":127.86,"h":128,"l":126.58,"c":127.32,"v":2529200},{"d":"2014-08-12","o":126.22,"h":126.9,"l":125.4,"c":126.32,"v":2324500},{"d":"2014-08-13","o":126.65,"h":127.8,"l":126.3,"c":127.34,"v":2537300},{"d":"2014-08-14","o":125.2,"h":132.52,"l":124.81,"c":131.86,"v":6408400},{"d":"2014-08-15","o":133.31,"h":133.31,"l":130,"c":132.8,"v":4347800},{"d":"2014-08-18","o":133.35,"h":133.98,"l":132.37,"c":133.22,"v":3156700},{"d":"2014-08-19","o":133.36,"h":133.69,"l":131.8,"c":133.02,"v":1878900},{"d":"2014-08-20","o":131.97,"h":133.27,"l":131.85,"c":132.68,"v":1748900},{"d":"2014-08-21","o":132.96,"h":133.01,"l":132.04,"c":132.53,"v":1774300},{"d":"2014-08-22","o":132.99,"h":133.46,"l":132.42,"c":132.82,"v":2017800},{"d":"2014-08-25","o":133.38,"h":134.93,"l":133.38,"c":134.79,"v":2997500},{"d":"2014-08-26","o":134.91,"h":137.67,"l":134.9,"c":137.27,"v":3891200},{"d":"2014-08-27","o":137.94,"h":138.57,"l":136.69,"c":137.83,"v":2693200},{"d":"2014-08-28","o":137.65,"h":139.38,"l":137.29,"c":138.69,"v":3899700},{"d":"2014-08-29","o":139.45,"h":139.73,"l":138.31,"c":139.38,"v":2362500},{"d":"2014-09-02","o":139.62,"h":139.93,"l":137.2,"c":137.96,"v":3287800},{"d":"2014-09-03","o":138.53,"h":138.85,"l":137.34,"c":138.58,"v":2729300},{"d":"2014-09-04","o":138.74,"h":139.5,"l":137.53,"c":138.01,"v":2975400},{"d":"2014-09-05","o":138.22,"h":138.33,"l":135.63,"c":137.88,"v":3357100},{"d":"2014-09-08","o":138,"h":139.36,"l":137.66,"c":139.27,"v":2512900},{"d":"2014-09-09","o":138.66,"h":138.98,"l":137.07,"c":137.39,"v":3122500},{"d":"2014-09-10","o":137.39,"h":139.72,"l":137.27,"c":139.19,"v":2330500},{"d":"2014-09-11","o":138.53,"h":139.93,"l":137.35,"c":138.96,"v":3620000},{"d":"2014-09-12","o":138.51,"h":138.99,"l":136.82,"c":137.89,"v":2329700},{"d":"2014-09-15","o":137.57,"h":138.06,"l":136.89,"c":137.97,"v":2174500},{"d":"2014-09-16","o":137.32,"h":139.55,"l":136.95,"c":139.33,"v":2398900},{"d":"2014-09-17","o":140,"h":141.57,"l":138.62,"c":140.71,"v":3940900},{"d":"2014-09-18","o":140.9,"h":142.16,"l":139.95,"c":142.02,"v":2160400},{"d":"2014-09-19","o":142.99,"h":144.46,"l":142.29,"c":144.01,"v":6703300},{"d":"2014-09-22","o":143.29,"h":144.02,"l":141.09,"c":142.18,"v":3082800},{"d":"2014-09-23","o":141.84,"h":142.4,"l":140.57,"c":140.68,"v":2320900},{"d":"2014-09-24","o":140.75,"h":142.48,"l":140.02,"c":142.24,"v":3227600},{"d":"2014-09-25","o":142.08,"h":143.03,"l":139.4,"c":139.85,"v":2676400},{"d":"2014-09-26","o":140.01,"h":141.19,"l":138.93,"c":141.06,"v":2296200},{"d":"2014-09-29","o":139.96,"h":141.5,"l":139.33,"c":140.07,"v":2218700},{"d":"2014-09-30","o":140.31,"h":141.58,"l":139.02,"c":140.46,"v":2646800},{"d":"2014-10-01","o":140.39,"h":140.78,"l":138.18,"c":138.82,"v":3752200},{"d":"2014-10-02","o":138.98,"h":139.77,"l":136.32,"c":137.2,"v":3060900},{"d":"2014-10-03","o":138.07,"h":139.71,"l":137.9,"c":139.15,"v":3429000},{"d":"2014-10-06","o":138.07,"h":140.55,"l":136.98,"c":137.61,"v":3190200},{"d":"2014-10-07","o":137.14,"h":137.54,"l":135.98,"c":136.03,"v":2679500},{"d":"2014-10-08","o":135.61,"h":140.38,"l":135.42,"c":140.07,"v":3621000},{"d":"2014-10-09","o":139.57,"h":140.19,"l":137.02,"c":137.58,"v":2750500},{"d":"2014-10-10","o":136.78,"h":140.74,"l":136.78,"c":137.39,"v":5750400},{"d":"2014-10-13","o":137.05,"h":137.81,"l":133.52,"c":133.56,"v":6866700},{"d":"2014-10-14","o":135.38,"h":135.43,"l":131.93,"c":132.2,"v":3736400},{"d":"2014-10-15","o":131.02,"h":131.37,"l":128.6,"c":130.9,"v":4700100},{"d":"2014-10-16","o":128.15,"h":130.88,"l":127.67,"c":130.45,"v":7906000},{"d":"2014-10-17","o":131.25,"h":139.85,"l":129.5,"c":133.69,"v":7351500},{"d":"2014-10-20","o":133.28,"h":137.55,"l":133.01,"c":137.51,"v":6623800},{"d":"2014-10-21","o":138.49,"h":145.49,"l":137.01,"c":144.09,"v":8951400},{"d":"2014-10-22","o":143.81,"h":144.41,"l":141.67,"c":143.64,"v":5222100},{"d":"2014-10-23","o":145.9,"h":148.14,"l":145.24,"c":147.25,"v":4710700},{"d":"2014-10-24","o":146.85,"h":147.5,"l":145.52,"c":147.26,"v":5318400},{"d":"2014-10-27","o":146.7,"h":148.47,"l":146.11,"c":148.2,"v":4172500},{"d":"2014-10-28","o":151.75,"h":157.25,"l":151.47,"c":157.19,"v":11623200},{"d":"2014-10-29","o":157.91,"h":159.72,"l":156.91,"c":158.88,"v":7069800},{"d":"2014-10-30","o":158.64,"h":161.58,"l":158.16,"c":161.58,"v":3864500},{"d":"2014-10-31","o":164.56,"h":164.65,"l":161.42,"c":162.18,"v":7971100},{"d":"2014-11-03","o":162.08,"h":162.41,"l":159.65,"c":161.56,"v":5823800},{"d":"2014-11-04","o":160.69,"h":161.99,"l":159.17,"c":160.41,"v":3719000},{"d":"2014-11-05","o":161.31,"h":161.31,"l":158.81,"c":158.94,"v":4062900},{"d":"2014-11-06","o":159.97,"h":160.94,"l":159.47,"c":160.35,"v":3310900},{"d":"2014-11-07","o":162.07,"h":162.25,"l":158.32,"c":160.25,"v":3633300},{"d":"2014-11-10","o":161.01,"h":163.2,"l":160.5,"c":163.09,"v":3160900},{"d":"2014-11-11","o":163.08,"h":163.86,"l":161.52,"c":162.42,"v":3015700},{"d":"2014-11-12","o":161.77,"h":163.07,"l":161.04,"c":161.93,"v":3528900},{"d":"2014-11-13","o":162.11,"h":162.35,"l":159.58,"c":160.85,"v":3636900},{"d":"2014-11-14","o":161.1,"h":161.28,"l":156.62,"c":157.68,"v":4505700},{"d":"2014-11-17","o":156.91,"h":160.2,"l":156.66,"c":159.14,"v":2662400},{"d":"2014-11-18","o":158.91,"h":162.39,"l":158.37,"c":162.24,"v":3135600},{"d":"2014-11-19","o":161.28,"h":163.28,"l":160.37,"c":162.64,"v":2422900},{"d":"2014-11-20","o":161.91,"h":164.83,"l":161.75,"c":162.68,"v":3208900},{"d":"2014-11-21","o":165.58,"h":165.58,"l":161.43,"c":162.81,"v":3717000},{"d":"2014-11-24","o":163,"h":165.68,"l":162.95,"c":164.18,"v":2193300},{"d":"2014-11-25","o":164.06,"h":164.41,"l":160.7,"c":162.24,"v":3564900},{"d":"2014-11-26","o":162.75,"h":164.84,"l":162.47,"c":164.72,"v":2118000},{"d":"2014-11-28","o":165,"h":167.35,"l":164.52,"c":165.31,"v":1794800},{"d":"2014-12-01","o":165.12,"h":167.37,"l":164.17,"c":166.41,"v":2514200},{"d":"2014-12-02","o":167.6,"h":169.33,"l":166.8,"c":169.28,"v":3290200},{"d":"2014-12-03","o":169.28,"h":169.49,"l":166.5,"c":168.07,"v":2369100},{"d":"2014-12-04","o":167.54,"h":168.76,"l":166.45,"c":166.55,"v":3357800},{"d":"2014-12-05","o":166.68,"h":169.41,"l":166.11,"c":169.24,"v":2548700},{"d":"2014-12-08","o":169.39,"h":173.14,"l":169,"c":171.64,"v":3953700},{"d":"2014-12-09","o":170.32,"h":170.91,"l":167.44,"c":169.39,"v":3712300},{"d":"2014-12-10","o":169,"h":169.75,"l":165,"c":165.39,"v":3490200},{"d":"2014-12-11","o":166.7,"h":169.64,"l":165.6,"c":166.08,"v":3173600},{"d":"2014-12-12","o":163.14,"h":167.71,"l":162.3,"c":164.53,"v":3366700},{"d":"2014-12-15","o":164.77,"h":164.99,"l":159.4,"c":159.6,"v":4428300},{"d":"2014-12-16","o":157.68,"h":163.96,"l":157.5,"c":159.44,"v":4492800},{"d":"2014-12-17","o":159.46,"h":164.01,"l":158.6,"c":163.48,"v":3417900},{"d":"2014-12-18","o":166.1,"h":168.59,"l":164.58,"c":168.48,"v":3511800},{"d":"2014-12-19","o":168.91,"h":171.73,"l":167.4,"c":170.17,"v":7856300},{"d":"2014-12-22","o":168.31,"h":169.04,"l":163.91,"c":164.53,"v":4061500},{"d":"2014-12-23","o":164.91,"h":164.99,"l":154.36,"c":157.52,"v":7091700},{"d":"2014-12-24","o":156.53,"h":163.17,"l":156.47,"c":160.67,"v":2222800},{"d":"2014-12-26","o":162.16,"h":164.15,"l":161.85,"c":163.46,"v":1707500},{"d":"2014-12-29","o":163.83,"h":164.05,"l":161.52,"c":162.85,"v":1727600},{"d":"2014-12-30","o":162.69,"h":162.73,"l":160.18,"c":160.63,"v":2019800},{"d":"2014-12-31","o":161.67,"h":163.28,"l":159.26,"c":159.29,"v":2691900},{"d":"2015-01-02","o":160.16,"h":162.59,"l":158.6,"c":159.89,"v":2605400},{"d":"2015-01-05","o":157.43,"h":159.6,"l":154.26,"c":157.99,"v":4080300},{"d":"2015-01-06","o":158.78,"h":158.88,"l":152.33,"c":152.9,"v":5075800},{"d":"2015-01-07","o":154.09,"h":158.58,"l":153.01,"c":158.24,"v":3502400},{"d":"2015-01-08","o":159.6,"h":162.76,"l":155.15,"c":157.67,"v":4560200},{"d":"2015-01-09","o":158.76,"h":158.76,"l":154.63,"c":155.73,"v":3949100},{"d":"2015-01-12","o":156.22,"h":157.99,"l":154.99,"c":156.22,"v":2700700},{"d":"2015-01-13","o":158.89,"h":160.96,"l":153.41,"c":155.14,"v":4570400},{"d":"2015-01-14","o":152.87,"h":155.54,"l":152.57,"c":155.16,"v":3426400},{"d":"2015-01-15","o":156.15,"h":157.74,"l":151.53,"c":151.92,"v":2894000},{"d":"2015-01-16","o":152.43,"h":158.44,"l":152.03,"c":158.43,"v":3513200},{"d":"2015-01-20","o":159.21,"h":159.73,"l":154.65,"c":157.6,"v":3664400},{"d":"2015-01-21","o":155.38,"h":158.27,"l":155.38,"c":157.38,"v":2804900},{"d":"2015-01-22","o":158.17,"h":159.78,"l":154.11,"c":159.57,"v":3783100},{"d":"2015-01-23","o":159.8,"h":160.01,"l":158.25,"c":159.81,"v":2249400},{"d":"2015-01-26","o":159.62,"h":161.48,"l":157.67,"c":159.73,"v":3149600},{"d":"2015-01-27","o":158.53,"h":160.74,"l":158.28,"c":158.89,"v":2876300},{"d":"2015-01-28","o":158.32,"h":160.91,"l":154.51,"c":154.64,"v":4927100},{"d":"2015-01-29","o":154.89,"h":156.84,"l":153.76,"c":156.37,"v":3435500},{"d":"2015-01-30","o":155.55,"h":156.87,"l":151.53,"c":152.26,"v":5318200},{"d":"2015-02-02","o":153.41,"h":153.97,"l":149.4,"c":152.5,"v":3832500},{"d":"2015-02-03","o":153.76,"h":153.76,"l":148.87,"c":152.23,"v":4298400},{"d":"2015-02-04","o":150.13,"h":153.15,"l":147.42,"c":151.45,"v":5827100},{"d":"2015-02-05","o":152.29,"h":153.9,"l":151.02,"c":153.36,"v":3564400},{"d":"2015-02-06","o":154.32,"h":154.76,"l":150.6,"c":151.4,"v":3242700},{"d":"2015-02-09","o":150,"h":151.83,"l":149.2,"c":150.01,"v":3236400},{"d":"2015-02-10","o":150.5,"h":152.63,"l":149.05,"c":152.57,"v":4108600},{"d":"2015-02-11","o":153.3,"h":155.24,"l":152.26,"c":153.11,"v":3998700},{"d":"2015-02-12","o":154.83,"h":154.83,"l":151.12,"c":153.18,"v":2935800},{"d":"2015-02-13","o":153.62,"h":153.81,"l":150.21,"c":153.48,"v":3591400},{"d":"2015-02-17","o":153.52,"h":154.85,"l":153,"c":154.24,"v":3895600},{"d":"2015-02-18","o":154.22,"h":156.23,"l":153.64,"c":155.78,"v":3297900},{"d":"2015-02-19","o":155.97,"h":156.42,"l":155.04,"c":156.05,"v":3913900},{"d":"2015-02-20","o":156.43,"h":157.75,"l":155.06,"c":157.66,"v":4411100},{"d":"2015-02-23","o":158.07,"h":159.2,"l":157.81,"c":158.42,"v":3094300},{"d":"2015-02-24","o":159,"h":159.11,"l":156.25,"c":157.37,"v":2060500},{"d":"2015-02-25","o":157.76,"h":158.78,"l":155.74,"c":158.08,"v":3262800},{"d":"2015-02-26","o":158.48,"h":159.4,"l":156,"c":158.97,"v":3379800},{"d":"2015-02-27","o":159.1,"h":159.24,"l":157.2,"c":157.72,"v":2472000},{"d":"2015-03-02","o":159.29,"h":159.9,"l":157.62,"c":159.63,"v":3483500},{"d":"2015-03-03","o":159.4,"h":159.4,"l":157.51,"c":158.56,"v":2334900},{"d":"2015-03-04","o":158.05,"h":159.74,"l":156.81,"c":159.19,"v":3098600},{"d":"2015-03-05","o":160,"h":161.48,"l":158.86,"c":159.6,"v":2470900},{"d":"2015-03-06","o":158.5,"h":159.92,"l":154,"c":154.88,"v":4091400},{"d":"2015-03-09","o":154.85,"h":155.74,"l":152.78,"c":155.01,"v":2135000},{"d":"2015-03-10","o":152.87,"h":155.63,"l":152.29,"c":153.58,"v":3509600},{"d":"2015-03-11","o":154.12,"h":154.27,"l":152.42,"c":152.7,"v":2487100},{"d":"2015-03-12","o":154.26,"h":154.77,"l":152.95,"c":154.25,"v":1889400},{"d":"2015-03-13","o":153.28,"h":154.75,"l":152.58,"c":154.26,"v":2737900},{"d":"2015-03-16","o":157.73,"h":163.2,"l":156.74,"c":163.03,"v":5201600},{"d":"2015-03-17","o":162.25,"h":163.76,"l":161.74,"c":163.07,"v":2620800},{"d":"2015-03-18","o":162.97,"h":167.6,"l":161.83,"c":166.54,"v":3690100},{"d":"2015-03-19","o":167.67,"h":169.22,"l":166.97,"c":169.11,"v":3756600},{"d":"2015-03-20","o":170.4,"h":172.36,"l":168.51,"c":170.1,"v":9040600},{"d":"2015-03-23","o":168.9,"h":169.21,"l":165.7,"c":166.54,"v":3879900},{"d":"2015-03-24","o":166.06,"h":168.25,"l":165.4,"c":166.01,"v":2555600},{"d":"2015-03-25","o":166,"h":166.79,"l":160.57,"c":160.62,"v":4010100},{"d":"2015-03-26","o":158.84,"h":162.69,"l":157.36,"c":160.55,"v":3146500},{"d":"2015-03-27","o":161.26,"h":163.45,"l":161,"c":162.59,"v":2438900},{"d":"2015-03-30","o":164.51,"h":165.82,"l":163.05,"c":164.31,"v":2388100},{"d":"2015-03-31","o":163.32,"h":164.09,"l":159.72,"c":159.85,"v":3111000},{"d":"2015-04-01","o":159.37,"h":159.39,"l":154.64,"c":157.1,"v":5135000},{"d":"2015-04-02","o":157.12,"h":158.18,"l":155.03,"c":155.88,"v":3015200},{"d":"2015-04-06","o":154.8,"h":157.27,"l":154.6,"c":155.28,"v":3185700},{"d":"2015-04-07","o":155.62,"h":159.47,"l":155.28,"c":157.28,"v":2942600},{"d":"2015-04-08","o":157.68,"h":160.99,"l":157.66,"c":160.33,"v":3031200},{"d":"2015-04-09","o":161.23,"h":161.8,"l":159.07,"c":161.49,"v":2860600},{"d":"2015-04-10","o":161.59,"h":163.69,"l":160.31,"c":163.38,"v":2407200},{"d":"2015-04-13","o":162.82,"h":164.72,"l":162.34,"c":162.49,"v":1767700},{"d":"2015-04-14","o":162.5,"h":163.47,"l":160.56,"c":162.57,"v":2099400},{"d":"2015-04-15","o":163.12,"h":165.91,"l":162.86,"c":165.47,"v":3659300},{"d":"2015-04-16","o":166.4,"h":167.64,"l":165.07,"c":166.87,"v":3085600},{"d":"2015-04-17","o":165,"h":165.5,"l":161.72,"c":163.58,"v":4249700},{"d":"2015-04-20","o":164.64,"h":166.05,"l":163.06,"c":165.97,"v":2760900},{"d":"2015-04-21","o":167.09,"h":168.88,"l":167.07,"c":168.46,"v":3794800},{"d":"2015-04-22","o":173.04,"h":173.6,"l":167.01,"c":169.1,"v":5352200},{"d":"2015-04-23","o":167.94,"h":169.55,"l":166.58,"c":169.17,"v":3668100},{"d":"2015-04-24","o":168.15,"h":169.25,"l":166.06,"c":167.91,"v":2548300},{"d":"2015-04-27","o":168.49,"h":168.72,"l":161.55,"c":162.38,"v":4386200},{"d":"2015-04-28","o":162.15,"h":165.3,"l":160.63,"c":162.49,"v":4262800},{"d":"2015-04-29","o":161.28,"h":163.46,"l":159.53,"c":160.98,"v":3281800},{"d":"2015-04-30","o":159.84,"h":161.71,"l":156.47,"c":157.91,"v":4444300},{"d":"2015-05-01","o":159.5,"h":161.69,"l":158.65,"c":160.36,"v":3259800},{"d":"2015-05-04","o":161.5,"h":163.96,"l":161.45,"c":162.11,"v":3496200},{"d":"2015-05-05","o":161.31,"h":162.19,"l":159.24,"c":159.44,"v":3086000},{"d":"2015-05-06","o":160,"h":160.39,"l":156.65,"c":158.95,"v":3762700},{"d":"2015-05-07","o":159.24,"h":159.82,"l":157.2,"c":157.9,"v":4374000},{"d":"2015-05-08","o":159.78,"h":162.86,"l":159.13,"c":162.34,"v":4664200},{"d":"2015-05-11","o":162.31,"h":162.99,"l":161,"c":161.05,"v":2723800},{"d":"2015-05-12","o":159,"h":159.26,"l":155.71,"c":158.24,"v":4359700},{"d":"2015-05-13","o":159.74,"h":161.24,"l":157.65,"c":158.39,"v":2727000},{"d":"2015-05-14","o":159.9,"h":162.16,"l":158.19,"c":161.98,"v":2717500},{"d":"2015-05-15","o":163.27,"h":163.63,"l":161.68,"c":162.36,"v":2384600},{"d":"2015-05-18","o":161.7,"h":163.9,"l":161.27,"c":163.44,"v":2153900},{"d":"2015-05-19","o":163.86,"h":164.12,"l":162.46,"c":163.56,"v":1746600},{"d":"2015-05-20","o":163.97,"h":165.59,"l":162.4,"c":163.98,"v":2027300},{"d":"2015-05-21","o":163.52,"h":164.73,"l":162.82,"c":163.84,"v":2156600},{"d":"2015-05-22","o":163.58,"h":164.57,"l":163.03,"c":163.58,"v":1636000},{"d":"2015-05-26","o":160.65,"h":162.46,"l":158,"c":159.01,"v":4078300},{"d":"2015-05-27","o":159.96,"h":161,"l":159.28,"c":160.44,"v":3336300},{"d":"2015-05-28","o":159.6,"h":159.6,"l":155.83,"c":157.35,"v":4205300},{"d":"2015-05-29","o":156.79,"h":157.97,"l":155.58,"c":156.26,"v":4414300},{"d":"2015-06-01","o":157.59,"h":158,"l":155.5,"c":157.03,"v":2849800},{"d":"2015-06-02","o":156.88,"h":157.97,"l":154.8,"c":156.44,"v":2497200},{"d":"2015-06-03","o":157.45,"h":157.86,"l":156.4,"c":157.13,"v":2160500},{"d":"2015-06-04","o":156.6,"h":158.47,"l":156.3,"c":158.09,"v":3917700},{"d":"2015-06-05","o":158.5,"h":159.4,"l":156.03,"c":157.25,"v":3431100},{"d":"2015-06-08","o":157.3,"h":158.47,"l":155.63,"c":156.47,"v":2081700},{"d":"2015-06-09","o":156.55,"h":157.11,"l":153.91,"c":154.8,"v":2766000},{"d":"2015-06-10","o":153.4,"h":155.88,"l":150.85,"c":155.55,"v":5972800},{"d":"2015-06-11","o":157.91,"h":158.97,"l":156.44,"c":157.96,"v":3633400},{"d":"2015-06-12","o":157.23,"h":157.74,"l":155.01,"c":156.12,"v":2398100},{"d":"2015-06-15","o":154.75,"h":156.37,"l":153.57,"c":156.1,"v":2585200},{"d":"2015-06-16","o":155.81,"h":156.81,"l":155.09,"c":156.23,"v":1723300},{"d":"2015-06-17","o":156.86,"h":156.98,"l":154.88,"c":155.65,"v":3008600},{"d":"2015-06-18","o":156.33,"h":160.77,"l":156.31,"c":160.12,"v":3454500},{"d":"2015-06-19","o":160.13,"h":162.23,"l":159.77,"c":160.72,"v":5182000},{"d":"2015-06-22","o":161.62,"h":163.26,"l":161.45,"c":162.22,"v":1926600},{"d":"2015-06-23","o":163.45,"h":163.5,"l":161.04,"c":161.69,"v":2451800},{"d":"2015-06-24","o":161.53,"h":161.84,"l":159.28,"c":159.89,"v":2522600},{"d":"2015-06-25","o":160.82,"h":160.84,"l":158.02,"c":158.76,"v":2411400},{"d":"2015-06-26","o":159.41,"h":159.79,"l":157.23,"c":158.02,"v":3537900},{"d":"2015-06-29","o":156.63,"h":157.96,"l":151.43,"c":151.6,"v":4784800},{"d":"2015-06-30","o":153.24,"h":154.22,"l":151.51,"c":153.52,"v":3893300},{"d":"2015-07-01","o":154.94,"h":155.75,"l":153.43,"c":154.99,"v":2299100},{"d":"2015-07-02","o":155.15,"h":155.57,"l":153.01,"c":153.26,"v":2119800},{"d":"2015-07-06","o":152.14,"h":156.07,"l":151.89,"c":154.5,"v":2773500},{"d":"2015-07-07","o":155.25,"h":155.7,"l":152.18,"c":155.39,"v":2253200},{"d":"2015-07-08","o":154.11,"h":154.85,"l":151.93,"c":152.31,"v":2393500},{"d":"2015-07-09","o":152.44,"h":153.9,"l":151.04,"c":151.31,"v":4146300},{"d":"2015-07-10","o":153.99,"h":154.53,"l":152.49,"c":154.1,"v":3976600},{"d":"2015-07-13","o":155.28,"h":156.56,"l":154.92,"c":155.76,"v":1803400},{"d":"2015-07-14","o":156.34,"h":160.31,"l":155.76,"c":159.32,"v":3624800},{"d":"2015-07-15","o":160.46,"h":162.55,"l":159.58,"c":160.45,"v":2618600},{"d":"2015-07-16","o":161.73,"h":163.75,"l":161.07,"c":163.04,"v":2487500},{"d":"2015-07-17","o":163.05,"h":163.5,"l":160.6,"c":163.27,"v":3248500},{"d":"2015-07-20","o":163.56,"h":165.4,"l":162.89,"c":164.34,"v":2692400},{"d":"2015-07-21","o":164.72,"h":165.32,"l":162.37,"c":163.7,"v":2690000},{"d":"2015-07-22","o":161.47,"h":164.68,"l":161.47,"c":164.25,"v":2106900},{"d":"2015-07-23","o":165,"h":165.12,"l":162.79,"c":164.1,"v":1716300},{"d":"2015-07-24","o":162.11,"h":163.73,"l":157.21,"c":158.59,"v":4410700},{"d":"2015-07-27","o":159.37,"h":165.94,"l":159.16,"c":165.54,"v":5757200},{"d":"2015-07-28","o":166.12,"h":174.8,"l":166.12,"c":172.74,"v":8553600},{"d":"2015-07-29","o":172.92,"h":173.68,"l":169.12,"c":171.47,"v":5112300},{"d":"2015-07-30","o":170.09,"h":172.48,"l":168.21,"c":171.69,"v":4044100},{"d":"2015-07-31","o":177.5,"h":181.81,"l":176,"c":176.59,"v":7289400},{"d":"2015-08-03","o":176.8,"h":177.05,"l":174.02,"c":175.59,"v":2922600},{"d":"2015-08-04","o":175.79,"h":176.22,"l":173.62,"c":174.8,"v":2474200},{"d":"2015-08-05","o":175.53,"h":177.52,"l":175.38,"c":176.44,"v":2146700},{"d":"2015-08-06","o":176.94,"h":176.96,"l":168.25,"c":169.66,"v":3775400},{"d":"2015-08-07","o":169.67,"h":172.47,"l":166.4,"c":172.31,"v":4156000},{"d":"2015-08-10","o":172.9,"h":174.69,"l":170.45,"c":170.6,"v":2729600},{"d":"2015-08-11","o":169.67,"h":169.73,"l":166.89,"c":168.56,"v":2924900},{"d":"2015-08-12","o":167.69,"h":171.19,"l":164.62,"c":170.62,"v":4486400},{"d":"2015-08-13","o":170.5,"h":170.99,"l":168.03,"c":168.58,"v":1897000},{"d":"2015-08-14","o":168.09,"h":169.63,"l":166.66,"c":167.72,"v":2704500},{"d":"2015-08-17","o":167.05,"h":169.89,"l":166,"c":169.79,"v":1988800},{"d":"2015-08-18","o":170.01,"h":170.24,"l":167.1,"c":167.72,"v":2273400},{"d":"2015-08-19","o":166.82,"h":167.72,"l":164.45,"c":166.57,"v":3139800},{"d":"2015-08-20","o":164.33,"h":165.5,"l":161.03,"c":161.15,"v":3491800},{"d":"2015-08-21","o":158.97,"h":163.92,"l":155.19,"c":155.19,"v":6208400},{"d":"2015-08-24","o":145.33,"h":154.42,"l":140,"c":147.64,"v":8697500},{"d":"2015-08-25","o":152.5,"h":153.88,"l":144.88,"c":145.19,"v":6701100},{"d":"2015-08-26","o":151.23,"h":154.11,"l":147.13,"c":153.98,"v":5251300},{"d":"2015-08-27","o":154.88,"h":157.1,"l":151.36,"c":155.72,"v":4910500},{"d":"2015-08-28","o":156.38,"h":158,"l":153.71,"c":155.89,"v":4649300},{"d":"2015-08-31","o":155.33,"h":156.35,"l":151.3,"c":151.78,"v":4354500},{"d":"2015-09-01","o":149.23,"h":150.99,"l":146.95,"c":147.46,"v":5523000},{"d":"2015-09-02","o":149.07,"h":152.35,"l":147.25,"c":152.29,"v":4339100},{"d":"2015-09-03","o":152.68,"h":154.12,"l":148.93,"c":149.23,"v":2868400},{"d":"2015-09-04","o":147.49,"h":148.96,"l":145.75,"c":147.02,"v":3362800},{"d":"2015-09-08","o":151.6,"h":154.66,"l":151,"c":154.56,"v":4508400},{"d":"2015-09-09","o":156.19,"h":156.76,"l":150.62,"c":151.08,"v":2987600},{"d":"2015-09-10","o":150.84,"h":154.32,"l":150.56,"c":153.14,"v":3477900},{"d":"2015-09-11","o":152.05,"h":153.45,"l":150.93,"c":153.21,"v":2422700},{"d":"2015-09-14","o":153.89,"h":153.89,"l":150.05,"c":151,"v":2896200},{"d":"2015-09-15","o":152.02,"h":152.79,"l":150.24,"c":152.14,"v":2560200},{"d":"2015-09-16","o":151.97,"h":152.88,"l":148.47,"c":151.18,"v":4004200},{"d":"2015-09-17","o":151.7,"h":156.34,"l":151,"c":153.91,"v":3519500},{"d":"2015-09-18","o":151.12,"h":153.37,"l":149.03,"c":150.59,"v":6487300},{"d":"2015-09-21","o":151.97,"h":152.8,"l":146.32,"c":147.09,"v":4702600},{"d":"2015-09-22","o":145,"h":146.78,"l":142.82,"c":145.93,"v":4518000},{"d":"2015-09-23","o":146.08,"h":147.04,"l":144.03,"c":145.72,"v":2785400},{"d":"2015-09-24","o":144.72,"h":145.63,"l":141.36,"c":143.51,"v":3519200},{"d":"2015-09-25","o":146.06,"h":146.75,"l":136.76,"c":138.53,"v":5243700},{"d":"2015-09-28","o":137.99,"h":138.19,"l":130.09,"c":132.24,"v":7514700},{"d":"2015-09-29","o":132,"h":138,"l":131.43,"c":133.82,"v":6251500},{"d":"2015-09-30","o":136.66,"h":139.25,"l":135.86,"c":138.32,"v":6209500},{"d":"2015-10-01","o":138.55,"h":140.64,"l":136.6,"c":140.23,"v":4675900},{"d":"2015-10-02","o":138.26,"h":142.54,"l":135.64,"c":142.47,"v":4803500},{"d":"2015-10-05","o":144,"h":144.91,"l":142.22,"c":143.8,"v":4367100},{"d":"2015-10-06","o":142.12,"h":143.37,"l":138.06,"c":141.22,"v":4759700},{"d":"2015-10-07","o":142.65,"h":148.31,"l":140.24,"c":148.05,"v":8002400},{"d":"2015-10-08","o":147.68,"h":150.99,"l":145.03,"c":149.9,"v":6638500},{"d":"2015-10-09","o":149.25,"h":150.75,"l":148.01,"c":149.59,"v":3080900},{"d":"2015-10-12","o":152.78,"h":155.12,"l":151.63,"c":153.03,"v":5473000},{"d":"2015-10-13","o":151.54,"h":152.98,"l":147.44,"c":147.58,"v":4143900},{"d":"2015-10-14","o":148.38,"h":150.93,"l":147.13,"c":147.81,"v":3197400},{"d":"2015-10-15","o":147.45,"h":152.78,"l":146.97,"c":152.54,"v":3269600},{"d":"2015-10-16","o":153.19,"h":154.12,"l":150.58,"c":152.61,"v":4793100},{"d":"2015-10-19","o":152.61,"h":156.14,"l":152.46,"c":154.47,"v":3271700},{"d":"2015-10-20","o":154.19,"h":155,"l":149.47,"c":150.45,"v":3385300},{"d":"2015-10-21","o":152.37,"h":152.75,"l":147.3,"c":150.09,"v":3832600},{"d":"2015-10-22","o":152.1,"h":152.94,"l":148.57,"c":152.31,"v":4079800},{"d":"2015-10-23","o":153.61,"h":156.2,"l":151.86,"c":155.75,"v":3657300},{"d":"2015-10-26","o":156,"h":159.91,"l":154.65,"c":158.58,"v":4346600},{"d":"2015-10-27","o":158.58,"h":162.12,"l":157.83,"c":161.98,"v":3877200},{"d":"2015-10-28","o":162.72,"h":162.87,"l":158.73,"c":162.67,"v":4878900},{"d":"2015-10-29","o":164.99,"h":165,"l":158.94,"c":160.58,"v":4870200},{"d":"2015-10-30","o":161.06,"h":162,"l":158.13,"c":158.18,"v":4589700},{"d":"2015-11-02","o":159.01,"h":162.75,"l":158.37,"c":162.31,"v":3222500},{"d":"2015-11-03","o":160.97,"h":163.15,"l":160.5,"c":162.46,"v":2411500},{"d":"2015-11-04","o":162.85,"h":163.99,"l":160.77,"c":161.88,"v":3059500},{"d":"2015-11-05","o":162.2,"h":162.48,"l":158.82,"c":161.22,"v":2202400},{"d":"2015-11-06","o":160.87,"h":160.87,"l":156.84,"c":160.46,"v":3344000},{"d":"2015-11-09","o":159.75,"h":160.61,"l":158.32,"c":159.63,"v":2722200},{"d":"2015-11-10","o":160.25,"h":161.17,"l":158.05,"c":158.37,"v":2871300},{"d":"2015-11-11","o":159.26,"h":159.57,"l":156.76,"c":156.86,"v":1920400},{"d":"2015-11-12","o":155.94,"h":157.7,"l":150.82,"c":150.98,"v":4767200},{"d":"2015-11-13","o":150.68,"h":153.52,"l":148,"c":151.55,"v":3855000},{"d":"2015-11-16","o":152.02,"h":154.78,"l":151.1,"c":154.5,"v":2443200},{"d":"2015-11-17","o":154.91,"h":159.13,"l":153.7,"c":157.6,"v":3644300},{"d":"2015-11-18","o":158.11,"h":161.12,"l":156.35,"c":160.92,"v":2975800},{"d":"2015-11-19","o":159.89,"h":161.52,"l":158.83,"c":159.49,"v":2041000},{"d":"2015-11-20","o":160.74,"h":161.34,"l":159.55,"c":159.91,"v":2728000},{"d":"2015-11-23","o":159.63,"h":163.13,"l":159.63,"c":162.47,"v":4168400},{"d":"2015-11-24","o":161.01,"h":163.34,"l":161,"c":162.78,"v":3687000},{"d":"2015-11-25","o":163.05,"h":164.59,"l":162.71,"c":163.95,"v":2134200},{"d":"2015-11-27","o":164.76,"h":165,"l":163.14,"c":163.52,"v":1052400},{"d":"2015-11-30","o":163.49,"h":164,"l":160.36,"c":161.1,"v":2982600},{"d":"2015-12-01","o":162.71,"h":163.43,"l":160.52,"c":161.98,"v":2429000},{"d":"2015-12-02","o":161.62,"h":162.39,"l":160.1,"c":160.52,"v":2871600},{"d":"2015-12-03","o":160.27,"h":160.52,"l":153.71,"c":154.65,"v":4468600},{"d":"2015-12-04","o":154.96,"h":161.95,"l":154.95,"c":161.43,"v":3920900},{"d":"2015-12-07","o":162.91,"h":162.97,"l":157.54,"c":158.3,"v":3566700},{"d":"2015-12-08","o":156.61,"h":160.67,"l":156.04,"c":159.35,"v":2249200},{"d":"2015-12-09","o":158.35,"h":159.81,"l":156.12,"c":157.89,"v":2995600},{"d":"2015-12-10","o":158.97,"h":160.85,"l":157,"c":159.67,"v":2814000},{"d":"2015-12-11","o":157.82,"h":158.78,"l":154.79,"c":155.15,"v":3005700},{"d":"2015-12-14","o":155.98,"h":158.34,"l":153.43,"c":158.11,"v":2780600},{"d":"2015-12-15","o":161.65,"h":164.45,"l":161.56,"c":162.62,"v":5365600},{"d":"2015-12-16","o":164.31,"h":165.23,"l":162.1,"c":164.58,"v":3923600},{"d":"2015-12-17","o":164.58,"h":164.99,"l":159.81,"c":161.43,"v":3699400},{"d":"2015-12-18","o":160.5,"h":161.82,"l":158.62,"c":158.8,"v":6227000},{"d":"2015-12-21","o":159.88,"h":160.38,"l":157.38,"c":159.28,"v":3818900},{"d":"2015-12-22","o":160.5,"h":163.37,"l":160.04,"c":162.3,"v":3125500},{"d":"2015-12-23","o":163.03,"h":163.5,"l":161.65,"c":162.72,"v":2202100},{"d":"2015-12-24","o":163.7,"h":164.36,"l":162.22,"c":163.55,"v":943000},{"d":"2015-12-28","o":162.91,"h":163.13,"l":160.6,"c":161.73,"v":1513000},{"d":"2015-12-29","o":162.92,"h":164.96,"l":162.05,"c":164.44,"v":2171100},{"d":"2015-12-30","o":164.63,"h":164.75,"l":162.91,"c":163.29,"v":1493000},{"d":"2015-12-31","o":162.15,"h":164.11,"l":162.05,"c":162.33,"v":1775900},{"d":"2016-01-04","o":159,"h":159.22,"l":156.09,"c":158.34,"v":5083200},{"d":"2016-01-05","o":159,"h":160.21,"l":157.25,"c":158.17,"v":2678900},{"d":"2016-01-06","o":155.01,"h":157.93,"l":154.9,"c":156.72,"v":3826900},{"d":"2016-01-07","o":153.06,"h":156.45,"l":152.89,"c":152.98,"v":4162500},{"d":"2016-01-08","o":153.12,"h":154.86,"l":150.46,"c":150.71,"v":4179600},{"d":"2016-01-11","o":151.33,"h":151.59,"l":144.17,"c":147.69,"v":4747400},{"d":"2016-01-12","o":148.43,"h":151.24,"l":146.92,"c":150.79,"v":4410600},{"d":"2016-01-13","o":151.14,"h":152.83,"l":145.28,"c":145.46,"v":3982100},{"d":"2016-01-14","o":146.02,"h":155.3,"l":144.57,"c":153.16,"v":5649000},{"d":"2016-01-15","o":147.69,"h":152.3,"l":147.69,"c":151.3,"v":6213000},{"d":"2016-01-19","o":153.45,"h":154.62,"l":148.23,"c":151.3,"v":4382200},{"d":"2016-01-20","o":149,"h":156.84,"l":148.05,"c":155.02,"v":7338600},{"d":"2016-01-21","o":154.75,"h":155.02,"l":150.24,"c":152.78,"v":4674000},{"d":"2016-01-22","o":156.45,"h":156.96,"l":154.24,"c":156.08,"v":4577300},{"d":"2016-01-25","o":156.18,"h":158,"l":153,"c":153.43,"v":4765100},{"d":"2016-01-26","o":152.78,"h":155.23,"l":151.09,"c":153.78,"v":3645500},{"d":"2016-01-27","o":154.89,"h":154.89,"l":148.87,"c":150.47,"v":3752300},{"d":"2016-01-28","o":151.1,"h":151.71,"l":145.42,"c":148.35,"v":4246500},{"d":"2016-01-29","o":149.4,"h":153,"l":145.25,"c":152.73,"v":7174400},{"d":"2016-02-01","o":151.31,"h":153.72,"l":149.34,"c":152.75,"v":4602200},{"d":"2016-02-02","o":150.48,"h":151.49,"l":148.48,"c":150.11,"v":3881400},{"d":"2016-02-03","o":150.5,"h":151.18,"l":147.07,"c":150.69,"v":4530600},{"d":"2016-02-04","o":150.5,"h":151.96,"l":148.8,"c":149.91,"v":3685200},{"d":"2016-02-05","o":148.93,"h":149.39,"l":143.69,"c":145.04,"v":6451900},{"d":"2016-02-08","o":143.5,"h":144.57,"l":140.16,"c":143,"v":4627300},{"d":"2016-02-09","o":141.02,"h":145.63,"l":140.82,"c":143.16,"v":4211100},{"d":"2016-02-10","o":145.21,"h":147.13,"l":143.96,"c":144.81,"v":4273500},{"d":"2016-02-11","o":140.76,"h":143.49,"l":140.04,"c":141.46,"v":4374400},{"d":"2016-02-12","o":143.13,"h":144.97,"l":141.14,"c":144.72,"v":3218000},{"d":"2016-02-16","o":146.89,"h":148.06,"l":145.68,"c":147.15,"v":3371300},{"d":"2016-02-17","o":148.3,"h":151.52,"l":147.4,"c":151.07,"v":3811100},{"d":"2016-02-18","o":150.79,"h":152.36,"l":149.08,"c":149.3,"v":2892100},{"d":"2016-02-19","o":148.98,"h":151.76,"l":148.26,"c":150.12,"v":2796800},{"d":"2016-02-22","o":148.72,"h":149.77,"l":146.94,"c":148.56,"v":4603300},{"d":"2016-02-23","o":148.15,"h":149.72,"l":146.86,"c":147.26,"v":3315200},{"d":"2016-02-24","o":145.5,"h":147.27,"l":143.91,"c":147.11,"v":3316100},{"d":"2016-02-25","o":147.36,"h":148.39,"l":145.26,"c":146.75,"v":3446800},{"d":"2016-02-26","o":148.51,"h":149.5,"l":146.95,"c":147.6,"v":3411500},{"d":"2016-02-29","o":146.96,"h":147.67,"l":142.22,"c":142.28,"v":5193800},{"d":"2016-03-01","o":144.3,"h":148.45,"l":142.28,"c":148.39,"v":4477700},{"d":"2016-03-02","o":148,"h":148.63,"l":146.21,"c":147.49,"v":3689900},{"d":"2016-03-03","o":147.22,"h":147.29,"l":145.32,"c":145.84,"v":2988900},{"d":"2016-03-04","o":147.03,"h":147.3,"l":144.54,"c":145.98,"v":3471400},{"d":"2016-03-07","o":144.98,"h":147.87,"l":144.76,"c":147.31,"v":3278800},{"d":"2016-03-08","o":146.89,"h":147,"l":144.32,"c":144.63,"v":3064100},{"d":"2016-03-09","o":144,"h":144.08,"l":139.91,"c":140.9,"v":6075400},{"d":"2016-03-10","o":142.06,"h":143.48,"l":139.02,"c":141.03,"v":4572900},{"d":"2016-03-11","o":142.95,"h":144.99,"l":142.17,"c":144.57,"v":4861700},{"d":"2016-03-14","o":143.86,"h":145.31,"l":143.19,"c":144.62,"v":3013800},{"d":"2016-03-15","o":144.84,"h":145.3,"l":142.8,"c":143.21,"v":3034200},{"d":"2016-03-16","o":143,"h":147,"l":141.93,"c":143.98,"v":6104700},{"d":"2016-03-17","o":143.72,"h":145.8,"l":141.84,"c":144.13,"v":4899700},{"d":"2016-03-18","o":144.97,"h":146.4,"l":142.51,"c":145.51,"v":6802600},{"d":"2016-03-21","o":145.3,"h":147.95,"l":145.02,"c":147.01,"v":3176800},{"d":"2016-03-22","o":147.05,"h":150.99,"l":146.83,"c":150.62,"v":4213900},{"d":"2016-03-23","o":150.31,"h":151.91,"l":148.14,"c":148.76,"v":3107600},{"d":"2016-03-24","o":148.76,"h":150.95,"l":147.6,"c":149.24,"v":3025800},{"d":"2016-03-28","o":149.32,"h":150.36,"l":147.32,"c":148.37,"v":2111000},{"d":"2016-03-29","o":148.46,"h":149.69,"l":146.8,"c":149.49,"v":2735700},{"d":"2016-03-30","o":149.61,"h":150.88,"l":148.3,"c":149.48,"v":2324500},{"d":"2016-03-31","o":149.33,"h":150.96,"l":149.13,"c":149.93,"v":2799600},{"d":"2016-04-01","o":150.02,"h":154.44,"l":149.1,"c":154.16,"v":3972200},{"d":"2016-04-04","o":154,"h":155.96,"l":153.7,"c":154.66,"v":2314200},{"d":"2016-04-05","o":153.68,"h":155.16,"l":152.62,"c":152.95,"v":2604600},{"d":"2016-04-06","o":154.24,"h":159.85,"l":153.52,"c":159.66,"v":4067000},{"d":"2016-04-07","o":159.05,"h":159.98,"l":156.57,"c":157.38,"v":3363900},{"d":"2016-04-08","o":158.24,"h":159,"l":155.42,"c":156.46,"v":2522100},{"d":"2016-04-11","o":156.4,"h":157.75,"l":155.28,"c":156.39,"v":2732800},{"d":"2016-04-12","o":156.14,"h":159.2,"l":156.11,"c":158.6,"v":2763400},{"d":"2016-04-13","o":159.02,"h":160.89,"l":158.23,"c":160.06,"v":3860600},{"d":"2016-04-14","o":159.81,"h":160.77,"l":159.37,"c":160.12,"v":2406800},{"d":"2016-04-15","o":160.15,"h":160.39,"l":158.46,"c":160.13,"v":2824300},{"d":"2016-04-18","o":159.49,"h":162.1,"l":159.4,"c":161.7,"v":2081100},{"d":"2016-04-19","o":160.8,"h":162.5,"l":160.34,"c":162.1,"v":2693000},{"d":"2016-04-20","o":163.02,"h":163.84,"l":161.8,"c":162.76,"v":2374300},{"d":"2016-04-21","o":162.44,"h":164.54,"l":162.03,"c":164.35,"v":2348400},{"d":"2016-04-22","o":164.52,"h":164.7,"l":162.18,"c":163.19,"v":2757200},{"d":"2016-04-25","o":163.15,"h":163.75,"l":162.24,"c":163.46,"v":1596300},{"d":"2016-04-26","o":163.39,"h":163.91,"l":162.02,"c":162.85,"v":2156600},{"d":"2016-04-27","o":162.72,"h":162.9,"l":160.5,"c":161,"v":2729500},{"d":"2016-04-28","o":160.22,"h":163.68,"l":159.36,"c":160.56,"v":3354100},{"d":"2016-04-29","o":159.39,"h":161.92,"l":156.38,"c":158.3,"v":5386600},{"d":"2016-05-02","o":158.62,"h":159.42,"l":157.21,"c":158.99,"v":2433700},{"d":"2016-05-03","o":158.37,"h":158.46,"l":156,"c":156.35,"v":2862900},{"d":"2016-05-04","o":155.28,"h":155.86,"l":153.53,"c":154.18,"v":3048400},{"d":"2016-05-05","o":154.13,"h":156.21,"l":153.36,"c":154.25,"v":2325400},{"d":"2016-05-06","o":153.49,"h":154.45,"l":151.36,"c":153.19,"v":3004800},{"d":"2016-05-09","o":153.7,"h":156.08,"l":153.02,"c":155.41,"v":2990100},{"d":"2016-05-10","o":155.95,"h":157.5,"l":154.95,"c":157.24,"v":2585000},{"d":"2016-05-11","o":157.73,"h":158.25,"l":154.09,"c":154.18,"v":2741800},{"d":"2016-05-12","o":154.68,"h":155,"l":151.97,"c":152.9,"v":2981600},{"d":"2016-05-13","o":151.22,"h":154.08,"l":151.22,"c":152.35,"v":2451200},{"d":"2016-05-16","o":152.35,"h":153.86,"l":151.7,"c":153.27,"v":2415100},{"d":"2016-05-17","o":152.45,"h":152.91,"l":149.44,"c":150.11,"v":4486500},{"d":"2016-05-18","o":149.91,"h":151.43,"l":149.21,"c":150.83,"v":3234500},{"d":"2016-05-19","o":149.45,"h":150.23,"l":147.12,"c":148.67,"v":3023600},{"d":"2016-05-20","o":148.92,"h":151.71,"l":148.65,"c":150.18,"v":3075800},{"d":"2016-05-23","o":150.04,"h":150.75,"l":149.15,"c":149.3,"v":1543400},{"d":"2016-05-24","o":150.71,"h":152.94,"l":150.39,"c":152.72,"v":2581000},{"d":"2016-05-25","o":153.54,"h":155.84,"l":153.15,"c":155.57,"v":3053100},{"d":"2016-05-26","o":154.92,"h":156.28,"l":154.55,"c":155.55,"v":1808600},{"d":"2016-05-27","o":156.2,"h":156.88,"l":155.11,"c":156.74,"v":1364000},{"d":"2016-05-31","o":157.42,"h":158.43,"l":156.86,"c":157.95,"v":3204400},{"d":"2016-06-01","o":157.61,"h":158.84,"l":156.67,"c":158.05,"v":1716400},{"d":"2016-06-02","o":158.23,"h":159.87,"l":157.95,"c":159.87,"v":2386300},{"d":"2016-06-03","o":159.86,"h":159.99,"l":156.82,"c":159.19,"v":2149300},{"d":"2016-06-06","o":159.58,"h":160.75,"l":158.89,"c":160.19,"v":1897600},{"d":"2016-06-07","o":159.13,"h":159.64,"l":158.28,"c":158.89,"v":1896700},{"d":"2016-06-08","o":158.48,"h":158.94,"l":157.54,"c":158,"v":2476000},{"d":"2016-06-09","o":157.76,"h":158.98,"l":156,"c":156.78,"v":2383200},{"d":"2016-06-10","o":155.26,"h":156.32,"l":153.64,"c":154.78,"v":2626100},{"d":"2016-06-13","o":155.06,"h":156.12,"l":152.99,"c":153.08,"v":2340300},{"d":"2016-06-14","o":152.74,"h":153.48,"l":151.64,"c":152.99,"v":2115200},{"d":"2016-06-15","o":153.13,"h":154.08,"l":151.82,"c":151.9,"v":2443700},{"d":"2016-06-16","o":151.68,"h":152.9,"l":150.7,"c":152.3,"v":2321700},{"d":"2016-06-17","o":152.61,"h":152.76,"l":149.55,"c":149.62,"v":4681500},{"d":"2016-06-20","o":151.79,"h":152.69,"l":150.37,"c":150.65,"v":3250500},{"d":"2016-06-21","o":151.14,"h":151.47,"l":148.5,"c":149.42,"v":2622200},{"d":"2016-06-22","o":149.08,"h":152.18,"l":149,"c":149.81,"v":4470100},{"d":"2016-06-23","o":151.21,"h":152.4,"l":150.63,"c":152.27,"v":3000400},{"d":"2016-06-24","o":147.2,"h":149.3,"l":146.03,"c":146.45,"v":4919200},{"d":"2016-06-27","o":146.16,"h":147.07,"l":143.82,"c":144.58,"v":4176700},{"d":"2016-06-28","o":145.89,"h":148.42,"l":145.6,"c":148.42,"v":4348000},{"d":"2016-06-29","o":149.11,"h":150.75,"l":148.63,"c":150.1,"v":3771100},{"d":"2016-06-30","o":150.83,"h":152.43,"l":149.83,"c":152.15,"v":3480700},{"d":"2016-07-01","o":152.43,"h":154.95,"l":152.25,"c":154.28,"v":2758100},{"d":"2016-07-05","o":154.29,"h":154.94,"l":153.38,"c":154.27,"v":2349100},{"d":"2016-07-06","o":153.44,"h":156.82,"l":152.95,"c":156.05,"v":3834000},{"d":"2016-07-07","o":155.86,"h":156.76,"l":155.25,"c":156.59,"v":2437100},{"d":"2016-07-08","o":157.62,"h":161.11,"l":156.2,"c":161.1,"v":3741500},{"d":"2016-07-11","o":161.36,"h":162.32,"l":160,"c":160.18,"v":2464700},{"d":"2016-07-12","o":160.62,"h":162.28,"l":160.51,"c":161.96,"v":2407200},{"d":"2016-07-13","o":162.64,"h":162.66,"l":160.31,"c":160.52,"v":2691800},{"d":"2016-07-14","o":162,"h":162.99,"l":160.74,"c":162.74,"v":2444800},{"d":"2016-07-15","o":163.45,"h":164.57,"l":161.56,"c":163.28,"v":3179700},{"d":"2016-07-18","o":163.82,"h":164,"l":162.79,"c":162.93,"v":1815600},{"d":"2016-07-19","o":163.2,"h":164.71,"l":161.94,"c":162.49,"v":2249500},{"d":"2016-07-20","o":162.45,"h":163.65,"l":161.82,"c":163.25,"v":2161400},{"d":"2016-07-21","o":163.39,"h":164.26,"l":162.71,"c":164.19,"v":1971800},{"d":"2016-07-22","o":164.78,"h":166.33,"l":164,"c":165.67,"v":2500400},{"d":"2016-07-25","o":165.7,"h":166.95,"l":164.07,"c":166.56,"v":2704900},{"d":"2016-07-26","o":165.89,"h":168.05,"l":165.77,"c":167.67,"v":2883600},{"d":"2016-07-27","o":167.45,"h":171.09,"l":167.44,"c":170.68,"v":4200200},{"d":"2016-07-28","o":168.93,"h":171.8,"l":166.51,"c":171.28,"v":5192500},{"d":"2016-07-29","o":171.57,"h":172.26,"l":170.53,"c":172.03,"v":3121600},{"d":"2016-08-01","o":172.91,"h":174.98,"l":172.28,"c":174.16,"v":3571900},{"d":"2016-08-02","o":175.05,"h":176.5,"l":173.17,"c":174.15,"v":6589000},{"d":"2016-08-03","o":173.74,"h":174.39,"l":172.28,"c":173.43,"v":3911800},{"d":"2016-08-04","o":173.3,"h":173.67,"l":172.04,"c":172.67,"v":2122200},{"d":"2016-08-05","o":173.35,"h":174.52,"l":172.51,"c":173.66,"v":2228300},{"d":"2016-08-08","o":173.31,"h":174.16,"l":171.83,"c":172.34,"v":2706500},{"d":"2016-08-09","o":172.66,"h":173.3,"l":171.68,"c":172.08,"v":2094200},{"d":"2016-08-10","o":171.89,"h":172.2,"l":170.71,"c":171.23,"v":2476600},{"d":"2016-08-11","o":172.24,"h":172.78,"l":171.05,"c":172.43,"v":2142800},{"d":"2016-08-12","o":171.24,"h":173.15,"l":170.68,"c":173.02,"v":1863200},{"d":"2016-08-15","o":171.48,"h":174.72,"l":171.48,"c":174.58,"v":2784300},{"d":"2016-08-16","o":174.54,"h":174.91,"l":172.07,"c":172.16,"v":2622800},{"d":"2016-08-17","o":172.01,"h":174.5,"l":171.68,"c":174.31,"v":2580900},{"d":"2016-08-18","o":174.43,"h":176.64,"l":173.57,"c":174.75,"v":3422400},{"d":"2016-08-19","o":174.1,"h":174.96,"l":172.26,"c":173.62,"v":2696400},{"d":"2016-08-22","o":173.74,"h":175.18,"l":173.22,"c":174.35,"v":2603700},{"d":"2016-08-23","o":174.44,"h":175.99,"l":173.66,"c":174.4,"v":2375700},{"d":"2016-08-24","o":174,"h":174.87,"l":170.28,"c":170.84,"v":3055000},{"d":"2016-08-25","o":169.92,"h":171.46,"l":168.76,"c":170.23,"v":2623800},{"d":"2016-08-26","o":170.8,"h":172.99,"l":169.77,"c":171.97,"v":2925300},{"d":"2016-08-29","o":172.37,"h":172.5,"l":171.12,"c":171.51,"v":2512200},{"d":"2016-08-30","o":171.16,"h":171.94,"l":170.12,"c":170.76,"v":1803100},{"d":"2016-08-31","o":170.73,"h":171.39,"l":169.82,"c":170.06,"v":2936400},{"d":"2016-09-01","o":170.55,"h":170.56,"l":168.62,"c":170.13,"v":1876100},{"d":"2016-09-02","o":170.55,"h":171.05,"l":168.91,"c":169.77,"v":2083800},{"d":"2016-09-06","o":169.85,"h":171.77,"l":169.39,"c":170.84,"v":1919700},{"d":"2016-09-07","o":169.78,"h":171.44,"l":169.2,"c":170.63,"v":2013000},{"d":"2016-09-08","o":170.07,"h":171.36,"l":169.73,"c":170.97,"v":2611200},{"d":"2016-09-09","o":169.69,"h":169.76,"l":166.53,"c":166.55,"v":3131400},{"d":"2016-09-12","o":166.08,"h":172.58,"l":165.93,"c":172.04,"v":4451500},{"d":"2016-09-13","o":171.24,"h":171.5,"l":167.81,"c":169.3,"v":3162600},{"d":"2016-09-14","o":169.65,"h":171.77,"l":169.5,"c":170.14,"v":2799000},{"d":"2016-09-15","o":170.04,"h":173.39,"l":169.47,"c":172.64,"v":2923900},{"d":"2016-09-16","o":172.59,"h":173.39,"l":171.05,"c":172.96,"v":4028300},{"d":"2016-09-19","o":173.25,"h":173.5,"l":171.18,"c":171.38,"v":2226800},{"d":"2016-09-20","o":172.94,"h":174.26,"l":172.46,"c":173.38,"v":2607700},{"d":"2016-09-21","o":174.24,"h":174.25,"l":171.61,"c":173.85,"v":2516400},{"d":"2016-09-22","o":174.6,"h":175.73,"l":173.75,"c":175.62,"v":2338300},{"d":"2016-09-23","o":176.27,"h":176.85,"l":174.61,"c":174.8,"v":2238700},{"d":"2016-09-26","o":174.22,"h":174.45,"l":172.83,"c":173.53,"v":1798500},{"d":"2016-09-27","o":170.24,"h":171.98,"l":169.5,"c":171.63,"v":4798900},{"d":"2016-09-28","o":172.22,"h":172.22,"l":169.05,"c":169.71,"v":3300700},{"d":"2016-09-29","o":170.39,"h":170.39,"l":165.33,"c":165.45,"v":3804000},{"d":"2016-09-30","o":166.38,"h":167.72,"l":165.27,"c":166.81,"v":3999600},{"d":"2016-10-03","o":166.05,"h":167.58,"l":164.44,"c":167.34,"v":2514600},{"d":"2016-10-04","o":167.34,"h":168.69,"l":167.14,"c":167.55,"v":2797600},{"d":"2016-10-05","o":167.55,"h":168.39,"l":166.92,"c":167.24,"v":1953400},{"d":"2016-10-06","o":166.33,"h":167.79,"l":165.79,"c":166.9,"v":1904100},{"d":"2016-10-07","o":167.94,"h":168.15,"l":166.3,"c":167.5,"v":1679800},{"d":"2016-10-10","o":168.2,"h":168.59,"l":167.67,"c":168.31,"v":1628200},{"d":"2016-10-11","o":167.82,"h":167.82,"l":163.51,"c":164.32,"v":2761900},{"d":"2016-10-12","o":164.32,"h":165.59,"l":163.61,"c":163.88,"v":2250600},{"d":"2016-10-13","o":162.85,"h":165.09,"l":162.51,"c":164.29,"v":2430900},{"d":"2016-10-14","o":165.05,"h":165.25,"l":161.84,"c":161.9,"v":2817500},{"d":"2016-10-17","o":162.2,"h":163.45,"l":161.14,"c":162.62,"v":2348400},{"d":"2016-10-18","o":163.74,"h":163.86,"l":162.75,"c":162.8,"v":2001800},{"d":"2016-10-19","o":163.42,"h":163.61,"l":161.02,"c":161.08,"v":2502700},{"d":"2016-10-20","o":161,"h":163.35,"l":161,"c":161.5,"v":2922600},{"d":"2016-10-21","o":160.69,"h":161.22,"l":158.35,"c":158.51,"v":3541000},{"d":"2016-10-24","o":159.36,"h":159.7,"l":158.24,"c":158.76,"v":2920200},{"d":"2016-10-25","o":158.84,"h":159.27,"l":157.8,"c":157.9,"v":2414300},{"d":"2016-10-26","o":158.68,"h":160.05,"l":158.03,"c":158.99,"v":2716800},{"d":"2016-10-27","o":159.71,"h":161.6,"l":159.64,"c":160.57,"v":3366900},{"d":"2016-10-28","o":151.69,"h":151.76,"l":142.64,"c":145.18,"v":18311600},{"d":"2016-10-31","o":146.55,"h":146.68,"l":140.94,"c":141.16,"v":8693700},{"d":"2016-11-01","o":141.17,"h":142.41,"l":139.31,"c":140.76,"v":5589300},{"d":"2016-11-02","o":140.31,"h":140.61,"l":138.64,"c":138.7,"v":4622500},{"d":"2016-11-03","o":139.7,"h":139.77,"l":135,"c":135.22,"v":5791200},{"d":"2016-11-04","o":133.71,"h":137.61,"l":133.64,"c":135.4,"v":5051500},{"d":"2016-11-07","o":137.85,"h":140.23,"l":137.16,"c":139.21,"v":5146000},{"d":"2016-11-08","o":139.55,"h":140,"l":137.35,"c":138.45,"v":3668500},{"d":"2016-11-09","o":146.75,"h":152.85,"l":142.75,"c":146.42,"v":11793400},{"d":"2016-11-10","o":150.4,"h":152.23,"l":148.76,"c":151.57,"v":8933400},{"d":"2016-11-11","o":150.05,"h":150.84,"l":146.8,"c":149.04,"v":5159400},{"d":"2016-11-14","o":148.47,"h":149.15,"l":146.01,"c":146.42,"v":5060000},{"d":"2016-11-15","o":146.87,"h":148.46,"l":145.01,"c":147.06,"v":4515100},{"d":"2016-11-16","o":147.57,"h":148.5,"l":146.44,"c":147.23,"v":4108200},{"d":"2016-11-17","o":147.73,"h":148.45,"l":146.51,"c":147.36,"v":3957300},{"d":"2016-11-18","o":147.05,"h":148.35,"l":144.9,"c":145.23,"v":3764600},{"d":"2016-11-21","o":145.99,"h":146.17,"l":145.11,"c":145.55,"v":2860500},{"d":"2016-11-22","o":146.82,"h":146.95,"l":142.82,"c":144.33,"v":3586200},{"d":"2016-11-23","o":142.94,"h":145.17,"l":142.84,"c":145.03,"v":3216900},{"d":"2016-11-25","o":145.22,"h":146,"l":144.76,"c":145.43,"v":2004000},{"d":"2016-11-28","o":145.25,"h":145.92,"l":144.5,"c":145.07,"v":2411700},{"d":"2016-11-29","o":145.36,"h":146.79,"l":145.31,"c":146,"v":2939100},{"d":"2016-11-30","o":145.7,"h":146.32,"l":144.07,"c":144.07,"v":4296900},{"d":"2016-12-01","o":144.24,"h":144.24,"l":142.14,"c":142.39,"v":3894000},{"d":"2016-12-02","o":142.29,"h":144.91,"l":141.5,"c":144.01,"v":3517300},{"d":"2016-12-05","o":145.45,"h":146.37,"l":143.72,"c":145.29,"v":3855500},{"d":"2016-12-06","o":145.8,"h":145.99,"l":144.28,"c":145.11,"v":2399000},{"d":"2016-12-07","o":143.52,"h":143.88,"l":139.66,"c":141.19,"v":7031300},{"d":"2016-12-08","o":140.83,"h":141.1,"l":138.83,"c":140.59,"v":4387600},{"d":"2016-12-09","o":141.5,"h":144.58,"l":141,"c":143.45,"v":4637300},{"d":"2016-12-12","o":142.92,"h":146.04,"l":142.79,"c":145.76,"v":3310100},{"d":"2016-12-13","o":146.81,"h":149.97,"l":146.55,"c":148.37,"v":4308700},{"d":"2016-12-14","o":148.16,"h":149.55,"l":147.42,"c":148.69,"v":3196700},{"d":"2016-12-15","o":149.18,"h":150.47,"l":148.78,"c":150.39,"v":2950500},{"d":"2016-12-16","o":150.92,"h":151.21,"l":148.81,"c":149.37,"v":6356800},{"d":"2016-12-19","o":149.75,"h":150.35,"l":147.21,"c":147.74,"v":3013800},{"d":"2016-12-20","o":146.82,"h":147.99,"l":146.47,"c":147.22,"v":2615600},{"d":"2016-12-21","o":147.07,"h":147.63,"l":145.7,"c":146.17,"v":2491800},{"d":"2016-12-22","o":146.31,"h":146.61,"l":145.12,"c":146.36,"v":1820500},{"d":"2016-12-23","o":146.35,"h":147.73,"l":146.24,"c":147.55,"v":2169700},{"d":"2016-12-27","o":147.77,"h":150.11,"l":147.77,"c":148.36,"v":1941000},{"d":"2016-12-28","o":148.63,"h":149.15,"l":147.36,"c":147.67,"v":1804000},{"d":"2016-12-29","o":147.37,"h":148.69,"l":147.37,"c":147.78,"v":1655500},{"d":"2016-12-30","o":147.63,"h":148.75,"l":145.62,"c":146.21,"v":3193100},{"d":"2017-01-03","o":147.86,"h":151,"l":147.12,"c":150.73,"v":3640900},{"d":"2017-01-04","o":152.09,"h":153.72,"l":151.77,"c":152.87,"v":3945900},{"d":"2017-01-05","o":152.72,"h":153.4,"l":151.51,"c":152.98,"v":3441700},{"d":"2017-01-06","o":159.88,"h":161,"l":156.67,"c":156.78,"v":9899300},{"d":"2017-01-09","o":157.01,"h":158.95,"l":156.63,"c":158.84,"v":4247700},{"d":"2017-01-10","o":158.49,"h":159.13,"l":157.24,"c":158.76,"v":3324400},{"d":"2017-01-11","o":159.16,"h":159.16,"l":154.5,"c":156.62,"v":4821300},{"d":"2017-01-12","o":155.44,"h":156.15,"l":154.56,"c":155.36,"v":3234800},{"d":"2017-01-13","o":155.28,"h":157.21,"l":154.89,"c":156.12,"v":2637500},{"d":"2017-01-17","o":155.14,"h":156.12,"l":153.53,"c":154.8,"v":3404900},{"d":"2017-01-18","o":155.69,"h":155.94,"l":154.51,"c":155.77,"v":2432600},{"d":"2017-01-19","o":155.13,"h":155.69,"l":153.25,"c":153.8,"v":2571900},{"d":"2017-01-20","o":154.71,"h":155.35,"l":153.82,"c":154.67,"v":3067400},{"d":"2017-01-23","o":154.21,"h":154.55,"l":152.4,"c":152.72,"v":2458200},{"d":"2017-01-24","o":152.82,"h":153,"l":150.38,"c":151.85,"v":3027700},{"d":"2017-01-25","o":152.53,"h":154.82,"l":151.77,"c":154.1,"v":3479500},{"d":"2017-01-26","o":155,"h":155.8,"l":152.9,"c":152.98,"v":3366900},{"d":"2017-01-27","o":153.23,"h":157.5,"l":152.76,"c":157.16,"v":4885200},{"d":"2017-01-30","o":157.1,"h":157.18,"l":153.77,"c":154.43,"v":3758400},{"d":"2017-01-31","o":153.7,"h":156.96,"l":153.15,"c":156.68,"v":3351300},{"d":"2017-02-01","o":158.59,"h":159.75,"l":157.05,"c":159.67,"v":3924800},{"d":"2017-02-02","o":159.73,"h":159.94,"l":156.91,"c":159.58,"v":4445400},{"d":"2017-02-03","o":166.1,"h":167.85,"l":164.86,"c":167.53,"v":7366600},{"d":"2017-02-06","o":166.18,"h":166.89,"l":165.13,"c":166.58,"v":4389200},{"d":"2017-02-07","o":167,"h":167.72,"l":165.6,"c":166.82,"v":3584300},{"d":"2017-02-08","o":166.5,"h":168.35,"l":166.32,"c":168.12,"v":3493400},{"d":"2017-02-09","o":165.75,"h":167.79,"l":165.5,"c":167.47,"v":4281400},{"d":"2017-02-10","o":167.8,"h":168.31,"l":167.03,"c":167.89,"v":2931200},{"d":"2017-02-13","o":167.72,"h":168.26,"l":166.68,"c":167.66,"v":3602800},{"d":"2017-02-14","o":167.07,"h":168.07,"l":165.57,"c":168.05,"v":3116700},{"d":"2017-02-15","o":167.32,"h":172,"l":167,"c":171.79,"v":4058800},{"d":"2017-02-16","o":171.56,"h":172.17,"l":170.3,"c":172.11,"v":2660600},{"d":"2017-02-17","o":171.35,"h":173.36,"l":168.89,"c":173.29,"v":4154900},{"d":"2017-02-21","o":172.85,"h":173.5,"l":171.86,"c":173.14,"v":3941200},{"d":"2017-02-22","o":172.33,"h":174.7,"l":171.89,"c":172.61,"v":2579800},{"d":"2017-02-23","o":172.75,"h":174.01,"l":171.89,"c":174.01,"v":2190800},{"d":"2017-02-24","o":173.29,"h":174.72,"l":172.48,"c":174.56,"v":2677300},{"d":"2017-02-27","o":174.21,"h":176.27,"l":173.71,"c":176.13,"v":2850700},{"d":"2017-02-28","o":175.46,"h":178.25,"l":175.42,"c":176.53,"v":3370400},{"d":"2017-03-01","o":178,"h":179.68,"l":175.76,"c":178.24,"v":3532300},{"d":"2017-03-02","o":177.72,"h":178.86,"l":176.82,"c":178.07,"v":3493000},{"d":"2017-03-03","o":178.46,"h":180.53,"l":177.55,"c":180.2,"v":2893800},{"d":"2017-03-06","o":179.55,"h":180.34,"l":178.16,"c":179.46,"v":3280100},{"d":"2017-03-07","o":177.4,"h":178.59,"l":176.28,"c":177.38,"v":3328900},{"d":"2017-03-08","o":177.25,"h":178.76,"l":177.14,"c":177.78,"v":2320800},{"d":"2017-03-09","o":178.05,"h":179.12,"l":177.07,"c":178.92,"v":2505300},{"d":"2017-03-10","o":179.47,"h":181.93,"l":179.11,"c":181.44,"v":4589000},{"d":"2017-03-13","o":181.93,"h":182,"l":180.32,"c":181.05,"v":2531000},{"d":"2017-03-14","o":180.42,"h":181.56,"l":179.63,"c":180.12,"v":2746300},{"d":"2017-03-15","o":180.31,"h":184.21,"l":180.31,"c":182.6,"v":4197300},{"d":"2017-03-16","o":181.6,"h":181.84,"l":178.02,"c":180.11,"v":6014400},{"d":"2017-03-17","o":167.37,"h":171.59,"l":165.95,"c":168.61,"v":23936800},{"d":"2017-03-20","o":169.63,"h":169.71,"l":167.76,"c":169.24,"v":5831500},{"d":"2017-03-21","o":170.05,"h":170.21,"l":166.49,"c":166.85,"v":4922700},{"d":"2017-03-22","o":167.93,"h":167.98,"l":166.59,"c":167.45,"v":5070400},{"d":"2017-03-23","o":167.48,"h":168.02,"l":165.57,"c":166.04,"v":4432200},{"d":"2017-03-24","o":166.69,"h":166.93,"l":165.08,"c":165.74,"v":3175600},{"d":"2017-03-27","o":164.77,"h":166.61,"l":163,"c":164.91,"v":4734000},{"d":"2017-03-28","o":164.11,"h":166.26,"l":163.73,"c":164.71,"v":6526400},{"d":"2017-03-29","o":164.47,"h":165.22,"l":162.94,"c":163.06,"v":4070800},{"d":"2017-03-30","o":164.07,"h":164.8,"l":163.21,"c":164.38,"v":2262300},{"d":"2017-03-31","o":164.32,"h":165.48,"l":163.85,"c":164.07,"v":2811800},{"d":"2017-04-03","o":164.63,"h":165.02,"l":163.52,"c":163.89,"v":3047800},{"d":"2017-04-04","o":163.78,"h":164.49,"l":163.12,"c":164.36,"v":2239400},{"d":"2017-04-05","o":163.27,"h":164.76,"l":161.68,"c":162.24,"v":3542300},{"d":"2017-04-06","o":162.2,"h":163.45,"l":161.61,"c":162.25,"v":3024200},{"d":"2017-04-07","o":162.91,"h":164.24,"l":162.25,"c":163.38,"v":2204400},{"d":"2017-04-10","o":163.85,"h":164.24,"l":162.62,"c":162.79,"v":1772000},{"d":"2017-04-11","o":162.89,"h":163.4,"l":161.56,"c":163.11,"v":1990300},{"d":"2017-04-12","o":164.08,"h":164.1,"l":162.16,"c":163.05,"v":2248600},{"d":"2017-04-13","o":163.28,"h":163.63,"l":161.33,"c":161.61,"v":2568800},{"d":"2017-04-17","o":161.34,"h":162.52,"l":161.26,"c":162.11,"v":2364900},{"d":"2017-04-18","o":161.93,"h":161.93,"l":160.28,"c":161.25,"v":2532100},{"d":"2017-04-19","o":162.1,"h":162.64,"l":161.13,"c":161.26,"v":2344100},{"d":"2017-04-20","o":161.05,"h":162.77,"l":161.01,"c":162.04,"v":2070200},{"d":"2017-04-21","o":162.15,"h":162.73,"l":160.25,"c":160.41,"v":2906900},{"d":"2017-04-24","o":162.5,"h":163.6,"l":161.9,"c":163.14,"v":3498400},{"d":"2017-04-25","o":163.52,"h":165.3,"l":163.4,"c":164.7,"v":3529400},{"d":"2017-04-26","o":165.61,"h":165.61,"l":164.34,"c":164.61,"v":4175500},{"d":"2017-04-27","o":160.13,"h":163.43,"l":160,"c":162.72,"v":5699200},{"d":"2017-04-28","o":162.39,"h":163.48,"l":161.53,"c":163.32,"v":2942200},{"d":"2017-05-01","o":163.68,"h":164.44,"l":162.45,"c":162.6,"v":2522000},{"d":"2017-05-02","o":163.91,"h":163.94,"l":162.41,"c":163.49,"v":3737800},{"d":"2017-05-03","o":163.82,"h":164.08,"l":163,"c":163.81,"v":2855100},{"d":"2017-05-04","o":164.17,"h":164.82,"l":163.52,"c":164.29,"v":2543400},{"d":"2017-05-05","o":164.81,"h":164.81,"l":162.42,"c":163.81,"v":2970400},{"d":"2017-05-08","o":163.73,"h":163.81,"l":162.47,"c":163.03,"v":2291900},{"d":"2017-05-09","o":163.17,"h":164.08,"l":162.83,"c":163.22,"v":2305500},{"d":"2017-05-10","o":163.25,"h":163.48,"l":159.7,"c":160.51,"v":5201000},{"d":"2017-05-11","o":159.86,"h":160.52,"l":158.29,"c":160.08,"v":3510200},{"d":"2017-05-12","o":160.49,"h":160.62,"l":159.46,"c":160.22,"v":2706000},{"d":"2017-05-15","o":158.88,"h":160.15,"l":158.71,"c":159.97,"v":3318700},{"d":"2017-05-16","o":159.77,"h":160.49,"l":159.46,"c":159.99,"v":2281200},{"d":"2017-05-17","o":158.77,"h":159.29,"l":156.93,"c":157.06,"v":3073200},{"d":"2017-05-18","o":157.37,"h":158.79,"l":156.29,"c":157.96,"v":2163300},{"d":"2017-05-19","o":157.59,"h":158.58,"l":156.35,"c":156.51,"v":2577300},{"d":"2017-05-22","o":153.59,"h":154.6,"l":152.45,"c":153.02,"v":6911700},{"d":"2017-05-23","o":152.65,"h":154.57,"l":152.16,"c":154.07,"v":3582000},{"d":"2017-05-24","o":154.77,"h":154.99,"l":153.79,"c":154.6,"v":2667500},{"d":"2017-05-25","o":155.19,"h":156.04,"l":154.62,"c":155.43,"v":2965800},{"d":"2017-05-26","o":155.6,"h":156.13,"l":154.79,"c":155.01,"v":2731600},{"d":"2017-05-30","o":155.01,"h":155.37,"l":153.56,"c":153.85,"v":2716700},{"d":"2017-05-31","o":153.67,"h":155.37,"l":153.67,"c":155.24,"v":3891300},{"d":"2017-06-01","o":155.4,"h":156.77,"l":155.24,"c":156.24,"v":3005300},{"d":"2017-06-02","o":157.27,"h":159.62,"l":157,"c":159.15,"v":3320800},{"d":"2017-06-05","o":160.29,"h":161.12,"l":158.27,"c":160.22,"v":4611100},{"d":"2017-06-06","o":160.13,"h":160.92,"l":159.24,"c":159.53,"v":3002500},{"d":"2017-06-07","o":159.82,"h":162.05,"l":159.75,"c":161.66,"v":3571500},{"d":"2017-06-08","o":161.98,"h":163.17,"l":161.41,"c":162.65,"v":3555100},{"d":"2017-06-09","o":162.75,"h":166.14,"l":162.63,"c":164.06,"v":4086800},{"d":"2017-06-12","o":165,"h":167.23,"l":163.28,"c":164.88,"v":4344500},{"d":"2017-06-13","o":164.47,"h":165.09,"l":163.77,"c":164.43,"v":2568200},{"d":"2017-06-14","o":164.36,"h":165.88,"l":163.97,"c":165.1,"v":2594800},{"d":"2017-06-15","o":164.24,"h":164.9,"l":162.55,"c":164.11,"v":3585000},{"d":"2017-06-16","o":163.84,"h":164.1,"l":161.13,"c":162.42,"v":5887200},{"d":"2017-06-19","o":163.1,"h":165.22,"l":162.69,"c":165.09,"v":3043900},{"d":"2017-06-20","o":165.43,"h":168.7,"l":164.79,"c":166.29,"v":3857900},{"d":"2017-06-21","o":167.2,"h":171.76,"l":166.36,"c":171.35,"v":5490800},{"d":"2017-06-22","o":172.44,"h":175.45,"l":172.1,"c":173.82,"v":5745800},{"d":"2017-06-23","o":173.24,"h":174.13,"l":170.96,"c":172.5,"v":14368500},{"d":"2017-06-26","o":173.39,"h":174.72,"l":172.41,"c":173.67,"v":3037600},{"d":"2017-06-27","o":173.02,"h":173.92,"l":170.77,"c":170.85,"v":2941500},{"d":"2017-06-28","o":171.42,"h":174.54,"l":170.83,"c":174.07,"v":2890500},{"d":"2017-06-29","o":174.49,"h":174.72,"l":171.02,"c":172.59,"v":2491800},{"d":"2017-06-30","o":173.61,"h":174.25,"l":172.01,"c":172.23,"v":2695500},{"d":"2017-07-03","o":172.63,"h":174.33,"l":172.63,"c":172.8,"v":1395100},{"d":"2017-07-05","o":172.67,"h":174.38,"l":171.92,"c":174.26,"v":2830000},{"d":"2017-07-06","o":173.1,"h":173.61,"l":171.31,"c":171.72,"v":2566400},{"d":"2017-07-07","o":171.64,"h":172.03,"l":170.59,"c":171.43,"v":2612900},{"d":"2017-07-10","o":171.59,"h":172.55,"l":171,"c":172.2,"v":2070600},{"d":"2017-07-11","o":174.18,"h":174.44,"l":172.07,"c":173.32,"v":2198000},{"d":"2017-07-12","o":173.71,"h":174.24,"l":172.67,"c":173.27,"v":1976900},{"d":"2017-07-13","o":173.28,"h":176.2,"l":173.09,"c":175.04,"v":2999900},{"d":"2017-07-14","o":175.43,"h":177.68,"l":174.41,"c":177.13,"v":2720600},{"d":"2017-07-17","o":176.84,"h":178.9,"l":176.68,"c":177.4,"v":2692400},{"d":"2017-07-18","o":176.66,"h":177.63,"l":176.14,"c":177.48,"v":1820100},{"d":"2017-07-19","o":178.1,"h":179.2,"l":176.52,"c":179.18,"v":2440700},{"d":"2017-07-20","o":179.05,"h":180.73,"l":178.88,"c":179.32,"v":3039300},{"d":"2017-07-21","o":179.26,"h":180.55,"l":179.16,"c":180.21,"v":2674700},{"d":"2017-07-24","o":180.19,"h":181.46,"l":178.66,"c":181.06,"v":2503100},{"d":"2017-07-25","o":182.05,"h":182.6,"l":180.34,"c":180.89,"v":3343200},{"d":"2017-07-26","o":176.01,"h":178.86,"l":175.2,"c":175.89,"v":5446100},{"d":"2017-07-27","o":175,"h":175.48,"l":170.53,"c":172.15,"v":5523200},{"d":"2017-07-28","o":171.98,"h":175.06,"l":171.71,"c":174.54,"v":2463500},{"d":"2017-07-31","o":174.51,"h":176.79,"l":174.25,"c":174.51,"v":2424800},{"d":"2017-08-01","o":174.81,"h":175.11,"l":173.66,"c":174.13,"v":2069600},{"d":"2017-08-02","o":173.57,"h":174.59,"l":173.21,"c":174.46,"v":2209200},{"d":"2017-08-03","o":173.52,"h":174.71,"l":173.26,"c":174.18,"v":1725900},{"d":"2017-08-04","o":174.27,"h":174.82,"l":172.9,"c":173.85,"v":1915600},{"d":"2017-08-07","o":173.87,"h":174.65,"l":173.26,"c":174.58,"v":1193800},{"d":"2017-08-08","o":173.96,"h":174.9,"l":172.98,"c":173.69,"v":2325200},{"d":"2017-08-09","o":173.1,"h":174.18,"l":172.65,"c":173.55,"v":1972200},{"d":"2017-08-10","o":172.07,"h":172.67,"l":168.59,"c":169.11,"v":3443800},{"d":"2017-08-11","o":169.82,"h":170.63,"l":168.76,"c":169.43,"v":1571600},{"d":"2017-08-14","o":170.28,"h":172.08,"l":169.97,"c":171.67,"v":1915800},{"d":"2017-08-15","o":171.1,"h":171.45,"l":169.76,"c":170.04,"v":1956300},{"d":"2017-08-16","o":170.26,"h":172.64,"l":170.14,"c":171.39,"v":1618800},{"d":"2017-08-17","o":170.69,"h":171,"l":167.8,"c":167.81,"v":2630600},{"d":"2017-08-18","o":167.37,"h":168.43,"l":166.52,"c":167.29,"v":1741900},{"d":"2017-08-21","o":167.46,"h":168.64,"l":167.01,"c":168.16,"v":1533300},{"d":"2017-08-22","o":168.86,"h":170.94,"l":168.83,"c":170.07,"v":1933500},{"d":"2017-08-23","o":169.66,"h":169.94,"l":168.76,"c":169,"v":1279400},{"d":"2017-08-24","o":169.28,"h":170.69,"l":168.57,"c":169.95,"v":1922400},{"d":"2017-08-25","o":170.82,"h":171.57,"l":169.4,"c":169.74,"v":1510800},{"d":"2017-08-28","o":170.86,"h":172.64,"l":170.26,"c":171.78,"v":2359500},{"d":"2017-08-29","o":170.66,"h":172.35,"l":170.35,"c":172.23,"v":1483000},{"d":"2017-08-30","o":172.19,"h":175.08,"l":171.54,"c":173.65,"v":2310900},{"d":"2017-08-31","o":173.74,"h":178.64,"l":173.74,"c":177.77,"v":3977500},{"d":"2017-09-01","o":178.14,"h":179.73,"l":177.3,"c":178.71,"v":2431900},{"d":"2017-09-05","o":178,"h":178.5,"l":175.36,"c":176.74,"v":1959900},{"d":"2017-09-06","o":177.59,"h":179.08,"l":176.36,"c":178.38,"v":2242300},{"d":"2017-09-07","o":178.5,"h":182.77,"l":177.28,"c":180.71,"v":2985300},{"d":"2017-09-08","o":180.93,"h":182.66,"l":179.52,"c":180.64,"v":1993900},{"d":"2017-09-11","o":182.54,"h":186.71,"l":182.54,"c":186.49,"v":3791200},{"d":"2017-09-12","o":187,"h":191.04,"l":186.78,"c":191,"v":3894300},{"d":"2017-09-13","o":189.9,"h":190.94,"l":187.71,"c":189.7,"v":3031400},{"d":"2017-09-14","o":188.37,"h":191.1,"l":187.81,"c":189.44,"v":2318400},{"d":"2017-09-15","o":189.66,"h":189.66,"l":186.31,"c":187.47,"v":5349000},{"d":"2017-09-18","o":187.79,"h":188.56,"l":186.12,"c":186.47,"v":2443800},{"d":"2017-09-19","o":186.81,"h":187.44,"l":185.81,"c":186.32,"v":2066100},{"d":"2017-09-20","o":186.08,"h":188.55,"l":185.42,"c":188.17,"v":2685400},{"d":"2017-09-21","o":188.32,"h":188.96,"l":186.5,"c":186.64,"v":2082200},{"d":"2017-09-22","o":185.48,"h":186.82,"l":184,"c":185.76,"v":2275600},{"d":"2017-09-25","o":185.51,"h":188.03,"l":185.51,"c":186.29,"v":2545400},{"d":"2017-09-26","o":186.51,"h":187.55,"l":185.4,"c":185.6,"v":2307900},{"d":"2017-09-27","o":185.05,"h":186.88,"l":183.9,"c":184.88,"v":2436700},{"d":"2017-09-28","o":184.29,"h":187.82,"l":184.13,"c":185.46,"v":2576900},{"d":"2017-09-29","o":185.7,"h":186.54,"l":183.17,"c":186.45,"v":3017300},{"d":"2017-10-02","o":187.03,"h":187.73,"l":185.56,"c":187.17,"v":2682700},{"d":"2017-10-03","o":188.05,"h":188.22,"l":185.63,"c":187.23,"v":1514200},{"d":"2017-10-04","o":186.55,"h":188.72,"l":186.02,"c":188.59,"v":1660300},{"d":"2017-10-05","o":189.05,"h":190,"l":184.31,"c":186.85,"v":4506600},{"d":"2017-10-06","o":186.46,"h":188.24,"l":185.16,"c":185.82,"v":2032500},{"d":"2017-10-09","o":185.95,"h":186.84,"l":184.4,"c":185.46,"v":1519600},{"d":"2017-10-10","o":185.46,"h":186.58,"l":184.46,"c":185.79,"v":2036400},{"d":"2017-10-11","o":185.28,"h":185.5,"l":182.68,"c":184.15,"v":3273200},{"d":"2017-10-12","o":183.39,"h":184.39,"l":182.04,"c":182.76,"v":2223800},{"d":"2017-10-13","o":182.64,"h":183.35,"l":182.01,"c":183.01,"v":2331500},{"d":"2017-10-16","o":182.96,"h":184.2,"l":181.2,"c":181.9,"v":2211500},{"d":"2017-10-17","o":182.03,"h":187.06,"l":181.13,"c":186.19,"v":3753700},{"d":"2017-10-18","o":187.85,"h":188.84,"l":185.83,"c":186.28,"v":2580200},{"d":"2017-10-19","o":185.99,"h":186.98,"l":183.25,"c":184.12,"v":2563600},{"d":"2017-10-20","o":184.09,"h":184.82,"l":181.29,"c":182.96,"v":3179200},{"d":"2017-10-23","o":183.25,"h":183.62,"l":180.37,"c":180.53,"v":2571200},{"d":"2017-10-24","o":181.26,"h":181.54,"l":177.23,"c":180.37,"v":3449800},{"d":"2017-10-25","o":179.1,"h":180.04,"l":176.56,"c":177.5,"v":4052500},{"d":"2017-10-26","o":170.87,"h":177.44,"l":169.68,"c":176.52,"v":5998500},{"d":"2017-10-27","o":175.35,"h":176.43,"l":173.29,"c":175.28,"v":3478600},{"d":"2017-10-30","o":175.5,"h":176.8,"l":173.58,"c":174.59,"v":2550800},{"d":"2017-10-31","o":174.15,"h":176.19,"l":174.15,"c":175.22,"v":2906600},{"d":"2017-11-01","o":175.3,"h":177.31,"l":174.72,"c":175.42,"v":2734900},{"d":"2017-11-02","o":174.77,"h":175.38,"l":171.26,"c":172.41,"v":4029300},{"d":"2017-11-03","o":172.1,"h":174.03,"l":171.6,"c":173.44,"v":2433100},{"d":"2017-11-06","o":172.86,"h":173.33,"l":170.69,"c":170.8,"v":2692000},{"d":"2017-11-07","o":170.61,"h":174.75,"l":170.61,"c":173.48,"v":3097100},{"d":"2017-11-08","o":174,"h":174.65,"l":173.18,"c":173.58,"v":2003400},{"d":"2017-11-09","o":172.75,"h":174.23,"l":171.31,"c":174,"v":2005100},{"d":"2017-11-10","o":173.15,"h":173.48,"l":171.19,"c":172.35,"v":1927400},{"d":"2017-11-13","o":171.58,"h":172.94,"l":171.1,"c":171.5,"v":2119800},{"d":"2017-11-14","o":170.89,"h":171.49,"l":168.31,"c":170.13,"v":2604700},{"d":"2017-11-15","o":170.19,"h":170.52,"l":168.33,"c":169.38,"v":3150600},{"d":"2017-11-16","o":168.91,"h":171.15,"l":168.75,"c":170.77,"v":3131000},{"d":"2017-11-17","o":170.67,"h":171.09,"l":169.54,"c":170,"v":2039700},{"d":"2017-11-20","o":169.9,"h":170.22,"l":168.15,"c":168.79,"v":2012300},{"d":"2017-11-21","o":169.35,"h":170.49,"l":168.89,"c":169.84,"v":2629600},{"d":"2017-11-22","o":169.86,"h":170.73,"l":169.33,"c":169.96,"v":1533000},{"d":"2017-11-24","o":169.5,"h":170.76,"l":169.49,"c":170.12,"v":999800},{"d":"2017-11-27","o":170.56,"h":171.26,"l":169.56,"c":169.71,"v":2150100},{"d":"2017-11-28","o":170.57,"h":170.66,"l":169.43,"c":170.26,"v":2658700},{"d":"2017-11-29","o":171,"h":174,"l":170.59,"c":172.23,"v":3244500},{"d":"2017-11-30","o":172.63,"h":176.06,"l":172.63,"c":175.66,"v":3819400},{"d":"2017-12-01","o":174.16,"h":177.86,"l":174.05,"c":177.2,"v":3389900},{"d":"2017-12-04","o":178.46,"h":180.74,"l":178.16,"c":178.69,"v":4417100},{"d":"2017-12-05","o":179.01,"h":180.73,"l":177.94,"c":178.67,"v":3589400},{"d":"2017-12-06","o":179.45,"h":179.48,"l":174.68,"c":176.22,"v":2519700},{"d":"2017-12-07","o":175.68,"h":176.94,"l":173.43,"c":173.96,"v":3102100},{"d":"2017-12-08","o":174.43,"h":175.97,"l":173.43,"c":175.41,"v":3336300},{"d":"2017-12-11","o":176.09,"h":177.69,"l":175.01,"c":176.83,"v":1874000},{"d":"2017-12-12","o":176.83,"h":176.99,"l":174.13,"c":176.26,"v":2193700},{"d":"2017-12-13","o":176.87,"h":178.22,"l":175.97,"c":177.38,"v":3166900},{"d":"2017-12-14","o":177.44,"h":177.97,"l":174.55,"c":174.92,"v":2723600},{"d":"2017-12-15","o":176.39,"h":177.41,"l":174.14,"c":177.04,"v":5796800},{"d":"2017-12-18","o":177.86,"h":178.63,"l":176.03,"c":176.14,"v":2799200},{"d":"2017-12-19","o":176.12,"h":177.28,"l":175.41,"c":176.87,"v":2705000},{"d":"2017-12-20","o":177.6,"h":179.17,"l":177.04,"c":177.11,"v":3246100},{"d":"2017-12-21","o":177.57,"h":178.23,"l":176.46,"c":176.68,"v":2106400},{"d":"2017-12-22","o":176.62,"h":177.49,"l":175.77,"c":176.42,"v":1477900},{"d":"2017-12-26","o":176.18,"h":176.92,"l":175.5,"c":176.09,"v":1339200},{"d":"2017-12-27","o":176.44,"h":177.28,"l":176.09,"c":176.21,"v":1403900},{"d":"2017-12-28","o":176.77,"h":177,"l":175.06,"c":175.25,"v":1637700},{"d":"2017-12-29","o":175.25,"h":176.06,"l":173.76,"c":173.9,"v":1948600},{"d":"2018-01-02","o":175.35,"h":177.82,"l":174.42,"c":177,"v":2301100},{"d":"2018-01-03","o":176.91,"h":181.44,"l":175.76,"c":180.34,"v":3084000},{"d":"2018-01-04","o":180.63,"h":180.86,"l":178.75,"c":179.58,"v":2021100},{"d":"2018-01-05","o":180.84,"h":180.88,"l":179.03,"c":180.65,"v":2211400},{"d":"2018-01-08","o":180.48,"h":181.25,"l":178.43,"c":180.6,"v":2356200},{"d":"2018-01-09","o":180.53,"h":184.53,"l":180.12,"c":183.38,"v":3031700},{"d":"2018-01-10","o":182.66,"h":183.7,"l":180.37,"c":182.86,"v":2542700},{"d":"2018-01-11","o":182.86,"h":182.86,"l":181.1,"c":181.96,"v":2101300},{"d":"2018-01-12","o":182.34,"h":185.61,"l":181.75,"c":185.04,"v":3111400},{"d":"2018-01-16","o":185.62,"h":187.45,"l":184.17,"c":185.54,"v":3374600},{"d":"2018-01-17","o":187.7,"h":189.3,"l":185.9,"c":188.01,"v":4018200},{"d":"2018-01-18","o":187.45,"h":188.56,"l":185.5,"c":187.59,"v":3084900},{"d":"2018-01-19","o":188.36,"h":189.72,"l":187.6,"c":189.28,"v":3652300},{"d":"2018-01-22","o":189.73,"h":192.57,"l":189.43,"c":192.33,"v":3579800},{"d":"2018-01-23","o":193,"h":196.03,"l":191.6,"c":191.99,"v":3486700},{"d":"2018-01-24","o":192.75,"h":192.94,"l":189.51,"c":190.63,"v":2765700},{"d":"2018-01-25","o":191.4,"h":191.8,"l":188.9,"c":190.08,"v":2470300},{"d":"2018-01-26","o":191.05,"h":196.8,"l":190.99,"c":196.01,"v":3920300},{"d":"2018-01-29","o":196.21,"h":201.23,"l":195.65,"c":198,"v":4565700},{"d":"2018-01-30","o":196.18,"h":196.47,"l":190.55,"c":191.27,"v":3990800},{"d":"2018-01-31","o":191.64,"h":192.27,"l":184.65,"c":186.05,"v":4677700},{"d":"2018-02-01","o":185,"h":186.83,"l":182.33,"c":185.56,"v":4078100},{"d":"2018-02-02","o":183.46,"h":192.6,"l":183.01,"c":187.01,"v":7029400},{"d":"2018-02-05","o":186.82,"h":188.6,"l":174.62,"c":174.75,"v":6922800},{"d":"2018-02-06","o":177.99,"h":180.28,"l":172.04,"c":176.65,"v":7527700},{"d":"2018-02-07","o":176.25,"h":180.99,"l":176,"c":177.47,"v":5715700},{"d":"2018-02-08","o":177.93,"h":180.42,"l":173,"c":173.12,"v":6026800},{"d":"2018-02-09","o":174.13,"h":175.46,"l":168.25,"c":173.46,"v":6093900},{"d":"2018-02-12","o":174.3,"h":176.67,"l":173,"c":174.87,"v":4324800},{"d":"2018-02-13","o":173.87,"h":176.7,"l":172.46,"c":175.94,"v":3834700},{"d":"2018-02-14","o":174.08,"h":180.31,"l":174.06,"c":179.52,"v":5958700},{"d":"2018-02-15","o":180,"h":185,"l":179.9,"c":183.6,"v":4493400},{"d":"2018-02-16","o":183.8,"h":186.12,"l":182.68,"c":183.55,"v":4365800},{"d":"2018-02-20","o":182.89,"h":184.31,"l":182.14,"c":182.98,"v":4078400},{"d":"2018-02-21","o":183.19,"h":185.5,"l":182.4,"c":182.43,"v":4054600},{"d":"2018-02-22","o":182.51,"h":185.16,"l":182.01,"c":182.45,"v":3868200},{"d":"2018-02-23","o":183.63,"h":186.79,"l":182.77,"c":186.67,"v":4163400},{"d":"2018-02-26","o":187.46,"h":190.37,"l":187.03,"c":188.5,"v":4943600},{"d":"2018-02-27","o":188.83,"h":190.1,"l":185.55,"c":185.79,"v":5016100},{"d":"2018-02-28","o":185.88,"h":187.39,"l":183.69,"c":183.77,"v":4544000},{"d":"2018-03-01","o":184.21,"h":185.57,"l":180.38,"c":183.29,"v":11757800},{"d":"2018-03-02","o":181.06,"h":185.8,"l":181.05,"c":185.08,"v":19115500},{"d":"2018-03-05","o":185.05,"h":190.69,"l":185,"c":190.13,"v":15187800},{"d":"2018-03-06","o":188.2,"h":191.64,"l":186.93,"c":190.35,"v":18446500},{"d":"2018-03-07","o":189.73,"h":190.22,"l":186.41,"c":187.53,"v":7009900},{"d":"2018-03-08","o":187.9,"h":188.4,"l":185.51,"c":187.16,"v":9192600},{"d":"2018-03-09","o":188,"h":191.38,"l":186.32,"c":191.1,"v":5674100},{"d":"2018-03-12","o":189.5,"h":190.39,"l":188.32,"c":189.3,"v":6972400},{"d":"2018-03-13","o":189.6,"h":190.83,"l":188.63,"c":189.75,"v":4712900},{"d":"2018-03-14","o":191.18,"h":192.62,"l":189.8,"c":190.57,"v":3613300},{"d":"2018-03-15","o":190.05,"h":190.88,"l":187.91,"c":189.75,"v":3320500},{"d":"2018-03-16","o":189.75,"h":190.25,"l":187.23,"c":188.24,"v":16878400},{"d":"2018-03-19","o":187.29,"h":187.93,"l":180.67,"c":182.55,"v":3970400},{"d":"2018-03-20","o":183.06,"h":184.02,"l":181.17,"c":182.03,"v":2582200},{"d":"2018-03-21","o":181.43,"h":184.04,"l":181.4,"c":181.59,"v":2531100},{"d":"2018-03-22","o":179.92,"h":180.75,"l":176,"c":176.08,"v":3553000},{"d":"2018-03-23","o":176.57,"h":179.18,"l":169.35,"c":169.43,"v":4529600},{"d":"2018-03-26","o":172.78,"h":175.87,"l":170.11,"c":175.19,"v":4217100},{"d":"2018-03-27","o":176.16,"h":176.36,"l":169.82,"c":171.15,"v":3963100},{"d":"2018-03-28","o":171.35,"h":172.5,"l":168.02,"c":170.46,"v":4545900},{"d":"2018-03-29","o":170.99,"h":172.24,"l":169.64,"c":170.48,"v":3769800},{"d":"2018-04-02","o":169.92,"h":170.58,"l":163.31,"c":166.05,"v":4759800},{"d":"2018-04-03","o":166.97,"h":169.22,"l":165.08,"c":168.22,"v":3374000},{"d":"2018-04-04","o":166.17,"h":174.27,"l":165.88,"c":173.52,"v":3796700},{"d":"2018-04-05","o":174,"h":174.43,"l":170.99,"c":172,"v":2766600},{"d":"2018-04-06","o":170.86,"h":171.72,"l":166.2,"c":168.14,"v":3747800},{"d":"2018-04-09","o":169.2,"h":172.95,"l":167.99,"c":169.62,"v":3856800},{"d":"2018-04-10","o":170.89,"h":173.88,"l":170.11,"c":173.13,"v":2872300},{"d":"2018-04-11","o":171.8,"h":174.07,"l":171.6,"c":172.41,"v":2575900},{"d":"2018-04-12","o":172.68,"h":174.11,"l":170.96,"c":171.02,"v":3471400},{"d":"2018-04-13","o":172.11,"h":172.43,"l":170.79,"c":171.48,"v":2656400},{"d":"2018-04-16","o":172.75,"h":173.13,"l":171.07,"c":171.38,"v":2656400},{"d":"2018-04-17","o":173,"h":175.63,"l":171.58,"c":174.88,"v":3283900},{"d":"2018-04-18","o":174.61,"h":176.16,"l":174.44,"c":175.11,"v":2205600},{"d":"2018-04-19","o":174.47,"h":175.4,"l":171.79,"c":172.93,"v":2269400},{"d":"2018-04-20","o":173.1,"h":173.47,"l":170.57,"c":171.56,"v":2958600},{"d":"2018-04-23","o":171.62,"h":176.97,"l":171.25,"c":174.66,"v":3568700},{"d":"2018-04-24","o":175.55,"h":175.76,"l":170.53,"c":171.94,"v":4389400},{"d":"2018-04-25","o":173.66,"h":175.44,"l":170.34,"c":174.83,"v":4693800},{"d":"2018-04-26","o":175.42,"h":176.68,"l":171.79,"c":175.37,"v":3682400},{"d":"2018-04-27","o":174.92,"h":177.92,"l":174.86,"c":177.46,"v":2424800},{"d":"2018-04-30","o":177.91,"h":178.74,"l":174.35,"c":174.48,"v":3608700},{"d":"2018-05-01","o":172.15,"h":173.99,"l":167.98,"c":169.28,"v":4799400},{"d":"2018-05-02","o":169.3,"h":171.07,"l":168.3,"c":169.43,"v":4085700},{"d":"2018-05-03","o":169.28,"h":170.34,"l":166.05,"c":166.39,"v":4152900},{"d":"2018-05-04","o":165.96,"h":169.5,"l":165.22,"c":167.98,"v":3430000},{"d":"2018-05-07","o":168.58,"h":169.93,"l":167.5,"c":168.06,"v":3175800},{"d":"2018-05-08","o":168.81,"h":170.5,"l":167.5,"c":168.49,"v":3937700},{"d":"2018-05-09","o":168.7,"h":170.53,"l":167.09,"c":169.64,"v":2861400},{"d":"2018-05-10","o":170.26,"h":171.49,"l":169.36,"c":170.77,"v":2947100},{"d":"2018-05-11","o":170.38,"h":174.35,"l":170.03,"c":173.89,"v":3740500},{"d":"2018-05-14","o":174.1,"h":177.8,"l":173.04,"c":175.96,"v":3370600},{"d":"2018-05-15","o":174.81,"h":175.31,"l":171.1,"c":172.34,"v":4491700},{"d":"2018-05-16","o":171.35,"h":174.58,"l":170.62,"c":173.8,"v":2494200},{"d":"2018-05-17","o":173.31,"h":175.43,"l":172.53,"c":174.65,"v":2268400},{"d":"2018-05-18","o":176.51,"h":177.34,"l":174.69,"c":176.3,"v":3377200},{"d":"2018-05-21","o":177.12,"h":177.94,"l":175.9,"c":176.47,"v":2557200},{"d":"2018-05-22","o":176.71,"h":179.57,"l":176.51,"c":178.36,"v":2742700},{"d":"2018-05-23","o":177.12,"h":179.99,"l":176.66,"c":179.94,"v":2242000},{"d":"2018-05-24","o":180,"h":180.26,"l":176.99,"c":177.96,"v":2386100},{"d":"2018-05-25","o":177.96,"h":179.08,"l":177.6,"c":178.24,"v":1812000},{"d":"2018-05-29","o":176.99,"h":178.38,"l":175.77,"c":177.44,"v":2382000},{"d":"2018-05-30","o":178.29,"h":181.78,"l":178.01,"c":180.24,"v":3419200},{"d":"2018-05-31","o":180.31,"h":180.95,"l":178.38,"c":179.62,"v":5247200},{"d":"2018-06-01","o":180.75,"h":184.77,"l":180.36,"c":183.57,"v":2892800},{"d":"2018-06-04","o":183.18,"h":185.97,"l":182.83,"c":185.44,"v":2298800},{"d":"2018-06-05","o":182.8,"h":184.71,"l":179.79,"c":181.73,"v":3980800},{"d":"2018-06-06","o":182.01,"h":184.15,"l":180.87,"c":183.55,"v":2213100},{"d":"2018-06-07","o":183.47,"h":184.05,"l":182.51,"c":183.3,"v":2729600},{"d":"2018-06-08","o":183.89,"h":185.65,"l":183.6,"c":184.3,"v":2865000},{"d":"2018-06-11","o":184.14,"h":184.82,"l":182.93,"c":184.61,"v":2409400},{"d":"2018-06-12","o":184.27,"h":185.12,"l":183.41,"c":185.07,"v":2045300},{"d":"2018-06-13","o":185.36,"h":186.57,"l":183.45,"c":183.68,"v":2243900},{"d":"2018-06-14","o":184.09,"h":186.07,"l":182.7,"c":185.79,"v":2289600},{"d":"2018-06-15","o":186.47,"h":186.74,"l":184.02,"c":185.01,"v":6474500},{"d":"2018-06-18","o":184.13,"h":184.5,"l":182.38,"c":183.95,"v":2370700},{"d":"2018-06-19","o":182.83,"h":186.34,"l":182.83,"c":186.19,"v":2538500},{"d":"2018-06-20","o":186.25,"h":187.51,"l":184.74,"c":186.51,"v":2415200},{"d":"2018-06-21","o":186.51,"h":186.51,"l":184.42,"c":185.99,"v":2206400},{"d":"2018-06-22","o":186.31,"h":188.09,"l":184.83,"c":185.15,"v":11153100},{"d":"2018-06-25","o":185.01,"h":186.69,"l":184.07,"c":185.36,"v":2678200},{"d":"2018-06-26","o":185.34,"h":185.95,"l":183.98,"c":184.59,"v":2070600},{"d":"2018-06-27","o":184.92,"h":187.36,"l":183.47,"c":183.53,"v":2354800},{"d":"2018-06-28","o":183.16,"h":184.58,"l":181.7,"c":183.34,"v":2286300},{"d":"2018-06-29","o":183.59,"h":186.05,"l":183.59,"c":184.59,"v":2606200},{"d":"2018-07-02","o":184.09,"h":185.46,"l":182.7,"c":185.29,"v":2069800},{"d":"2018-07-03","o":186.45,"h":187.4,"l":185.57,"c":185.71,"v":1348000},{"d":"2018-07-05","o":186.14,"h":188.17,"l":185.61,"c":187.36,"v":1801000},{"d":"2018-07-06","o":188.57,"h":191.49,"l":188.01,"c":191.01,"v":2751600},{"d":"2018-07-09","o":191.5,"h":194.39,"l":191.17,"c":194.17,"v":3065500},{"d":"2018-07-10","o":194.17,"h":196.15,"l":192.54,"c":195.69,"v":2757000},{"d":"2018-07-11","o":194.6,"h":195.19,"l":192.52,"c":193.15,"v":2431400},{"d":"2018-07-12","o":194.19,"h":194.26,"l":192.56,"c":194.08,"v":2251900},{"d":"2018-07-13","o":194.99,"h":196.75,"l":193.38,"c":195.91,"v":2232000},{"d":"2018-07-16","o":195.71,"h":196.57,"l":194.11,"c":194.88,"v":1824800},{"d":"2018-07-17","o":192.37,"h":194.9,"l":192.11,"c":193.92,"v":2567300},{"d":"2018-07-18","o":193.25,"h":194,"l":192.05,"c":192.8,"v":2215800},{"d":"2018-07-19","o":191.86,"h":192.85,"l":190.29,"c":191.76,"v":2539200},{"d":"2018-07-20","o":191.48,"h":191.48,"l":189.49,"c":190.49,"v":2252200},{"d":"2018-07-23","o":190.11,"h":190.97,"l":189.16,"c":189.97,"v":1767000},{"d":"2018-07-24","o":191.25,"h":193.2,"l":190.5,"c":191.4,"v":2440400},{"d":"2018-07-25","o":191.62,"h":193.46,"l":190.77,"c":193.04,"v":2009300},{"d":"2018-07-26","o":195.03,"h":195.59,"l":192.68,"c":194.05,"v":2835800},{"d":"2018-07-27","o":196,"h":196.22,"l":189.57,"c":192.44,"v":4100200},{"d":"2018-07-30","o":191.5,"h":192.21,"l":189.94,"c":190.63,"v":2984700},{"d":"2018-07-31","o":191,"h":197.49,"l":190.87,"c":196.55,"v":4429300},{"d":"2018-08-01","o":196.33,"h":196.98,"l":194.7,"c":195.84,"v":2632800},{"d":"2018-08-02","o":194.64,"h":197.42,"l":192.73,"c":196.38,"v":2500400},{"d":"2018-08-03","o":196.27,"h":198.41,"l":196.1,"c":197.99,"v":2176200},{"d":"2018-08-06","o":197.44,"h":199.83,"l":196.52,"c":197.61,"v":1913800},{"d":"2018-08-07","o":197.69,"h":200.9,"l":197.64,"c":200.4,"v":2349800},{"d":"2018-08-08","o":198.5,"h":198.5,"l":195.07,"c":196.2,"v":3145900},{"d":"2018-08-09","o":195.43,"h":196.32,"l":193.83,"c":193.97,"v":2766500},{"d":"2018-08-10","o":193.3,"h":195.18,"l":192.26,"c":194.42,"v":1769100},{"d":"2018-08-13","o":194.69,"h":196.32,"l":193.72,"c":195.61,"v":1802900},{"d":"2018-08-14","o":195.94,"h":196.96,"l":194.89,"c":195.76,"v":1240200},{"d":"2018-08-15","o":194.83,"h":195.48,"l":192.89,"c":195.26,"v":1900200},{"d":"2018-08-16","o":194.46,"h":197.13,"l":192.73,"c":196.44,"v":2361700},{"d":"2018-08-17","o":196.24,"h":198.51,"l":195.28,"c":197.42,"v":2183800},{"d":"2018-08-20","o":197.89,"h":198.5,"l":196.87,"c":197.56,"v":1747900},{"d":"2018-08-21","o":197.93,"h":198.4,"l":196.73,"c":197.31,"v":1666900},{"d":"2018-08-22","o":197.15,"h":198.75,"l":195.83,"c":197.84,"v":1709300},{"d":"2018-08-23","o":197.37,"h":197.75,"l":195.62,"c":196.6,"v":1351200},{"d":"2018-08-24","o":196.88,"h":197.5,"l":195.6,"c":196.64,"v":1358500},{"d":"2018-08-27","o":197.52,"h":198.66,"l":196.79,"c":198.6,"v":2034400},{"d":"2018-08-28","o":199.02,"h":199.83,"l":198,"c":198.62,"v":1644200},{"d":"2018-08-29","o":197.79,"h":200,"l":196.92,"c":199.75,"v":1775100},{"d":"2018-08-30","o":199.58,"h":200.69,"l":198.7,"c":200.35,"v":1992500},{"d":"2018-08-31","o":199.83,"h":200.47,"l":198.39,"c":199.81,"v":2981400},{"d":"2018-09-04","o":199.25,"h":199.75,"l":195.33,"c":196.73,"v":2293500},{"d":"2018-09-05","o":197.13,"h":198.67,"l":196.85,"c":197.75,"v":1809000},{"d":"2018-09-06","o":197.55,"h":198.59,"l":195.12,"c":196.15,"v":1797300},{"d":"2018-09-07","o":195.43,"h":197.55,"l":194.75,"c":196.3,"v":2604100},{"d":"2018-09-10","o":197.36,"h":203.69,"l":196.39,"c":202.5,"v":4310800},{"d":"2018-09-11","o":201,"h":203,"l":199.27,"c":199.47,"v":3386000},{"d":"2018-09-12","o":199.68,"h":201.5,"l":198.14,"c":199.5,"v":2133500},{"d":"2018-09-13","o":200.24,"h":203.09,"l":199.41,"c":202.93,"v":2780200},{"d":"2018-09-14","o":203.64,"h":204.42,"l":200,"c":200.58,"v":2504200},{"d":"2018-09-17","o":200.29,"h":201.45,"l":199.51,"c":200.81,"v":1950100},{"d":"2018-09-18","o":200.42,"h":203.87,"l":199.2,"c":202.34,"v":1982300},{"d":"2018-09-19","o":202.69,"h":204.4,"l":201.57,"c":203.2,"v":2204600},{"d":"2018-09-20","o":203.6,"h":205.25,"l":203.02,"c":205.1,"v":2225000},{"d":"2018-09-21","o":205.66,"h":206.62,"l":204.17,"c":205.1,"v":7314000},{"d":"2018-09-24","o":204.53,"h":207.67,"l":204.11,"c":207.21,"v":2642000},{"d":"2018-09-25","o":208.28,"h":208.9,"l":206.26,"c":206.46,"v":2556200},{"d":"2018-09-26","o":206.29,"h":208.88,"l":206.29,"c":206.83,"v":2162600},{"d":"2018-09-27","o":207.41,"h":210.19,"l":206.84,"c":208.89,"v":2571200},{"d":"2018-09-28","o":208.54,"h":208.8,"l":206.77,"c":207.29,"v":3238200},{"d":"2018-10-01","o":207.73,"h":209.34,"l":206.62,"c":206.91,"v":2518100},{"d":"2018-10-02","o":206.42,"h":208.1,"l":206.09,"c":207.67,"v":2172100},{"d":"2018-10-03","o":208.25,"h":208.25,"l":206.64,"c":206.9,"v":2258800},{"d":"2018-10-04","o":206.09,"h":207.15,"l":200.81,"c":203.47,"v":3219800},{"d":"2018-10-05","o":204.45,"h":206.09,"l":201.83,"c":204.02,"v":2481000},{"d":"2018-10-08","o":203.37,"h":206.13,"l":203.23,"c":205.57,"v":2878100},{"d":"2018-10-09","o":205.75,"h":208.08,"l":204.49,"c":206,"v":2509100},{"d":"2018-10-10","o":205,"h":206.35,"l":200.77,"c":201.2,"v":4148000},{"d":"2018-10-11","o":201.55,"h":202.96,"l":192.38,"c":193.85,"v":4175000},{"d":"2018-10-12","o":195.62,"h":198.09,"l":194.15,"c":197.39,"v":3231400},{"d":"2018-10-15","o":196.2,"h":198.41,"l":195,"c":195.59,"v":2091100},{"d":"2018-10-16","o":197.22,"h":202.68,"l":196.22,"c":202.34,"v":2261500},{"d":"2018-10-17","o":201.41,"h":203.31,"l":198.94,"c":202.77,"v":2459700},{"d":"2018-10-18","o":203.17,"h":204.51,"l":200.28,"c":202.72,"v":2433600},{"d":"2018-10-19","o":202.74,"h":205.12,"l":201.45,"c":201.8,"v":2692500},{"d":"2018-10-22","o":201.16,"h":201.8,"l":197.47,"c":198.02,"v":2717500},{"d":"2018-10-23","o":196.3,"h":199.09,"l":193.72,"c":197.64,"v":2553500},{"d":"2018-10-24","o":196.94,"h":197.96,"l":187.37,"c":187.88,"v":4288300},{"d":"2018-10-25","o":188.66,"h":190.5,"l":181.31,"c":188.1,"v":4983700},{"d":"2018-10-26","o":185.4,"h":187.33,"l":183.28,"c":185.98,"v":4580400},{"d":"2018-10-29","o":189.32,"h":190.91,"l":184.8,"c":188.19,"v":3829500},{"d":"2018-10-30","o":189.43,"h":191,"l":187.03,"c":189.08,"v":4040600},{"d":"2018-10-31","o":189.08,"h":195.33,"l":189.04,"c":192.79,"v":4541000},{"d":"2018-11-01","o":192.81,"h":194.38,"l":190.96,"c":192.9,"v":2827300},{"d":"2018-11-02","o":194.29,"h":195.35,"l":185.83,"c":187.06,"v":3696300},{"d":"2018-11-05","o":187.68,"h":190.72,"l":187.55,"c":189.92,"v":2713500},{"d":"2018-11-06","o":190.21,"h":192.7,"l":189.52,"c":190.75,"v":2139000},{"d":"2018-11-07","o":192.81,"h":197.73,"l":192.01,"c":197.62,"v":3077800},{"d":"2018-11-08","o":197.54,"h":198.28,"l":195.28,"c":196.02,"v":2636600},{"d":"2018-11-09","o":195.37,"h":196.91,"l":192.18,"c":193.16,"v":2344900},{"d":"2018-11-12","o":193.65,"h":194.72,"l":190.48,"c":191.56,"v":2109100},{"d":"2018-11-13","o":192.91,"h":194.82,"l":191.03,"c":191.55,"v":2232200},{"d":"2018-11-14","o":192.03,"h":193.4,"l":189.66,"c":190.36,"v":2850300},{"d":"2018-11-15","o":188.34,"h":192.63,"l":187.12,"c":192.45,"v":2607100},{"d":"2018-11-16","o":192.36,"h":195.24,"l":191.69,"c":194.18,"v":3862300},{"d":"2018-11-19","o":194.92,"h":196.77,"l":192.87,"c":194.91,"v":2629900},{"d":"2018-11-20","o":196.32,"h":198.68,"l":192.76,"c":196.44,"v":3288800},{"d":"2018-11-21","o":195.17,"h":197.55,"l":192.61,"c":192.77,"v":2173600},{"d":"2018-11-23","o":191.25,"h":194.48,"l":190.77,"c":192.57,"v":1349200},{"d":"2018-11-26","o":194.94,"h":196.31,"l":192.49,"c":194.3,"v":2194600},{"d":"2018-11-27","o":193.16,"h":197.23,"l":191.87,"c":197.1,"v":2329200},{"d":"2018-11-28","o":196.96,"h":202.02,"l":196.06,"c":201.42,"v":2617800},{"d":"2018-11-29","o":199.78,"h":204,"l":199.53,"c":202.37,"v":1937800},{"d":"2018-11-30","o":202.15,"h":208.99,"l":201.79,"c":208.25,"v":4537200},{"d":"2018-12-03","o":208.1,"h":208.3,"l":200.38,"c":202.93,"v":4035300},{"d":"2018-12-04","o":204.6,"h":205.74,"l":197.29,"c":197.76,"v":3881100},{"d":"2018-12-06","o":195.72,"h":199.01,"l":193.2,"c":199.01,"v":3437300},{"d":"2018-12-07","o":197.89,"h":198.4,"l":191.05,"c":191.44,"v":3152400},{"d":"2018-12-10","o":193.03,"h":194.79,"l":188.19,"c":194.09,"v":2718300},{"d":"2018-12-11","o":195.91,"h":198.41,"l":194.34,"c":196.18,"v":3047500},{"d":"2018-12-12","o":198.09,"h":199.44,"l":196.3,"c":196.41,"v":2665600},{"d":"2018-12-13","o":196.77,"h":197.66,"l":195.22,"c":197.53,"v":2129800},{"d":"2018-12-14","o":195.04,"h":196.15,"l":191.66,"c":192.07,"v":2981300},{"d":"2018-12-17","o":192.24,"h":194.45,"l":188.64,"c":190.08,"v":2919400},{"d":"2018-12-18","o":191.44,"h":191.94,"l":184.41,"c":187.1,"v":3164300},{"d":"2018-12-19","o":187.02,"h":191.76,"l":182.53,"c":185.49,"v":3995400},{"d":"2018-12-20","o":185.06,"h":186.54,"l":182.72,"c":184.96,"v":3806200},{"d":"2018-12-21","o":183.85,"h":187.61,"l":179.21,"c":180.21,"v":7829800},{"d":"2018-12-24","o":179.5,"h":182.93,"l":178.29,"c":178.4,"v":2205100},{"d":"2018-12-26","o":179.04,"h":188.03,"l":178.88,"c":187.86,"v":2868200},{"d":"2018-12-27","o":185.36,"h":190.41,"l":183.62,"c":190.33,"v":3137900},{"d":"2018-12-28","o":191.63,"h":194.59,"l":190.06,"c":190.73,"v":2477500},{"d":"2018-12-31","o":191.93,"h":195.8,"l":191.61,"c":194.67,"v":2764800},{"d":"2019-01-02","o":192.52,"h":193.2,"l":188.95,"c":191.9,"v":3009100},{"d":"2019-01-03","o":192.15,"h":194.18,"l":188.67,"c":188.98,"v":3973900},{"d":"2019-01-04","o":191.46,"h":196.52,"l":190.84,"c":195.44,"v":4193400},{"d":"2019-01-07","o":194.76,"h":199.36,"l":194,"c":198.07,"v":3032500},{"d":"2019-01-08","o":199.2,"h":201.12,"l":196.68,"c":200.61,"v":3290300},{"d":"2019-01-09","o":202.36,"h":202.9,"l":199.63,"c":200.37,"v":2869700},{"d":"2019-01-10","o":200.37,"h":203.52,"l":199.47,"c":202.68,"v":3131300},{"d":"2019-01-11","o":200.64,"h":200.99,"l":198,"c":200.56,"v":3379700},{"d":"2019-01-14","o":199.49,"h":200,"l":196.66,"c":196.78,"v":3378600},{"d":"2019-01-15","o":196.3,"h":199.99,"l":196.04,"c":199.38,"v":2859800},{"d":"2019-01-16","o":199.3,"h":200.44,"l":197.6,"c":198.89,"v":3302400},{"d":"2019-01-17","o":198.38,"h":202.53,"l":197.98,"c":201.92,"v":2440200},{"d":"2019-01-18","o":203.33,"h":204.33,"l":201.04,"c":203.88,"v":3095000},{"d":"2019-01-22","o":202.62,"h":203.48,"l":200.78,"c":201.98,"v":3173100},{"d":"2019-01-23","o":201.99,"h":203.95,"l":200.13,"c":201.56,"v":1917500},{"d":"2019-01-24","o":201.61,"h":202.4,"l":199.74,"c":200.97,"v":2390800},{"d":"2019-01-25","o":201.95,"h":202.23,"l":196.88,"c":198.77,"v":4383600},{"d":"2019-01-28","o":194.97,"h":194.97,"l":190.01,"c":191.95,"v":4186200},{"d":"2019-01-29","o":192.18,"h":193.67,"l":190.8,"c":192.11,"v":3182100},{"d":"2019-01-30","o":188.89,"h":189.76,"l":179.65,"c":184.86,"v":8089100},{"d":"2019-01-31","o":184.78,"h":187.6,"l":183.91,"c":187.11,"v":4397900},{"d":"2019-02-01","o":186.51,"h":187.83,"l":185.56,"c":187.07,"v":2488900},{"d":"2019-02-04","o":186.96,"h":187.14,"l":184.29,"c":186.18,"v":2930900},{"d":"2019-02-05","o":186.2,"h":189.06,"l":185.72,"c":188.31,"v":4933300},{"d":"2019-02-06","o":188.31,"h":191.87,"l":188.11,"c":190.76,"v":3322400},{"d":"2019-02-07","o":190.67,"h":190.67,"l":182.67,"c":184.23,"v":4188100},{"d":"2019-02-08","o":183.41,"h":186.05,"l":183.41,"c":186,"v":2601000},{"d":"2019-02-11","o":186.79,"h":187.11,"l":185.51,"c":185.79,"v":2867300},{"d":"2019-02-12","o":187.33,"h":188.96,"l":186.43,"c":188.43,"v":2412400},{"d":"2019-02-13","o":189.22,"h":190.12,"l":188.4,"c":188.98,"v":2166000},{"d":"2019-02-14","o":187.59,"h":187.8,"l":185.76,"c":186.68,"v":2611500},{"d":"2019-02-15","o":188.07,"h":189.1,"l":185.99,"c":188.34,"v":3314600},{"d":"2019-02-19","o":187.79,"h":188.47,"l":186.85,"c":186.97,"v":2267500},{"d":"2019-02-20","o":187.19,"h":189.22,"l":186.48,"c":186.92,"v":3046400},{"d":"2019-02-21","o":186.39,"h":187.4,"l":184.75,"c":185.5,"v":2947600},{"d":"2019-02-22","o":185.89,"h":188.86,"l":185.81,"c":187.5,"v":2774100},{"d":"2019-02-25","o":188.66,"h":190.47,"l":187.89,"c":189.81,"v":3182600},{"d":"2019-02-26","o":189.56,"h":191.65,"l":189.36,"c":190.08,"v":2431000},{"d":"2019-02-27","o":188.74,"h":192.19,"l":188.66,"c":191.42,"v":1886200},{"d":"2019-02-28","o":191.38,"h":191.63,"l":189.73,"c":190.08,"v":2776200},{"d":"2019-03-01","o":191.39,"h":192.06,"l":190.47,"c":191.16,"v":2409400},{"d":"2019-03-04","o":191.82,"h":192.12,"l":187.41,"c":189.78,"v":2274800},{"d":"2019-03-05","o":190,"h":190.67,"l":188.79,"c":188.82,"v":3445200},{"d":"2019-03-06","o":188.88,"h":189.37,"l":182.43,"c":183.15,"v":3956100},{"d":"2019-03-07","o":182.92,"h":183.16,"l":180.6,"c":181.46,"v":3421700},{"d":"2019-03-08","o":180.6,"h":181.31,"l":179.01,"c":180.87,"v":2750900},{"d":"2019-03-11","o":181.84,"h":184.6,"l":181.4,"c":184.14,"v":2816900},{"d":"2019-03-12","o":184.61,"h":184.95,"l":183.52,"c":184.18,"v":2677500},{"d":"2019-03-13","o":184.7,"h":188.34,"l":184.19,"c":187.35,"v":2719700},{"d":"2019-03-14","o":187.53,"h":188.86,"l":185.89,"c":187.76,"v":2909600},{"d":"2019-03-15","o":188.46,"h":191.64,"l":188.1,"c":191.24,"v":6865000},{"d":"2019-03-18","o":191.08,"h":192.52,"l":190.19,"c":191.31,"v":2430200},{"d":"2019-03-19","o":191.93,"h":192.76,"l":190.92,"c":191.49,"v":2268700},{"d":"2019-03-20","o":191.5,"h":192.77,"l":189.87,"c":191.12,"v":2378700},{"d":"2019-03-21","o":189.73,"h":192.37,"l":189.18,"c":191.89,"v":2292900},{"d":"2019-03-22","o":190.96,"h":192.87,"l":186.55,"c":186.7,"v":3144700},{"d":"2019-03-25","o":186.64,"h":187.78,"l":185.04,"c":186.59,"v":2523700},{"d":"2019-03-26","o":187.55,"h":189.59,"l":187.03,"c":188.27,"v":2359100},{"d":"2019-03-27","o":188.25,"h":188.6,"l":185.22,"c":186.32,"v":2022600},{"d":"2019-03-28","o":187.08,"h":187.89,"l":186,"c":187.65,"v":1885600},{"d":"2019-03-29","o":189.37,"h":191,"l":188.5,"c":189.98,"v":3189700},{"d":"2019-04-01","o":191.14,"h":192.56,"l":190.51,"c":191.77,"v":2660500},{"d":"2019-04-02","o":191.81,"h":192.82,"l":191.2,"c":192.43,"v":2141800},{"d":"2019-04-03","o":193.18,"h":193.87,"l":191.71,"c":192.92,"v":1948100},{"d":"2019-04-04","o":192.85,"h":194.43,"l":190.99,"c":192.33,"v":1785900},{"d":"2019-04-05","o":193.88,"h":196.87,"l":193.3,"c":195.41,"v":2163300},{"d":"2019-04-08","o":194.53,"h":195.31,"l":192.56,"c":194.88,"v":1629800},{"d":"2019-04-09","o":193.59,"h":194,"l":192.51,"c":192.98,"v":1872600},{"d":"2019-04-10","o":194.15,"h":195,"l":192.34,"c":193.89,"v":1653200},{"d":"2019-04-11","o":194.57,"h":194.79,"l":190.65,"c":192.11,"v":2082600},{"d":"2019-04-12","o":193.02,"h":193.48,"l":190.79,"c":191.42,"v":2060800},{"d":"2019-04-15","o":191.84,"h":193.18,"l":189.85,"c":191.2,"v":2038300},{"d":"2019-04-16","o":192.27,"h":192.57,"l":187.44,"c":188.05,"v":2727300},{"d":"2019-04-17","o":188.35,"h":188.74,"l":181.53,"c":182.47,"v":5242100},{"d":"2019-04-18","o":183.24,"h":183.49,"l":176.85,"c":177.47,"v":8266600},{"d":"2019-04-22","o":177.1,"h":177.57,"l":174.87,"c":176.36,"v":3215800},{"d":"2019-04-23","o":176.94,"h":180.65,"l":175.75,"c":179.76,"v":3471700},{"d":"2019-04-24","o":180.14,"h":180.83,"l":178.26,"c":178.3,"v":2711600},{"d":"2019-04-25","o":177.08,"h":181.02,"l":175.92,"c":180.48,"v":2453700},{"d":"2019-04-26","o":180.7,"h":181.85,"l":180.03,"c":181.47,"v":2445400},{"d":"2019-04-29","o":181.45,"h":182.47,"l":179.59,"c":181.17,"v":2662500},{"d":"2019-04-30","o":181.63,"h":182.04,"l":177.88,"c":179.32,"v":3963000},{"d":"2019-05-01","o":175.4,"h":178.5,"l":171.25,"c":176.14,"v":6109100},{"d":"2019-05-02","o":176.06,"h":178.3,"l":174.3,"c":176.5,"v":3014000},{"d":"2019-05-03","o":176.93,"h":177.77,"l":176.47,"c":177.31,"v":2944500},{"d":"2019-05-06","o":175.49,"h":177.24,"l":173.88,"c":177.06,"v":2735000},{"d":"2019-05-07","o":175.14,"h":176.41,"l":172.5,"c":173.87,"v":2797000},{"d":"2019-05-08","o":173.5,"h":175.5,"l":171.7,"c":172.15,"v":3368400},{"d":"2019-05-09","o":171.24,"h":173.18,"l":169.44,"c":172.87,"v":2854400},{"d":"2019-05-10","o":172.46,"h":172.46,"l":168.44,"c":171.85,"v":2942300},{"d":"2019-05-13","o":169.24,"h":169.6,"l":167.17,"c":167.6,"v":3371800},{"d":"2019-05-14","o":167.68,"h":169.72,"l":167.3,"c":167.81,"v":2525300},{"d":"2019-05-15","o":167.23,"h":170.6,"l":166.3,"c":169.87,"v":2860200},{"d":"2019-05-16","o":169.4,"h":172.02,"l":169.34,"c":169.92,"v":2716200},{"d":"2019-05-17","o":169.27,"h":171.24,"l":169.11,"c":169.91,"v":2266600},{"d":"2019-05-20","o":168.68,"h":170.4,"l":168.15,"c":168.39,"v":2144300},{"d":"2019-05-21","o":169.77,"h":170.02,"l":168.53,"c":169.69,"v":2249300},{"d":"2019-05-22","o":169.35,"h":172.05,"l":168.58,"c":171.3,"v":2615500},{"d":"2019-05-23","o":171.34,"h":173.06,"l":170.49,"c":172.11,"v":2902500},{"d":"2019-05-24","o":172.62,"h":173.77,"l":171.09,"c":171.28,"v":2417100},{"d":"2019-05-28","o":171.56,"h":172.77,"l":168.76,"c":168.85,"v":4066200},{"d":"2019-05-29","o":168,"h":169.76,"l":167.33,"c":169.18,"v":2671600},{"d":"2019-05-30","o":169.44,"h":170.05,"l":168.2,"c":169.04,"v":1943300},{"d":"2019-05-31","o":168.06,"h":168.87,"l":166.68,"c":166.7,"v":2808900},{"d":"2019-06-03","o":172,"h":176.81,"l":170.56,"c":172.36,"v":5774800},{"d":"2019-06-04","o":174.03,"h":175.36,"l":170.56,"c":174.73,"v":4553200},{"d":"2019-06-05","o":175.68,"h":175.77,"l":173.09,"c":174.55,"v":2606400},{"d":"2019-06-06","o":174.78,"h":176.06,"l":174.09,"c":174.45,"v":2396800},{"d":"2019-06-07","o":175.63,"h":176,"l":173.28,"c":175.51,"v":2072000},{"d":"2019-06-10","o":175.95,"h":176.16,"l":174.05,"c":175.58,"v":2091400},{"d":"2019-06-11","o":176.27,"h":177.15,"l":174.2,"c":174.62,"v":2313800},{"d":"2019-06-12","o":175.3,"h":176.69,"l":174.16,"c":175.6,"v":1888600},{"d":"2019-06-13","o":175.83,"h":177.45,"l":175.23,"c":176.71,"v":1675800},{"d":"2019-06-14","o":176.97,"h":177.9,"l":175.55,"c":176.08,"v":1621800},{"d":"2019-06-17","o":176.04,"h":178.55,"l":175.4,"c":178.39,"v":1916800},{"d":"2019-06-18","o":179.27,"h":182.82,"l":179.12,"c":181.61,"v":3125500},{"d":"2019-06-19","o":181.48,"h":183.12,"l":180.64,"c":182.77,"v":2396500},{"d":"2019-06-20","o":184.78,"h":185.29,"l":182.11,"c":184.08,"v":2780400},{"d":"2019-06-21","o":183.89,"h":187.13,"l":182.91,"c":187.11,"v":6948100},{"d":"2019-06-24","o":186.07,"h":187,"l":184.7,"c":184.83,"v":2948300},{"d":"2019-06-25","o":184.6,"h":186.78,"l":183.17,"c":184.44,"v":2264700},{"d":"2019-06-26","o":184.71,"h":184.94,"l":182.74,"c":183.17,"v":2124600},{"d":"2019-06-27","o":183.35,"h":185.44,"l":183.03,"c":184.02,"v":2193700},{"d":"2019-06-28","o":184.17,"h":186.1,"l":183.66,"c":184.28,"v":3753200},{"d":"2019-07-01","o":186.88,"h":187.3,"l":185.1,"c":186.35,"v":2079800},{"d":"2019-07-02","o":186.03,"h":186.67,"l":184.2,"c":186.64,"v":1796300},{"d":"2019-07-03","o":187.58,"h":189.42,"l":187.2,"c":188.58,"v":1932600},{"d":"2019-07-05","o":187.43,"h":188.88,"l":185.24,"c":185.94,"v":2225800},{"d":"2019-07-08","o":184.66,"h":185.01,"l":180.52,"c":182.24,"v":2700900},{"d":"2019-07-09","o":181.21,"h":182.27,"l":180.51,"c":181.59,"v":2273700},{"d":"2019-07-10","o":182.17,"h":183.29,"l":181.03,"c":182.27,"v":1775700},{"d":"2019-07-11","o":180.86,"h":181,"l":175.95,"c":178,"v":3621900},{"d":"2019-07-12","o":177.82,"h":178.09,"l":174.19,"c":174.93,"v":4488700},{"d":"2019-07-15","o":174.9,"h":177.44,"l":174.61,"c":176.12,"v":3256800},{"d":"2019-07-16","o":176.34,"h":177.77,"l":175.91,"c":177.47,"v":2260100},{"d":"2019-07-17","o":178.14,"h":179.45,"l":177.01,"c":177.06,"v":1945200},{"d":"2019-07-18","o":177.13,"h":180.43,"l":176.8,"c":179.54,"v":2374400},{"d":"2019-07-19","o":180.67,"h":181.58,"l":178.19,"c":178.39,"v":2987200},{"d":"2019-07-22","o":177.83,"h":178.81,"l":175.72,"c":175.89,"v":2556800},{"d":"2019-07-23","o":176.43,"h":176.77,"l":175.52,"c":176.01,"v":2081800},{"d":"2019-07-24","o":176.02,"h":176.75,"l":174.88,"c":175.77,"v":1898000},{"d":"2019-07-25","o":175.78,"h":176.5,"l":173.77,"c":174.11,"v":2145500},{"d":"2019-07-26","o":174.27,"h":175.51,"l":173.12,"c":175.34,"v":3070400},{"d":"2019-07-29","o":175.27,"h":177.16,"l":174.84,"c":176.08,"v":1985400},{"d":"2019-07-30","o":174.92,"h":176.72,"l":174.27,"c":176.45,"v":2005100},{"d":"2019-07-31","o":180,"h":188,"l":177.9,"c":186.58,"v":7157600},{"d":"2019-08-01","o":186.4,"h":189.46,"l":184.14,"c":186,"v":3484700},{"d":"2019-08-02","o":186,"h":187.86,"l":185.01,"c":187.22,"v":2966500},{"d":"2019-08-05","o":185.58,"h":185.96,"l":180.52,"c":181.5,"v":4060000},{"d":"2019-08-06","o":181.1,"h":184.6,"l":180.03,"c":184.46,"v":3172900},{"d":"2019-08-07","o":183.04,"h":184.14,"l":179.61,"c":183.54,"v":3308900},{"d":"2019-08-08","o":183.47,"h":185.42,"l":183.05,"c":185.23,"v":2449000},{"d":"2019-08-09","o":185.15,"h":200,"l":182.82,"c":196.25,"v":8417100},{"d":"2019-08-12","o":197.9,"h":208.78,"l":197.25,"c":205.78,"v":10599300},{"d":"2019-08-13","o":203.43,"h":211.9,"l":203,"c":206.12,"v":5586400},{"d":"2019-08-14","o":202.81,"h":205.4,"l":198.72,"c":198.87,"v":4507100},{"d":"2019-08-15","o":200,"h":201,"l":198.63,"c":199.31,"v":3065800},{"d":"2019-08-16","o":201.83,"h":205.46,"l":200.36,"c":204.02,"v":2922500},{"d":"2019-08-19","o":203.23,"h":206.5,"l":201.11,"c":206,"v":2974900},{"d":"2019-08-20","o":205.9,"h":206.12,"l":202.95,"c":203.17,"v":2710800},{"d":"2019-08-21","o":204.45,"h":205.37,"l":203.58,"c":203.94,"v":1755200},{"d":"2019-08-22","o":205.27,"h":206.35,"l":202,"c":203.42,"v":2677600},{"d":"2019-08-23","o":203.09,"h":203.62,"l":198.01,"c":199.08,"v":3416200},{"d":"2019-08-26","o":200.6,"h":206.4,"l":199.67,"c":205.41,"v":4005200},{"d":"2019-08-27","o":206.54,"h":208.95,"l":205.27,"c":206.49,"v":3394000},{"d":"2019-08-28","o":205.51,"h":210.14,"l":205.33,"c":207.52,"v":3789300},{"d":"2019-08-29","o":209,"h":209.84,"l":205.26,"c":206.98,"v":2391600},{"d":"2019-08-30","o":208.99,"h":210.97,"l":206.88,"c":208.62,"v":2621300},{"d":"2019-09-03","o":207.3,"h":207.89,"l":204.68,"c":205.52,"v":2193000},{"d":"2019-09-04","o":206.7,"h":207.37,"l":203,"c":206.32,"v":1935700},{"d":"2019-09-05","o":206.63,"h":208.47,"l":205.97,"c":207.65,"v":1685300},{"d":"2019-09-06","o":208.64,"h":209.35,"l":206.1,"c":207.73,"v":2388000},{"d":"2019-09-09","o":202.53,"h":202.95,"l":198.79,"c":202.34,"v":4353200},{"d":"2019-09-10","o":200.81,"h":201.97,"l":195.36,"c":196.87,"v":4866300},{"d":"2019-09-11","o":197.13,"h":198.46,"l":195.17,"c":195.84,"v":2875300},{"d":"2019-09-12","o":196.09,"h":196.83,"l":193.9,"c":194,"v":4448000},{"d":"2019-09-13","o":194.41,"h":196.67,"l":194.33,"c":195.47,"v":2428800},{"d":"2019-09-16","o":196.16,"h":196.16,"l":193.51,"c":194.08,"v":1597400},{"d":"2019-09-17","o":194.04,"h":196.78,"l":194.04,"c":196.72,"v":2447400},{"d":"2019-09-18","o":196.36,"h":196.83,"l":193.26,"c":195.04,"v":1897800},{"d":"2019-09-19","o":195.72,"h":196.37,"l":194.52,"c":195.65,"v":1483400},{"d":"2019-09-20","o":196,"h":199.32,"l":195.75,"c":196.94,"v":6680400},{"d":"2019-09-23","o":197.75,"h":198.81,"l":197.31,"c":197.76,"v":1683900},{"d":"2019-09-24","o":198.98,"h":199.8,"l":195.61,"c":196.55,"v":2322500},{"d":"2019-09-25","o":197.58,"h":198.33,"l":195.92,"c":196.06,"v":1779900},{"d":"2019-09-26","o":195.91,"h":196.31,"l":193.08,"c":195.38,"v":1877800},{"d":"2019-09-27","o":195.56,"h":196.85,"l":193.84,"c":194.94,"v":1770300},{"d":"2019-09-30","o":192.8,"h":196.68,"l":191.69,"c":193.51,"v":2492300},{"d":"2019-10-01","o":192.58,"h":195.88,"l":192.1,"c":193.19,"v":2331000},{"d":"2019-10-02","o":193.58,"h":193.58,"l":188.78,"c":189.21,"v":2250800},{"d":"2019-10-03","o":189.6,"h":192.67,"l":189,"c":192.62,"v":1888500},{"d":"2019-10-04","o":193.14,"h":196.01,"l":193.14,"c":195.59,"v":2158200},{"d":"2019-10-07","o":194.54,"h":198.82,"l":194.45,"c":197.17,"v":2199300},{"d":"2019-10-08","o":196.55,"h":198,"l":195,"c":196.08,"v":2032600},{"d":"2019-10-09","o":198.68,"h":198.68,"l":195.96,"c":196.69,"v":1292900},{"d":"2019-10-10","o":198,"h":199.36,"l":197.02,"c":198.68,"v":1297500},{"d":"2019-10-11","o":200.23,"h":203.89,"l":199.98,"c":200.8,"v":2472200},{"d":"2019-10-14","o":201.25,"h":204.9,"l":201.23,"c":202.89,"v":1638200},{"d":"2019-10-15","o":203.46,"h":204.8,"l":202.6,"c":204.66,"v":1492800},{"d":"2019-10-16","o":204.15,"h":204.98,"l":202.18,"c":203.21,"v":1758500},{"d":"2019-10-17","o":201.59,"h":204.75,"l":201.52,"c":203.56,"v":1380800},{"d":"2019-10-18","o":204.11,"h":204.12,"l":200.81,"c":202.72,"v":2043400},{"d":"2019-10-21","o":203.57,"h":203.61,"l":200.78,"c":202.93,"v":1564000},{"d":"2019-10-22","o":204.63,"h":206.06,"l":203.22,"c":204.83,"v":2136700},{"d":"2019-10-23","o":204.23,"h":205.89,"l":203.04,"c":203.32,"v":1805800},{"d":"2019-10-24","o":203.95,"h":204.3,"l":201.66,"c":203.06,"v":1220800},{"d":"2019-10-25","o":202.59,"h":203.71,"l":201.51,"c":203.05,"v":1321500},{"d":"2019-10-28","o":203.17,"h":205.98,"l":202.68,"c":205.01,"v":1652800},{"d":"2019-10-29","o":205.26,"h":211.25,"l":204.91,"c":208.99,"v":4460000},{"d":"2019-10-30","o":206.35,"h":211,"l":204.16,"c":210.88,"v":3793500},{"d":"2019-10-31","o":210.1,"h":213.67,"l":209.6,"c":213.25,"v":3255800},{"d":"2019-11-01","o":214.26,"h":219.38,"l":214,"c":217.95,"v":3685500},{"d":"2019-11-04","o":218.73,"h":219.84,"l":214.35,"c":214.41,"v":2646600},{"d":"2019-11-05","o":215.92,"h":219.49,"l":213.19,"c":215.08,"v":3012000},{"d":"2019-11-06","o":215.45,"h":218.58,"l":215.45,"c":216.4,"v":2540200},{"d":"2019-11-07","o":216.91,"h":218.51,"l":215.46,"c":217.99,"v":2498300},{"d":"2019-11-08","o":218.21,"h":221.25,"l":217.46,"c":221.11,"v":2069900},{"d":"2019-11-11","o":220.24,"h":221.38,"l":218.7,"c":220.7,"v":1364300},{"d":"2019-11-12","o":221.31,"h":225.26,"l":219.87,"c":221.31,"v":2704500},{"d":"2019-11-13","o":220.43,"h":221.69,"l":218.54,"c":219.67,"v":2333000},{"d":"2019-11-14","o":218.22,"h":218.74,"l":213.55,"c":218.5,"v":2749300},{"d":"2019-11-15","o":219.59,"h":220.93,"l":217.21,"c":220.86,"v":2028600},{"d":"2019-11-18","o":221.06,"h":221.59,"l":219.21,"c":220.67,"v":2239500},{"d":"2019-11-19","o":221.24,"h":224.68,"l":220.7,"c":224.5,"v":2551600},{"d":"2019-11-20","o":224.38,"h":226.55,"l":223.13,"c":225.51,"v":3524300},{"d":"2019-11-21","o":227.12,"h":228.8,"l":225.02,"c":227.82,"v":2659300},{"d":"2019-11-22","o":228.08,"h":230.87,"l":227.83,"c":230.74,"v":1975000},{"d":"2019-11-25","o":231.08,"h":235.8,"l":231.08,"c":234.54,"v":2637400},{"d":"2019-11-26","o":233.98,"h":234.89,"l":232.01,"c":234.39,"v":3300800},{"d":"2019-11-27","o":234.65,"h":235.28,"l":231.85,"c":234.54,"v":1579800},{"d":"2019-11-29","o":234.13,"h":235.47,"l":233.75,"c":234.72,"v":945600},{"d":"2019-12-02","o":234.54,"h":235.8,"l":232.63,"c":233.48,"v":1633600},{"d":"2019-12-03","o":231.48,"h":233.18,"l":230.78,"c":232.77,"v":1825400},{"d":"2019-12-04","o":232.73,"h":234.89,"l":232,"c":233.88,"v":1908500},{"d":"2019-12-05","o":233.69,"h":233.77,"l":231.46,"c":233.41,"v":2083600},{"d":"2019-12-06","o":234.68,"h":235,"l":233.19,"c":233.77,"v":1860900},{"d":"2019-12-09","o":234.96,"h":235.05,"l":232.63,"c":232.82,"v":1867900},{"d":"2019-12-10","o":231.92,"h":235.12,"l":231.51,"c":233.84,"v":1494700},{"d":"2019-12-11","o":234.03,"h":234.97,"l":233.03,"c":234.01,"v":1754100},{"d":"2019-12-12","o":234.58,"h":237.24,"l":234.06,"c":235.99,"v":1851500},{"d":"2019-12-13","o":235.6,"h":238.12,"l":235.14,"c":236.74,"v":2041200},{"d":"2019-12-16","o":239.5,"h":244.53,"l":239.5,"c":243.2,"v":3047600},{"d":"2019-12-17","o":243.58,"h":244.99,"l":241.28,"c":242.84,"v":2382500},{"d":"2019-12-18","o":242.21,"h":243.22,"l":241.02,"c":241.94,"v":2956700},{"d":"2019-12-19","o":242.78,"h":243.3,"l":239.93,"c":241.84,"v":2070800},{"d":"2019-12-20","o":244.57,"h":244.57,"l":240.7,"c":243.06,"v":5091600},{"d":"2019-12-23","o":243.98,"h":244,"l":241.59,"c":243.03,"v":1686200},{"d":"2019-12-24","o":242.82,"h":243.1,"l":241.72,"c":242.33,"v":612800},{"d":"2019-12-26","o":242.72,"h":243.64,"l":241.32,"c":241.9,"v":1098300},{"d":"2019-12-27","o":242.24,"h":242.99,"l":240.16,"c":241.53,"v":1085000},{"d":"2019-12-30","o":241.4,"h":242.98,"l":239.4,"c":240.27,"v":1454400},{"d":"2019-12-31","o":240.28,"h":241.46,"l":238.5,"c":241.07,"v":1748300},{"d":"2020-01-02","o":243,"h":243.19,"l":238.98,"c":240.1,"v":2088000},{"d":"2020-01-03","o":237.16,"h":240.26,"l":236.24,"c":238.47,"v":1879000},{"d":"2020-01-06","o":237.2,"h":240.45,"l":236.56,"c":240.3,"v":1802800},{"d":"2020-01-07","o":239.31,"h":240,"l":237.59,"c":238.04,"v":1518900},{"d":"2020-01-08","o":237.93,"h":239.58,"l":236.61,"c":238.22,"v":2214700},{"d":"2020-01-09","o":239.69,"h":239.69,"l":237.97,"c":238.93,"v":1629000},{"d":"2020-01-10","o":238.68,"h":240.93,"l":237.61,"c":238.26,"v":1777600},{"d":"2020-01-13","o":238.26,"h":238.33,"l":234.79,"c":236.92,"v":2004400},{"d":"2020-01-14","o":235.8,"h":240.68,"l":235.17,"c":240,"v":2239100},{"d":"2020-01-15","o":240.67,"h":242.6,"l":240.05,"c":241.7,"v":1920700},{"d":"2020-01-16","o":242.18,"h":243.85,"l":239.85,"c":240.5,"v":2085700},{"d":"2020-01-17","o":242.11,"h":242.14,"l":239.27,"c":241.49,"v":2582800},{"d":"2020-01-21","o":240.97,"h":242.01,"l":237.26,"c":237.6,"v":3094200},{"d":"2020-01-22","o":238.75,"h":239.7,"l":235.76,"c":236.75,"v":1998200},{"d":"2020-01-23","o":237.06,"h":237.06,"l":233.07,"c":235.04,"v":2088700},{"d":"2020-01-24","o":235.8,"h":235.88,"l":224.5,"c":225.59,"v":5019900},{"d":"2020-01-27","o":223.68,"h":224.93,"l":221.17,"c":222.95,"v":2843600},{"d":"2020-01-28","o":223.57,"h":226.7,"l":222.85,"c":224.84,"v":2103900},{"d":"2020-01-29","o":225.5,"h":228.93,"l":225,"c":227.15,"v":2001100},{"d":"2020-01-30","o":226,"h":226.97,"l":223.31,"c":226.15,"v":2581600},{"d":"2020-01-31","o":218.76,"h":219.08,"l":210.01,"c":216.05,"v":5968900},{"d":"2020-02-03","o":216.39,"h":219.62,"l":215.56,"c":216.88,"v":2565400},{"d":"2020-02-04","o":220.77,"h":223.85,"l":220.48,"c":221.81,"v":2765300},{"d":"2020-02-05","o":223.74,"h":234.64,"l":223.74,"c":231.94,"v":3669500},{"d":"2020-02-06","o":233.72,"h":233.89,"l":229.34,"c":231.45,"v":2007500},{"d":"2020-02-07","o":231.41,"h":232.18,"l":227.67,"c":229.33,"v":2295100},{"d":"2020-02-10","o":228.15,"h":228.96,"l":226.26,"c":227.42,"v":2144700},{"d":"2020-02-11","o":227.7,"h":229.47,"l":226.8,"c":228.96,"v":1934500},{"d":"2020-02-12","o":229.47,"h":230.23,"l":225.88,"c":227,"v":2501300},{"d":"2020-02-13","o":224.99,"h":226.52,"l":222.82,"c":223.04,"v":1946500},{"d":"2020-02-14","o":222.93,"h":223.49,"l":221.34,"c":223.48,"v":1611900},{"d":"2020-02-18","o":224.15,"h":224.35,"l":220.92,"c":221.69,"v":1936400},{"d":"2020-02-19","o":222.94,"h":224.05,"l":222.05,"c":222.96,"v":1322900},{"d":"2020-02-20","o":223.2,"h":223.48,"l":218.51,"c":222.14,"v":1638000},{"d":"2020-02-21","o":222.24,"h":223.8,"l":220.99,"c":222.79,"v":2047500},{"d":"2020-02-24","o":219.88,"h":223.99,"l":215.76,"c":217.88,"v":3049600},{"d":"2020-02-25","o":218.08,"h":219.56,"l":209.82,"c":210.38,"v":3915500},{"d":"2020-02-26","o":216.18,"h":216.7,"l":212.02,"c":214.54,"v":3314000},{"d":"2020-02-27","o":214.92,"h":215.28,"l":203.22,"c":203.5,"v":4071100},{"d":"2020-02-28","o":198.05,"h":203,"l":195.18,"c":199.73,"v":5316100},{"d":"2020-03-02","o":199.9,"h":212.37,"l":198.71,"c":212.2,"v":4245700},{"d":"2020-03-03","o":210.34,"h":216.16,"l":202.66,"c":204.42,"v":3975100},{"d":"2020-03-04","o":209.53,"h":215.29,"l":207.62,"c":215.11,"v":3880200},{"d":"2020-03-05","o":207.66,"h":216.39,"l":207.58,"c":212.12,"v":3185400},{"d":"2020-03-06","o":203.97,"h":211.61,"l":203.82,"c":210.65,"v":3100500},{"d":"2020-03-09","o":197.74,"h":203.62,"l":190.75,"c":198.37,"v":4065600},{"d":"2020-03-10","o":203.36,"h":207.1,"l":194.67,"c":206.8,"v":3928700},{"d":"2020-03-11","o":201,"h":203.92,"l":195.81,"c":198.65,"v":3777000},{"d":"2020-03-12","o":184.63,"h":196.26,"l":181.77,"c":182.24,"v":4902600},{"d":"2020-03-13","o":189.76,"h":203.17,"l":188.52,"c":202.1,"v":6903900},{"d":"2020-03-16","o":184.67,"h":204.72,"l":182.96,"c":188.68,"v":4932400},{"d":"2020-03-17","o":192.21,"h":210.91,"l":191.65,"c":207.8,"v":5912800},{"d":"2020-03-18","o":198.56,"h":210.9,"l":196.74,"c":204.88,"v":5597900},{"d":"2020-03-19","o":201,"h":208.75,"l":195.27,"c":198.76,"v":4796500},{"d":"2020-03-20","o":198.89,"h":201.97,"l":186,"c":188.25,"v":5726800},{"d":"2020-03-23","o":188.89,"h":191.96,"l":177.05,"c":185.93,"v":4396600},{"d":"2020-03-24","o":191.47,"h":202.85,"l":190.01,"c":202.34,"v":5288200},{"d":"2020-03-25","o":197.77,"h":201.36,"l":190.01,"c":193.14,"v":5301000},{"d":"2020-03-26","o":193.12,"h":199.72,"l":190.5,"c":198.49,"v":5162200},{"d":"2020-03-27","o":194.42,"h":205.87,"l":194.01,"c":198.27,"v":4119600},{"d":"2020-03-30","o":200.05,"h":209.45,"l":200.05,"c":208.48,"v":3219000},{"d":"2020-03-31","o":203.49,"h":207.25,"l":200.7,"c":202.73,"v":2929000},{"d":"2020-04-01","o":197.56,"h":201.38,"l":194.99,"c":197.81,"v":2747900},{"d":"2020-04-02","o":194.41,"h":209.53,"l":194.21,"c":208.88,"v":3867300},{"d":"2020-04-03","o":207.43,"h":209.75,"l":203.03,"c":205.41,"v":2281400},{"d":"2020-04-06","o":212,"h":212.71,"l":206.85,"c":211.58,"v":3702100},{"d":"2020-04-07","o":213.45,"h":215.18,"l":207.33,"c":208.78,"v":2447500},{"d":"2020-04-08","o":208.9,"h":219.82,"l":207.34,"c":219.19,"v":2861500},{"d":"2020-04-09","o":217.4,"h":219.35,"l":215.7,"c":218.21,"v":2503300},{"d":"2020-04-13","o":216.98,"h":219.18,"l":215.15,"c":218.27,"v":2168000},{"d":"2020-04-14","o":221.01,"h":228.32,"l":220.25,"c":226.8,"v":3029000},{"d":"2020-04-15","o":224.99,"h":225.51,"l":219.31,"c":221.8,"v":3107000},{"d":"2020-04-16","o":225,"h":232.1,"l":223.22,"c":230.9,"v":2617300},{"d":"2020-04-17","o":236.83,"h":236.99,"l":229.22,"c":234.97,"v":2864200},{"d":"2020-04-20","o":234.2,"h":239.56,"l":232.39,"c":236.6,"v":2824000},{"d":"2020-04-21","o":235,"h":235.77,"l":229,"c":230.75,"v":2672900},{"d":"2020-04-22","o":233.35,"h":234,"l":227.59,"c":229.29,"v":2845100},{"d":"2020-04-23","o":229.09,"h":235.65,"l":228.88,"c":232.49,"v":3226400},{"d":"2020-04-24","o":234.04,"h":236.93,"l":230.8,"c":236.28,"v":1946200},{"d":"2020-04-27","o":236.63,"h":243,"l":235,"c":242.43,"v":2472600},{"d":"2020-04-28","o":243,"h":244.95,"l":236.86,"c":237.67,"v":2548900},{"d":"2020-04-29","o":238.9,"h":239.31,"l":235.24,"c":235.69,"v":3365100},{"d":"2020-04-30","o":236.02,"h":240.07,"l":231.91,"c":239.22,"v":5704500},{"d":"2020-05-01","o":233,"h":237.05,"l":228,"c":230.98,"v":3045400},{"d":"2020-05-04","o":232.44,"h":232.92,"l":228.1,"c":230.91,"v":2035800},{"d":"2020-05-05","o":231.28,"h":237.98,"l":229.17,"c":236.36,"v":1975500},{"d":"2020-05-06","o":237.31,"h":239.68,"l":235.69,"c":236.59,"v":1980500},{"d":"2020-05-07","o":236.9,"h":237.97,"l":232.1,"c":233.33,"v":2451200},{"d":"2020-05-08","o":234.95,"h":235.73,"l":231.6,"c":234.82,"v":1534300},{"d":"2020-05-11","o":233.07,"h":243.49,"l":232.51,"c":242.74,"v":2163700},{"d":"2020-05-12","o":242.68,"h":244.5,"l":237.05,"c":237.21,"v":2241000},{"d":"2020-05-13","o":235.22,"h":243.94,"l":235.22,"c":236.83,"v":2292700},{"d":"2020-05-14","o":235.95,"h":238.97,"l":233.8,"c":237.98,"v":3322700},{"d":"2020-05-15","o":234.43,"h":240.43,"l":233.89,"c":240.2,"v":3111500},{"d":"2020-05-18","o":243.66,"h":244.39,"l":231.8,"c":233.19,"v":5631400},{"d":"2020-05-19","o":232.64,"h":233.44,"l":227.17,"c":227.43,"v":3835800},{"d":"2020-05-20","o":229.27,"h":230.12,"l":225.64,"c":227.87,"v":3714600},{"d":"2020-05-21","o":228.11,"h":228.24,"l":224,"c":224.78,"v":2377500},{"d":"2020-05-22","o":224.17,"h":226.77,"l":223.61,"c":226.43,"v":2334300},{"d":"2020-05-26","o":227.53,"h":228.35,"l":221.73,"c":222.4,"v":2397800},{"d":"2020-05-27","o":222.32,"h":225.13,"l":217.47,"c":224.81,"v":2932100},{"d":"2020-05-28","o":226.26,"h":226.62,"l":222.25,"c":224.13,"v":2591000},{"d":"2020-05-29","o":225,"h":230.57,"l":222.06,"c":229.7,"v":4251200},{"d":"2020-06-01","o":228.89,"h":230.54,"l":225.71,"c":226.91,"v":1816700},{"d":"2020-06-02","o":225.8,"h":226.36,"l":222.58,"c":223.72,"v":3198900},{"d":"2020-06-03","o":223.49,"h":224.29,"l":218.25,"c":221,"v":3660500},{"d":"2020-06-04","o":220.77,"h":223.45,"l":219.21,"c":220.88,"v":2392800},{"d":"2020-06-05","o":219.7,"h":225.95,"l":218.2,"c":225.67,"v":3714600},{"d":"2020-06-08","o":223.27,"h":226.25,"l":221.75,"c":225.75,"v":2270500},{"d":"2020-06-09","o":226,"h":228.31,"l":224.57,"c":224.9,"v":2403600},{"d":"2020-06-10","o":226.68,"h":229.49,"l":225.52,"c":227.12,"v":2851300},{"d":"2020-06-11","o":228.06,"h":229.78,"l":218.67,"c":218.9,"v":3900700},{"d":"2020-06-12","o":221.1,"h":222.35,"l":214.2,"c":217.9,"v":2426600},{"d":"2020-06-15","o":215.81,"h":221,"l":213.86,"c":219.78,"v":2471800},{"d":"2020-06-16","o":222.83,"h":228.88,"l":222.62,"c":226.87,"v":2581600},{"d":"2020-06-17","o":228.54,"h":228.81,"l":224.53,"c":225.97,"v":2751100},{"d":"2020-06-18","o":226.86,"h":231.48,"l":225.68,"c":230.32,"v":2469800},{"d":"2020-06-19","o":233.38,"h":239.07,"l":231.31,"c":238.7,"v":5319500},{"d":"2020-06-22","o":236.31,"h":237.65,"l":233.06,"c":234.19,"v":2337000},{"d":"2020-06-23","o":234.87,"h":239.17,"l":233.44,"c":235.75,"v":2171500},{"d":"2020-06-24","o":235.21,"h":237,"l":231.4,"c":232.51,"v":1972900},{"d":"2020-06-25","o":231.5,"h":235.44,"l":230.39,"c":235.11,"v":2080300},{"d":"2020-06-26","o":235.37,"h":236.86,"l":231.82,"c":232.84,"v":3613300},{"d":"2020-06-29","o":233.4,"h":234.14,"l":229.98,"c":231.56,"v":1938000},{"d":"2020-06-30","o":233.31,"h":237.32,"l":231.8,"c":235.86,"v":2589000},{"d":"2020-07-01","o":235.52,"h":256.23,"l":232.58,"c":255.12,"v":6575800},{"d":"2020-07-02","o":252.87,"h":261.46,"l":252.87,"c":258.24,"v":3338000},{"d":"2020-07-06","o":260.03,"h":264.97,"l":253.9,"c":256.25,"v":3460400},{"d":"2020-07-07","o":253.6,"h":258.91,"l":252.09,"c":253.15,"v":2365900},{"d":"2020-07-08","o":253.15,"h":253.98,"l":249.25,"c":251.59,"v":1993700},{"d":"2020-07-09","o":250.25,"h":253.83,"l":248.84,"c":251.66,"v":1739600},{"d":"2020-07-10","o":250.65,"h":251.57,"l":247.07,"c":249.04,"v":1326100},{"d":"2020-07-13","o":249.83,"h":255.43,"l":249.28,"c":250.04,"v":2528100},{"d":"2020-07-14","o":242.76,"h":253.79,"l":240.48,"c":253.09,"v":2368300},{"d":"2020-07-15","o":254.57,"h":254.57,"l":250.77,"c":253.31,"v":1650100},{"d":"2020-07-16","o":252.06,"h":255.29,"l":249.92,"c":255.2,"v":1530900},{"d":"2020-07-17","o":256.7,"h":259.95,"l":254.76,"c":258.46,"v":2044800},{"d":"2020-07-20","o":260.08,"h":262.82,"l":258.32,"c":260.95,"v":1497400},{"d":"2020-07-21","o":258.62,"h":260.03,"l":257.28,"c":257.91,"v":1821600},{"d":"2020-07-22","o":259.79,"h":260,"l":255.8,"c":256.98,"v":1598100},{"d":"2020-07-23","o":259.54,"h":260,"l":251.6,"c":252.24,"v":2532000},{"d":"2020-07-24","o":251.26,"h":251.83,"l":245.5,"c":247.98,"v":2187900},{"d":"2020-07-27","o":247.3,"h":255.1,"l":247.03,"c":253.65,"v":2155700},{"d":"2020-07-28","o":254.46,"h":258.4,"l":253.77,"c":255.27,"v":2266600},{"d":"2020-07-29","o":250.4,"h":252.85,"l":245.74,"c":248.85,"v":3286700},{"d":"2020-07-30","o":246.4,"h":247.82,"l":245.2,"c":246.14,"v":1967400},{"d":"2020-07-31","o":245.63,"h":246.1,"l":239.39,"c":244.67,"v":2830100},{"d":"2020-08-03","o":244.85,"h":249.02,"l":244.53,"c":247.36,"v":1853900},{"d":"2020-08-04","o":245.97,"h":246.17,"l":241.34,"c":243.59,"v":1912100},{"d":"2020-08-05","o":243.91,"h":245.41,"l":240.8,"c":241.47,"v":1736400},{"d":"2020-08-06","o":240.85,"h":242.2,"l":239.11,"c":241.55,"v":1747000},{"d":"2020-08-07","o":243.58,"h":243.62,"l":238.57,"c":240.69,"v":1352300},{"d":"2020-08-10","o":240.26,"h":240.67,"l":236.21,"c":238.17,"v":1533200},{"d":"2020-08-11","o":238.18,"h":238.9,"l":234.36,"c":234.65,"v":2296200},{"d":"2020-08-12","o":234.69,"h":243,"l":234.69,"c":241.72,"v":2325500},{"d":"2020-08-13","o":241.31,"h":242.77,"l":239.61,"c":240.46,"v":1362800},{"d":"2020-08-14","o":239.21,"h":240.06,"l":238.62,"c":239.71,"v":1225000},{"d":"2020-08-17","o":240.21,"h":244.74,"l":240.21,"c":243.01,"v":1697500},{"d":"2020-08-18","o":243.52,"h":244.31,"l":240.02,"c":241.5,"v":1123800},{"d":"2020-08-19","o":241.02,"h":243.73,"l":238.5,"c":240.49,"v":1900500},{"d":"2020-08-20","o":240.13,"h":240.69,"l":237.3,"c":238.73,"v":1172800},{"d":"2020-08-21","o":238.88,"h":238.88,"l":235.51,"c":237.64,"v":1959900},{"d":"2020-08-24","o":237.73,"h":238.44,"l":233.56,"c":235.57,"v":1565300},{"d":"2020-08-25","o":242.9,"h":249.96,"l":240.8,"c":248.22,"v":6392100},{"d":"2020-08-26","o":248.33,"h":251.38,"l":245.76,"c":250.18,"v":3125000},{"d":"2020-08-27","o":252.24,"h":256.91,"l":250.41,"c":252.81,"v":3928300},{"d":"2020-08-28","o":253.4,"h":254.14,"l":247.79,"c":253.12,"v":12838400},{"d":"2020-08-31","o":252.93,"h":256.05,"l":250.1,"c":253.32,"v":4053900},{"d":"2020-09-01","o":250.05,"h":252.04,"l":248.68,"c":250.86,"v":2869000},{"d":"2020-09-02","o":251.22,"h":258.8,"l":251.22,"c":258.12,"v":2871600},{"d":"2020-09-03","o":259.29,"h":260.06,"l":246.35,"c":247.91,"v":3137700},{"d":"2020-09-04","o":251.33,"h":252.27,"l":244.58,"c":248.4,"v":2910200},{"d":"2020-09-08","o":246.23,"h":246.99,"l":239.53,"c":241.18,"v":3358600},{"d":"2020-09-09","o":242.64,"h":247.49,"l":241.82,"c":245.57,"v":2244300},{"d":"2020-09-10","o":244.56,"h":246.14,"l":238.9,"c":240.64,"v":2126400},{"d":"2020-09-11","o":241.7,"h":245.49,"l":241.07,"c":243.21,"v":1899400},{"d":"2020-09-14","o":244.84,"h":247.84,"l":244.25,"c":246.75,"v":2086500},{"d":"2020-09-15","o":248.7,"h":251.92,"l":248.1,"c":248.35,"v":2243900},{"d":"2020-09-16","o":251.35,"h":251.35,"l":247,"c":247.76,"v":2325300},{"d":"2020-09-17","o":243.53,"h":249.72,"l":243.02,"c":248.08,"v":2801100},{"d":"2020-09-18","o":248.69,"h":249.84,"l":242.35,"c":247.72,"v":6042400},{"d":"2020-09-21","o":247.04,"h":247.04,"l":238.2,"c":243.19,"v":2745300},{"d":"2020-09-22","o":241.55,"h":248.29,"l":240.9,"c":247.5,"v":2172600},{"d":"2020-09-23","o":247.3,"h":249.23,"l":241.48,"c":242.59,"v":2104300},{"d":"2020-09-24","o":242.15,"h":242.68,"l":237.78,"c":240.32,"v":1827200},{"d":"2020-09-25","o":239.51,"h":244.18,"l":237.81,"c":243.82,"v":2635700},{"d":"2020-09-28","o":247.68,"h":249.04,"l":244.77,"c":247.03,"v":2213900},{"d":"2020-09-29","o":247.55,"h":249.05,"l":245.48,"c":248.3,"v":2008000},{"d":"2020-09-30","o":249.81,"h":256.12,"l":248.1,"c":254.16,"v":3526600},{"d":"2020-10-01","o":255.07,"h":258.51,"l":254.05,"c":255.39,"v":2428300},{"d":"2020-10-02","o":252.4,"h":254.66,"l":244.01,"c":245.41,"v":2514100},{"d":"2020-10-05","o":246.52,"h":256.65,"l":246.24,"c":256.01,"v":2852300},{"d":"2020-10-06","o":257.4,"h":257.4,"l":252.14,"c":252.69,"v":2431400},{"d":"2020-10-07","o":253.96,"h":258.4,"l":253.1,"c":257.67,"v":1842800},{"d":"2020-10-08","o":249.27,"h":250.06,"l":239,"c":240.09,"v":5592300},{"d":"2020-10-09","o":238.5,"h":239.58,"l":234.02,"c":236.7,"v":4183000},{"d":"2020-10-12","o":237.73,"h":241.92,"l":235.76,"c":239.51,"v":2881600},{"d":"2020-10-13","o":239.2,"h":241.87,"l":238.87,"c":239.34,"v":2065600},{"d":"2020-10-14","o":240.4,"h":242.27,"l":237.2,"c":237.65,"v":2693600},{"d":"2020-10-15","o":236,"h":236.99,"l":232.87,"c":235.01,"v":2531000},{"d":"2020-10-16","o":235.35,"h":239.16,"l":233.8,"c":235.72,"v":2059300},{"d":"2020-10-19","o":236.21,"h":237.44,"l":230.01,"c":230.71,"v":2749800},{"d":"2020-10-20","o":231.06,"h":232.9,"l":229.36,"c":231.1,"v":1950100},{"d":"2020-10-21","o":229.46,"h":231.11,"l":227.54,"c":228.97,"v":1978700},{"d":"2020-10-22","o":228.1,"h":229.93,"l":226.16,"c":227.98,"v":2172900},{"d":"2020-10-23","o":228.72,"h":230.07,"l":226.3,"c":227.16,"v":2104200},{"d":"2020-10-26","o":226.02,"h":228.23,"l":221.79,"c":224.89,"v":3087100},{"d":"2020-10-27","o":225.06,"h":225.95,"l":223.14,"c":223.46,"v":1934400},{"d":"2020-10-28","o":219.02,"h":221.06,"l":215.93,"c":216.38,"v":2874000},{"d":"2020-10-29","o":213.63,"h":220.33,"l":210.28,"c":217.82,"v":2994100},{"d":"2020-10-30","o":216.22,"h":217.27,"l":213.96,"c":216.94,"v":3262500},{"d":"2020-11-02","o":221.56,"h":222.37,"l":217.2,"c":220.21,"v":2029000},{"d":"2020-11-03","o":221.76,"h":223.08,"l":218.46,"c":220.06,"v":2533600},{"d":"2020-11-04","o":226.29,"h":235.98,"l":225.1,"c":230.33,"v":3810000},{"d":"2020-11-05","o":233.77,"h":233.83,"l":230,"c":231.97,"v":2070300},{"d":"2020-11-06","o":232.66,"h":233.21,"l":230.04,"c":231.67,"v":2028500},{"d":"2020-11-09","o":242.94,"h":244.8,"l":234,"c":235,"v":2996200},{"d":"2020-11-10","o":244,"h":245.84,"l":239.47,"c":241.6,"v":3742800},{"d":"2020-11-11","o":242.52,"h":245.67,"l":238.5,"c":240.69,"v":2244800},{"d":"2020-11-12","o":240.55,"h":240.89,"l":235.64,"c":237.14,"v":2438200},{"d":"2020-11-13","o":236.89,"h":238.59,"l":235,"c":237.36,"v":1767100},{"d":"2020-11-16","o":237.42,"h":239.82,"l":235.26,"c":236.66,"v":2069200},{"d":"2020-11-17","o":235.01,"h":236.93,"l":232.12,"c":232.44,"v":1935100},{"d":"2020-11-18","o":234.05,"h":234.37,"l":227.64,"c":227.76,"v":2466200},{"d":"2020-11-19","o":226.97,"h":226.97,"l":223.59,"c":224.67,"v":2595700},{"d":"2020-11-20","o":223.22,"h":225.09,"l":221.48,"c":223.17,"v":2956200},{"d":"2020-11-23","o":222.06,"h":223.17,"l":220.34,"c":222.22,"v":2032600},{"d":"2020-11-24","o":222.45,"h":223.05,"l":219.82,"c":220.46,"v":3198300},{"d":"2020-11-25","o":221.1,"h":223.77,"l":218.92,"c":220.31,"v":2550300},{"d":"2020-11-27","o":221.41,"h":226.21,"l":221.39,"c":224.81,"v":1698300},{"d":"2020-11-30","o":224.33,"h":225.28,"l":219.45,"c":222.04,"v":4857700},{"d":"2020-12-01","o":224.88,"h":225.78,"l":222.72,"c":225.08,"v":3050600},{"d":"2020-12-02","o":225.08,"h":230.08,"l":224.61,"c":226.56,"v":2641200},{"d":"2020-12-03","o":226,"h":228.45,"l":225.52,"c":226.91,"v":2167800},{"d":"2020-12-04","o":225.75,"h":230.33,"l":225.75,"c":229.21,"v":2008800},{"d":"2020-12-07","o":229,"h":229.21,"l":225.11,"c":226.45,"v":2250300},{"d":"2020-12-08","o":229.01,"h":229.1,"l":226.35,"c":228.94,"v":2124500},{"d":"2020-12-09","o":229.78,"h":231.59,"l":227.88,"c":229.85,"v":2210000},{"d":"2020-12-10","o":229.62,"h":230,"l":227.52,"c":228.16,"v":1558100},{"d":"2020-12-11","o":226.47,"h":227.8,"l":225.5,"c":227.4,"v":2019300},{"d":"2020-12-14","o":229.48,"h":232.19,"l":227.58,"c":229.46,"v":2904700},{"d":"2020-12-15","o":229.01,"h":231.28,"l":227,"c":230.53,"v":2566600},{"d":"2020-12-16","o":229.99,"h":231.28,"l":228.11,"c":228.44,"v":2589100},{"d":"2020-12-17","o":229.12,"h":231.38,"l":228.83,"c":231.24,"v":2510400},{"d":"2020-12-18","o":232.04,"h":232.04,"l":227.25,"c":228.49,"v":5888900},{"d":"2020-12-21","o":225.68,"h":227.94,"l":221.58,"c":227.31,"v":2311400},{"d":"2020-12-22","o":225.72,"h":226.48,"l":220.08,"c":220.99,"v":3571600},{"d":"2020-12-23","o":221.48,"h":223.58,"l":220.66,"c":222.94,"v":1763500},{"d":"2020-12-24","o":223.24,"h":224.58,"l":222.29,"c":222.93,"v":955400},{"d":"2020-12-28","o":223.03,"h":226.9,"l":223.03,"c":223.65,"v":1495100},{"d":"2020-12-29","o":225.88,"h":229.47,"l":225.27,"c":226.87,"v":1564400},{"d":"2020-12-30","o":227.98,"h":229.03,"l":226.58,"c":227.17,"v":1891400},{"d":"2020-12-31","o":227.31,"h":230.25,"l":225.89,"c":229.92,"v":1821000},{"d":"2021-01-04","o":231.25,"h":231.25,"l":223.67,"c":226.66,"v":3088200},{"d":"2021-01-05","o":226.94,"h":228.9,"l":224.35,"c":227.76,"v":2494000},{"d":"2021-01-06","o":225,"h":233.53,"l":225,"c":233.25,"v":3754800},{"d":"2021-01-07","o":231.86,"h":235.37,"l":231.47,"c":234.02,"v":2647800},{"d":"2021-01-08","o":235.53,"h":238.86,"l":235.1,"c":238.49,"v":2511100},{"d":"2021-01-11","o":240,"h":240.35,"l":234.43,"c":237.57,"v":2600500},{"d":"2021-01-12","o":237.12,"h":238.78,"l":235.35,"c":236.59,"v":1771500},{"d":"2021-01-13","o":235.99,"h":238.5,"l":235.22,"c":237.74,"v":1412300},{"d":"2021-01-14","o":236.5,"h":243.49,"l":235.68,"c":241.66,"v":2594000},{"d":"2021-01-15","o":241.18,"h":246.84,"l":240.02,"c":245.49,"v":2855200},{"d":"2021-01-19","o":246.5,"h":249,"l":246.38,"c":248.27,"v":2172900},{"d":"2021-01-20","o":247.42,"h":253.35,"l":246.12,"c":252.36,"v":2768200},{"d":"2021-01-21","o":252,"h":252.73,"l":249.52,"c":252.03,"v":2215900},{"d":"2021-01-22","o":252.26,"h":255.23,"l":250.56,"c":253.5,"v":1866600},{"d":"2021-01-25","o":252.05,"h":257.11,"l":251.85,"c":257.1,"v":1830700},{"d":"2021-01-26","o":256.59,"h":259.07,"l":254.86,"c":258.6,"v":2008900},{"d":"2021-01-27","o":255.47,"h":259.44,"l":250.32,"c":251.06,"v":3237900},{"d":"2021-01-28","o":252.48,"h":276.69,"l":243.45,"c":247.75,"v":5205600},{"d":"2021-01-29","o":244.93,"h":246.47,"l":240.25,"c":241.43,"v":3792800},{"d":"2021-02-01","o":244.3,"h":245.48,"l":239.58,"c":240.43,"v":2173500},{"d":"2021-02-02","o":240,"h":241.95,"l":236.8,"c":240.49,"v":2444200},{"d":"2021-02-03","o":231.56,"h":239.87,"l":231.39,"c":237.08,"v":4479200},{"d":"2021-02-04","o":236.28,"h":237.86,"l":233.75,"c":237.22,"v":2819700},{"d":"2021-02-05","o":238.31,"h":238.88,"l":235.38,"c":236.32,"v":2421800},{"d":"2021-02-08","o":237.99,"h":239.63,"l":235.85,"c":237.57,"v":2258200},{"d":"2021-02-09","o":237.28,"h":237.67,"l":234.79,"c":236.65,"v":1996500},{"d":"2021-02-10","o":238.4,"h":240.3,"l":236.7,"c":238.46,"v":2964400},{"d":"2021-02-11","o":238.64,"h":239.13,"l":233.99,"c":235.04,"v":1633900},{"d":"2021-02-12","o":235.04,"h":237.35,"l":233.49,"c":237.21,"v":1460300},{"d":"2021-02-16","o":236.01,"h":237.69,"l":232.53,"c":232.84,"v":2018100},{"d":"2021-02-17","o":232.33,"h":235.84,"l":231.24,"c":235.61,"v":1575400},{"d":"2021-02-18","o":235.43,"h":235.43,"l":232.3,"c":232.53,"v":1945300},{"d":"2021-02-19","o":232.01,"h":233.15,"l":230.85,"c":231.69,"v":2471500},{"d":"2021-02-22","o":230.33,"h":233.8,"l":230.12,"c":231.47,"v":2334800},{"d":"2021-02-23","o":232.65,"h":238,"l":230.97,"c":232.46,"v":2919200},{"d":"2021-02-24","o":229.87,"h":230.79,"l":227.71,"c":229.99,"v":2690500},{"d":"2021-02-25","o":229.99,"h":230.5,"l":226.9,"c":227.52,"v":2769200},{"d":"2021-02-26","o":230.31,"h":230.31,"l":223.62,"c":224.92,"v":3453500},{"d":"2021-03-01","o":225.88,"h":227.93,"l":225.23,"c":227.04,"v":2178100},{"d":"2021-03-02","o":227,"h":227.89,"l":225.28,"c":225.69,"v":2407500},{"d":"2021-03-03","o":223.52,"h":225.69,"l":221.31,"c":223.94,"v":2610600},{"d":"2021-03-04","o":227.82,"h":227.87,"l":220.25,"c":221.91,"v":3577000},{"d":"2021-03-05","o":222.45,"h":228.15,"l":221.45,"c":227.73,"v":3021300},{"d":"2021-03-08","o":228.08,"h":232.2,"l":226.7,"c":227.81,"v":3101000},{"d":"2021-03-09","o":230,"h":233.12,"l":228.78,"c":228.99,"v":3057300},{"d":"2021-03-10","o":231.46,"h":233.49,"l":229.02,"c":229.96,"v":2309800},{"d":"2021-03-11","o":230.66,"h":233.96,"l":228.78,"c":231.17,"v":2244000},{"d":"2021-03-12","o":230.24,"h":230.76,"l":228.69,"c":230.36,"v":1752600},{"d":"2021-03-15","o":230,"h":236.16,"l":229.8,"c":235.96,"v":2911000},{"d":"2021-03-16","o":238.12,"h":242.02,"l":236.62,"c":240.32,"v":3386300},{"d":"2021-03-17","o":240.31,"h":245.9,"l":239.22,"c":244.27,"v":3255500},{"d":"2021-03-18","o":240.5,"h":247.14,"l":240.5,"c":244.42,"v":3063100},{"d":"2021-03-19","o":245.74,"h":247.4,"l":241.63,"c":245.94,"v":12589900},{"d":"2021-03-22","o":242.36,"h":249.77,"l":242.36,"c":249.69,"v":2059800},{"d":"2021-03-23","o":249.99,"h":250,"l":244.9,"c":245.04,"v":2604700},{"d":"2021-03-24","o":245,"h":247.39,"l":243.82,"c":245.47,"v":2237500},{"d":"2021-03-25","o":247.04,"h":247.54,"l":244.98,"c":246.25,"v":2707600},{"d":"2021-03-26","o":245.97,"h":253.28,"l":245.54,"c":252.86,"v":2638900},{"d":"2021-03-29","o":251.53,"h":256.6,"l":251.45,"c":254.96,"v":2488100},{"d":"2021-03-30","o":253.18,"h":254.01,"l":248.83,"c":249.75,"v":1979000},{"d":"2021-03-31","o":249.23,"h":249.95,"l":247.36,"c":248.81,"v":3571900},{"d":"2021-04-01","o":249.73,"h":250,"l":246.41,"c":249.17,"v":2176900},{"d":"2021-04-05","o":249.06,"h":252.63,"l":249.06,"c":252.02,"v":2230500},{"d":"2021-04-06","o":251.74,"h":252.54,"l":248.24,"c":249.1,"v":2040100},{"d":"2021-04-07","o":248.17,"h":250.22,"l":247.1,"c":248.12,"v":1583500},{"d":"2021-04-08","o":249.1,"h":249.48,"l":245.98,"c":246.88,"v":1633600},{"d":"2021-04-09","o":247.71,"h":249.1,"l":245.81,"c":248.95,"v":1368600},{"d":"2021-04-12","o":248.52,"h":250,"l":247.79,"c":248.94,"v":1722000},{"d":"2021-04-13","o":249.15,"h":250.35,"l":247.09,"c":249.95,"v":1766000},{"d":"2021-04-14","o":249.98,"h":251.5,"l":249,"c":249.62,"v":1753800},{"d":"2021-04-15","o":251.1,"h":257,"l":250.5,"c":255.13,"v":2366300},{"d":"2021-04-16","o":256.44,"h":258.82,"l":254.67,"c":255.71,"v":2768700},{"d":"2021-04-19","o":252.85,"h":256.11,"l":252.64,"c":255.97,"v":2345100},{"d":"2021-04-20","o":254.84,"h":260.36,"l":254.84,"c":259.14,"v":1579300},{"d":"2021-04-21","o":260.41,"h":261,"l":257.75,"c":258.78,"v":2173600},{"d":"2021-04-22","o":257.54,"h":258.48,"l":253.66,"c":255.05,"v":3370700},{"d":"2021-04-23","o":254.98,"h":258.14,"l":253.67,"c":257.03,"v":2426900},{"d":"2021-04-26","o":256.65,"h":256.75,"l":254.42,"c":255.52,"v":1782700},{"d":"2021-04-27","o":255.19,"h":256.53,"l":253.76,"c":255.13,"v":2184900},{"d":"2021-04-28","o":241.52,"h":243.97,"l":233.76,"c":236.71,"v":7550800},{"d":"2021-04-29","o":235.07,"h":236,"l":231.03,"c":234.71,"v":4053400},{"d":"2021-04-30","o":234.27,"h":240.66,"l":234.2,"c":239.64,"v":3420900},{"d":"2021-05-03","o":240.67,"h":247.02,"l":240.55,"c":245.38,"v":3587700},{"d":"2021-05-04","o":247.27,"h":247.58,"l":242.87,"c":247.36,"v":3555900},{"d":"2021-05-05","o":246.29,"h":249.98,"l":245.91,"c":249.35,"v":2765100},{"d":"2021-05-06","o":249.28,"h":251.48,"l":246.96,"c":251.3,"v":2790800},{"d":"2021-05-07","o":251.78,"h":255.73,"l":251.78,"c":254.21,"v":2512700},{"d":"2021-05-10","o":256,"h":258.81,"l":252.06,"c":252.62,"v":4079900},{"d":"2021-05-11","o":253.16,"h":255.96,"l":251.62,"c":252.3,"v":2307100},{"d":"2021-05-12","o":251.41,"h":253.72,"l":249.68,"c":250.83,"v":2431900},{"d":"2021-05-13","o":250.17,"h":254.09,"l":249.79,"c":252.07,"v":3275300},{"d":"2021-05-14","o":252.89,"h":254.59,"l":251.15,"c":251.38,"v":2286800},{"d":"2021-05-17","o":252.29,"h":254.66,"l":250.64,"c":252.38,"v":1922200},{"d":"2021-05-18","o":252.08,"h":253.1,"l":250.32,"c":250.86,"v":1729400},{"d":"2021-05-19","o":248.39,"h":249.09,"l":246.75,"c":248.63,"v":2652500},{"d":"2021-05-20","o":248.01,"h":254.39,"l":247.91,"c":251.93,"v":2227400},{"d":"2021-05-21","o":253.71,"h":254.06,"l":250.74,"c":251.01,"v":2177900},{"d":"2021-05-24","o":250.56,"h":253.48,"l":247.57,"c":247.75,"v":2552000},{"d":"2021-05-25","o":246.66,"h":247.75,"l":241.78,"c":242,"v":3210600},{"d":"2021-05-26","o":241.84,"h":242.48,"l":238.33,"c":238.55,"v":3812100},{"d":"2021-05-27","o":238.91,"h":239.46,"l":234.58,"c":235.31,"v":3701100},{"d":"2021-05-28","o":236.21,"h":240.87,"l":236.13,"c":237.94,"v":3239300},{"d":"2021-06-01","o":242.2,"h":242.28,"l":232.94,"c":233.58,"v":3799600},{"d":"2021-06-02","o":234.9,"h":236.69,"l":233.89,"c":235.16,"v":2266800},{"d":"2021-06-03","o":233.67,"h":236.58,"l":233.36,"c":235.74,"v":2010600},{"d":"2021-06-04","o":236.74,"h":239.28,"l":235.75,"c":236.85,"v":1875700},{"d":"2021-06-07","o":236.92,"h":240.57,"l":235.2,"c":237.19,"v":2153800},{"d":"2021-06-08","o":238.93,"h":239.12,"l":235.25,"c":236.82,"v":1638000},{"d":"2021-06-09","o":237.92,"h":241.31,"l":236.73,"c":239.52,"v":3047700},{"d":"2021-06-10","o":239.57,"h":245.33,"l":239.22,"c":244.64,"v":2655900},{"d":"2021-06-11","o":244.88,"h":245.5,"l":241.98,"c":242.77,"v":2002300},{"d":"2021-06-14","o":242.56,"h":242.72,"l":239.29,"c":241.19,"v":2083200},{"d":"2021-06-15","o":241.74,"h":241.98,"l":239.05,"c":239.85,"v":2508800},{"d":"2021-06-16","o":240.87,"h":244.51,"l":238,"c":239.58,"v":3185600},{"d":"2021-06-17","o":239.54,"h":242.43,"l":238.34,"c":240.76,"v":2142800},{"d":"2021-06-18","o":239.58,"h":241,"l":236.47,"c":238.68,"v":5560400},{"d":"2021-06-21","o":239.64,"h":240.91,"l":237.65,"c":240.24,"v":2149000},{"d":"2021-06-22","o":239.71,"h":240.75,"l":238.29,"c":239.91,"v":1780400},{"d":"2021-06-23","o":239.65,"h":239.75,"l":236.93,"c":238.71,"v":1654300},{"d":"2021-06-24","o":240.41,"h":243.03,"l":239.29,"c":240.95,"v":1943000},{"d":"2021-06-25","o":241.64,"h":243.65,"l":240.11,"c":242.68,"v":4309900},{"d":"2021-06-28","o":244.03,"h":245.51,"l":242.66,"c":242.84,"v":1680700},{"d":"2021-06-29","o":243.22,"h":243.94,"l":242.06,"c":242.46,"v":1337200},{"d":"2021-06-30","o":242.72,"h":244.27,"l":242.06,"c":243.75,"v":2325100},{"d":"2021-07-01","o":243.74,"h":247.1,"l":243.55,"c":246.9,"v":2091600},{"d":"2021-07-02","o":247.33,"h":249.9,"l":246.25,"c":248.7,"v":1943600},{"d":"2021-07-06","o":247.26,"h":248.12,"l":243.17,"c":243.65,"v":2792300},{"d":"2021-07-07","o":244.07,"h":244.28,"l":241.34,"c":243.22,"v":2381700},{"d":"2021-07-08","o":244.24,"h":246.7,"l":242.45,"c":244.28,"v":1994300},{"d":"2021-07-09","o":243.09,"h":245.93,"l":241.71,"c":245.2,"v":1609900},{"d":"2021-07-12","o":244.49,"h":247.9,"l":243.54,"c":244.37,"v":2149400},{"d":"2021-07-13","o":245.39,"h":246.75,"l":242.98,"c":244.83,"v":1618200},{"d":"2021-07-14","o":244.22,"h":245.33,"l":241.49,"c":244.7,"v":2185200},{"d":"2021-07-15","o":244.33,"h":247.57,"l":242.14,"c":246.63,"v":2106700},{"d":"2021-07-16","o":248.08,"h":249.53,"l":246.54,"c":247.96,"v":3141400},{"d":"2021-07-19","o":247.8,"h":249.95,"l":244.85,"c":246.73,"v":2529900},{"d":"2021-07-20","o":247.27,"h":250.39,"l":245.71,"c":246.89,"v":3035200},{"d":"2021-07-21","o":246.91,"h":246.96,"l":242.69,"c":244.85,"v":1901900},{"d":"2021-07-22","o":243.98,"h":246.22,"l":243.13,"c":244.74,"v":1379800},{"d":"2021-07-23","o":246.27,"h":248.56,"l":244.87,"c":247.72,"v":1747300},{"d":"2021-07-26","o":247.72,"h":248.39,"l":244.81,"c":245.08,"v":1518500},{"d":"2021-07-27","o":244.12,"h":245.61,"l":243.38,"c":244.68,"v":2166400},{"d":"2021-07-28","o":244.55,"h":247.7,"l":243.52,"c":244.25,"v":1649100},{"d":"2021-07-29","o":244.46,"h":245.16,"l":242.21,"c":242.46,"v":1498900},{"d":"2021-07-30","o":242.62,"h":243.1,"l":240.63,"c":241.54,"v":2284100},{"d":"2021-08-02","o":242.12,"h":242.48,"l":238.37,"c":239.79,"v":1849400},{"d":"2021-08-03","o":240.76,"h":244.39,"l":239.41,"c":244.08,"v":2320400},{"d":"2021-08-04","o":238.37,"h":239.42,"l":227.1,"c":228.31,"v":6952800},{"d":"2021-08-05","o":228.75,"h":234.04,"l":228.06,"c":233.99,"v":3294100},{"d":"2021-08-06","o":231.85,"h":233.25,"l":228.77,"c":230.15,"v":2363800},{"d":"2021-08-09","o":230.52,"h":231.4,"l":227.22,"c":227.89,"v":2250300},{"d":"2021-08-10","o":228.2,"h":228.2,"l":223.94,"c":227.96,"v":2860200},{"d":"2021-08-11","o":229.14,"h":230,"l":227.49,"c":228.13,"v":2104900},{"d":"2021-08-12","o":228.2,"h":229.48,"l":225.81,"c":228.15,"v":1798600},{"d":"2021-08-13","o":229.11,"h":231.89,"l":228.76,"c":229.68,"v":1797300},{"d":"2021-08-16","o":228.26,"h":231.29,"l":227.92,"c":231.07,"v":2434500},{"d":"2021-08-17","o":229.66,"h":231.28,"l":229.52,"c":231.2,"v":2666500},{"d":"2021-08-18","o":230.52,"h":231.33,"l":226.6,"c":226.84,"v":2988100},{"d":"2021-08-19","o":225.69,"h":227.7,"l":223.3,"c":224.39,"v":2669000},{"d":"2021-08-20","o":224.39,"h":226.24,"l":222.01,"c":223.53,"v":2811600},{"d":"2021-08-23","o":224.18,"h":227.44,"l":223.77,"c":225.64,"v":1932600},{"d":"2021-08-24","o":225.52,"h":225.68,"l":223.56,"c":224.38,"v":1790400},{"d":"2021-08-25","o":224.31,"h":224.83,"l":221.18,"c":221.59,"v":2173200},{"d":"2021-08-26","o":222.06,"h":222.06,"l":220.16,"c":221.47,"v":2844500},{"d":"2021-08-27","o":222.22,"h":225.36,"l":220.22,"c":222.78,"v":2660900},{"d":"2021-08-30","o":222.28,"h":225.31,"l":222.1,"c":224.13,"v":1881800},{"d":"2021-08-31","o":224.94,"h":225.65,"l":223.34,"c":225.53,"v":2904700},{"d":"2021-09-01","o":225.55,"h":226.12,"l":221.88,"c":223.35,"v":2699000},{"d":"2021-09-02","o":223.64,"h":226.03,"l":223.43,"c":225.96,"v":1817800},{"d":"2021-09-03","o":225.76,"h":227.19,"l":224.2,"c":226.37,"v":1664100},{"d":"2021-09-07","o":223,"h":224.94,"l":219.52,"c":221.34,"v":3281800},{"d":"2021-09-08","o":221.33,"h":222.29,"l":220.1,"c":220.87,"v":2140400},{"d":"2021-09-09","o":220.5,"h":220.65,"l":215.41,"c":215.58,"v":3273600},{"d":"2021-09-10","o":216.5,"h":216.99,"l":213.55,"c":213.75,"v":2217800},{"d":"2021-09-13","o":217.06,"h":219.05,"l":215.07,"c":216.72,"v":2553400},{"d":"2021-09-14","o":217.6,"h":217.92,"l":215.12,"c":216.04,"v":1999300},{"d":"2021-09-15","o":216.77,"h":219.92,"l":215.86,"c":218.13,"v":2555600},{"d":"2021-09-16","o":218.02,"h":218.65,"l":214,"c":217.36,"v":2695600},{"d":"2021-09-17","o":217.23,"h":219.88,"l":215.87,"c":219.38,"v":5659900},{"d":"2021-09-20","o":218.38,"h":219.85,"l":214.28,"c":215.11,"v":3293000},{"d":"2021-09-21","o":215.71,"h":218.1,"l":214.36,"c":215.36,"v":2112100},{"d":"2021-09-22","o":216.56,"h":216.56,"l":213.46,"c":213.64,"v":2542800},{"d":"2021-09-23","o":212.51,"h":215.56,"l":212.3,"c":215.05,"v":2181500},{"d":"2021-09-24","o":214.75,"h":215.53,"l":213.2,"c":213.61,"v":1908600},{"d":"2021-09-27","o":213.25,"h":214.95,"l":212.7,"c":213.11,"v":1943000},{"d":"2021-09-28","o":212.3,"h":214.76,"l":211.65,"c":212.27,"v":2919000},{"d":"2021-09-29","o":212.5,"h":216.8,"l":211.85,"c":214.9,"v":1900800},{"d":"2021-09-30","o":215.79,"h":216.67,"l":212.52,"c":212.65,"v":2491900},{"d":"2021-10-01","o":213.59,"h":214.61,"l":210.8,"c":213.92,"v":2629400},{"d":"2021-10-04","o":214.1,"h":215.64,"l":210.77,"c":211.44,"v":2856300},{"d":"2021-10-05","o":211.21,"h":213.99,"l":211.08,"c":211.86,"v":2481900},{"d":"2021-10-06","o":211.32,"h":212.08,"l":208.97,"c":209.98,"v":2928200},{"d":"2021-10-07","o":208.53,"h":212.45,"l":208.53,"c":209.12,"v":3331700},{"d":"2021-10-08","o":210.13,"h":210.18,"l":207.65,"c":208.95,"v":2349800},{"d":"2021-10-11","o":209.06,"h":209.89,"l":206.59,"c":206.7,"v":1982200},{"d":"2021-10-12","o":207.43,"h":207.56,"l":200.47,"c":201.89,"v":3544000},{"d":"2021-10-13","o":202.82,"h":204.89,"l":202.1,"c":203.61,"v":3303300},{"d":"2021-10-14","o":204.49,"h":207.5,"l":204.49,"c":206.78,"v":3015100},{"d":"2021-10-15","o":208.49,"h":209.02,"l":206.23,"c":207.84,"v":3684600},{"d":"2021-10-18","o":206.36,"h":207,"l":202.45,"c":203.13,"v":2812500},{"d":"2021-10-19","o":204.49,"h":206.9,"l":203.08,"c":206.78,"v":2480500},{"d":"2021-10-20","o":207.4,"h":211.59,"l":206.25,"c":209.66,"v":2308600},{"d":"2021-10-21","o":210.15,"h":210.26,"l":207.67,"c":208.99,"v":1921100},{"d":"2021-10-22","o":209.7,"h":210.5,"l":208.5,"c":209.24,"v":1349300},{"d":"2021-10-25","o":209.5,"h":209.82,"l":206.97,"c":207.63,"v":1916500},{"d":"2021-10-26","o":208.2,"h":209.98,"l":207.63,"c":208.68,"v":1664400},{"d":"2021-10-27","o":209.87,"h":210.4,"l":205.81,"c":206.58,"v":2003300},{"d":"2021-10-28","o":207.09,"h":209.49,"l":205.61,"c":207.17,"v":2166500},{"d":"2021-10-29","o":206.35,"h":207.7,"l":204.2,"c":206.97,"v":2592300},{"d":"2021-11-01","o":208,"h":212.09,"l":207.77,"c":209.79,"v":3105300},{"d":"2021-11-02","o":210.51,"h":214.72,"l":208.14,"c":214.26,"v":3329300},{"d":"2021-11-03","o":210.91,"h":219.25,"l":209.8,"c":218.13,"v":3775600},{"d":"2021-11-04","o":218.3,"h":218.45,"l":211.72,"c":214.93,"v":2781300},{"d":"2021-11-05","o":215.61,"h":217.42,"l":212.73,"c":213.77,"v":2300100},{"d":"2021-11-08","o":214.06,"h":214.44,"l":210.93,"c":211.37,"v":2532900},{"d":"2021-11-09","o":211.02,"h":213.7,"l":210.47,"c":211.71,"v":2296300},{"d":"2021-11-10","o":213.28,"h":215.5,"l":212.53,"c":213.21,"v":2360400},{"d":"2021-11-11","o":214.08,"h":214.08,"l":210.56,"c":211.56,"v":2615700},{"d":"2021-11-12","o":212.3,"h":212.88,"l":210.38,"c":211.39,"v":4614100},{"d":"2021-11-15","o":210.69,"h":210.89,"l":207.08,"c":207.4,"v":3129200},{"d":"2021-11-16","o":208.03,"h":209.04,"l":205.27,"c":205.39,"v":2942500},{"d":"2021-11-17","o":205.21,"h":207.35,"l":203.6,"c":205.82,"v":3329300},{"d":"2021-11-18","o":205.63,"h":206.23,"l":203.73,"c":204.02,"v":4261500},{"d":"2021-11-19","o":205.27,"h":206.2,"l":203.67,"c":206.08,"v":3217100},{"d":"2021-11-22","o":205.45,"h":206.3,"l":200.75,"c":202.73,"v":2835100},{"d":"2021-11-23","o":202.23,"h":205.48,"l":201.27,"c":204.53,"v":2149300},{"d":"2021-11-24","o":204.3,"h":205.28,"l":202.95,"c":203.97,"v":1699800},{"d":"2021-11-26","o":204.74,"h":206,"l":200.52,"c":201.09,"v":3197900},{"d":"2021-11-29","o":202.48,"h":204.83,"l":201.59,"c":203.47,"v":2519900},{"d":"2021-11-30","o":202.73,"h":203.87,"l":198.73,"c":198.88,"v":5400100},{"d":"2021-12-01","o":200.44,"h":205.64,"l":198.64,"c":200.8,"v":3057700},{"d":"2021-12-02","o":200.73,"h":203.1,"l":199.31,"c":201.17,"v":2858200},{"d":"2021-12-03","o":201.38,"h":203.8,"l":200.84,"c":202.44,"v":3591900},{"d":"2021-12-06","o":206.38,"h":211.79,"l":205.97,"c":208.79,"v":3998600},{"d":"2021-12-07","o":209.15,"h":212.44,"l":207.36,"c":211.32,"v":3309500},{"d":"2021-12-08","o":212.89,"h":213.91,"l":210.43,"c":213.53,"v":2624400},{"d":"2021-12-09","o":213.53,"h":213.98,"l":209.5,"c":212.57,"v":2699800},{"d":"2021-12-10","o":213.3,"h":214.45,"l":210.01,"c":210.89,"v":2812200},{"d":"2021-12-13","o":210.43,"h":213.19,"l":209,"c":211.39,"v":2721300},{"d":"2021-12-14","o":211.32,"h":214.81,"l":210.23,"c":213.74,"v":2602600},{"d":"2021-12-15","o":214,"h":219.5,"l":213.12,"c":219.25,"v":3924500},{"d":"2021-12-16","o":220,"h":231.04,"l":220,"c":222.58,"v":6027200},{"d":"2021-12-17","o":222.69,"h":224.16,"l":219.32,"c":222.5,"v":6424000},{"d":"2021-12-20","o":222.25,"h":222.49,"l":218.69,"c":219.99,"v":2922200},{"d":"2021-12-21","o":220.55,"h":223.25,"l":219.96,"c":220.92,"v":2987500},{"d":"2021-12-22","o":220,"h":221.9,"l":217.76,"c":221.53,"v":2677700},{"d":"2021-12-23","o":222.37,"h":224.48,"l":221.5,"c":223.79,"v":1668800},{"d":"2021-12-27","o":223.81,"h":225.46,"l":222.67,"c":225.17,"v":1763200},{"d":"2021-12-28","o":225.17,"h":226.98,"l":225.05,"c":225.77,"v":1304500},{"d":"2021-12-29","o":225.58,"h":228.21,"l":224.99,"c":227.6,"v":1389400},{"d":"2021-12-30","o":227.6,"h":229.55,"l":226.14,"c":226.47,"v":1507400},{"d":"2021-12-31","o":226.26,"h":227.74,"l":224.8,"c":224.97,"v":1668400},{"d":"2022-01-03","o":223.63,"h":226.97,"l":222.03,"c":226.69,"v":2742800},{"d":"2022-01-04","o":225.76,"h":228.8,"l":224.25,"c":227.84,"v":2491700},{"d":"2022-01-05","o":227.04,"h":229.87,"l":224.52,"c":225.14,"v":2806000},{"d":"2022-01-06","o":225.14,"h":226.66,"l":223.69,"c":225.17,"v":2198300},{"d":"2022-01-07","o":223.54,"h":228.19,"l":223.54,"c":227.29,"v":2343000},{"d":"2022-01-10","o":229.25,"h":230.64,"l":226,"c":230.37,"v":3191900},{"d":"2022-01-11","o":230.47,"h":232.51,"l":228.11,"c":232.38,"v":2317900},{"d":"2022-01-12","o":232.38,"h":232.61,"l":228.52,"c":231.76,"v":1885800},{"d":"2022-01-13","o":232.05,"h":233.23,"l":230.33,"c":230.85,"v":2152900},{"d":"2022-01-14","o":230.69,"h":235.8,"l":229.99,"c":235.36,"v":3012000},{"d":"2022-01-18","o":233.52,"h":234.77,"l":231.7,"c":233.83,"v":3720400},{"d":"2022-01-19","o":233.8,"h":234.33,"l":230.7,"c":231.3,"v":2061200},{"d":"2022-01-20","o":233.73,"h":233.73,"l":228.81,"c":228.9,"v":2093700},{"d":"2022-01-21","o":230.6,"h":231.46,"l":227.31,"c":227.72,"v":3534800},{"d":"2022-01-24","o":227.48,"h":229.14,"l":219.98,"c":226.08,"v":4419100},{"d":"2022-01-25","o":223.68,"h":227.5,"l":222.27,"c":225.04,"v":2769900},{"d":"2022-01-26","o":221.62,"h":226.93,"l":221.12,"c":222.54,"v":2861600},{"d":"2022-01-27","o":222.4,"h":228.04,"l":222.31,"c":224,"v":2744000},{"d":"2022-01-28","o":224.05,"h":229.15,"l":222.25,"c":229.14,"v":2502100},{"d":"2022-01-31","o":226.98,"h":227.94,"l":225.52,"c":227.14,"v":4504300},{"d":"2022-02-01","o":227.14,"h":229.2,"l":225.52,"c":228.68,"v":2498200},{"d":"2022-02-02","o":228.14,"h":229.14,"l":225.74,"c":228.93,"v":2397800},{"d":"2022-02-03","o":228.66,"h":229,"l":223.75,"c":224.04,"v":3002400},{"d":"2022-02-04","o":222.12,"h":224.76,"l":220.97,"c":222.11,"v":3162000},{"d":"2022-02-07","o":222.09,"h":224.76,"l":220.63,"c":223.53,"v":3596400},{"d":"2022-02-08","o":232.94,"h":244.71,"l":232.21,"c":241.01,"v":8394800},{"d":"2022-02-09","o":241.04,"h":241.04,"l":235.32,"c":237.19,"v":5075200},{"d":"2022-02-10","o":235,"h":236.14,"l":227.71,"c":228.82,"v":5035000},{"d":"2022-02-11","o":228.52,"h":231.47,"l":228.15,"c":228.2,"v":3557700},{"d":"2022-02-14","o":226.61,"h":226.93,"l":220.86,"c":224.27,"v":3931500},{"d":"2022-02-15","o":225,"h":226.16,"l":221.22,"c":223.94,"v":2474500},{"d":"2022-02-16","o":223.47,"h":225.1,"l":221.04,"c":222.66,"v":2369000},{"d":"2022-02-17","o":221.48,"h":223.29,"l":219.43,"c":221.68,"v":2157000},{"d":"2022-02-18","o":220.97,"h":223.98,"l":219.79,"c":220.77,"v":2795800},{"d":"2022-02-22","o":220.76,"h":222.9,"l":219.3,"c":221.41,"v":2835900},{"d":"2022-02-23","o":222.68,"h":223.75,"l":220.62,"c":221,"v":2994800},{"d":"2022-02-24","o":218.93,"h":219.9,"l":214.39,"c":219.27,"v":3746700},{"d":"2022-02-25","o":222.49,"h":228.14,"l":221.96,"c":227.03,"v":3557100},{"d":"2022-02-28","o":224.03,"h":226.75,"l":222.53,"c":226.48,"v":4738100},{"d":"2022-03-01","o":225.28,"h":227.79,"l":223.74,"c":225.21,"v":4573500},{"d":"2022-03-02","o":225.04,"h":230.4,"l":224.65,"c":228.59,"v":3387200},{"d":"2022-03-03","o":230.88,"h":234.27,"l":230.01,"c":232.64,"v":3638400},{"d":"2022-03-04","o":230.7,"h":235.74,"l":230.14,"c":232.91,"v":3764400},{"d":"2022-03-07","o":231.29,"h":239.66,"l":231.23,"c":234.36,"v":3713200},{"d":"2022-03-08","o":233.86,"h":236.88,"l":230.56,"c":231.1,"v":2974900},{"d":"2022-03-09","o":234.23,"h":234.53,"l":230.43,"c":231.46,"v":2640900},{"d":"2022-03-10","o":229.66,"h":230.42,"l":226.08,"c":226.95,"v":3957200},{"d":"2022-03-11","o":228.11,"h":230.03,"l":226.77,"c":228.85,"v":2667000},{"d":"2022-03-14","o":231.08,"h":232.45,"l":228.92,"c":229.21,"v":2902700},{"d":"2022-03-15","o":231.38,"h":233.06,"l":228.11,"c":231.56,"v":3178200},{"d":"2022-03-16","o":232.52,"h":232.52,"l":228.45,"c":231.67,"v":4220300},{"d":"2022-03-17","o":231.72,"h":236.57,"l":231.22,"c":235.86,"v":3262300},{"d":"2022-03-18","o":234.91,"h":236.4,"l":232.75,"c":236.25,"v":7617100},{"d":"2022-03-21","o":237.07,"h":240.32,"l":234.73,"c":236.32,"v":2385200},{"d":"2022-03-22","o":236.32,"h":237.52,"l":234.54,"c":236.47,"v":2212200},{"d":"2022-03-23","o":237.29,"h":239.38,"l":234.04,"c":234.18,"v":2533100},{"d":"2022-03-24","o":235.8,"h":237.85,"l":234,"c":236.87,"v":2349000},{"d":"2022-03-25","o":236.87,"h":239.49,"l":236.21,"c":238.79,"v":1424500},{"d":"2022-03-28","o":238.82,"h":240.57,"l":237.98,"c":240.47,"v":2045300},{"d":"2022-03-29","o":241.66,"h":242.61,"l":238.61,"c":241.54,"v":2230600},{"d":"2022-03-30","o":243.57,"h":244.73,"l":242.02,"c":242.57,"v":2593300},{"d":"2022-03-31","o":244.18,"h":245.48,"l":241.68,"c":241.82,"v":3102800},{"d":"2022-04-01","o":243.03,"h":243.95,"l":240.73,"c":243.12,"v":1883900},{"d":"2022-04-04","o":242.84,"h":246.45,"l":242.65,"c":244.87,"v":3518800},{"d":"2022-04-05","o":243.74,"h":248.75,"l":243.74,"c":244.56,"v":2180800},{"d":"2022-04-06","o":244.85,"h":251.46,"l":244.85,"c":249.93,"v":3869000},{"d":"2022-04-07","o":249.2,"h":252.73,"l":249.02,"c":251.64,"v":2674400},{"d":"2022-04-08","o":251.53,"h":253.89,"l":250.54,"c":252.02,"v":2745800},{"d":"2022-04-11","o":253.6,"h":258.45,"l":250.15,"c":250.87,"v":2975200},{"d":"2022-04-12","o":250.97,"h":252.55,"l":246.77,"c":250.04,"v":2261100},{"d":"2022-04-13","o":251.14,"h":253.97,"l":249.77,"c":253.51,"v":2402800},{"d":"2022-04-14","o":254.4,"h":257.57,"l":253.65,"c":254.02,"v":2861800},{"d":"2022-04-18","o":252.49,"h":255.39,"l":251.15,"c":251.93,"v":3615500},{"d":"2022-04-19","o":252.49,"h":255.73,"l":250.35,"c":253.37,"v":2355100},{"d":"2022-04-20","o":254.07,"h":256.9,"l":253.5,"c":255.38,"v":1888100},{"d":"2022-04-21","o":256.41,"h":258.39,"l":254.95,"c":255.46,"v":2117300},{"d":"2022-04-22","o":254.1,"h":255.9,"l":250.06,"c":250.35,"v":2617800},{"d":"2022-04-25","o":251.01,"h":252.65,"l":247.91,"c":252.17,"v":2271000},{"d":"2022-04-26","o":250.3,"h":253,"l":249.72,"c":249.87,"v":3306000},{"d":"2022-04-27","o":249.04,"h":252.02,"l":246.44,"c":248.79,"v":2973500},{"d":"2022-04-28","o":235.73,"h":242.91,"l":231.15,"c":238.13,"v":6609500},{"d":"2022-04-29","o":236.5,"h":240.48,"l":232.74,"c":233.19,"v":4029300},{"d":"2022-05-02","o":233.37,"h":234.05,"l":227.32,"c":230.92,"v":4154800},{"d":"2022-05-03","o":233.75,"h":234.19,"l":229.6,"c":232.19,"v":2443800},{"d":"2022-05-04","o":232.57,"h":237.11,"l":231.4,"c":236.1,"v":2494900},{"d":"2022-05-05","o":235.5,"h":238.84,"l":232.24,"c":234.35,"v":3357100},{"d":"2022-05-06","o":231.76,"h":237.46,"l":231.75,"c":236.5,"v":4682100},{"d":"2022-05-09","o":236.58,"h":242.78,"l":234.54,"c":239.24,"v":4376300},{"d":"2022-05-10","o":242.21,"h":244.41,"l":240.47,"c":240.71,"v":4234800},{"d":"2022-05-11","o":240.36,"h":243.38,"l":239.21,"c":240.64,"v":3411700},{"d":"2022-05-12","o":240.06,"h":244.84,"l":239.05,"c":244.72,"v":3733300},{"d":"2022-05-13","o":244.64,"h":245,"l":241.29,"c":243.4,"v":2631900},{"d":"2022-05-16","o":241.24,"h":245.11,"l":241.16,"c":243.87,"v":2414500},{"d":"2022-05-17","o":245.14,"h":246.22,"l":239.26,"c":245.35,"v":2344100},{"d":"2022-05-18","o":246.49,"h":247.29,"l":243,"c":243.96,"v":3376800},{"d":"2022-05-19","o":242.35,"h":245.86,"l":241.86,"c":244.77,"v":2414200},{"d":"2022-05-20","o":244.06,"h":247.66,"l":242.96,"c":247.5,"v":3860500},{"d":"2022-05-23","o":249.68,"h":251.05,"l":247.88,"c":249.04,"v":2272600},{"d":"2022-05-24","o":248.67,"h":252.4,"l":248.33,"c":251.89,"v":2667300},{"d":"2022-05-25","o":253,"h":254.81,"l":250.03,"c":253.01,"v":3538400},{"d":"2022-05-26","o":253.39,"h":255.61,"l":252.08,"c":253.05,"v":2222300},{"d":"2022-05-27","o":253.5,"h":256.23,"l":250.92,"c":255.26,"v":2678900},{"d":"2022-05-31","o":255,"h":257.26,"l":251.01,"c":256.74,"v":6737500},{"d":"2022-06-01","o":257.88,"h":257.97,"l":251.35,"c":253.42,"v":2664600},{"d":"2022-06-02","o":252.62,"h":252.73,"l":243.85,"c":248.28,"v":3916200},{"d":"2022-06-03","o":248.3,"h":250.69,"l":247.72,"c":248.45,"v":2086500},{"d":"2022-06-06","o":248.33,"h":248.83,"l":243.61,"c":245.44,"v":2413700},{"d":"2022-06-07","o":244.65,"h":246.8,"l":243.37,"c":246.41,"v":2693800},{"d":"2022-06-08","o":246.66,"h":246.88,"l":243.58,"c":245.48,"v":2353900},{"d":"2022-06-09","o":244.72,"h":246.72,"l":241.44,"c":241.75,"v":2695200},{"d":"2022-06-10","o":240.02,"h":242.08,"l":237.4,"c":240.01,"v":2910900},{"d":"2022-06-13","o":237.94,"h":239.05,"l":235.99,"c":236.77,"v":4462300},{"d":"2022-06-14","o":236.97,"h":238.7,"l":233.44,"c":235.7,"v":3020800},{"d":"2022-06-15","o":236.53,"h":237.26,"l":231.98,"c":235.58,"v":3076700},{"d":"2022-06-16","o":233.6,"h":234.54,"l":229.59,"c":230.71,"v":4102700},{"d":"2022-06-17","o":230.13,"h":238.25,"l":229.49,"c":234.72,"v":13114500},{"d":"2022-06-21","o":236.84,"h":238.86,"l":233.93,"c":238.41,"v":3882200},{"d":"2022-06-22","o":237.17,"h":242.34,"l":236.9,"c":240.14,"v":4172900},{"d":"2022-06-23","o":241.72,"h":244.02,"l":240.91,"c":243.09,"v":3229600},{"d":"2022-06-24","o":244,"h":246,"l":242.88,"c":245.37,"v":4527700},{"d":"2022-06-27","o":245.17,"h":246.29,"l":244.03,"c":244.85,"v":2767500},{"d":"2022-06-28","o":245.93,"h":247.58,"l":243.39,"c":243.51,"v":2430100},{"d":"2022-06-29","o":246.26,"h":247.1,"l":243.72,"c":245.43,"v":2610400},{"d":"2022-06-30","o":244.17,"h":245,"l":240.73,"c":243.3,"v":3033800},{"d":"2022-07-01","o":243.25,"h":246,"l":240.72,"c":245.55,"v":2745500},{"d":"2022-07-05","o":245.19,"h":246.74,"l":242.32,"c":246.73,"v":2483600},{"d":"2022-07-06","o":246.62,"h":248.08,"l":244.54,"c":245.25,"v":4320500},{"d":"2022-07-07","o":244.5,"h":248.03,"l":244.29,"c":247.42,"v":3068200},{"d":"2022-07-08","o":248.15,"h":250.24,"l":247.2,"c":248.48,"v":2215400},{"d":"2022-07-11","o":249.28,"h":250.11,"l":246.99,"c":247.78,"v":1805000},{"d":"2022-07-12","o":247.78,"h":250.09,"l":245.68,"c":246.97,"v":2699300},{"d":"2022-07-13","o":246.37,"h":248.75,"l":245.16,"c":247.09,"v":2498000},{"d":"2022-07-14","o":245.02,"h":246.82,"l":242.95,"c":245.59,"v":2886400},{"d":"2022-07-15","o":247.39,"h":249.13,"l":245.44,"c":248.69,"v":2805500},{"d":"2022-07-18","o":248.55,"h":249.45,"l":242.92,"c":243.84,"v":2231400},{"d":"2022-07-19","o":246.96,"h":247.78,"l":245.04,"c":247.32,"v":3375000},{"d":"2022-07-20","o":246.7,"h":248.46,"l":244.65,"c":246.63,"v":2664600},{"d":"2022-07-21","o":245.74,"h":246.8,"l":243.61,"c":245.78,"v":2009500},{"d":"2022-07-22","o":246.8,"h":249.13,"l":245.22,"c":245.95,"v":1843600},{"d":"2022-07-25","o":246.86,"h":249.09,"l":246.56,"c":248.72,"v":1771100},{"d":"2022-07-26","o":249.63,"h":253.77,"l":248.75,"c":251.14,"v":2528600},{"d":"2022-07-27","o":249.16,"h":252.75,"l":248.09,"c":251.72,"v":2180900},{"d":"2022-07-28","o":251.72,"h":251.72,"l":245.73,"c":249.75,"v":2214400},{"d":"2022-07-29","o":248.46,"h":249.57,"l":245.74,"c":247.47,"v":3289700},{"d":"2022-08-01","o":247.34,"h":248.16,"l":244.65,"c":245.64,"v":1960500},{"d":"2022-08-02","o":246.69,"h":247.85,"l":243.78,"c":243.91,"v":2295100},{"d":"2022-08-03","o":245.94,"h":249.33,"l":245.18,"c":247.14,"v":2061400},{"d":"2022-08-04","o":247,"h":249,"l":246.2,"c":246.98,"v":2650600},{"d":"2022-08-05","o":246.46,"h":247.08,"l":241.79,"c":246.25,"v":2723900},{"d":"2022-08-08","o":245,"h":247.74,"l":244.31,"c":247.29,"v":2784400},{"d":"2022-08-09","o":247.21,"h":249.72,"l":247.21,"c":248.36,"v":2061600},{"d":"2022-08-10","o":249.81,"h":252.46,"l":248.53,"c":252.09,"v":2628600},{"d":"2022-08-11","o":252.04,"h":253.36,"l":247.99,"c":248.35,"v":2686900},{"d":"2022-08-12","o":248.52,"h":249.85,"l":246.3,"c":248.39,"v":3461100},{"d":"2022-08-15","o":249.07,"h":251.53,"l":247.88,"c":251.08,"v":2659100},{"d":"2022-08-16","o":251.86,"h":254.16,"l":251.66,"c":253.15,"v":2206100},{"d":"2022-08-17","o":251.19,"h":252.65,"l":249.75,"c":250.58,"v":1882200},{"d":"2022-08-18","o":250.93,"h":251.04,"l":247.95,"c":249.7,"v":1888800},{"d":"2022-08-19","o":247.63,"h":252.01,"l":247.63,"c":250.86,"v":2207500},{"d":"2022-08-22","o":249.98,"h":251.23,"l":246.54,"c":246.9,"v":3078300},{"d":"2022-08-23","o":246.69,"h":246.69,"l":242.85,"c":244.47,"v":2659700},{"d":"2022-08-24","o":243.57,"h":244.98,"l":242.61,"c":244.49,"v":2329200},{"d":"2022-08-25","o":246.01,"h":246.06,"l":243.81,"c":245.68,"v":1725400},{"d":"2022-08-26","o":244.05,"h":246.36,"l":240.45,"c":240.65,"v":2969400},{"d":"2022-08-29","o":238.84,"h":241.03,"l":238.01,"c":239.38,"v":2113000},{"d":"2022-08-30","o":239.88,"h":240.31,"l":238.29,"c":239.12,"v":3673000},{"d":"2022-08-31","o":241.59,"h":243.89,"l":239.85,"c":240.3,"v":4303900},{"d":"2022-09-01","o":241.12,"h":245.74,"l":240.74,"c":245.5,"v":2488200},{"d":"2022-09-02","o":246.48,"h":247.78,"l":241.34,"c":242.37,"v":2325100},{"d":"2022-09-06","o":243.74,"h":244.59,"l":241.54,"c":242.22,"v":2102600},{"d":"2022-09-07","o":242.8,"h":245.32,"l":242.27,"c":244.79,"v":2127300},{"d":"2022-09-08","o":244.8,"h":246,"l":242.91,"c":245.45,"v":2895800},{"d":"2022-09-09","o":245.45,"h":249.23,"l":245.03,"c":247.69,"v":2318000},{"d":"2022-09-12","o":238,"h":241.7,"l":235.11,"c":237.62,"v":6294600},{"d":"2022-09-13","o":237.03,"h":237.14,"l":226.62,"c":226.86,"v":4447200},{"d":"2022-09-14","o":227.53,"h":228.78,"l":226.13,"c":228.12,"v":2715600},{"d":"2022-09-15","o":228.1,"h":229.01,"l":225.86,"c":227.66,"v":2206100},{"d":"2022-09-16","o":226.89,"h":232.22,"l":226.61,"c":231.14,"v":4604100},{"d":"2022-09-19","o":230.64,"h":230.86,"l":227.1,"c":230.76,"v":1981400},{"d":"2022-09-20","o":228.5,"h":229.99,"l":226.53,"c":227.71,"v":1745900},{"d":"2022-09-21","o":229.13,"h":230.62,"l":224.36,"c":224.46,"v":2186300},{"d":"2022-09-22","o":223.55,"h":229.37,"l":223.3,"c":227.75,"v":2081200},{"d":"2022-09-23","o":227.99,"h":228.61,"l":224.56,"c":226.97,"v":2148600},{"d":"2022-09-26","o":226.77,"h":228.64,"l":225.38,"c":226.87,"v":2454000},{"d":"2022-09-27","o":226.97,"h":229.96,"l":225.02,"c":225.99,"v":2009800},{"d":"2022-09-28","o":229.96,"h":231.87,"l":227.74,"c":230.98,"v":2782400},{"d":"2022-09-29","o":231.55,"h":231.55,"l":226.97,"c":228.41,"v":2335700},{"d":"2022-09-30","o":228.42,"h":230,"l":225.17,"c":225.4,"v":2543400},{"d":"2022-10-03","o":228.27,"h":230.95,"l":226.42,"c":230.44,"v":2521700},{"d":"2022-10-04","o":230.98,"h":234.09,"l":229.8,"c":233.02,"v":2331000},{"d":"2022-10-05","o":232.63,"h":235.42,"l":230.96,"c":233.82,"v":2060400},{"d":"2022-10-06","o":232.52,"h":233.14,"l":230.23,"c":230.94,"v":1523800},{"d":"2022-10-07","o":230,"h":231.52,"l":228.57,"c":229.03,"v":2060000},{"d":"2022-10-10","o":231.08,"h":234.14,"l":229.89,"c":232.15,"v":1630100},{"d":"2022-10-11","o":239.49,"h":250.48,"l":237.84,"c":245.44,"v":6256000},{"d":"2022-10-12","o":244.36,"h":248.73,"l":243.41,"c":246.44,"v":2639800},{"d":"2022-10-13","o":244.77,"h":252.37,"l":242.84,"c":251.66,"v":3288900},{"d":"2022-10-14","o":252,"h":253.11,"l":250.23,"c":251.34,"v":2864400},{"d":"2022-10-17","o":251.42,"h":253.42,"l":249.49,"c":252.93,"v":2577100},{"d":"2022-10-18","o":253.86,"h":254.7,"l":251.03,"c":252.12,"v":2060000},{"d":"2022-10-19","o":251.31,"h":252.35,"l":246.94,"c":248.19,"v":1883000},{"d":"2022-10-20","o":247.55,"h":249.06,"l":246.01,"c":247.45,"v":2058000},{"d":"2022-10-21","o":247.52,"h":252.39,"l":247.01,"c":251.94,"v":3531200},{"d":"2022-10-24","o":254.95,"h":261.59,"l":254.9,"c":261.32,"v":2883200},{"d":"2022-10-25","o":260.49,"h":261.79,"l":257.19,"c":259.99,"v":2548900},{"d":"2022-10-26","o":262.99,"h":267.98,"l":261.51,"c":266.66,"v":3008900},{"d":"2022-10-27","o":268,"h":269.31,"l":265.88,"c":267.23,"v":2260900},{"d":"2022-10-28","o":269.68,"h":274.54,"l":269.12,"c":273.81,"v":2924100},{"d":"2022-10-31","o":269.2,"h":271.81,"l":268,"c":270.35,"v":3033600},{"d":"2022-11-01","o":269.6,"h":272.87,"l":268.38,"c":272.06,"v":2062600},{"d":"2022-11-02","o":271.64,"h":274.88,"l":268.95,"c":269.01,"v":2637300},{"d":"2022-11-03","o":268.53,"h":268.6,"l":265.02,"c":265.88,"v":2779500},{"d":"2022-11-04","o":261.94,"h":269.3,"l":259.84,"c":269.04,"v":3402000},{"d":"2022-11-07","o":268.15,"h":277.48,"l":267.75,"c":277.02,"v":2926700},{"d":"2022-11-08","o":282.57,"h":296.67,"l":282.22,"c":292.39,"v":6911300},{"d":"2022-11-09","o":290,"h":296.22,"l":289.26,"c":289.65,"v":3469100},{"d":"2022-11-10","o":294.08,"h":294.48,"l":285.35,"c":291.01,"v":4083200},{"d":"2022-11-11","o":288.55,"h":289.36,"l":279.62,"c":285.02,"v":3255100},{"d":"2022-11-14","o":284.7,"h":290.9,"l":284.7,"c":285.3,"v":2812800},{"d":"2022-11-15","o":286.02,"h":289.43,"l":280.22,"c":283.6,"v":2763200},{"d":"2022-11-16","o":284.02,"h":286.99,"l":282.56,"c":283.77,"v":2443500},{"d":"2022-11-17","o":282.92,"h":288.8,"l":282.66,"c":287.3,"v":2172000},{"d":"2022-11-18","o":284.43,"h":288.74,"l":284.43,"c":287.29,"v":2371700},{"d":"2022-11-21","o":289.09,"h":291.6,"l":287.9,"c":288.16,"v":2795100},{"d":"2022-11-22","o":288.01,"h":289.4,"l":283.52,"c":287.05,"v":3636000},{"d":"2022-11-23","o":287.44,"h":289.54,"l":281.6,"c":283.4,"v":2875600},{"d":"2022-11-25","o":281.95,"h":285.57,"l":281.41,"c":283.74,"v":1220700},{"d":"2022-11-28","o":285,"h":288.28,"l":282.19,"c":282.62,"v":2375900},{"d":"2022-11-29","o":283.38,"h":283.38,"l":279.68,"c":281.99,"v":2135300},{"d":"2022-11-30","o":282.56,"h":287.96,"l":278.93,"c":286.4,"v":5776200},{"d":"2022-12-01","o":288,"h":288.09,"l":279.88,"c":285.94,"v":2914600},{"d":"2022-12-02","o":284.06,"h":286.12,"l":283.19,"c":285.51,"v":2267000},{"d":"2022-12-05","o":283.79,"h":286.78,"l":283,"c":284.91,"v":3274700},{"d":"2022-12-06","o":285.84,"h":287.44,"l":281.69,"c":283.29,"v":2608800},{"d":"2022-12-07","o":283.41,"h":285.93,"l":281.81,"c":285.76,"v":2492600},{"d":"2022-12-08","o":286.51,"h":286.59,"l":283.74,"c":285.57,"v":1769800},{"d":"2022-12-09","o":284.19,"h":285.17,"l":278.34,"c":278.65,"v":2205700},{"d":"2022-12-12","o":272.82,"h":279.48,"l":272.63,"c":276.78,"v":3427400},{"d":"2022-12-13","o":282.02,"h":282.67,"l":271.62,"c":272.26,"v":3871300},{"d":"2022-12-14","o":271.97,"h":273.37,"l":267.29,"c":271.13,"v":3795000},{"d":"2022-12-15","o":270.44,"h":271.12,"l":263.45,"c":266.14,"v":3200400},{"d":"2022-12-16","o":264.95,"h":267.98,"l":264.31,"c":267.41,"v":8789000},{"d":"2022-12-19","o":266.82,"h":268.91,"l":263.81,"c":265.7,"v":2679800},{"d":"2022-12-20","o":266.69,"h":267.68,"l":262.82,"c":264.75,"v":1609100},{"d":"2022-12-21","o":264.88,"h":267.4,"l":264.25,"c":266.26,"v":2057000},{"d":"2022-12-22","o":265.8,"h":266.17,"l":263.19,"c":265.26,"v":1979100},{"d":"2022-12-23","o":264.88,"h":265.29,"l":262.9,"c":263.92,"v":1465500},{"d":"2022-12-27","o":265.69,"h":266.61,"l":262.88,"c":263.39,"v":1604700},{"d":"2022-12-28","o":264.42,"h":265.62,"l":261.14,"c":261.42,"v":1349500},{"d":"2022-12-29","o":262.47,"h":264.88,"l":262.14,"c":263.16,"v":1446400},{"d":"2022-12-30","o":262.73,"h":263.23,"l":259.51,"c":262.64,"v":1622000},{"d":"2023-01-03","o":260.87,"h":262.6,"l":258.87,"c":261.65,"v":2594800},{"d":"2023-01-04","o":263.01,"h":265.01,"l":261,"c":264.39,"v":1773800},{"d":"2023-01-05","o":264.07,"h":268,"l":262.52,"c":266.86,"v":2056000},{"d":"2023-01-06","o":270.04,"h":276.82,"l":269.03,"c":275.2,"v":2887800},{"d":"2023-01-09","o":275.58,"h":275.58,"l":268.66,"c":270.12,"v":2160700},{"d":"2023-01-10","o":271.95,"h":274.61,"l":270.11,"c":273.88,"v":1783400},{"d":"2023-01-11","o":275.97,"h":276.84,"l":270.18,"c":272.91,"v":2044400},{"d":"2023-01-12","o":271.92,"h":272.65,"l":268.89,"c":270.92,"v":1454100},{"d":"2023-01-13","o":270.94,"h":272.23,"l":270.2,"c":271.73,"v":1696800},{"d":"2023-01-17","o":272.2,"h":273.83,"l":268.83,"c":269.42,"v":2472800},{"d":"2023-01-18","o":269.42,"h":270.52,"l":263.65,"c":264.39,"v":2218100},{"d":"2023-01-19","o":262,"h":263.52,"l":260.93,"c":262.03,"v":2090500},{"d":"2023-01-20","o":262.03,"h":263.84,"l":259.87,"c":263.24,"v":2574100},{"d":"2023-01-23","o":264,"h":264.73,"l":259.81,"c":260.97,"v":2025000},{"d":"2023-01-24","o":261.85,"h":262,"l":257.52,"c":259.7,"v":1596900},{"d":"2023-01-25","o":260.09,"h":261.55,"l":256.02,"c":256.54,"v":1910600},{"d":"2023-01-26","o":256.54,"h":256.69,"l":253.01,"c":254.88,"v":2522100},{"d":"2023-01-27","o":254.87,"h":255.5,"l":252.54,"c":253.65,"v":2109900},{"d":"2023-01-30","o":253.46,"h":254.16,"l":250.6,"c":251.59,"v":2042800},{"d":"2023-01-31","o":253.86,"h":253.86,"l":249.89,"c":252.4,"v":3418300},{"d":"2023-02-01","o":249.16,"h":249.55,"l":240,"c":246.41,"v":5344700},{"d":"2023-02-02","o":243.78,"h":246.57,"l":236.37,"c":246.53,"v":5489100},{"d":"2023-02-03","o":249.96,"h":249.96,"l":242.21,"c":245.17,"v":3073000},{"d":"2023-02-06","o":245.36,"h":246.8,"l":243.45,"c":243.85,"v":2196900},{"d":"2023-02-07","o":243.02,"h":244.94,"l":241.42,"c":244,"v":2408000},{"d":"2023-02-08","o":242.99,"h":243.56,"l":239.6,"c":240.2,"v":2761200},{"d":"2023-02-09","o":241.12,"h":243.46,"l":238.99,"c":240,"v":3056200},{"d":"2023-02-10","o":241.92,"h":244.14,"l":240.41,"c":242.5,"v":2687200},{"d":"2023-02-13","o":243.2,"h":243.83,"l":241.3,"c":243.66,"v":2321900},{"d":"2023-02-14","o":242.7,"h":243,"l":239.11,"c":241.03,"v":2015900},{"d":"2023-02-15","o":240.21,"h":240.54,"l":238.73,"c":240.07,"v":1783300},{"d":"2023-02-16","o":238.46,"h":239.01,"l":234.04,"c":234.22,"v":3291800},{"d":"2023-02-17","o":235.34,"h":241.72,"l":233.71,"c":240.53,"v":2978100},{"d":"2023-02-21","o":240.79,"h":241.92,"l":238.2,"c":238.24,"v":2524100},{"d":"2023-02-22","o":240.3,"h":240.99,"l":235.75,"c":236.16,"v":2187600},{"d":"2023-02-23","o":236.7,"h":237.86,"l":234.75,"c":237.62,"v":2211600},{"d":"2023-02-24","o":236.83,"h":237.06,"l":233.12,"c":233.66,"v":1853900},{"d":"2023-02-27","o":235.22,"h":235.22,"l":232.89,"c":234.45,"v":1723000},{"d":"2023-02-28","o":233.63,"h":234.47,"l":231.6,"c":231.66,"v":2615700},{"d":"2023-03-01","o":230.37,"h":236.44,"l":230.14,"c":236.19,"v":2441300},{"d":"2023-03-02","o":236.12,"h":236.37,"l":233.9,"c":234.74,"v":1777100},{"d":"2023-03-03","o":235,"h":235.89,"l":233.6,"c":234.81,"v":2214500},{"d":"2023-03-06","o":235,"h":235.63,"l":233.64,"c":235.11,"v":2591000},{"d":"2023-03-07","o":235.11,"h":235.2,"l":228.35,"c":228.72,"v":2362200},{"d":"2023-03-08","o":230.16,"h":231.8,"l":227.37,"c":228.43,"v":1842200},{"d":"2023-03-09","o":229.49,"h":229.83,"l":225.4,"c":225.79,"v":1736900},{"d":"2023-03-10","o":226.77,"h":230.28,"l":225.63,"c":227.87,"v":2661800},{"d":"2023-03-13","o":231.18,"h":237.27,"l":230.5,"c":233.18,"v":3146000},{"d":"2023-03-14","o":233.46,"h":233.46,"l":229.41,"c":230.58,"v":3227100},{"d":"2023-03-15","o":230.4,"h":235.57,"l":228.55,"c":234.9,"v":3092300},{"d":"2023-03-16","o":233.74,"h":234.66,"l":230.06,"c":234.57,"v":2326000},{"d":"2023-03-17","o":233.57,"h":233.81,"l":228.52,"c":229.79,"v":7817000},{"d":"2023-03-20","o":230.58,"h":235.16,"l":230.14,"c":234.72,"v":2020800},{"d":"2023-03-21","o":234.72,"h":235.28,"l":231.04,"c":232.95,"v":2128600},{"d":"2023-03-22","o":233.45,"h":233.95,"l":229.59,"c":229.83,"v":1725100},{"d":"2023-03-23","o":230.04,"h":234.1,"l":229.89,"c":233.1,"v":2175700},{"d":"2023-03-24","o":234.22,"h":238.5,"l":233.01,"c":238.03,"v":2547300},{"d":"2023-03-27","o":239.61,"h":239.95,"l":235.07,"c":236.76,"v":2129100},{"d":"2023-03-28","o":237,"h":238.68,"l":236.91,"c":238.48,"v":1887800},{"d":"2023-03-29","o":239.71,"h":241.59,"l":238.33,"c":241.03,"v":2744000},{"d":"2023-03-30","o":242.53,"h":242.81,"l":240.11,"c":241.5,"v":2577000},{"d":"2023-03-31","o":241.43,"h":242.4,"l":239.15,"c":241.75,"v":2762500},{"d":"2023-04-03","o":242,"h":244.75,"l":241.36,"c":244.44,"v":2478700},{"d":"2023-04-04","o":244.52,"h":248.11,"l":243.8,"c":247.53,"v":2942800},{"d":"2023-04-05","o":248.57,"h":253.71,"l":248.23,"c":253.37,"v":2468000},{"d":"2023-04-06","o":254.36,"h":255.43,"l":252.93,"c":253.32,"v":2047800},{"d":"2023-04-10","o":256.44,"h":256.44,"l":250.05,"c":250.9,"v":1595600},{"d":"2023-04-11","o":251.42,"h":253.08,"l":250.98,"c":251.43,"v":1272800},{"d":"2023-04-12","o":252.5,"h":252.71,"l":248.88,"c":249.5,"v":2268900},{"d":"2023-04-13","o":248.6,"h":251.9,"l":248.27,"c":251.44,"v":2020900},{"d":"2023-04-14","o":250.62,"h":251.76,"l":248.96,"c":250,"v":1866200},{"d":"2023-04-17","o":250.89,"h":251.5,"l":247.58,"c":248.07,"v":1784800},{"d":"2023-04-18","o":248.37,"h":249.01,"l":244.65,"c":246.09,"v":1638800},{"d":"2023-04-19","o":245.25,"h":246.76,"l":244.37,"c":246.21,"v":1246500},{"d":"2023-04-20","o":246.12,"h":246.4,"l":243.05,"c":243.46,"v":1691300},{"d":"2023-04-21","o":243.46,"h":243.92,"l":242.65,"c":243.86,"v":1721300},{"d":"2023-04-24","o":243.2,"h":245.37,"l":242.33,"c":244.45,"v":1232100},{"d":"2023-04-25","o":245.12,"h":246.53,"l":244.31,"c":244.87,"v":1509700},{"d":"2023-04-26","o":242.08,"h":243.55,"l":238.58,"c":238.8,"v":2002900},{"d":"2023-04-27","o":239.24,"h":240.71,"l":235.4,"c":240.34,"v":2533900},{"d":"2023-04-28","o":236.82,"h":240.1,"l":233.17,"c":239.74,"v":2721400},{"d":"2023-05-01","o":240.03,"h":241.3,"l":238.09,"c":238.9,"v":1920500},{"d":"2023-05-02","o":238.08,"h":239,"l":235.39,"c":235.97,"v":2127200},{"d":"2023-05-03","o":235.97,"h":236.3,"l":228.98,"c":229.31,"v":2998000},{"d":"2023-05-04","o":230.31,"h":232.03,"l":229.15,"c":231.89,"v":2228500},{"d":"2023-05-05","o":232.66,"h":237.04,"l":232.07,"c":236.53,"v":2806800},{"d":"2023-05-08","o":235.34,"h":235.74,"l":232.2,"c":234.62,"v":1667800},{"d":"2023-05-09","o":234.64,"h":235.44,"l":233.22,"c":234.43,"v":1468900},{"d":"2023-05-10","o":234.89,"h":235,"l":231.35,"c":234.11,"v":1530800},{"d":"2023-05-11","o":234.65,"h":234.99,"l":230.41,"c":232.29,"v":1612400},{"d":"2023-05-12","o":233.03,"h":233.55,"l":231.21,"c":232.95,"v":1295600},{"d":"2023-05-15","o":233.27,"h":233.92,"l":232.12,"c":233.53,"v":1551300},{"d":"2023-05-16","o":234.21,"h":234.51,"l":227.74,"c":227.88,"v":2646500},{"d":"2023-05-17","o":226.02,"h":226.09,"l":220.44,"c":225.02,"v":3352900},{"d":"2023-05-18","o":224.75,"h":224.75,"l":221.92,"c":224.23,"v":2245300},{"d":"2023-05-19","o":224.44,"h":225.88,"l":222.78,"c":223.42,"v":2395700},{"d":"2023-05-22","o":224.85,"h":226.82,"l":222.82,"c":223.99,"v":1848600},{"d":"2023-05-23","o":224.21,"h":226.82,"l":222.8,"c":224.44,"v":2296600},{"d":"2023-05-24","o":225.64,"h":225.96,"l":221.04,"c":221.32,"v":1765000},{"d":"2023-05-25","o":220.1,"h":220.1,"l":214.93,"c":217.46,"v":2968200},{"d":"2023-05-26","o":215.96,"h":218.48,"l":214.48,"c":216.93,"v":3081000},{"d":"2023-05-30","o":215.03,"h":219,"l":214.72,"c":218.53,"v":3125900},{"d":"2023-05-31","o":219.58,"h":221.85,"l":217.19,"c":220.65,"v":3884700},{"d":"2023-06-01","o":219.96,"h":220.6,"l":211.71,"c":214.27,"v":4831400},{"d":"2023-06-02","o":213.75,"h":218.76,"l":212.02,"c":218.07,"v":3687200},{"d":"2023-06-05","o":219.67,"h":223.04,"l":218.47,"c":221.88,"v":2498700},{"d":"2023-06-06","o":223.08,"h":223.17,"l":219.28,"c":221.22,"v":1736100},{"d":"2023-06-07","o":220.76,"h":221.87,"l":219.73,"c":221.25,"v":2555400},{"d":"2023-06-08","o":221.26,"h":221.89,"l":219.36,"c":220.76,"v":1877300},{"d":"2023-06-09","o":219.34,"h":220.94,"l":217.77,"c":218.76,"v":1707900},{"d":"2023-06-12","o":219.25,"h":219.25,"l":215.32,"c":217.36,"v":2704300},{"d":"2023-06-13","o":217.43,"h":222.34,"l":216.93,"c":221.99,"v":2318500},{"d":"2023-06-14","o":223.26,"h":223.69,"l":221.1,"c":222.28,"v":2453000},{"d":"2023-06-15","o":223.01,"h":228.85,"l":222.97,"c":228.44,"v":2633900},{"d":"2023-06-16","o":230.04,"h":231.95,"l":227.75,"c":229.66,"v":6765000},{"d":"2023-06-20","o":229.03,"h":230.84,"l":227.19,"c":228.59,"v":2492700},{"d":"2023-06-21","o":228.18,"h":230,"l":225.59,"c":227.04,"v":2282600},{"d":"2023-06-22","o":227.31,"h":229.88,"l":226.76,"c":229.66,"v":1607200},{"d":"2023-06-23","o":229.87,"h":230.54,"l":226.41,"c":227.11,"v":4130700},{"d":"2023-06-26","o":226.8,"h":226.8,"l":220.12,"c":224.73,"v":2565500},{"d":"2023-06-27","o":224.16,"h":224.64,"l":221.13,"c":222.61,"v":2705900},{"d":"2023-06-28","o":222.24,"h":222.35,"l":218.65,"c":221.31,"v":2263400},{"d":"2023-06-29","o":219.62,"h":221.66,"l":218.88,"c":221.16,"v":1860300},{"d":"2023-06-30","o":222,"h":223.11,"l":221.01,"c":222.02,"v":2843300},{"d":"2023-07-03","o":221.21,"h":225.57,"l":219.84,"c":225.01,"v":1479200},{"d":"2023-07-05","o":224.66,"h":227.32,"l":222.41,"c":225.88,"v":2440400},{"d":"2023-07-06","o":224.92,"h":225.99,"l":221.7,"c":222.98,"v":2457800},{"d":"2023-07-07","o":221.86,"h":222.16,"l":218.44,"c":218.65,"v":2841500},{"d":"2023-07-10","o":219.16,"h":224.9,"l":218.61,"c":224.73,"v":2501700},{"d":"2023-07-11","o":223.83,"h":225.58,"l":222.27,"c":223.86,"v":2021500},{"d":"2023-07-12","o":225.17,"h":227.32,"l":224.09,"c":225.68,"v":2619500},{"d":"2023-07-13","o":225.85,"h":228.12,"l":225,"c":227.66,"v":1803600},{"d":"2023-07-14","o":227.84,"h":228.66,"l":225.96,"c":227.43,"v":2044700},{"d":"2023-07-17","o":226.87,"h":228.6,"l":224.34,"c":227.84,"v":2049200},{"d":"2023-07-18","o":227.79,"h":234.07,"l":227.4,"c":232.57,"v":2621200},{"d":"2023-07-19","o":232.98,"h":234.55,"l":231.99,"c":232.05,"v":2047200},{"d":"2023-07-20","o":233.81,"h":238.48,"l":232.91,"c":233.23,"v":3741300},{"d":"2023-07-21","o":233.77,"h":236.38,"l":232.78,"c":234.82,"v":9381100},{"d":"2023-07-24","o":235,"h":236.13,"l":233.92,"c":235.42,"v":1771300},{"d":"2023-07-25","o":234.36,"h":236.57,"l":234.28,"c":235.31,"v":1325600},{"d":"2023-07-26","o":233.95,"h":235.74,"l":232.44,"c":235.21,"v":1576800},{"d":"2023-07-27","o":234.48,"h":238.48,"l":234.31,"c":236.05,"v":2439600},{"d":"2023-07-28","o":236.82,"h":238.18,"l":235.09,"c":236.37,"v":1889500},{"d":"2023-07-31","o":236.48,"h":236.48,"l":233.02,"c":234.15,"v":2826600},{"d":"2023-08-01","o":234.93,"h":235.38,"l":230.59,"c":232.12,"v":1843400},{"d":"2023-08-02","o":232.72,"h":233.03,"l":228.7,"c":230.41,"v":2593500},{"d":"2023-08-03","o":230.79,"h":231.1,"l":228.21,"c":230.7,"v":2322200},{"d":"2023-08-04","o":237.91,"h":246.42,"l":237,"c":243.28,"v":5181200},{"d":"2023-08-07","o":244.25,"h":253.82,"l":243.46,"c":252.94,"v":4076600},{"d":"2023-08-08","o":257.52,"h":263.79,"l":256.5,"c":260.8,"v":5321600},{"d":"2023-08-09","o":259.92,"h":263.77,"l":259.12,"c":259.32,"v":2428100},{"d":"2023-08-10","o":261.54,"h":264.78,"l":260.46,"c":262.06,"v":1919200},{"d":"2023-08-11","o":261.7,"h":264.11,"l":260.83,"c":262.51,"v":1560600},{"d":"2023-08-14","o":262.22,"h":263.47,"l":259.85,"c":260.97,"v":1966100},{"d":"2023-08-15","o":261.32,"h":266.63,"l":259.96,"c":266.01,"v":2781200},{"d":"2023-08-16","o":266.33,"h":268.24,"l":264.58,"c":265.02,"v":2244000},{"d":"2023-08-17","o":263.87,"h":266.58,"l":263.27,"c":263.85,"v":2256100},{"d":"2023-08-18","o":262.61,"h":262.99,"l":261.07,"c":261.82,"v":2814500},{"d":"2023-08-21","o":261.58,"h":262.47,"l":259.01,"c":260.7,"v":2324100},{"d":"2023-08-22","o":260.24,"h":260.4,"l":257.35,"c":257.62,"v":1720300},{"d":"2023-08-23","o":259.5,"h":259.85,"l":255.98,"c":257.36,"v":2256800},{"d":"2023-08-24","o":256.73,"h":260.19,"l":256.17,"c":256.62,"v":1888900},{"d":"2023-08-25","o":257.11,"h":257.74,"l":254.81,"c":256.38,"v":1786600},{"d":"2023-08-28","o":256.96,"h":258.12,"l":255.14,"c":256.55,"v":1661300},{"d":"2023-08-29","o":257.36,"h":259.85,"l":256.82,"c":259.64,"v":2216600},{"d":"2023-08-30","o":260,"h":260.87,"l":256.95,"c":257.88,"v":1694300},{"d":"2023-08-31","o":258.22,"h":259,"l":256.29,"c":256.34,"v":2065000},{"d":"2023-09-01","o":258.68,"h":259.03,"l":256.1,"c":256.71,"v":1350200},{"d":"2023-09-05","o":256.71,"h":257.39,"l":253.92,"c":254.01,"v":1763600},{"d":"2023-09-06","o":254.44,"h":254.44,"l":248.38,"c":249.01,"v":1988900},{"d":"2023-09-07","o":250.54,"h":254.7,"l":250.4,"c":254.39,"v":2228300},{"d":"2023-09-08","o":255.75,"h":260.34,"l":254.97,"c":259.43,"v":2449000},{"d":"2023-09-11","o":258.21,"h":262.81,"l":257.41,"c":261.72,"v":2135100},{"d":"2023-09-12","o":262.68,"h":263.02,"l":257.86,"c":260.31,"v":1574000},{"d":"2023-09-13","o":259.34,"h":260.22,"l":257.02,"c":257.23,"v":2182800},{"d":"2023-09-14","o":258.9,"h":263.14,"l":258.54,"c":262.3,"v":3072400},{"d":"2023-09-15","o":263.76,"h":263.93,"l":259.82,"c":260.72,"v":6161100},{"d":"2023-09-18","o":263.38,"h":265.22,"l":261.93,"c":263.15,"v":1770100},{"d":"2023-09-19","o":263.14,"h":265.77,"l":262.44,"c":264.31,"v":1528200},{"d":"2023-09-20","o":265,"h":273.08,"l":263.97,"c":271.46,"v":3575300},{"d":"2023-09-21","o":272.07,"h":272.48,"l":267.7,"c":269.41,"v":2437100},{"d":"2023-09-22","o":267.67,"h":269.5,"l":266.52,"c":267.7,"v":1894100},{"d":"2023-09-25","o":267.54,"h":267.81,"l":265.01,"c":266.86,"v":1705300},{"d":"2023-09-26","o":266.68,"h":269.89,"l":265.67,"c":269.04,"v":2367600},{"d":"2023-09-27","o":271.73,"h":273.61,"l":266.76,"c":268.98,"v":2331900},{"d":"2023-09-28","o":267.79,"h":271.38,"l":266.54,"c":270.82,"v":2430700},{"d":"2023-09-29","o":271,"h":271,"l":267.22,"c":268.76,"v":2118100},{"d":"2023-10-02","o":267.71,"h":268.49,"l":264.38,"c":266.31,"v":1912300},{"d":"2023-10-03","o":264.04,"h":266.02,"l":259.67,"c":261.01,"v":2797900},{"d":"2023-10-04","o":262.1,"h":266.14,"l":260.91,"c":265.44,"v":2526400},{"d":"2023-10-05","o":266.19,"h":267.92,"l":262.54,"c":265.08,"v":2883700},{"d":"2023-10-06","o":263.15,"h":268.59,"l":262.23,"c":267.47,"v":2838000},{"d":"2023-10-09","o":271.04,"h":272.6,"l":268.58,"c":271.54,"v":2284300},{"d":"2023-10-10","o":270.89,"h":272.09,"l":268.12,"c":271.25,"v":1808700},{"d":"2023-10-11","o":274.86,"h":284.33,"l":274.15,"c":283.6,"v":4523100},{"d":"2023-10-12","o":283.98,"h":287.85,"l":283.6,"c":285.04,"v":3052600},{"d":"2023-10-13","o":287.7,"h":288.46,"l":280,"c":284.1,"v":3473200},{"d":"2023-10-16","o":284.5,"h":287.81,"l":283.81,"c":286.88,"v":2459400},{"d":"2023-10-17","o":285.19,"h":287.34,"l":282.5,"c":284.42,"v":2863200},{"d":"2023-10-18","o":283.3,"h":285.25,"l":280.99,"c":283.58,"v":2789100},{"d":"2023-10-19","o":282.09,"h":283.21,"l":278.1,"c":280.6,"v":2536400},{"d":"2023-10-20","o":280.6,"h":281.06,"l":275.75,"c":278.81,"v":2455000},{"d":"2023-10-23","o":280.12,"h":280.12,"l":272.7,"c":273.06,"v":2433500},{"d":"2023-10-24","o":272.09,"h":277.06,"l":271.13,"c":276.12,"v":2253000},{"d":"2023-10-25","o":275.09,"h":276.69,"l":272.09,"c":272.16,"v":2302300},{"d":"2023-10-26","o":271.5,"h":273.44,"l":269.14,"c":269.71,"v":2269900},{"d":"2023-10-27","o":268.95,"h":269.36,"l":260.16,"c":261.57,"v":2874900},{"d":"2023-10-30","o":265,"h":266.35,"l":262.5,"c":263.19,"v":2974600},{"d":"2023-10-31","o":255.89,"h":257.42,"l":249.7,"c":255.7,"v":4885100},{"d":"2023-11-01","o":256.27,"h":261.19,"l":255.09,"c":260.84,"v":2509600},{"d":"2023-11-02","o":263.3,"h":268.1,"l":262.46,"c":266.59,"v":2470400},{"d":"2023-11-03","o":268.52,"h":270.55,"l":265.5,"c":269.86,"v":2509800},{"d":"2023-11-06","o":270.77,"h":274.95,"l":270.75,"c":272.83,"v":2768100},{"d":"2023-11-07","o":272.97,"h":274,"l":269.38,"c":271.11,"v":2526500},{"d":"2023-11-08","o":272.42,"h":274.77,"l":270.75,"c":273.26,"v":1916800},{"d":"2023-11-09","o":272.13,"h":273.23,"l":263.7,"c":264.06,"v":2266000},{"d":"2023-11-10","o":266.64,"h":267.94,"l":262.51,"c":267.31,"v":2070600},{"d":"2023-11-13","o":265.68,"h":267.22,"l":263.52,"c":266.69,"v":1579800},{"d":"2023-11-14","o":269.22,"h":272.95,"l":268.36,"c":270.02,"v":2060000},{"d":"2023-11-15","o":270.28,"h":274.61,"l":270.02,"c":273.03,"v":2795100},{"d":"2023-11-16","o":272.61,"h":274.44,"l":267.87,"c":269,"v":2366200},{"d":"2023-11-17","o":269.41,"h":269.41,"l":264.6,"c":265.39,"v":2642900},{"d":"2023-11-20","o":262.59,"h":266.7,"l":261.45,"c":265.35,"v":2213900},{"d":"2023-11-21","o":265.34,"h":266.04,"l":260.52,"c":262.82,"v":2636600},{"d":"2023-11-22","o":264.79,"h":266.47,"l":262.26,"c":264.59,"v":1649100},{"d":"2023-11-24","o":265.12,"h":266.1,"l":264.89,"c":265.46,"v":930800},{"d":"2023-11-27","o":265.43,"h":265.57,"l":261.66,"c":264.27,"v":1846400},{"d":"2023-11-28","o":264.36,"h":266.6,"l":263.65,"c":265.52,"v":1753400},{"d":"2023-11-29","o":264.74,"h":268.11,"l":263.5,"c":266.6,"v":2005200},{"d":"2023-11-30","o":267.71,"h":270.56,"l":267.34,"c":269.64,"v":2686400},{"d":"2023-12-01","o":269.96,"h":272.59,"l":267.62,"c":272.45,"v":2303900},{"d":"2023-12-04","o":270.88,"h":273.43,"l":270.1,"c":272.54,"v":2357400},{"d":"2023-12-05","o":271.87,"h":272,"l":268.47,"c":270.87,"v":1853600},{"d":"2023-12-06","o":271.41,"h":271.96,"l":269.13,"c":269.35,"v":1765900},{"d":"2023-12-07","o":270.5,"h":273.41,"l":266.63,"c":271.31,"v":2081300},{"d":"2023-12-08","o":271.17,"h":271.97,"l":268.82,"c":269.12,"v":2608200},{"d":"2023-12-11","o":271.96,"h":275.9,"l":270.42,"c":272.14,"v":2838600},{"d":"2023-12-12","o":277.13,"h":277.25,"l":273.26,"c":273.99,"v":2556900},{"d":"2023-12-13","o":274.16,"h":281.85,"l":273.31,"c":281.62,"v":2380000},{"d":"2023-12-14","o":281.32,"h":282.73,"l":274.08,"c":276.32,"v":2935200},{"d":"2023-12-15","o":276.27,"h":279.27,"l":273.33,"c":275.45,"v":8731000},{"d":"2023-12-18","o":277,"h":277.1,"l":274.35,"c":275.48,"v":2227600},{"d":"2023-12-19","o":278.69,"h":280.57,"l":276.59,"c":278.44,"v":2484100},{"d":"2023-12-20","o":277.83,"h":278.8,"l":275.01,"c":275.18,"v":2561200},{"d":"2023-12-21","o":276.55,"h":279.82,"l":276.4,"c":279.33,"v":1850000},{"d":"2023-12-22","o":280,"h":285.68,"l":280,"c":284.16,"v":1814200},{"d":"2023-12-26","o":284.12,"h":284.72,"l":281.67,"c":283.9,"v":1330400},{"d":"2023-12-27","o":284.5,"h":287.29,"l":283.35,"c":286.53,"v":1866800},{"d":"2023-12-28","o":287.88,"h":289.04,"l":287.63,"c":288.46,"v":1228400},{"d":"2023-12-29","o":287.86,"h":288.49,"l":286.39,"c":288.02,"v":1766600},{"d":"2024-01-02","o":287.28,"h":300.65,"l":287.28,"c":297.39,"v":3374900},{"d":"2024-01-03","o":300.05,"h":303.25,"l":297.05,"c":300.69,"v":2771500},{"d":"2024-01-04","o":301.5,"h":305.09,"l":298.59,"c":303.17,"v":3357900},{"d":"2024-01-05","o":302.2,"h":303.53,"l":299.76,"c":303,"v":1874400},{"d":"2024-01-08","o":301.47,"h":311.05,"l":300.35,"c":310.88,"v":3467700},{"d":"2024-01-09","o":308.02,"h":309.97,"l":305.94,"c":307.26,"v":2603700},{"d":"2024-01-10","o":307.16,"h":307.64,"l":304.27,"c":304.57,"v":2210900},{"d":"2024-01-11","o":303.43,"h":304.61,"l":300,"c":303.1,"v":2137100},{"d":"2024-01-12","o":305.24,"h":306.95,"l":303.4,"c":306.51,"v":1567900},{"d":"2024-01-16","o":306.51,"h":308,"l":301.18,"c":303.48,"v":1996300},{"d":"2024-01-17","o":302.46,"h":304.63,"l":301.1,"c":304.08,"v":2210400},{"d":"2024-01-18","o":302.25,"h":305.65,"l":299.55,"c":304.49,"v":2357000},{"d":"2024-01-19","o":304.73,"h":309.09,"l":301.11,"c":307.81,"v":2566500},{"d":"2024-01-22","o":308.7,"h":312.16,"l":306.6,"c":310.16,"v":2599900},{"d":"2024-01-23","o":309.53,"h":311.3,"l":309.1,"c":309.91,"v":1775400},{"d":"2024-01-24","o":309.92,"h":312.45,"l":305.24,"c":305.5,"v":1954200},{"d":"2024-01-25","o":308.72,"h":310.32,"l":305.7,"c":310.26,"v":2005400},{"d":"2024-01-26","o":310.57,"h":312.02,"l":309.86,"c":311.77,"v":2035800},{"d":"2024-01-29","o":311.44,"h":313.62,"l":309.89,"c":313.45,"v":2447600},{"d":"2024-01-30","o":312.53,"h":314.92,"l":310.52,"c":314.62,"v":2637000},{"d":"2024-01-31","o":316,"h":316.64,"l":312.62,"c":314.26,"v":3456700},{"d":"2024-02-01","o":314.5,"h":324.82,"l":313.7,"c":324.56,"v":3883200},{"d":"2024-02-02","o":323.64,"h":325.77,"l":320.75,"c":323.19,"v":2585900},{"d":"2024-02-05","o":323.53,"h":329.72,"l":317.71,"c":321.97,"v":3563300},{"d":"2024-02-06","o":325.4,"h":326.96,"l":314.75,"c":316.07,"v":5767400},{"d":"2024-02-07","o":315.51,"h":315.51,"l":295.27,"c":295.87,"v":8411300},{"d":"2024-02-08","o":297,"h":298,"l":288.78,"c":294.85,"v":5946100},{"d":"2024-02-09","o":294.85,"h":295,"l":289.71,"c":291.12,"v":3341100},{"d":"2024-02-12","o":289.97,"h":294.6,"l":288.86,"c":294.43,"v":3298500},{"d":"2024-02-13","o":294.61,"h":295.52,"l":286.89,"c":290.48,"v":3610100},{"d":"2024-02-14","o":289.88,"h":290.87,"l":287.55,"c":290.07,"v":2617300},{"d":"2024-02-15","o":287.88,"h":290.35,"l":285.6,"c":289.07,"v":2902000},{"d":"2024-02-16","o":287.71,"h":287.71,"l":283.27,"c":283.7,"v":3596800},{"d":"2024-02-20","o":283.85,"h":285.3,"l":280.55,"c":283.51,"v":3402000},{"d":"2024-02-21","o":284.84,"h":285.78,"l":280.8,"c":283.46,"v":1934300},{"d":"2024-02-22","o":282.48,"h":285.72,"l":281.3,"c":285.18,"v":2992700},{"d":"2024-02-23","o":286.52,"h":292.24,"l":286.01,"c":289.18,"v":2462400},{"d":"2024-02-26","o":288.28,"h":289.87,"l":285.43,"c":286.37,"v":2448900},{"d":"2024-02-27","o":279.1,"h":281.22,"l":277.09,"c":278.49,"v":3353700},{"d":"2024-02-28","o":278.99,"h":280.43,"l":277.09,"c":277.46,"v":3027000},{"d":"2024-02-29","o":278.52,"h":279.83,"l":273.43,"c":273.83,"v":5863400},{"d":"2024-03-01","o":276.5,"h":281.93,"l":274.88,"c":280.33,"v":3772700},{"d":"2024-03-04","o":283.26,"h":285.89,"l":277.65,"c":279.39,"v":2470300},{"d":"2024-03-05","o":279.62,"h":279.75,"l":275.02,"c":276.65,"v":3064000},{"d":"2024-03-06","o":275.38,"h":278.97,"l":274.55,"c":276.59,"v":2240200},{"d":"2024-03-07","o":276.3,"h":276.81,"l":269.58,"c":272.86,"v":4066300},{"d":"2024-03-08","o":272.81,"h":276.56,"l":272.01,"c":273.75,"v":2251100},{"d":"2024-03-11","o":274.51,"h":278.19,"l":272.99,"c":275.36,"v":1851000},{"d":"2024-03-12","o":276.85,"h":278.15,"l":274.14,"c":276.54,"v":1738700},{"d":"2024-03-13","o":278.18,"h":278.56,"l":275.21,"c":275.99,"v":1641000},{"d":"2024-03-14","o":276.84,"h":277.23,"l":270.45,"c":271.54,"v":2370500},{"d":"2024-03-15","o":272.09,"h":275.18,"l":268.17,"c":268.87,"v":8795800},{"d":"2024-03-18","o":270,"h":273.58,"l":269.21,"c":270.9,"v":3608300},{"d":"2024-03-19","o":270.18,"h":273.16,"l":269.51,"c":271.73,"v":3037500},{"d":"2024-03-20","o":271.21,"h":273.08,"l":269.24,"c":273.05,"v":2564500},{"d":"2024-03-21","o":274.63,"h":277.92,"l":274.39,"c":276.95,"v":2489400},{"d":"2024-03-22","o":277.39,"h":278.29,"l":275.1,"c":276.17,"v":2303100},{"d":"2024-03-25","o":276.43,"h":281.33,"l":275.41,"c":280.82,"v":2954400},{"d":"2024-03-26","o":282.15,"h":284.5,"l":280.7,"c":281.77,"v":3343000},{"d":"2024-03-27","o":284.22,"h":286.82,"l":282.55,"c":286.3,"v":2256300},{"d":"2024-03-28","o":287.86,"h":288.57,"l":284.21,"c":284.32,"v":2289900},{"d":"2024-04-01","o":282.11,"h":283.83,"l":279,"c":283.04,"v":1868600},{"d":"2024-04-02","o":283.34,"h":283.91,"l":276.04,"c":276.21,"v":2220500},{"d":"2024-04-03","o":275.69,"h":276.47,"l":273.68,"c":274.42,"v":1669200},{"d":"2024-04-04","o":276.05,"h":276.73,"l":267.75,"c":268.09,"v":2451200},{"d":"2024-04-05","o":265.9,"h":273.07,"l":265.08,"c":269.95,"v":2293800},{"d":"2024-04-08","o":269.48,"h":270.21,"l":267.56,"c":269.2,"v":1830800},{"d":"2024-04-09","o":270.19,"h":271.29,"l":268.58,"c":270.36,"v":1792600},{"d":"2024-04-10","o":267.96,"h":268.38,"l":264.63,"c":266.45,"v":1949500},{"d":"2024-04-11","o":270.22,"h":273,"l":268.45,"c":270,"v":2169600},{"d":"2024-04-12","o":268.77,"h":269.3,"l":266.17,"c":267.28,"v":2140100},{"d":"2024-04-15","o":269.93,"h":270.93,"l":264.35,"c":265.51,"v":1740000},{"d":"2024-04-16","o":266.83,"h":267.51,"l":263.81,"c":265.64,"v":2017600},{"d":"2024-04-17","o":267.54,"h":268.77,"l":263.39,"c":264.07,"v":2175100},{"d":"2024-04-18","o":265.64,"h":265.92,"l":262.58,"c":262.75,"v":2082700},{"d":"2024-04-19","o":264.63,"h":269.38,"l":260.68,"c":268.93,"v":3380100},{"d":"2024-04-22","o":269.84,"h":273.14,"l":269.84,"c":271.91,"v":2165800},{"d":"2024-04-23","o":272.14,"h":274.48,"l":271.05,"c":273.54,"v":2493300},{"d":"2024-04-24","o":270.63,"h":274.86,"l":269.65,"c":273.01,"v":2467100},{"d":"2024-04-25","o":273.45,"h":274.35,"l":267.24,"c":269.38,"v":1794000},{"d":"2024-04-26","o":265.72,"h":271.68,"l":265.72,"c":269.98,"v":2436900},{"d":"2024-04-29","o":269.18,"h":276.86,"l":268.99,"c":276.38,"v":2678900},{"d":"2024-04-30","o":276.11,"h":276.12,"l":272.35,"c":273.94,"v":2477300},{"d":"2024-05-01","o":274.18,"h":279.84,"l":273.38,"c":277.37,"v":2323700},{"d":"2024-05-02","o":277.69,"h":278.63,"l":274.9,"c":278.39,"v":3177500},{"d":"2024-05-03","o":313.39,"h":322.6,"l":308.68,"c":311.29,"v":9644700},{"d":"2024-05-06","o":310.88,"h":312.73,"l":297.52,"c":299.48,"v":4717600},{"d":"2024-05-07","o":301.75,"h":302.91,"l":298.51,"c":300.3,"v":2452100},{"d":"2024-05-08","o":300.12,"h":307.57,"l":298.89,"c":307.31,"v":2859600},{"d":"2024-05-09","o":309.53,"h":314.6,"l":306.32,"c":312.86,"v":2921300},{"d":"2024-05-10","o":312.89,"h":314.89,"l":309.82,"c":310.15,"v":2611800},{"d":"2024-05-13","o":312.15,"h":312.15,"l":307.06,"c":308.45,"v":1558500},{"d":"2024-05-14","o":308.73,"h":312.4,"l":307.47,"c":311.41,"v":1631100},{"d":"2024-05-15","o":314.82,"h":321.44,"l":312.87,"c":319.04,"v":3466000},{"d":"2024-05-16","o":314.63,"h":316.14,"l":310.76,"c":314.72,"v":2367800},{"d":"2024-05-17","o":315.28,"h":315.28,"l":310.37,"c":312.47,"v":1974200},{"d":"2024-05-20","o":314.41,"h":315.81,"l":312.62,"c":314.54,"v":1394600},{"d":"2024-05-21","o":314.11,"h":316.67,"l":311.9,"c":314.85,"v":1705900},{"d":"2024-05-22","o":314.7,"h":315,"l":308.52,"c":309.41,"v":2849100},{"d":"2024-05-23","o":308.47,"h":311.99,"l":304.38,"c":306.5,"v":2139700},{"d":"2024-05-24","o":306.42,"h":307.5,"l":303.9,"c":305.84,"v":2425800},{"d":"2024-05-28","o":303.11,"h":303.51,"l":298.31,"c":300.19,"v":2636700},{"d":"2024-05-29","o":299.04,"h":299.06,"l":295.81,"c":296.37,"v":2475900},{"d":"2024-05-30","o":297.18,"h":303.57,"l":295.49,"c":301,"v":2727100},{"d":"2024-05-31","o":302.01,"h":305.9,"l":299.5,"c":305.85,"v":4488900},{"d":"2024-06-03","o":306.79,"h":311.48,"l":303.85,"c":307.42,"v":2447400},{"d":"2024-06-04","o":308,"h":310.92,"l":307.05,"c":307.37,"v":1830200},{"d":"2024-06-05","o":307.8,"h":310.31,"l":306.4,"c":307.38,"v":1748600},{"d":"2024-06-06","o":306.92,"h":310.01,"l":304.31,"c":305.69,"v":1927900},{"d":"2024-06-07","o":306.72,"h":307.96,"l":304.48,"c":305.02,"v":1925000},{"d":"2024-06-10","o":304.55,"h":305.53,"l":300.89,"c":304.72,"v":1992800},{"d":"2024-06-11","o":302.29,"h":302.58,"l":299.8,"c":300.7,"v":1740200},{"d":"2024-06-12","o":301.29,"h":303.54,"l":299.43,"c":301.08,"v":1640100},{"d":"2024-06-13","o":296.96,"h":299.34,"l":295.3,"c":298.5,"v":1732700},{"d":"2024-06-14","o":297.61,"h":299.74,"l":295.9,"c":298.62,"v":1713600},{"d":"2024-06-17","o":298.49,"h":303.97,"l":296.56,"c":303.28,"v":1875900},{"d":"2024-06-18","o":302.75,"h":306.55,"l":302.02,"c":305.99,"v":2166200},{"d":"2024-06-20","o":304.83,"h":310.3,"l":303.55,"c":309.89,"v":2890200},{"d":"2024-06-21","o":313.13,"h":313.44,"l":307.29,"c":308.16,"v":6596800},{"d":"2024-06-24","o":310,"h":318.34,"l":307.92,"c":318.15,"v":3389300},{"d":"2024-06-25","o":319.23,"h":326.12,"l":318.4,"c":319.31,"v":3150600},{"d":"2024-06-26","o":317.18,"h":317.49,"l":311.72,"c":312.82,"v":2800200},{"d":"2024-06-27","o":311.73,"h":316.79,"l":310.72,"c":313.69,"v":2082200},{"d":"2024-06-28","o":313.7,"h":316.68,"l":310.59,"c":312.45,"v":3518100},{"d":"2024-07-01","o":313.34,"h":319,"l":310.23,"c":311.01,"v":1769400},{"d":"2024-07-02","o":310.25,"h":312.43,"l":307.64,"c":310.77,"v":1542700},{"d":"2024-07-03","o":311.49,"h":312.54,"l":306.11,"c":309.38,"v":1000700},{"d":"2024-07-05","o":311.03,"h":313.41,"l":308.57,"c":310.88,"v":1274400},{"d":"2024-07-08","o":311.36,"h":315.48,"l":310.61,"c":311.46,"v":1167200},{"d":"2024-07-09","o":311.62,"h":316.08,"l":307.63,"c":315.91,"v":1852500},{"d":"2024-07-10","o":317.06,"h":322.88,"l":314.64,"c":321.67,"v":2192100},{"d":"2024-07-11","o":322,"h":327.99,"l":320.18,"c":325.09,"v":2254000},{"d":"2024-07-12","o":327.82,"h":333.85,"l":326.01,"c":330.83,"v":2191300},{"d":"2024-07-15","o":331.88,"h":332.81,"l":327.87,"c":330.15,"v":1688800},{"d":"2024-07-16","o":330.46,"h":335.91,"l":328,"c":333.14,"v":1879400},{"d":"2024-07-17","o":330,"h":336.61,"l":328.6,"c":335.67,"v":1933200},{"d":"2024-07-18","o":334.2,"h":338.98,"l":330.67,"c":330.97,"v":2228400},{"d":"2024-07-19","o":333.65,"h":333.98,"l":328.43,"c":331.29,"v":1848700},{"d":"2024-07-22","o":333.23,"h":337.09,"l":332.47,"c":335.97,"v":1733700},{"d":"2024-07-23","o":334.36,"h":337.04,"l":331.31,"c":333.24,"v":1458200},{"d":"2024-07-24","o":333.25,"h":337.18,"l":330.34,"c":335.61,"v":2459300},{"d":"2024-07-25","o":335.99,"h":346.85,"l":333.02,"c":334.3,"v":2435700},{"d":"2024-07-26","o":334.56,"h":338.94,"l":333.28,"c":334.85,"v":1515500},{"d":"2024-07-29","o":334.08,"h":334.84,"l":331.3,"c":332.51,"v":1611200},{"d":"2024-07-30","o":333,"h":338.57,"l":331.67,"c":333.28,"v":1584000},{"d":"2024-07-31","o":331.55,"h":336.41,"l":330.57,"c":332.47,"v":2120500},{"d":"2024-08-01","o":336.09,"h":340.89,"l":333.46,"c":335.53,"v":2387700},{"d":"2024-08-02","o":337.42,"h":338.35,"l":325.73,"c":333.99,"v":2106200},{"d":"2024-08-05","o":332.72,"h":333.34,"l":321.41,"c":325.22,"v":2974900},{"d":"2024-08-06","o":325.23,"h":332.98,"l":323.52,"c":328.95,"v":2436500},{"d":"2024-08-07","o":320.99,"h":323,"l":306.59,"c":312.5,"v":4618400},{"d":"2024-08-08","o":314,"h":325.12,"l":312.79,"c":324.69,"v":2746700},{"d":"2024-08-09","o":323.75,"h":325.04,"l":319.33,"c":322.49,"v":1786400},{"d":"2024-08-12","o":323.9,"h":323.9,"l":317.93,"c":320,"v":1828700},{"d":"2024-08-13","o":321.78,"h":324,"l":319.17,"c":323.45,"v":1632800},{"d":"2024-08-14","o":320.43,"h":324.36,"l":319.56,"c":322.73,"v":1656100},{"d":"2024-08-15","o":323.88,"h":327.16,"l":321.94,"c":325.39,"v":1886800},{"d":"2024-08-16","o":323.65,"h":324.82,"l":320.5,"c":321.44,"v":1442500},{"d":"2024-08-19","o":321.46,"h":328.18,"l":321.41,"c":327.97,"v":1214200},{"d":"2024-08-20","o":328.12,"h":330.5,"l":326.62,"c":328.55,"v":1352600},{"d":"2024-08-21","o":329.55,"h":330.99,"l":327.91,"c":329.15,"v":1138200},{"d":"2024-08-22","o":329.5,"h":329.5,"l":323.12,"c":324.53,"v":2172000},{"d":"2024-08-23","o":326.27,"h":331.29,"l":325.38,"c":328.8,"v":1771100},{"d":"2024-08-26","o":328.41,"h":330.26,"l":325.5,"c":326.78,"v":1769900},{"d":"2024-08-27","o":328.42,"h":329.83,"l":325.58,"c":326.93,"v":1444300},{"d":"2024-08-28","o":325.94,"h":330.51,"l":325.39,"c":329.49,"v":1444200},{"d":"2024-08-29","o":331.67,"h":334.27,"l":329.25,"c":331.01,"v":1294300},{"d":"2024-08-30","o":331.95,"h":335.66,"l":330.31,"c":333.83,"v":2173400},{"d":"2024-09-03","o":331.89,"h":333.14,"l":329.1,"c":330.51,"v":2120500},{"d":"2024-09-04","o":329.93,"h":331.1,"l":327.6,"c":330.64,"v":1622100},{"d":"2024-09-05","o":330.9,"h":331.86,"l":321.91,"c":324.36,"v":1977400},{"d":"2024-09-06","o":324.7,"h":326.97,"l":319,"c":320.56,"v":2242400},{"d":"2024-09-09","o":322.52,"h":327.81,"l":320.1,"c":325.92,"v":1707800},{"d":"2024-09-10","o":327,"h":329.23,"l":322.39,"c":328.93,"v":1408400},{"d":"2024-09-11","o":327.81,"h":330.65,"l":320.3,"c":329.98,"v":1711000},{"d":"2024-09-12","o":330.22,"h":332.38,"l":326.41,"c":330.06,"v":1590000},{"d":"2024-09-13","o":327.96,"h":334.45,"l":327.15,"c":332.45,"v":1397000},{"d":"2024-09-16","o":335.84,"h":337.56,"l":332.92,"c":335.26,"v":2360600},{"d":"2024-09-17","o":334.58,"h":334.58,"l":331.08,"c":332.8,"v":2014000},{"d":"2024-09-18","o":333.93,"h":339,"l":331,"c":332.92,"v":1366600},{"d":"2024-09-19","o":337.03,"h":338.7,"l":334.61,"c":335.95,"v":1626100},{"d":"2024-09-20","o":335.15,"h":338.97,"l":334.27,"c":337.38,"v":4068200},{"d":"2024-09-23","o":339,"h":339.17,"l":333.36,"c":335.61,"v":1677500},{"d":"2024-09-24","o":333.15,"h":335.41,"l":330.5,"c":330.92,"v":2101000},{"d":"2024-09-25","o":329,"h":329.5,"l":312.16,"c":312.86,"v":4249500},{"d":"2024-09-26","o":313.68,"h":319.78,"l":313.37,"c":319.1,"v":2555700},{"d":"2024-09-27","o":322.7,"h":327.98,"l":320.52,"c":322.67,"v":2432600},{"d":"2024-09-30","o":321.32,"h":323.23,"l":318.79,"c":322.21,"v":1966900},{"d":"2024-10-01","o":322.05,"h":322.2,"l":316.92,"c":320.32,"v":2097400},{"d":"2024-10-02","o":317.63,"h":320.67,"l":316.18,"c":319.73,"v":2614400},{"d":"2024-10-03","o":317.11,"h":319.73,"l":315.46,"c":317.48,"v":1525300},{"d":"2024-10-04","o":318.72,"h":320.74,"l":316.43,"c":319.66,"v":1467800},{"d":"2024-10-07","o":320.08,"h":320.21,"l":315.92,"c":317.45,"v":1262300},{"d":"2024-10-08","o":319.17,"h":319.95,"l":316.48,"c":317.68,"v":1453300},{"d":"2024-10-09","o":316.66,"h":322.99,"l":314.7,"c":322.41,"v":1379400},{"d":"2024-10-10","o":320.95,"h":322.57,"l":318.75,"c":321.01,"v":1254600},{"d":"2024-10-11","o":322.2,"h":329.17,"l":320.1,"c":328.35,"v":1567200},{"d":"2024-10-14","o":325.59,"h":326.95,"l":322.59,"c":324.62,"v":1613300},{"d":"2024-10-15","o":326.03,"h":327.33,"l":324.03,"c":325.09,"v":1956200},{"d":"2024-10-16","o":326.2,"h":326.73,"l":321.32,"c":321.63,"v":1776700},{"d":"2024-10-17","o":325.92,"h":325.92,"l":320.5,"c":321.33,"v":1635600},{"d":"2024-10-18","o":320.61,"h":322.56,"l":319.18,"c":321.66,"v":1552100},{"d":"2024-10-21","o":320.16,"h":321.8,"l":315.87,"c":316.74,"v":1533200},{"d":"2024-10-22","o":315.24,"h":321.08,"l":313.98,"c":319.66,"v":2106500},{"d":"2024-10-23","o":316.01,"h":318.55,"l":313.7,"c":314.9,"v":1526300},{"d":"2024-10-24","o":314.43,"h":317.24,"l":313.63,"c":315.69,"v":1326600},{"d":"2024-10-25","o":318.49,"h":319.2,"l":314.88,"c":316.98,"v":1604400},{"d":"2024-10-28","o":318.06,"h":320.14,"l":315.9,"c":317.17,"v":1816000},{"d":"2024-10-29","o":317.01,"h":319.21,"l":314.82,"c":316,"v":1466500},{"d":"2024-10-30","o":311.95,"h":317.9,"l":310.63,"c":315.54,"v":2223600},{"d":"2024-10-31","o":317.69,"h":323.4,"l":315.65,"c":320.16,"v":2713500},{"d":"2024-11-01","o":318.69,"h":321.7,"l":316.91,"c":319.22,"v":1826700},{"d":"2024-11-04","o":320.58,"h":320.58,"l":314.61,"c":316.91,"v":2090100},{"d":"2024-11-05","o":316.16,"h":319.52,"l":313.02,"c":319.29,"v":1472300},{"d":"2024-11-06","o":325,"h":325.39,"l":318.17,"c":321.79,"v":2208600},{"d":"2024-11-07","o":322,"h":322.97,"l":318.54,"c":321.91,"v":2654700},{"d":"2024-11-08","o":322.48,"h":328.25,"l":321.28,"c":325.28,"v":1978100},{"d":"2024-11-11","o":325.91,"h":327.58,"l":321.61,"c":321.81,"v":2457000},{"d":"2024-11-12","o":319.59,"h":321.22,"l":293.8,"c":298.84,"v":6680300},{"d":"2024-11-13","o":306,"h":307.43,"l":298.91,"c":301.44,"v":3725600},{"d":"2024-11-14","o":297.91,"h":298.48,"l":292.33,"c":295.93,"v":3515600},{"d":"2024-11-15","o":291.5,"h":291.5,"l":279.62,"c":283.61,"v":5324700},{"d":"2024-11-18","o":279.38,"h":281.36,"l":276.56,"c":278.76,"v":3174600},{"d":"2024-11-19","o":277.67,"h":281.6,"l":275.56,"c":279.95,"v":3210300},{"d":"2024-11-20","o":281.1,"h":288.48,"l":278.56,"c":287.87,"v":4759200},{"d":"2024-11-21","o":288.18,"h":291.11,"l":284.14,"c":289.9,"v":3553200},{"d":"2024-11-22","o":290.84,"h":295.48,"l":288.78,"c":294.53,"v":3053200},{"d":"2024-11-25","o":293.55,"h":297.32,"l":293.5,"c":294,"v":4695700},{"d":"2024-11-26","o":264.22,"h":280.34,"l":257.8,"c":280.01,"v":17010300},{"d":"2024-11-27","o":279,"h":282.69,"l":278,"c":280.07,"v":6622800},{"d":"2024-11-29","o":279.46,"h":283.64,"l":277.64,"c":282.87,"v":2232800},{"d":"2024-12-02","o":282.08,"h":282.39,"l":276.89,"c":278.1,"v":4677800},{"d":"2024-12-03","o":277,"h":281.38,"l":276.5,"c":278.32,"v":5468800},{"d":"2024-12-04","o":275.81,"h":279.41,"l":273.86,"c":278.26,"v":4173900},{"d":"2024-12-05","o":277,"h":279.04,"l":273.15,"c":274.33,"v":3187000},{"d":"2024-12-06","o":275.01,"h":275.36,"l":271.48,"c":272.58,"v":3970200},{"d":"2024-12-09","o":273.16,"h":280,"l":272.28,"c":277.63,"v":3222100},{"d":"2024-12-10","o":277.86,"h":277.9,"l":272.36,"c":275.75,"v":2791400},{"d":"2024-12-11","o":276,"h":276.28,"l":270.58,"c":273.41,"v":4493500},{"d":"2024-12-12","o":273.81,"h":275.88,"l":272.15,"c":274.06,"v":3749200},{"d":"2024-12-13","o":272.96,"h":274.07,"l":270.02,"c":270.62,"v":2906300},{"d":"2024-12-16","o":270.62,"h":272.69,"l":266.22,"c":266.5,"v":3711100},{"d":"2024-12-17","o":265.46,"h":270.26,"l":264.81,"c":265.95,"v":4742500},{"d":"2024-12-18","o":265.18,"h":267.19,"l":258.68,"c":258.78,"v":4093600},{"d":"2024-12-19","o":258,"h":261.81,"l":253.3,"c":261.19,"v":4725800},{"d":"2024-12-20","o":269,"h":269.61,"l":262.21,"c":263.38,"v":13687600},{"d":"2024-12-23","o":263.11,"h":264.8,"l":260.87,"c":264,"v":3025700},{"d":"2024-12-24","o":262.48,"h":264.55,"l":261.36,"c":264.49,"v":1520600},{"d":"2024-12-26","o":262.21,"h":264.73,"l":261.76,"c":263.18,"v":1637300},{"d":"2024-12-27","o":261.1,"h":263.5,"l":260.51,"c":262.65,"v":2157400},{"d":"2024-12-30","o":260.83,"h":261.56,"l":258.5,"c":259.3,"v":3039300},{"d":"2024-12-31","o":260.75,"h":261.54,"l":258.85,"c":260.64,"v":1966200},{"d":"2025-01-02","o":262.18,"h":263.58,"l":258.31,"c":259.28,"v":2357400},{"d":"2025-01-03","o":260,"h":262.08,"l":259.79,"c":261.22,"v":2979700},{"d":"2025-01-06","o":259.05,"h":261.19,"l":257.05,"c":258.59,"v":4668200},{"d":"2025-01-07","o":260.22,"h":265.21,"l":259.35,"c":262.06,"v":3173700},{"d":"2025-01-08","o":261.97,"h":264.25,"l":259.82,"c":264.21,"v":2421500},{"d":"2025-01-10","o":260.79,"h":264.79,"l":260.55,"c":262.23,"v":2721800},{"d":"2025-01-13","o":262.11,"h":270.49,"l":261.28,"c":270.19,"v":3365900},{"d":"2025-01-14","o":271.61,"h":271.61,"l":264.91,"c":267.1,"v":2942300},{"d":"2025-01-15","o":269.33,"h":272.82,"l":268.58,"c":268.94,"v":3737500},{"d":"2025-01-16","o":268.92,"h":270.31,"l":267.15,"c":269.43,"v":2684500},{"d":"2025-01-17","o":276.97,"h":276.97,"l":269.78,"c":272.11,"v":3244000},{"d":"2025-01-21","o":272.14,"h":276.5,"l":270.28,"c":274.81,"v":3928500},{"d":"2025-01-22","o":272.66,"h":275.02,"l":272.07,"c":273.44,"v":3518300},{"d":"2025-01-23","o":273.44,"h":278,"l":272.32,"c":277.88,"v":2496000},{"d":"2025-01-24","o":276.26,"h":277.36,"l":273.5,"c":275.42,"v":2008600},{"d":"2025-01-27","o":277.37,"h":283.23,"l":276.18,"c":282.95,"v":3493200},{"d":"2025-01-28","o":280.13,"h":283.5,"l":279.97,"c":280.3,"v":2735500},{"d":"2025-01-29","o":280.03,"h":283.04,"l":279.31,"c":281.68,"v":2454900},{"d":"2025-01-30","o":285,"h":285.69,"l":281.64,"c":284.02,"v":2556100},{"d":"2025-01-31","o":282.18,"h":286.69,"l":281.98,"c":285.42,"v":3799900},{"d":"2025-02-03","o":286.91,"h":289.58,"l":283.4,"c":288.87,"v":4473500},{"d":"2025-02-04","o":285.58,"h":290.48,"l":284.52,"c":289.02,"v":3262400},{"d":"2025-02-05","o":290.69,"h":308.22,"l":289.52,"c":307.81,"v":5890600},{"d":"2025-02-06","o":309.49,"h":309.49,"l":297.12,"c":297.78,"v":4624500},{"d":"2025-02-07","o":299.16,"h":299.61,"l":292.58,"c":293.54,"v":3388300},{"d":"2025-02-10","o":296.88,"h":296.88,"l":290.67,"c":294.79,"v":2375600},{"d":"2025-02-11","o":290.56,"h":297.95,"l":288.36,"c":296.66,"v":3506900},{"d":"2025-02-12","o":293.82,"h":296.2,"l":292.63,"c":295.06,"v":2629900},{"d":"2025-02-13","o":297.55,"h":298.35,"l":293.55,"c":296.97,"v":2061700},{"d":"2025-02-14","o":294.75,"h":295.16,"l":290.45,"c":291.16,"v":2189300},{"d":"2025-02-18","o":291.76,"h":293.33,"l":289,"c":292.8,"v":2162200},{"d":"2025-02-19","o":292,"h":295.97,"l":291.8,"c":294.27,"v":2806900},{"d":"2025-02-20","o":294.67,"h":298.13,"l":293.93,"c":297.93,"v":2319000},{"d":"2025-02-21","o":299.23,"h":305.33,"l":297.19,"c":303.01,"v":3261400},{"d":"2025-02-24","o":305.28,"h":313.75,"l":304.4,"c":309.72,"v":4286600},{"d":"2025-02-25","o":311.8,"h":318.3,"l":310.3,"c":315.63,"v":4365700},{"d":"2025-02-26","o":311.95,"h":313.63,"l":305.55,"c":306.38,"v":2786900},{"d":"2025-02-27","o":305.3,"h":311,"l":303.1,"c":305.82,"v":3249100},{"d":"2025-02-28","o":308.51,"h":308.62,"l":303.52,"c":308.06,"v":3173000},{"d":"2025-03-03","o":307.34,"h":312.48,"l":307.34,"c":310.78,"v":2970700},{"d":"2025-03-04","o":316.53,"h":319.82,"l":312.1,"c":312.19,"v":3820000},{"d":"2025-03-05","o":310.63,"h":318.94,"l":310.14,"c":316.57,"v":2629000},{"d":"2025-03-06","o":316.42,"h":318.68,"l":312.5,"c":317.82,"v":3076500},{"d":"2025-03-07","o":318.95,"h":328.19,"l":317.78,"c":324.86,"v":3944900},{"d":"2025-03-10","o":324.13,"h":335.88,"l":322.77,"c":327.36,"v":4120700},{"d":"2025-03-11","o":328.8,"h":329.1,"l":318.42,"c":318.89,"v":3080100},{"d":"2025-03-12","o":311.39,"h":316.02,"l":308.64,"c":312.5,"v":3182200},{"d":"2025-03-13","o":313.66,"h":316.75,"l":311.99,"c":312.64,"v":2062700},{"d":"2025-03-14","o":312.23,"h":314.51,"l":310.3,"c":313.71,"v":2396800},{"d":"2025-03-17","o":314.64,"h":318.66,"l":311.79,"c":317.17,"v":2292900},{"d":"2025-03-18","o":317.56,"h":319.31,"l":315.18,"c":318.65,"v":2549300},{"d":"2025-03-19","o":317.51,"h":318.92,"l":313.4,"c":315.75,"v":1834300},{"d":"2025-03-20","o":314.18,"h":315.99,"l":312.24,"c":315.04,"v":2049700},{"d":"2025-03-21","o":311.82,"h":316.49,"l":311.16,"c":316.04,"v":9995000},{"d":"2025-03-24","o":315,"h":317.58,"l":313.43,"c":314.38,"v":2439400},{"d":"2025-03-25","o":313.98,"h":314.22,"l":303.51,"c":306.86,"v":2565300},{"d":"2025-03-26","o":306.44,"h":309.09,"l":304.35,"c":305.71,"v":2375200},{"d":"2025-03-27","o":306.22,"h":307.57,"l":304.29,"c":305.77,"v":1736900},{"d":"2025-03-28","o":307.44,"h":308.17,"l":304.71,"c":306.95,"v":1768400},{"d":"2025-03-31","o":307.58,"h":315,"l":305.55,"c":311.55,"v":3336200},{"d":"2025-04-01","o":310.58,"h":312.62,"l":305,"c":306.92,"v":3042300},{"d":"2025-04-02","o":305.41,"h":306.76,"l":300.1,"c":305.7,"v":1912500},{"d":"2025-04-03","o":311.18,"h":314.9,"l":306.7,"c":309.85,"v":3280300},{"d":"2025-04-04","o":312.11,"h":312.11,"l":293.72,"c":294.39,"v":5253100},{"d":"2025-04-07","o":287.69,"h":296.94,"l":281.7,"c":289.69,"v":4923000},{"d":"2025-04-08","o":289.25,"h":294.01,"l":277.51,"c":280.26,"v":4097200},{"d":"2025-04-09","o":268.91,"h":291.5,"l":267.4,"c":291.09,"v":6055700},{"d":"2025-04-10","o":287.98,"h":288.52,"l":269.67,"c":281.41,"v":4679100},{"d":"2025-04-11","o":282.5,"h":287.9,"l":277.1,"c":285.98,"v":3467100},{"d":"2025-04-14","o":286.77,"h":295.18,"l":285.21,"c":293.92,"v":2492700},{"d":"2025-04-15","o":294.31,"h":296.17,"l":292.14,"c":295.3,"v":2593600},{"d":"2025-04-16","o":294.74,"h":294.75,"l":281.03,"c":282.64,"v":2656300},{"d":"2025-04-17","o":277.04,"h":278.68,"l":268.5,"c":277.29,"v":4371800},{"d":"2025-04-21","o":277.29,"h":278.25,"l":270.36,"c":273.68,"v":1803600},{"d":"2025-04-22","o":275.7,"h":278.73,"l":274.49,"c":278.4,"v":2081000},{"d":"2025-04-23","o":279.91,"h":283.6,"l":276.42,"c":277.9,"v":2679500},{"d":"2025-04-24","o":278.47,"h":282.26,"l":274.42,"c":279.84,"v":2260500},{"d":"2025-04-25","o":279.47,"h":282.19,"l":276.44,"c":280.84,"v":1994600},{"d":"2025-04-28","o":280.63,"h":284.1,"l":280,"c":283.09,"v":2082400},{"d":"2025-04-29","o":281.12,"h":289.9,"l":279.06,"c":288.56,"v":2147700},{"d":"2025-04-30","o":289.44,"h":292,"l":286.09,"c":290.92,"v":2612300},{"d":"2025-05-01","o":287.04,"h":287.88,"l":282.07,"c":283.78,"v":2942700},{"d":"2025-05-02","o":291.5,"h":291.61,"l":275.2,"c":281.22,"v":4537000},{"d":"2025-05-05","o":281.57,"h":281.97,"l":276.09,"c":280.06,"v":2781400},{"d":"2025-05-06","o":277.09,"h":277.61,"l":268.81,"c":270.44,"v":3253400},{"d":"2025-05-07","o":272.03,"h":276.68,"l":270.44,"c":275.84,"v":2363400},{"d":"2025-05-08","o":269.45,"h":274.78,"l":266.02,"c":272.05,"v":3618000},{"d":"2025-05-09","o":270.66,"h":273.48,"l":265.66,"c":265.86,"v":3328900},{"d":"2025-05-12","o":266.47,"h":276.09,"l":262.99,"c":274.76,"v":4216800},{"d":"2025-05-13","o":273.83,"h":273.92,"l":268.53,"c":270.45,"v":2660700},{"d":"2025-05-14","o":269.84,"h":270.34,"l":261.43,"c":262.28,"v":3933000},{"d":"2025-05-15","o":265.3,"h":271.69,"l":264.15,"c":271.69,"v":3995100},{"d":"2025-05-16","o":270.66,"h":272.54,"l":267.73,"c":272.41,"v":2589300},{"d":"2025-05-19","o":272.58,"h":276,"l":272,"c":275.85,"v":2189400},{"d":"2025-05-20","o":275.91,"h":276.9,"l":274.28,"c":275.01,"v":2188300},{"d":"2025-05-21","o":274.18,"h":275.59,"l":270.51,"c":271.34,"v":2559700},{"d":"2025-05-22","o":271.34,"h":272.44,"l":269.1,"c":271.9,"v":1919800},{"d":"2025-05-23","o":269.48,"h":272.52,"l":269.13,"c":271.66,"v":2532000},{"d":"2025-05-27","o":273.7,"h":279.63,"l":273.12,"c":279.45,"v":2917100},{"d":"2025-05-28","o":279.02,"h":281.34,"l":276.62,"c":278.4,"v":3863800},{"d":"2025-05-29","o":279.22,"h":283.82,"l":278.4,"c":283.54,"v":2801900},{"d":"2025-05-30","o":282.61,"h":288.81,"l":281.04,"c":288.18,"v":5439200},{"d":"2025-06-02","o":285.64,"h":289.45,"l":284.77,"c":288.47,"v":2394000},{"d":"2025-06-03","o":285.52,"h":291.76,"l":283.04,"c":289.57,"v":2320400},{"d":"2025-06-04","o":290.19,"h":293.21,"l":286.89,"c":287.01,"v":2338300},{"d":"2025-06-05","o":286.33,"h":291.36,"l":284.99,"c":287.1,"v":2522400},{"d":"2025-06-06","o":289.8,"h":293.57,"l":289.01,"c":290.33,"v":1996100},{"d":"2025-06-09","o":290.47,"h":291.66,"l":287.54,"c":289.98,"v":1967100},{"d":"2025-06-10","o":290,"h":295.64,"l":289.79,"c":293.43,"v":2441500},{"d":"2025-06-11","o":293.21,"h":294.67,"l":291.15,"c":291.81,"v":1828300},{"d":"2025-06-12","o":294.21,"h":297.44,"l":292.68,"c":297.29,"v":2159700},{"d":"2025-06-13","o":294.73,"h":299.49,"l":294.07,"c":295.22,"v":2191200},{"d":"2025-06-16","o":296.31,"h":298.77,"l":292.46,"c":295.56,"v":2047600},{"d":"2025-06-17","o":294.41,"h":295.8,"l":289.63,"c":290.05,"v":2515100},{"d":"2025-06-18","o":290.79,"h":291.87,"l":286.6,"c":289.63,"v":2026800},{"d":"2025-06-20","o":292.17,"h":294.55,"l":288.54,"c":289.33,"v":6801300},{"d":"2025-06-23","o":290.08,"h":290.66,"l":267.83,"c":272.44,"v":5764900},{"d":"2025-06-24","o":273.13,"h":280.01,"l":269.01,"c":277.49,"v":3686900},{"d":"2025-06-25","o":275.8,"h":280.54,"l":273.13,"c":280.35,"v":2740300},{"d":"2025-06-26","o":280,"h":286.17,"l":277.75,"c":279.11,"v":2998200},{"d":"2025-06-27","o":278.57,"h":281.32,"l":275.7,"c":277.13,"v":2894500},{"d":"2025-06-30","o":278.85,"h":280.04,"l":276.58,"c":279.21,"v":2963500},{"d":"2025-07-01","o":280.01,"h":293.98,"l":278.98,"c":290.52,"v":3502700},{"d":"2025-07-02","o":291.03,"h":297.91,"l":289.5,"c":296.85,"v":2287000},{"d":"2025-07-03","o":297,"h":298.99,"l":295.51,"c":298.24,"v":1518500},{"d":"2025-07-07","o":297.88,"h":298,"l":291.38,"c":292.95,"v":2144500},{"d":"2025-07-08","o":291.96,"h":298.68,"l":291.25,"c":297,"v":1534100},{"d":"2025-07-09","o":298.51,"h":301.66,"l":291.77,"c":296.52,"v":2098000},{"d":"2025-07-10","o":296.19,"h":302.38,"l":295.17,"c":300.37,"v":1925800},{"d":"2025-07-11","o":298.23,"h":299.91,"l":294,"c":295.27,"v":1619800},{"d":"2025-07-14","o":293.86,"h":297.14,"l":292.84,"c":297.03,"v":1202300},{"d":"2025-07-15","o":297.19,"h":297.53,"l":291.94,"c":292.51,"v":1592700},{"d":"2025-07-16","o":292.51,"h":299.34,"l":292.33,"c":299.02,"v":1881000},{"d":"2025-07-17","o":297.59,"h":299.95,"l":296.28,"c":298.25,"v":1725600},{"d":"2025-07-18","o":300.93,"h":301,"l":293.75,"c":294.76,"v":1967700},{"d":"2025-07-21","o":294.75,"h":297.09,"l":293.6,"c":295.87,"v":2025100},{"d":"2025-07-22","o":296.46,"h":306.8,"l":295.86,"c":305.69,"v":2520800},{"d":"2025-07-23","o":307.81,"h":309.49,"l":305.99,"c":309.22,"v":1782700},{"d":"2025-07-24","o":309.23,"h":311.28,"l":307.35,"c":308.55,"v":1531200},{"d":"2025-07-25","o":308.58,"h":309.03,"l":304.45,"c":306.58,"v":1451300},{"d":"2025-07-28","o":305.82,"h":306,"l":300.1,"c":301.29,"v":1948000},{"d":"2025-07-29","o":301.12,"h":304.07,"l":297.78,"c":303.56,"v":1406500},{"d":"2025-07-30","o":304.33,"h":305.57,"l":299.66,"c":301.37,"v":1550400},{"d":"2025-07-31","o":298.44,"h":302.96,"l":293.63,"c":295.1,"v":2252700},{"d":"2025-08-01","o":297.06,"h":298.52,"l":292.59,"c":296.88,"v":2410900},{"d":"2025-08-04","o":297.3,"h":302.33,"l":296.3,"c":301.94,"v":2316200},{"d":"2025-08-05","o":300.73,"h":302.1,"l":297.02,"c":300.08,"v":2664100},{"d":"2025-08-06","o":295.51,"h":298.54,"l":281.65,"c":284.67,"v":4576000},{"d":"2025-08-07","o":287.35,"h":289.25,"l":281.69,"c":284.7,"v":2588800},{"d":"2025-08-08","o":283.49,"h":288.49,"l":283.49,"c":288.23,"v":1803300},{"d":"2025-08-11","o":289.74,"h":291.74,"l":284.72,"c":285.09,"v":1856800},{"d":"2025-08-12","o":285.48,"h":286.26,"l":282.6,"c":284.98,"v":2200300},{"d":"2025-08-13","o":285.32,"h":289.58,"l":284.69,"c":289.33,"v":1784900},{"d":"2025-08-14","o":288.88,"h":291.54,"l":287.41,"c":290.29,"v":1932300},{"d":"2025-08-15","o":292.03,"h":296.99,"l":290.58,"c":296.47,"v":2168300},{"d":"2025-08-18","o":296.93,"h":298.14,"l":292.3,"c":292.62,"v":1743800},{"d":"2025-08-19","o":292.41,"h":296.99,"l":292.11,"c":295.55,"v":1858500},{"d":"2025-08-20","o":296.25,"h":301.47,"l":295.8,"c":296.45,"v":1723700},{"d":"2025-08-21","o":295.9,"h":299.9,"l":294.49,"c":295.76,"v":1843700},{"d":"2025-08-22","o":295.49,"h":297.89,"l":293.35,"c":293.72,"v":1644000},{"d":"2025-08-25","o":292.61,"h":294.6,"l":287.56,"c":288.47,"v":1734300},{"d":"2025-08-26","o":287.77,"h":289.89,"l":286.53,"c":289.58,"v":1750400},{"d":"2025-08-27","o":288.84,"h":290.25,"l":286.65,"c":287.97,"v":1400800},{"d":"2025-08-28","o":287.23,"h":287.23,"l":284.87,"c":285.61,"v":1886700},{"d":"2025-08-29","o":285.8,"h":288.3,"l":285.16,"c":287.71,"v":1302700},{"d":"2025-09-02","o":287.49,"h":288.74,"l":284.71,"c":286.92,"v":1948200},{"d":"2025-09-03","o":284.08,"h":286.93,"l":280.38,"c":283.85,"v":2604100},{"d":"2025-09-04","o":284.76,"h":284.76,"l":278.75,"c":280.1,"v":2622000},{"d":"2025-09-05","o":279.8,"h":285.29,"l":279,"c":283.64,"v":2299400},{"d":"2025-09-08","o":281.05,"h":282.43,"l":277.32,"c":280.19,"v":2452900},{"d":"2025-09-09","o":279.5,"h":282.08,"l":278.78,"c":279.97,"v":1733000},{"d":"2025-09-10","o":280,"h":280.31,"l":275.16,"c":278.51,"v":2150700},{"d":"2025-09-11","o":278.52,"h":282.9,"l":278,"c":282.73,"v":2233100},{"d":"2025-09-12","o":281.04,"h":282.94,"l":276.07,"c":276.39,"v":2143700},{"d":"2025-09-15","o":276.07,"h":277.24,"l":271.61,"c":274.4,"v":2563100},{"d":"2025-09-16","o":275.89,"h":277.59,"l":271.73,"c":273.08,"v":2157400},{"d":"2025-09-17","o":274.14,"h":277.8,"l":273,"c":274.71,"v":1748800},{"d":"2025-09-18","o":274.7,"h":276.5,"l":273.97,"c":275.83,"v":3322500},{"d":"2025-09-19","o":278.64,"h":286.15,"l":277.37,"c":285.41,"v":8735100},{"d":"2025-09-22","o":284.13,"h":287.2,"l":281.71,"c":286,"v":3050500},{"d":"2025-09-23","o":283.96,"h":287.26,"l":283.96,"c":286.81,"v":2342000},{"d":"2025-09-24","o":285.47,"h":286.7,"l":278,"c":279.22,"v":2374200},{"d":"2025-09-25","o":279,"h":281.05,"l":270.64,"c":271.18,"v":2802700},{"d":"2025-09-26","o":274.34,"h":275.5,"l":269.77,"c":272.98,"v":1812200},{"d":"2025-09-29","o":273.1,"h":274.52,"l":270.67,"c":273.97,"v":1769100},{"d":"2025-09-30","o":274.14,"h":284.82,"l":274.02,"c":282.2,"v":3508700},{"d":"2025-10-01","o":284.45,"h":301.66,"l":283,"c":298.5,"v":4835400},{"d":"2025-10-02","o":298.31,"h":300.5,"l":295.46,"c":297.4,"v":2123200},{"d":"2025-10-03","o":297.72,"h":301.54,"l":295.63,"c":297.89,"v":2518500},{"d":"2025-10-06","o":297.62,"h":297.62,"l":293.03,"c":294.12,"v":1957300},{"d":"2025-10-07","o":293.27,"h":295.85,"l":290.21,"c":295.54,"v":1504300},{"d":"2025-10-08","o":295.79,"h":297.63,"l":292.29,"c":294.62,"v":2940600},{"d":"2025-10-09","o":294.13,"h":296.63,"l":293.7,"c":295.43,"v":1369000},{"d":"2025-10-10","o":296.16,"h":297.09,"l":289.58,"c":290.13,"v":2660500},{"d":"2025-10-13","o":291.75,"h":296.13,"l":289.44,"c":292.4,"v":1838400},{"d":"2025-10-14","o":291.75,"h":296.87,"l":290.97,"c":293.85,"v":1975900},{"d":"2025-10-15","o":292.82,"h":298.21,"l":292.43,"c":297.32,"v":2502100},{"d":"2025-10-16","o":298.07,"h":302.27,"l":294.44,"c":295.81,"v":1715000},{"d":"2025-10-17","o":295.24,"h":299.37,"l":293.14,"c":298.81,"v":1959400},{"d":"2025-10-20","o":299.48,"h":303.66,"l":297.75,"c":303.33,"v":1613400},{"d":"2025-10-21","o":302.6,"h":303.85,"l":298.03,"c":301.14,"v":1533400},{"d":"2025-10-22","o":301.29,"h":302.82,"l":295.6,"c":295.98,"v":1698500},{"d":"2025-10-23","o":296.01,"h":296.46,"l":291.91,"c":292.89,"v":1496800},{"d":"2025-10-24","o":292.89,"h":293.94,"l":290.66,"c":291.76,"v":1376300},{"d":"2025-10-27","o":291.21,"h":292,"l":288.26,"c":291.16,"v":1794300},{"d":"2025-10-28","o":288.93,"h":292.63,"l":288.26,"c":292.09,"v":2217200},{"d":"2025-10-29","o":291.76,"h":294.81,"l":289.44,"c":291.77,"v":2824300},{"d":"2025-10-30","o":290.58,"h":294.56,"l":289,"c":292,"v":2058200},{"d":"2025-10-31","o":288.46,"h":298.88,"l":288,"c":298.43,"v":2687100},{"d":"2025-11-03","o":298.43,"h":301,"l":292.12,"c":296.3,"v":2753300},{"d":"2025-11-04","o":298.71,"h":299.06,"l":294.48,"c":296.7,"v":3412500},{"d":"2025-11-05","o":303.13,"h":322.98,"l":302.13,"c":319.86,"v":5486200},{"d":"2025-11-06","o":319.1,"h":321.31,"l":312.52,"c":315.59,"v":3330300},{"d":"2025-11-07","o":316.08,"h":321.42,"l":314,"c":320.2,"v":2665200},{"d":"2025-11-10","o":320.6,"h":326.18,"l":319.54,"c":323.66,"v":2518600},{"d":"2025-11-11","o":323.42,"h":338.55,"l":323.42,"c":338.45,"v":3136500},{"d":"2025-11-12","o":338.64,"h":342.4,"l":335.82,"c":336.28,"v":2941000},{"d":"2025-11-13","o":337.9,"h":345.84,"l":335.12,"c":336,"v":3413500},{"d":"2025-11-14","o":336.74,"h":339.8,"l":330.35,"c":336.74,"v":3310300},{"d":"2025-11-17","o":337.64,"h":344.06,"l":336.83,"c":341.71,"v":2996600},{"d":"2025-11-18","o":343.73,"h":345.49,"l":339.3,"c":343.99,"v":2966600},{"d":"2025-11-19","o":343.47,"h":345.29,"l":340.02,"c":342.4,"v":2129800},{"d":"2025-11-20","o":344.52,"h":345.09,"l":335,"c":336.07,"v":3183700},{"d":"2025-11-21","o":334.87,"h":342.84,"l":334.74,"c":337.54,"v":4128600},{"d":"2025-11-24","o":335.84,"h":338.66,"l":331.71,"c":334.3,"v":3551600},{"d":"2025-11-25","o":335.41,"h":341.73,"l":335.41,"c":341.11,"v":2868600},{"d":"2025-11-26","o":341.53,"h":345.03,"l":340,"c":344.57,"v":2333100},{"d":"2025-11-28","o":344,"h":345.66,"l":342.26,"c":345.46,"v":1268800},{"d":"2025-12-01","o":343.07,"h":343.98,"l":336.25,"c":337.49,"v":2383800},{"d":"2025-12-02","o":338.86,"h":342.5,"l":336.33,"c":338.36,"v":2446500},{"d":"2025-12-03","o":340.54,"h":346.38,"l":338.85,"c":345.42,"v":2839100},{"d":"2025-12-04","o":344.23,"h":346.33,"l":338.94,"c":340.16,"v":3695700},{"d":"2025-12-05","o":340.36,"h":340.88,"l":328.63,"c":329.89,"v":2897700},{"d":"2025-12-08","o":329.09,"h":329.67,"l":320.17,"c":321.23,"v":3510700},{"d":"2025-12-09","o":321.82,"h":323,"l":313.18,"c":313.85,"v":2924900},{"d":"2025-12-10","o":316.25,"h":317.47,"l":313,"c":315.38,"v":3071500},{"d":"2025-12-11","o":317.89,"h":320.19,"l":312.39,"c":317.38,"v":2454800},{"d":"2025-12-12","o":317.3,"h":319.46,"l":315.19,"c":317.74,"v":2247200},{"d":"2025-12-15","o":321.21,"h":325.77,"l":319.06,"c":325.31,"v":4049500},{"d":"2025-12-16","o":324.82,"h":327.34,"l":323.02,"c":326.74,"v":2642500},{"d":"2025-12-17","o":327.52,"h":330.04,"l":325.43,"c":326.01,"v":2517300},{"d":"2025-12-18","o":326.27,"h":328.24,"l":321.91,"c":324.42,"v":2669000},{"d":"2025-12-19","o":325.56,"h":331.5,"l":324.73,"c":327.38,"v":13465700},{"d":"2025-12-22","o":327.01,"h":331.88,"l":326.08,"c":331.39,"v":2400400},{"d":"2025-12-23","o":328.09,"h":333.67,"l":328.07,"c":331.49,"v":1552800},{"d":"2025-12-24","o":330.72,"h":334.38,"l":330.72,"c":333.96,"v":833700},{"d":"2025-12-26","o":333.65,"h":333.98,"l":330.85,"c":332.93,"v":792600},{"d":"2025-12-29","o":332.46,"h":333.5,"l":329.47,"c":329.63,"v":2181000},{"d":"2025-12-30","o":328.65,"h":329.77,"l":325.83,"c":328.69,"v":1255900},{"d":"2025-12-31","o":328.69,"h":329.5,"l":327.06,"c":327.31,"v":1417300},{"d":"2026-01-02","o":328.77,"h":329.19,"l":325.01,"c":327.64,"v":1539700},{"d":"2026-01-05","o":324.92,"h":326.52,"l":318.21,"c":320.72,"v":2268700},{"d":"2026-01-06","o":319.49,"h":330.94,"l":318.83,"c":330.17,"v":2722500},{"d":"2026-01-07","o":332.1,"h":343.05,"l":332.1,"c":341.64,"v":3599200},{"d":"2026-01-08","o":337.76,"h":341.46,"l":328.21,"c":330.11,"v":2799300},{"d":"2026-01-09","o":328.81,"h":332.08,"l":323.89,"c":326.1,"v":2118400},{"d":"2026-01-12","o":328.47,"h":328.47,"l":322.74,"c":325.54,"v":2460600},{"d":"2026-01-13","o":327.42,"h":327.75,"l":319.79,"c":324.3,"v":2382200},{"d":"2026-01-14","o":324.09,"h":329.2,"l":323.55,"c":328.97,"v":1897400},{"d":"2026-01-15","o":328.97,"h":332.5,"l":325.19,"c":330.03,"v":2591900},{"d":"2026-01-16","o":328.7,"h":333.03,"l":326.9,"c":330.41,"v":4033700},{"d":"2026-01-20","o":325.58,"h":331.34,"l":321.71,"c":331,"v":2947500},{"d":"2026-01-21","o":329.95,"h":343.98,"l":329.32,"c":343.6,"v":4148600},{"d":"2026-01-22","o":344.15,"h":349.98,"l":342.14,"c":347.07,"v":3025100},{"d":"2026-01-23","o":346.18,"h":349.23,"l":341.82,"c":344.75,"v":2024900},{"d":"2026-01-26","o":344.7,"h":350.43,"l":343.62,"c":349.69,"v":3116100},{"d":"2026-01-27","o":348.57,"h":353.25,"l":346.93,"c":351.32,"v":3269600},{"d":"2026-01-28","o":349,"h":351.95,"l":340,"c":342.22,"v":2347800},{"d":"2026-01-29","o":341.66,"h":347.27,"l":338.75,"c":342.94,"v":3153100},{"d":"2026-01-30","o":340.81,"h":345.5,"l":338.07,"c":341.88,"v":2522400},{"d":"2026-02-02","o":339.47,"h":345.98,"l":339.41,"c":344.68,"v":1899900},{"d":"2026-02-03","o":341.24,"h":349.5,"l":338.59,"c":338.59,"v":4040000},{"d":"2026-02-04","o":352.03,"h":368.75,"l":342.38,"c":366.2,"v":5899600},{"d":"2026-02-05","o":365.73,"h":374.9,"l":365,"c":367.8,"v":4007300},{"d":"2026-02-06","o":369.99,"h":385.12,"l":368.9,"c":384.32,"v":3840300},{"d":"2026-02-09","o":380.7,"h":384.62,"l":372.34,"c":375.82,"v":2843700},{"d":"2026-02-10","o":377.04,"h":377.36,"l":363.65,"c":364.65,"v":3526400},{"d":"2026-02-11","o":365.14,"h":368.51,"l":361,"c":366.58,"v":2826000},{"d":"2026-02-12","o":366.66,"h":370.88,"l":365.06,"c":366.2,"v":2374500},{"d":"2026-02-13","o":362.66,"h":370.42,"l":361.71,"c":369.19,"v":2414200},{"d":"2026-02-17","o":370.88,"h":374.77,"l":369,"c":373.36,"v":2255400},{"d":"2026-02-18","o":373.5,"h":380.58,"l":370.44,"c":379.73,"v":2731900},{"d":"2026-02-19","o":377.91,"h":379.93,"l":374.13,"c":375.5,"v":2427000},{"d":"2026-02-20","o":372.01,"h":377,"l":371.39,"c":374.75,"v":2911700},{"d":"2026-02-23","o":375.26,"h":381.78,"l":374.74,"c":379.42,"v":2951400},{"d":"2026-02-24","o":380.02,"h":383.2,"l":378.82,"c":382.87,"v":2454700},{"d":"2026-02-25","o":381.5,"h":387.49,"l":380.54,"c":384.33,"v":2459500},{"d":"2026-02-26","o":385.14,"h":385.14,"l":374.25,"c":379.33,"v":2589400},{"d":"2026-02-27","o":379.29,"h":390.14,"l":378.75,"c":388.16,"v":3441000},{"d":"2026-03-02","o":388,"h":391.29,"l":381.89,"c":385.7,"v":2837900},{"d":"2026-03-03","o":377.97,"h":381.74,"l":372.71,"c":377,"v":2710400},{"d":"2026-03-04","o":380,"h":380.09,"l":370.82,"c":379.27,"v":2028300},{"d":"2026-03-05","o":375.18,"h":377.09,"l":361.4,"c":367.6,"v":2868400},{"d":"2026-03-06","o":364.2,"h":369.76,"l":361.71,"c":369.53,"v":2443000},{"d":"2026-03-09","o":368.27,"h":378.82,"l":366.53,"c":376.97,"v":2719900},{"d":"2026-03-10","o":376.17,"h":379.26,"l":372.74,"c":375.43,"v":2284500},{"d":"2026-03-11","o":375.05,"h":380.14,"l":373,"c":377.64,"v":2299200},{"d":"2026-03-12","o":373.51,"h":375,"l":367.76,"c":367.79,"v":1990500},{"d":"2026-03-13","o":370.68,"h":372.98,"l":365.93,"c":366.21,"v":1500300},{"d":"2026-03-16","o":369.38,"h":370.89,"l":364.72,"c":366.25,"v":2099100},{"d":"2026-03-17","o":368.24,"h":368.78,"l":359.8,"c":361.13,"v":2334300},{"d":"2026-03-18","o":359.82,"h":360.69,"l":350.81,"c":351.48,"v":2895100},{"d":"2026-03-19","o":353.3,"h":356.32,"l":347.85,"c":349.92,"v":2168700},{"d":"2026-03-20","o":348.01,"h":351.25,"l":344.95,"c":347.8,"v":9168800},{"d":"2026-03-23","o":351.8,"h":353.42,"l":348.61,"c":349.77,"v":2368700},{"d":"2026-03-24","o":346.56,"h":352.58,"l":345.8,"c":348.43,"v":2336700},{"d":"2026-03-25","o":350.76,"h":358,"l":350.76,"c":353.93,"v":1831900},{"d":"2026-03-26","o":350.33,"h":354.81,"l":348.52,"c":353.16,"v":2044800},{"d":"2026-03-27","o":355.66,"h":355.66,"l":347.8,"c":348.77,"v":2274800},{"d":"2026-03-30","o":351.83,"h":351.83,"l":348.13,"c":349,"v":2589900},{"d":"2026-03-31","o":351.17,"h":355.49,"l":347.21,"c":351.85,"v":3547554},{"d":"2026-04-01","o":354.9,"h":357,"l":351.66,"c":353.28,"v":2726027},{"d":"2026-04-02","o":352.72,"h":354.16,"l":345.87,"c":347.94,"v":1539863},{"d":"2026-04-06","o":345.45,"h":348.17,"l":340.64,"c":342.57,"v":2143000},{"d":"2026-04-07","o":340.19,"h":341.87,"l":335.43,"c":340,"v":3157904},{"d":"2026-04-08","o":345.04,"h":351.33,"l":342.35,"c":349.81,"v":2619999},{"d":"2026-04-09","o":347.46,"h":359.45,"l":346.42,"c":355.6,"v":2895163},{"d":"2026-04-10","o":357.46,"h":357.46,"l":349.75,"c":351.02,"v":2192062},{"d":"2026-04-13","o":352.09,"h":352.62,"l":345.5,"c":349.82,"v":2545506},{"d":"2026-04-14","o":346.18,"h":351.72,"l":345.41,"c":350.95,"v":2106291},{"d":"2026-04-15","o":352.35,"h":352.6,"l":344.21,"c":348.22,"v":1955598},{"d":"2026-04-16","o":346.63,"h":351.25,"l":346.63,"c":349.39,"v":1980156},{"d":"2026-04-17","o":353.56,"h":356.69,"l":349.42,"c":355.3,"v":3633914},{"d":"2026-04-20","o":355.45,"h":356.9,"l":350.03,"c":350.16,"v":1953438},{"d":"2026-04-21","o":350.23,"h":350.23,"l":340.06,"c":344.86,"v":1882726},{"d":"2026-04-22","o":344.09,"h":347.68,"l":342.97,"c":345.92,"v":2133532},{"d":"2026-04-23","o":347.23,"h":350.69,"l":345.5,"c":348.62,"v":2030297},{"d":"2026-04-24","o":346,"h":347.66,"l":342.53,"c":344.55,"v":2194332},{"d":"2026-04-27","o":342.74,"h":348.04,"l":339.98,"c":340.18,"v":2643612},{"d":"2026-04-28","o":344.5,"h":346,"l":337.82,"c":339.57,"v":2375218},{"d":"2026-04-29","o":335.38,"h":339.12,"l":333.58,"c":338.02,"v":2499387},{"d":"2026-04-30","o":340.75,"h":349.54,"l":340.05,"c":346.25,"v":3554415},{"d":"2026-05-01","o":332.52,"h":337,"l":324.63,"c":329.82,"v":3805285},{"d":"2026-05-04","o":326.1,"h":326.79,"l":321.92,"c":323.85,"v":3479313},{"d":"2026-05-05","o":322.25,"h":329.66,"l":320.53,"c":329.59,"v":3316268},{"d":"2026-05-06","o":329.13,"h":332.98,"l":329.05,"c":331.11,"v":2870016},{"d":"2026-05-07","o":330.39,"h":331.28,"l":327.22,"c":329.09,"v":2568753},{"d":"2026-05-08","o":329.48,"h":332.33,"l":328,"c":331.7,"v":1758819},{"d":"2026-05-11","o":332.99,"h":334.19,"l":327.62,"c":329.59,"v":1918270},{"d":"2026-05-12","o":332,"h":338.49,"l":329.83,"c":336.29,"v":3117469},{"d":"2026-05-13","o":332.32,"h":338,"l":330.06,"c":336.45,"v":2181121},{"d":"2026-05-14","o":336.26,"h":337.82,"l":333.51,"c":336.23,"v":2039877},{"d":"2026-05-15","o":336.23,"h":336.23,"l":325.16,"c":326.31,"v":3127518},{"d":"2026-05-18","o":324.19,"h":325.77,"l":321.21,"c":324.39,"v":2027318},{"d":"2026-05-19","o":322.95,"h":332.34,"l":320.96,"c":330.75,"v":2458911}]