[{"d":"1988-04-14","o":2.5,"h":2.56,"l":2.5,"c":2.53,"v":471200},{"d":"1988-04-15","o":2.53,"h":2.59,"l":2.53,"c":2.59,"v":430000},{"d":"1988-04-18","o":2.59,"h":2.62,"l":2.56,"c":2.59,"v":376400},{"d":"1988-04-19","o":2.62,"h":2.66,"l":2.62,"c":2.62,"v":364400},{"d":"1988-04-20","o":2.62,"h":2.66,"l":2.62,"c":2.66,"v":317600},{"d":"1988-04-21","o":2.66,"h":2.69,"l":2.62,"c":2.69,"v":314400},{"d":"1988-04-22","o":2.69,"h":2.69,"l":2.66,"c":2.66,"v":133600},{"d":"1988-04-25","o":2.62,"h":2.62,"l":2.56,"c":2.56,"v":405200},{"d":"1988-04-26","o":2.56,"h":2.59,"l":2.56,"c":2.56,"v":204800},{"d":"1988-04-27","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":47600},{"d":"1988-04-28","o":2.59,"h":2.59,"l":2.56,"c":2.56,"v":193600},{"d":"1988-04-29","o":2.56,"h":2.59,"l":2.56,"c":2.56,"v":129600},{"d":"1988-05-02","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":85600},{"d":"1988-05-03","o":2.59,"h":2.59,"l":2.56,"c":2.56,"v":157600},{"d":"1988-05-04","o":2.56,"h":2.59,"l":2.56,"c":2.56,"v":114400},{"d":"1988-05-05","o":2.56,"h":2.59,"l":2.56,"c":2.56,"v":104800},{"d":"1988-05-06","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":70800},{"d":"1988-05-09","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":76000},{"d":"1988-05-10","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":128800},{"d":"1988-05-11","o":2.56,"h":2.56,"l":2.53,"c":2.53,"v":238800},{"d":"1988-05-12","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":131200},{"d":"1988-05-13","o":2.59,"h":2.62,"l":2.59,"c":2.59,"v":138400},{"d":"1988-05-16","o":2.59,"h":2.62,"l":2.59,"c":2.62,"v":91600},{"d":"1988-05-17","o":2.62,"h":2.62,"l":2.59,"c":2.62,"v":102400},{"d":"1988-05-18","o":2.62,"h":2.62,"l":2.59,"c":2.62,"v":178000},{"d":"1988-05-19","o":2.62,"h":2.62,"l":2.59,"c":2.59,"v":141600},{"d":"1988-05-20","o":2.59,"h":2.62,"l":2.59,"c":2.59,"v":83200},{"d":"1988-05-23","o":2.59,"h":2.62,"l":2.59,"c":2.62,"v":32000},{"d":"1988-05-24","o":2.62,"h":2.62,"l":2.59,"c":2.59,"v":101600},{"d":"1988-05-25","o":2.59,"h":2.62,"l":2.59,"c":2.62,"v":66400},{"d":"1988-05-26","o":2.62,"h":2.62,"l":2.59,"c":2.59,"v":138400},{"d":"1988-05-27","o":2.59,"h":2.62,"l":2.59,"c":2.62,"v":35200},{"d":"1988-05-31","o":2.62,"h":2.62,"l":2.59,"c":2.62,"v":201600},{"d":"1988-06-01","o":2.62,"h":2.66,"l":2.59,"c":2.62,"v":71600},{"d":"1988-06-02","o":2.62,"h":2.69,"l":2.62,"c":2.66,"v":73200},{"d":"1988-06-03","o":2.66,"h":2.69,"l":2.66,"c":2.66,"v":24800},{"d":"1988-06-06","o":2.66,"h":2.69,"l":2.66,"c":2.69,"v":59600},{"d":"1988-06-07","o":2.69,"h":2.72,"l":2.69,"c":2.69,"v":119600},{"d":"1988-06-08","o":2.69,"h":2.72,"l":2.69,"c":2.72,"v":151200},{"d":"1988-06-09","o":2.72,"h":2.75,"l":2.72,"c":2.75,"v":135200},{"d":"1988-06-10","o":2.75,"h":2.75,"l":2.72,"c":2.75,"v":107200},{"d":"1988-06-13","o":2.75,"h":2.78,"l":2.75,"c":2.78,"v":49600},{"d":"1988-06-14","o":2.78,"h":2.84,"l":2.78,"c":2.78,"v":114800},{"d":"1988-06-15","o":2.78,"h":2.81,"l":2.78,"c":2.78,"v":161200},{"d":"1988-06-16","o":2.78,"h":2.81,"l":2.78,"c":2.78,"v":55200},{"d":"1988-06-17","o":2.78,"h":2.81,"l":2.78,"c":2.78,"v":81600},{"d":"1988-06-20","o":2.78,"h":2.81,"l":2.78,"c":2.81,"v":52800},{"d":"1988-06-21","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":66400},{"d":"1988-06-22","o":2.75,"h":2.78,"l":2.75,"c":2.75,"v":71200},{"d":"1988-06-23","o":2.75,"h":2.75,"l":2.72,"c":2.72,"v":53600},{"d":"1988-06-24","o":2.72,"h":2.72,"l":2.66,"c":2.66,"v":73200},{"d":"1988-06-27","o":2.66,"h":2.69,"l":2.66,"c":2.69,"v":20400},{"d":"1988-06-28","o":2.69,"h":2.72,"l":2.66,"c":2.72,"v":44000},{"d":"1988-06-29","o":2.72,"h":2.75,"l":2.72,"c":2.72,"v":76800},{"d":"1988-06-30","o":2.72,"h":2.78,"l":2.72,"c":2.72,"v":66800},{"d":"1988-07-01","o":2.72,"h":2.78,"l":2.66,"c":2.69,"v":48000},{"d":"1988-07-05","o":2.69,"h":2.69,"l":2.66,"c":2.66,"v":54000},{"d":"1988-07-06","o":2.66,"h":2.72,"l":2.66,"c":2.72,"v":114000},{"d":"1988-07-07","o":2.72,"h":2.75,"l":2.69,"c":2.72,"v":77600},{"d":"1988-07-08","o":2.72,"h":2.78,"l":2.69,"c":2.78,"v":121200},{"d":"1988-07-11","o":2.78,"h":2.78,"l":2.75,"c":2.75,"v":96000},{"d":"1988-07-12","o":2.75,"h":2.78,"l":2.72,"c":2.72,"v":93200},{"d":"1988-07-13","o":2.72,"h":2.75,"l":2.72,"c":2.75,"v":56400},{"d":"1988-07-14","o":2.75,"h":2.75,"l":2.69,"c":2.75,"v":142000},{"d":"1988-07-15","o":2.75,"h":2.75,"l":2.72,"c":2.75,"v":62800},{"d":"1988-07-18","o":2.75,"h":2.75,"l":2.69,"c":2.69,"v":26800},{"d":"1988-07-19","o":2.69,"h":2.72,"l":2.66,"c":2.66,"v":56400},{"d":"1988-07-20","o":2.66,"h":2.69,"l":2.59,"c":2.66,"v":128000},{"d":"1988-07-21","o":2.66,"h":2.69,"l":2.62,"c":2.62,"v":80000},{"d":"1988-07-22","o":2.62,"h":2.66,"l":2.56,"c":2.59,"v":62000},{"d":"1988-07-25","o":2.62,"h":2.66,"l":2.62,"c":2.66,"v":55600},{"d":"1988-07-26","o":2.66,"h":2.66,"l":2.62,"c":2.66,"v":62400},{"d":"1988-07-27","o":2.66,"h":2.69,"l":2.62,"c":2.62,"v":61200},{"d":"1988-07-28","o":2.62,"h":2.66,"l":2.59,"c":2.59,"v":48000},{"d":"1988-07-29","o":2.59,"h":2.59,"l":2.53,"c":2.59,"v":164400},{"d":"1988-08-01","o":2.59,"h":2.62,"l":2.59,"c":2.59,"v":47600},{"d":"1988-08-02","o":2.59,"h":2.62,"l":2.59,"c":2.62,"v":47200},{"d":"1988-08-03","o":2.62,"h":2.62,"l":2.59,"c":2.62,"v":28000},{"d":"1988-08-04","o":2.62,"h":2.62,"l":2.59,"c":2.62,"v":96400},{"d":"1988-08-05","o":2.59,"h":2.59,"l":2.56,"c":2.59,"v":45200},{"d":"1988-08-08","o":2.59,"h":2.59,"l":2.56,"c":2.56,"v":34800},{"d":"1988-08-09","o":2.56,"h":2.56,"l":2.53,"c":2.53,"v":42000},{"d":"1988-08-10","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":33200},{"d":"1988-08-11","o":2.5,"h":2.53,"l":2.47,"c":2.5,"v":96800},{"d":"1988-08-12","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":46000},{"d":"1988-08-15","o":2.44,"h":2.47,"l":2.44,"c":2.47,"v":24000},{"d":"1988-08-16","o":2.47,"h":2.47,"l":2.41,"c":2.41,"v":93200},{"d":"1988-08-17","o":2.41,"h":2.44,"l":2.41,"c":2.44,"v":72800},{"d":"1988-08-18","o":2.44,"h":2.44,"l":2.41,"c":2.41,"v":22800},{"d":"1988-08-19","o":2.44,"h":2.5,"l":2.44,"c":2.5,"v":102400},{"d":"1988-08-22","o":2.5,"h":2.5,"l":2.47,"c":2.47,"v":19200},{"d":"1988-08-23","o":2.47,"h":2.5,"l":2.44,"c":2.44,"v":40800},{"d":"1988-08-24","o":2.44,"h":2.5,"l":2.44,"c":2.47,"v":70400},{"d":"1988-08-25","o":2.47,"h":2.47,"l":2.44,"c":2.47,"v":79600},{"d":"1988-08-26","o":2.47,"h":2.47,"l":2.44,"c":2.44,"v":49600},{"d":"1988-08-29","o":2.44,"h":2.47,"l":2.44,"c":2.44,"v":110000},{"d":"1988-08-30","o":2.44,"h":2.47,"l":2.44,"c":2.47,"v":179200},{"d":"1988-08-31","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":66800},{"d":"1988-09-01","o":2.47,"h":2.47,"l":2.44,"c":2.47,"v":88400},{"d":"1988-09-02","o":2.47,"h":2.5,"l":2.44,"c":2.5,"v":50800},{"d":"1988-09-06","o":2.5,"h":2.53,"l":2.5,"c":2.53,"v":64400},{"d":"1988-09-07","o":2.53,"h":2.53,"l":2.5,"c":2.53,"v":27200},{"d":"1988-09-08","o":2.53,"h":2.53,"l":2.5,"c":2.53,"v":127600},{"d":"1988-09-09","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":79600},{"d":"1988-09-12","o":2.5,"h":2.53,"l":2.5,"c":2.53,"v":60000},{"d":"1988-09-13","o":2.53,"h":2.53,"l":2.5,"c":2.53,"v":35600},{"d":"1988-09-14","o":2.53,"h":2.59,"l":2.53,"c":2.59,"v":108400},{"d":"1988-09-15","o":2.59,"h":2.59,"l":2.53,"c":2.56,"v":218400},{"d":"1988-09-16","o":2.56,"h":2.56,"l":2.53,"c":2.53,"v":190400},{"d":"1988-09-19","o":2.53,"h":2.56,"l":2.53,"c":2.53,"v":45600},{"d":"1988-09-20","o":2.53,"h":2.56,"l":2.53,"c":2.56,"v":68000},{"d":"1988-09-21","o":2.56,"h":2.56,"l":2.53,"c":2.53,"v":60800},{"d":"1988-09-22","o":2.53,"h":2.56,"l":2.5,"c":2.56,"v":64400},{"d":"1988-09-23","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":84800},{"d":"1988-09-26","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":67600},{"d":"1988-09-27","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":50800},{"d":"1988-09-28","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":97200},{"d":"1988-09-29","o":2.5,"h":2.53,"l":2.5,"c":2.53,"v":129600},{"d":"1988-09-30","o":2.53,"h":2.56,"l":2.47,"c":2.5,"v":135600},{"d":"1988-10-03","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":58800},{"d":"1988-10-04","o":2.5,"h":2.56,"l":2.5,"c":2.53,"v":123600},{"d":"1988-10-05","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":34400},{"d":"1988-10-06","o":2.59,"h":2.59,"l":2.56,"c":2.59,"v":75200},{"d":"1988-10-07","o":2.59,"h":2.62,"l":2.59,"c":2.62,"v":74000},{"d":"1988-10-10","o":2.62,"h":2.62,"l":2.56,"c":2.62,"v":121600},{"d":"1988-10-11","o":2.62,"h":2.62,"l":2.56,"c":2.56,"v":84400},{"d":"1988-10-12","o":2.56,"h":2.59,"l":2.53,"c":2.56,"v":103600},{"d":"1988-10-13","o":2.53,"h":2.56,"l":2.53,"c":2.53,"v":107200},{"d":"1988-10-14","o":2.53,"h":2.56,"l":2.53,"c":2.53,"v":62400},{"d":"1988-10-17","o":2.56,"h":2.56,"l":2.53,"c":2.53,"v":36400},{"d":"1988-10-18","o":2.56,"h":2.56,"l":2.5,"c":2.53,"v":102000},{"d":"1988-10-19","o":2.53,"h":2.56,"l":2.5,"c":2.5,"v":108800},{"d":"1988-10-20","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":137600},{"d":"1988-10-21","o":2.5,"h":2.53,"l":2.5,"c":2.53,"v":66000},{"d":"1988-10-24","o":2.53,"h":2.53,"l":2.5,"c":2.53,"v":122800},{"d":"1988-10-25","o":2.53,"h":2.56,"l":2.53,"c":2.53,"v":20000},{"d":"1988-10-26","o":2.53,"h":2.56,"l":2.5,"c":2.56,"v":71600},{"d":"1988-10-27","o":2.53,"h":2.56,"l":2.53,"c":2.56,"v":86000},{"d":"1988-10-28","o":2.5,"h":2.53,"l":2.5,"c":2.53,"v":39600},{"d":"1988-10-31","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":46000},{"d":"1988-11-01","o":2.53,"h":2.56,"l":2.5,"c":2.53,"v":77200},{"d":"1988-11-02","o":2.56,"h":2.56,"l":2.53,"c":2.53,"v":38400},{"d":"1988-11-03","o":2.53,"h":2.56,"l":2.53,"c":2.56,"v":34800},{"d":"1988-11-04","o":2.56,"h":2.56,"l":2.53,"c":2.53,"v":43200},{"d":"1988-11-07","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":58400},{"d":"1988-11-08","o":2.59,"h":2.59,"l":2.56,"c":2.56,"v":36000},{"d":"1988-11-09","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":129600},{"d":"1988-11-10","o":2.59,"h":2.59,"l":2.56,"c":2.56,"v":50800},{"d":"1988-11-11","o":2.56,"h":2.56,"l":2.53,"c":2.53,"v":30000},{"d":"1988-11-14","o":2.56,"h":2.56,"l":2.53,"c":2.53,"v":29600},{"d":"1988-11-15","o":2.53,"h":2.56,"l":2.53,"c":2.53,"v":28800},{"d":"1988-11-16","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":49200},{"d":"1988-11-17","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":76400},{"d":"1988-11-18","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":28800},{"d":"1988-11-21","o":2.53,"h":2.53,"l":2.5,"c":2.53,"v":39600},{"d":"1988-11-22","o":2.53,"h":2.56,"l":2.53,"c":2.56,"v":150800},{"d":"1988-11-23","o":2.56,"h":2.56,"l":2.53,"c":2.56,"v":36000},{"d":"1988-11-25","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":21600},{"d":"1988-11-28","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":48800},{"d":"1988-11-29","o":2.5,"h":2.53,"l":2.5,"c":2.53,"v":30000},{"d":"1988-11-30","o":2.53,"h":2.56,"l":2.53,"c":2.56,"v":48800},{"d":"1988-12-01","o":2.56,"h":2.56,"l":2.53,"c":2.56,"v":132400},{"d":"1988-12-02","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":37200},{"d":"1988-12-05","o":2.56,"h":2.59,"l":2.56,"c":2.56,"v":44800},{"d":"1988-12-06","o":2.59,"h":2.59,"l":2.53,"c":2.56,"v":103200},{"d":"1988-12-07","o":2.59,"h":2.59,"l":2.56,"c":2.59,"v":102000},{"d":"1988-12-08","o":2.56,"h":2.56,"l":2.53,"c":2.56,"v":61600},{"d":"1988-12-09","o":2.56,"h":2.59,"l":2.53,"c":2.56,"v":90400},{"d":"1988-12-12","o":2.53,"h":2.59,"l":2.5,"c":2.56,"v":49200},{"d":"1988-12-13","o":2.56,"h":2.59,"l":2.53,"c":2.56,"v":123600},{"d":"1988-12-14","o":2.53,"h":2.56,"l":2.53,"c":2.56,"v":75200},{"d":"1988-12-15","o":2.56,"h":2.59,"l":2.53,"c":2.56,"v":55600},{"d":"1988-12-16","o":2.59,"h":2.62,"l":2.56,"c":2.62,"v":52000},{"d":"1988-12-19","o":2.59,"h":2.62,"l":2.59,"c":2.59,"v":37600},{"d":"1988-12-20","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":84000},{"d":"1988-12-21","o":2.59,"h":2.59,"l":2.56,"c":2.59,"v":27200},{"d":"1988-12-22","o":2.56,"h":2.59,"l":2.53,"c":2.56,"v":104000},{"d":"1988-12-23","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":27600},{"d":"1988-12-27","o":2.59,"h":2.59,"l":2.53,"c":2.56,"v":64000},{"d":"1988-12-28","o":2.56,"h":2.59,"l":2.56,"c":2.56,"v":28400},{"d":"1988-12-29","o":2.59,"h":2.62,"l":2.56,"c":2.62,"v":36400},{"d":"1988-12-30","o":2.62,"h":2.62,"l":2.59,"c":2.62,"v":68800},{"d":"1989-01-03","o":2.66,"h":2.66,"l":2.62,"c":2.62,"v":69200},{"d":"1989-01-04","o":2.66,"h":2.66,"l":2.62,"c":2.66,"v":58400},{"d":"1989-01-05","o":2.66,"h":2.69,"l":2.62,"c":2.66,"v":74400},{"d":"1989-01-06","o":2.69,"h":2.72,"l":2.69,"c":2.69,"v":99600},{"d":"1989-01-09","o":2.72,"h":2.78,"l":2.69,"c":2.72,"v":98000},{"d":"1989-01-10","o":2.78,"h":2.78,"l":2.72,"c":2.78,"v":86400},{"d":"1989-01-11","o":2.78,"h":2.78,"l":2.75,"c":2.78,"v":98800},{"d":"1989-01-12","o":2.78,"h":2.78,"l":2.75,"c":2.78,"v":116800},{"d":"1989-01-13","o":2.78,"h":2.78,"l":2.75,"c":2.78,"v":40000},{"d":"1989-01-16","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":70000},{"d":"1989-01-17","o":2.78,"h":2.78,"l":2.75,"c":2.78,"v":134000},{"d":"1989-01-18","o":2.75,"h":2.78,"l":2.75,"c":2.78,"v":123600},{"d":"1989-01-19","o":2.75,"h":2.75,"l":2.72,"c":2.75,"v":28800},{"d":"1989-01-20","o":2.75,"h":2.75,"l":2.72,"c":2.75,"v":62000},{"d":"1989-01-23","o":2.78,"h":2.78,"l":2.75,"c":2.75,"v":158000},{"d":"1989-01-24","o":2.75,"h":2.78,"l":2.75,"c":2.78,"v":82000},{"d":"1989-01-25","o":2.78,"h":2.84,"l":2.75,"c":2.84,"v":214000},{"d":"1989-01-26","o":2.84,"h":2.88,"l":2.81,"c":2.81,"v":233600},{"d":"1989-01-27","o":2.84,"h":2.91,"l":2.84,"c":2.91,"v":150400},{"d":"1989-01-30","o":2.81,"h":2.81,"l":2.75,"c":2.78,"v":113600},{"d":"1989-01-31","o":2.78,"h":2.88,"l":2.78,"c":2.84,"v":118800},{"d":"1989-02-01","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":109600},{"d":"1989-02-02","o":2.91,"h":2.91,"l":2.88,"c":2.91,"v":80800},{"d":"1989-02-03","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":111200},{"d":"1989-02-06","o":2.91,"h":2.94,"l":2.88,"c":2.91,"v":90800},{"d":"1989-02-07","o":2.94,"h":2.94,"l":2.91,"c":2.91,"v":84000},{"d":"1989-02-08","o":2.94,"h":3,"l":2.94,"c":2.94,"v":176800},{"d":"1989-02-09","o":2.97,"h":2.97,"l":2.88,"c":2.91,"v":130000},{"d":"1989-02-10","o":2.88,"h":2.91,"l":2.84,"c":2.88,"v":111600},{"d":"1989-02-13","o":2.84,"h":2.94,"l":2.84,"c":2.94,"v":87200},{"d":"1989-02-14","o":2.91,"h":2.97,"l":2.91,"c":2.97,"v":145600},{"d":"1989-02-15","o":2.94,"h":2.97,"l":2.91,"c":2.94,"v":115600},{"d":"1989-02-16","o":2.97,"h":2.97,"l":2.94,"c":2.97,"v":90800},{"d":"1989-02-17","o":2.97,"h":2.97,"l":2.94,"c":2.97,"v":67600},{"d":"1989-02-21","o":2.97,"h":3,"l":2.94,"c":3,"v":67600},{"d":"1989-02-22","o":3,"h":3,"l":2.97,"c":2.97,"v":80000},{"d":"1989-02-23","o":3,"h":3,"l":2.97,"c":3,"v":63200},{"d":"1989-02-24","o":2.97,"h":3,"l":2.97,"c":3,"v":50400},{"d":"1989-02-27","o":3,"h":3,"l":2.97,"c":2.97,"v":60800},{"d":"1989-02-28","o":3,"h":3,"l":2.97,"c":2.97,"v":61600},{"d":"1989-03-01","o":2.97,"h":3,"l":2.97,"c":3,"v":87600},{"d":"1989-03-02","o":3.06,"h":3.06,"l":3,"c":3.03,"v":80000},{"d":"1989-03-03","o":3.09,"h":3.12,"l":3,"c":3.06,"v":79200},{"d":"1989-03-06","o":3.03,"h":3.06,"l":3.03,"c":3.06,"v":33600},{"d":"1989-03-07","o":3.06,"h":3.06,"l":3,"c":3.03,"v":41200},{"d":"1989-03-08","o":3.03,"h":3.06,"l":3.03,"c":3.06,"v":46800},{"d":"1989-03-09","o":3.06,"h":3.06,"l":3.03,"c":3.06,"v":41200},{"d":"1989-03-10","o":3.06,"h":3.06,"l":3.03,"c":3.06,"v":48800},{"d":"1989-03-13","o":3.03,"h":3.09,"l":3.03,"c":3.06,"v":47600},{"d":"1989-03-14","o":3.06,"h":3.12,"l":3.06,"c":3.12,"v":57600},{"d":"1989-03-15","o":3.16,"h":3.16,"l":3.06,"c":3.06,"v":137200},{"d":"1989-03-16","o":3.09,"h":3.12,"l":3.06,"c":3.09,"v":57600},{"d":"1989-03-17","o":3.06,"h":3.09,"l":3.03,"c":3.03,"v":107200},{"d":"1989-03-20","o":3.03,"h":3.03,"l":3,"c":3,"v":139600},{"d":"1989-03-21","o":3,"h":3.06,"l":3,"c":3,"v":97200},{"d":"1989-03-22","o":3,"h":3.03,"l":3,"c":3,"v":42400},{"d":"1989-03-23","o":3,"h":3.03,"l":3,"c":3.03,"v":61600},{"d":"1989-03-27","o":3,"h":3.03,"l":2.97,"c":2.97,"v":28800},{"d":"1989-03-28","o":2.97,"h":3,"l":2.91,"c":2.94,"v":68000},{"d":"1989-03-29","o":2.97,"h":2.97,"l":2.94,"c":2.94,"v":68400},{"d":"1989-03-30","o":2.91,"h":2.94,"l":2.88,"c":2.94,"v":37600},{"d":"1989-03-31","o":2.91,"h":2.94,"l":2.88,"c":2.94,"v":45600},{"d":"1989-04-03","o":2.91,"h":2.94,"l":2.88,"c":2.91,"v":56400},{"d":"1989-04-04","o":2.91,"h":2.94,"l":2.88,"c":2.91,"v":30000},{"d":"1989-04-05","o":2.94,"h":2.97,"l":2.91,"c":2.97,"v":58800},{"d":"1989-04-06","o":2.94,"h":2.97,"l":2.91,"c":2.97,"v":97200},{"d":"1989-04-07","o":3,"h":3,"l":2.94,"c":2.94,"v":40800},{"d":"1989-04-10","o":2.94,"h":2.97,"l":2.94,"c":2.94,"v":35600},{"d":"1989-04-11","o":2.94,"h":2.97,"l":2.94,"c":2.94,"v":18000},{"d":"1989-04-12","o":2.97,"h":2.97,"l":2.94,"c":2.97,"v":41200},{"d":"1989-04-13","o":2.94,"h":2.97,"l":2.94,"c":2.97,"v":14800},{"d":"1989-04-14","o":2.94,"h":3,"l":2.94,"c":3,"v":40400},{"d":"1989-04-17","o":2.97,"h":3,"l":2.97,"c":3,"v":20400},{"d":"1989-04-18","o":3,"h":3,"l":2.97,"c":3,"v":31600},{"d":"1989-04-19","o":2.97,"h":3.03,"l":2.97,"c":3.03,"v":45600},{"d":"1989-04-20","o":3,"h":3,"l":2.94,"c":2.97,"v":40000},{"d":"1989-04-21","o":2.94,"h":3,"l":2.94,"c":2.97,"v":43200},{"d":"1989-04-24","o":2.97,"h":3,"l":2.97,"c":2.97,"v":15600},{"d":"1989-04-25","o":2.97,"h":3.03,"l":2.97,"c":2.97,"v":80800},{"d":"1989-04-26","o":3,"h":3.03,"l":2.97,"c":3.03,"v":28400},{"d":"1989-04-27","o":3.06,"h":3.12,"l":3.03,"c":3.09,"v":75200},{"d":"1989-04-28","o":3.09,"h":3.12,"l":3.09,"c":3.12,"v":39200},{"d":"1989-05-01","o":3.03,"h":3.03,"l":2.97,"c":2.97,"v":48800},{"d":"1989-05-02","o":3,"h":3,"l":2.97,"c":2.97,"v":52400},{"d":"1989-05-03","o":3,"h":3,"l":2.94,"c":3,"v":115200},{"d":"1989-05-04","o":2.97,"h":3.03,"l":2.97,"c":3.03,"v":40800},{"d":"1989-05-05","o":3.03,"h":3.06,"l":3,"c":3,"v":48400},{"d":"1989-05-08","o":3.03,"h":3.06,"l":3,"c":3,"v":20800},{"d":"1989-05-09","o":3.03,"h":3.03,"l":2.97,"c":3.03,"v":67600},{"d":"1989-05-10","o":3,"h":3,"l":2.97,"c":2.97,"v":40400},{"d":"1989-05-11","o":3,"h":3,"l":2.97,"c":3,"v":16400},{"d":"1989-05-12","o":3,"h":3.06,"l":3,"c":3.06,"v":71200},{"d":"1989-05-15","o":3.09,"h":3.09,"l":3.03,"c":3.06,"v":34800},{"d":"1989-05-16","o":3.03,"h":3.12,"l":3,"c":3.06,"v":72000},{"d":"1989-05-17","o":3.09,"h":3.09,"l":3.06,"c":3.06,"v":24800},{"d":"1989-05-18","o":3.09,"h":3.09,"l":3.06,"c":3.09,"v":34400},{"d":"1989-05-19","o":3.12,"h":3.12,"l":3,"c":3.03,"v":142800},{"d":"1989-05-22","o":3,"h":3.09,"l":3,"c":3.06,"v":88400},{"d":"1989-05-23","o":3.06,"h":3.09,"l":3.03,"c":3.06,"v":53200},{"d":"1989-05-24","o":3.06,"h":3.09,"l":3.06,"c":3.09,"v":23600},{"d":"1989-05-25","o":3.06,"h":3.12,"l":3.06,"c":3.09,"v":29600},{"d":"1989-05-26","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":7600},{"d":"1989-05-30","o":3.09,"h":3.12,"l":3.06,"c":3.09,"v":31600},{"d":"1989-05-31","o":3.09,"h":3.09,"l":3.03,"c":3.03,"v":56800},{"d":"1989-06-01","o":3,"h":3.06,"l":3,"c":3.06,"v":73600},{"d":"1989-06-02","o":3.09,"h":3.09,"l":3.06,"c":3.06,"v":40800},{"d":"1989-06-05","o":3.09,"h":3.09,"l":3.06,"c":3.09,"v":64000},{"d":"1989-06-06","o":3.06,"h":3.12,"l":3.06,"c":3.09,"v":34000},{"d":"1989-06-07","o":3.12,"h":3.12,"l":3.09,"c":3.12,"v":40800},{"d":"1989-06-08","o":3.16,"h":3.19,"l":3.12,"c":3.12,"v":86800},{"d":"1989-06-09","o":3.12,"h":3.22,"l":3.12,"c":3.22,"v":44800},{"d":"1989-06-12","o":3.22,"h":3.31,"l":3.19,"c":3.22,"v":68400},{"d":"1989-06-13","o":3.19,"h":3.22,"l":3.12,"c":3.19,"v":74800},{"d":"1989-06-14","o":3.19,"h":3.22,"l":3.16,"c":3.16,"v":44800},{"d":"1989-06-15","o":3.16,"h":3.19,"l":3.16,"c":3.16,"v":39600},{"d":"1989-06-16","o":3.16,"h":3.19,"l":3.16,"c":3.19,"v":21600},{"d":"1989-06-19","o":3.22,"h":3.22,"l":3.16,"c":3.16,"v":26400},{"d":"1989-06-20","o":3.19,"h":3.19,"l":3.16,"c":3.16,"v":27600},{"d":"1989-06-21","o":3.16,"h":3.16,"l":3.12,"c":3.12,"v":40000},{"d":"1989-06-22","o":3.12,"h":3.16,"l":3.12,"c":3.16,"v":42400},{"d":"1989-06-23","o":3.19,"h":3.22,"l":3.16,"c":3.16,"v":50400},{"d":"1989-06-26","o":3.19,"h":3.22,"l":3.16,"c":3.16,"v":52400},{"d":"1989-06-27","o":3.16,"h":3.22,"l":3.12,"c":3.16,"v":33200},{"d":"1989-06-28","o":3.19,"h":3.19,"l":3.16,"c":3.19,"v":13600},{"d":"1989-06-29","o":3.12,"h":3.16,"l":3.12,"c":3.16,"v":49200},{"d":"1989-06-30","o":3.12,"h":3.16,"l":3.09,"c":3.09,"v":31600},{"d":"1989-07-03","o":3.12,"h":3.16,"l":3.09,"c":3.12,"v":17600},{"d":"1989-07-05","o":3.16,"h":3.22,"l":3.09,"c":3.22,"v":75600},{"d":"1989-07-06","o":3.25,"h":3.25,"l":3.16,"c":3.16,"v":26800},{"d":"1989-07-07","o":3.16,"h":3.19,"l":3.16,"c":3.19,"v":39200},{"d":"1989-07-10","o":3.19,"h":3.19,"l":3.16,"c":3.19,"v":46000},{"d":"1989-07-11","o":3.19,"h":3.22,"l":3.12,"c":3.16,"v":160800},{"d":"1989-07-12","o":3.19,"h":3.22,"l":3.16,"c":3.19,"v":45200},{"d":"1989-07-13","o":3.19,"h":3.22,"l":3.19,"c":3.22,"v":44400},{"d":"1989-07-14","o":3.19,"h":3.22,"l":3.16,"c":3.22,"v":32800},{"d":"1989-07-17","o":3.22,"h":3.28,"l":3.22,"c":3.25,"v":91200},{"d":"1989-07-18","o":3.22,"h":3.22,"l":3.19,"c":3.19,"v":38000},{"d":"1989-07-19","o":3.22,"h":3.22,"l":3.19,"c":3.19,"v":51200},{"d":"1989-07-20","o":3.19,"h":3.22,"l":3.19,"c":3.22,"v":23200},{"d":"1989-07-21","o":3.22,"h":3.22,"l":3.19,"c":3.22,"v":67600},{"d":"1989-07-24","o":3.19,"h":3.22,"l":3.19,"c":3.19,"v":33600},{"d":"1989-07-25","o":3.19,"h":3.22,"l":3.19,"c":3.22,"v":41600},{"d":"1989-07-26","o":3.25,"h":3.28,"l":3.22,"c":3.25,"v":96400},{"d":"1989-07-27","o":3.25,"h":3.34,"l":3.25,"c":3.34,"v":77600},{"d":"1989-07-28","o":3.38,"h":3.47,"l":3.38,"c":3.47,"v":152800},{"d":"1989-07-31","o":3.44,"h":3.44,"l":3.38,"c":3.41,"v":265200},{"d":"1989-08-01","o":3.38,"h":3.44,"l":3.38,"c":3.41,"v":212800},{"d":"1989-08-02","o":3.44,"h":3.44,"l":3.41,"c":3.44,"v":117600},{"d":"1989-08-03","o":3.44,"h":3.5,"l":3.41,"c":3.5,"v":269600},{"d":"1989-08-04","o":3.5,"h":3.5,"l":3.47,"c":3.5,"v":136800},{"d":"1989-08-07","o":3.53,"h":3.53,"l":3.5,"c":3.5,"v":166800},{"d":"1989-08-08","o":3.47,"h":3.5,"l":3.41,"c":3.41,"v":243600},{"d":"1989-08-09","o":3.44,"h":3.44,"l":3.38,"c":3.41,"v":104400},{"d":"1989-08-10","o":3.41,"h":3.41,"l":3.38,"c":3.41,"v":122000},{"d":"1989-08-11","o":3.47,"h":3.47,"l":3.38,"c":3.41,"v":106400},{"d":"1989-08-14","o":3.41,"h":3.41,"l":3.28,"c":3.38,"v":192400},{"d":"1989-08-15","o":3.41,"h":3.56,"l":3.38,"c":3.44,"v":257200},{"d":"1989-08-16","o":3.47,"h":3.53,"l":3.47,"c":3.5,"v":164800},{"d":"1989-08-17","o":3.47,"h":3.53,"l":3.44,"c":3.47,"v":90800},{"d":"1989-08-18","o":3.5,"h":3.56,"l":3.44,"c":3.5,"v":131600},{"d":"1989-08-21","o":3.47,"h":3.47,"l":3.38,"c":3.38,"v":76400},{"d":"1989-08-22","o":3.41,"h":3.5,"l":3.41,"c":3.44,"v":98800},{"d":"1989-08-23","o":3.47,"h":3.47,"l":3.44,"c":3.47,"v":44800},{"d":"1989-08-24","o":3.47,"h":3.5,"l":3.44,"c":3.5,"v":79200},{"d":"1989-08-25","o":3.53,"h":3.56,"l":3.5,"c":3.53,"v":68800},{"d":"1989-08-28","o":3.5,"h":3.62,"l":3.5,"c":3.59,"v":83600},{"d":"1989-08-29","o":3.59,"h":3.66,"l":3.56,"c":3.66,"v":118400},{"d":"1989-08-30","o":3.69,"h":3.75,"l":3.66,"c":3.75,"v":120800},{"d":"1989-08-31","o":3.75,"h":3.75,"l":3.66,"c":3.69,"v":94000},{"d":"1989-09-01","o":3.66,"h":3.66,"l":3.62,"c":3.62,"v":53600},{"d":"1989-09-05","o":3.66,"h":3.66,"l":3.53,"c":3.62,"v":120400},{"d":"1989-09-06","o":3.59,"h":3.72,"l":3.59,"c":3.69,"v":93600},{"d":"1989-09-07","o":3.72,"h":3.72,"l":3.59,"c":3.62,"v":82000},{"d":"1989-09-08","o":3.66,"h":3.72,"l":3.62,"c":3.62,"v":120400},{"d":"1989-09-11","o":3.62,"h":3.72,"l":3.62,"c":3.62,"v":66800},{"d":"1989-09-12","o":3.66,"h":3.69,"l":3.66,"c":3.66,"v":54400},{"d":"1989-09-13","o":3.62,"h":3.69,"l":3.59,"c":3.62,"v":59600},{"d":"1989-09-14","o":3.56,"h":3.59,"l":3.56,"c":3.56,"v":73600},{"d":"1989-09-15","o":3.53,"h":3.56,"l":3.47,"c":3.5,"v":88800},{"d":"1989-09-18","o":3.47,"h":3.47,"l":3.41,"c":3.47,"v":91600},{"d":"1989-09-19","o":3.47,"h":3.56,"l":3.47,"c":3.56,"v":75200},{"d":"1989-09-20","o":3.56,"h":3.62,"l":3.56,"c":3.56,"v":55600},{"d":"1989-09-21","o":3.56,"h":3.62,"l":3.53,"c":3.56,"v":78800},{"d":"1989-09-22","o":3.56,"h":3.59,"l":3.53,"c":3.56,"v":142000},{"d":"1989-09-25","o":3.56,"h":3.59,"l":3.56,"c":3.59,"v":61600},{"d":"1989-09-26","o":3.59,"h":3.59,"l":3.53,"c":3.56,"v":35200},{"d":"1989-09-27","o":3.56,"h":3.56,"l":3.53,"c":3.53,"v":16800},{"d":"1989-09-28","o":3.56,"h":3.59,"l":3.56,"c":3.59,"v":13600},{"d":"1989-09-29","o":3.59,"h":3.69,"l":3.59,"c":3.69,"v":55600},{"d":"1989-10-02","o":3.66,"h":3.69,"l":3.66,"c":3.66,"v":49200},{"d":"1989-10-03","o":3.69,"h":3.75,"l":3.66,"c":3.75,"v":134000},{"d":"1989-10-04","o":3.72,"h":3.72,"l":3.69,"c":3.72,"v":29600},{"d":"1989-10-05","o":3.72,"h":3.75,"l":3.69,"c":3.75,"v":55200},{"d":"1989-10-06","o":3.75,"h":3.75,"l":3.69,"c":3.72,"v":36800},{"d":"1989-10-09","o":3.69,"h":3.72,"l":3.69,"c":3.69,"v":28000},{"d":"1989-10-10","o":3.69,"h":3.69,"l":3.66,"c":3.66,"v":25600},{"d":"1989-10-11","o":3.69,"h":3.75,"l":3.69,"c":3.72,"v":24400},{"d":"1989-10-12","o":3.69,"h":3.72,"l":3.66,"c":3.66,"v":25200},{"d":"1989-10-13","o":3.69,"h":3.72,"l":3.56,"c":3.56,"v":103200},{"d":"1989-10-16","o":3.44,"h":3.5,"l":3.19,"c":3.5,"v":315200},{"d":"1989-10-17","o":3.47,"h":3.5,"l":3.41,"c":3.44,"v":45200},{"d":"1989-10-18","o":3.44,"h":3.44,"l":3.41,"c":3.44,"v":66800},{"d":"1989-10-19","o":3.44,"h":3.47,"l":3.41,"c":3.44,"v":58000},{"d":"1989-10-20","o":3.47,"h":3.5,"l":3.44,"c":3.5,"v":90800},{"d":"1989-10-23","o":3.5,"h":3.53,"l":3.5,"c":3.5,"v":63600},{"d":"1989-10-24","o":3.5,"h":3.53,"l":3.44,"c":3.44,"v":47600},{"d":"1989-10-25","o":3.47,"h":3.53,"l":3.44,"c":3.53,"v":69600},{"d":"1989-10-26","o":3.56,"h":3.72,"l":3.56,"c":3.72,"v":47200},{"d":"1989-10-27","o":3.75,"h":3.75,"l":3.66,"c":3.72,"v":144400},{"d":"1989-10-30","o":3.56,"h":3.66,"l":3.56,"c":3.62,"v":48400},{"d":"1989-10-31","o":3.66,"h":3.66,"l":3.5,"c":3.53,"v":153200},{"d":"1989-11-01","o":3.53,"h":3.62,"l":3.53,"c":3.56,"v":82400},{"d":"1989-11-02","o":3.56,"h":3.59,"l":3.53,"c":3.53,"v":54400},{"d":"1989-11-03","o":3.47,"h":3.59,"l":3.44,"c":3.56,"v":123200},{"d":"1989-11-06","o":3.56,"h":3.59,"l":3.53,"c":3.53,"v":50800},{"d":"1989-11-07","o":3.59,"h":3.59,"l":3.56,"c":3.56,"v":36000},{"d":"1989-11-08","o":3.56,"h":3.62,"l":3.56,"c":3.56,"v":37600},{"d":"1989-11-09","o":3.59,"h":3.66,"l":3.59,"c":3.62,"v":40400},{"d":"1989-11-10","o":3.66,"h":3.75,"l":3.66,"c":3.69,"v":48000},{"d":"1989-11-13","o":3.72,"h":3.75,"l":3.72,"c":3.75,"v":50400},{"d":"1989-11-14","o":3.72,"h":3.75,"l":3.69,"c":3.72,"v":44000},{"d":"1989-11-15","o":3.69,"h":3.75,"l":3.69,"c":3.75,"v":29600},{"d":"1989-11-16","o":3.72,"h":3.75,"l":3.69,"c":3.72,"v":42000},{"d":"1989-11-17","o":3.69,"h":3.75,"l":3.69,"c":3.72,"v":84000},{"d":"1989-11-20","o":3.69,"h":3.75,"l":3.66,"c":3.75,"v":81600},{"d":"1989-11-21","o":3.69,"h":3.75,"l":3.69,"c":3.75,"v":76400},{"d":"1989-11-22","o":3.75,"h":3.75,"l":3.72,"c":3.72,"v":50400},{"d":"1989-11-24","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":16800},{"d":"1989-11-27","o":3.75,"h":3.81,"l":3.75,"c":3.78,"v":50400},{"d":"1989-11-28","o":3.81,"h":3.94,"l":3.81,"c":3.88,"v":129200},{"d":"1989-11-29","o":3.81,"h":3.91,"l":3.81,"c":3.84,"v":56800},{"d":"1989-11-30","o":3.88,"h":3.88,"l":3.84,"c":3.84,"v":29600},{"d":"1989-12-01","o":3.84,"h":3.94,"l":3.84,"c":3.91,"v":35200},{"d":"1989-12-04","o":3.88,"h":3.91,"l":3.88,"c":3.88,"v":67200},{"d":"1989-12-05","o":3.84,"h":3.84,"l":3.81,"c":3.81,"v":37600},{"d":"1989-12-06","o":3.81,"h":3.88,"l":3.81,"c":3.81,"v":27600},{"d":"1989-12-07","o":3.81,"h":3.88,"l":3.81,"c":3.88,"v":51600},{"d":"1989-12-08","o":3.91,"h":4,"l":3.91,"c":3.97,"v":121200},{"d":"1989-12-11","o":3.97,"h":4,"l":3.88,"c":3.88,"v":60800},{"d":"1989-12-12","o":3.88,"h":3.94,"l":3.88,"c":3.94,"v":34800},{"d":"1989-12-13","o":3.94,"h":4,"l":3.91,"c":3.97,"v":41200},{"d":"1989-12-14","o":3.94,"h":3.97,"l":3.91,"c":3.94,"v":44800},{"d":"1989-12-15","o":3.94,"h":3.94,"l":3.91,"c":3.94,"v":19200},{"d":"1989-12-18","o":3.91,"h":3.97,"l":3.88,"c":3.88,"v":59200},{"d":"1989-12-19","o":3.84,"h":3.88,"l":3.69,"c":3.69,"v":278800},{"d":"1989-12-20","o":3.72,"h":3.72,"l":3.62,"c":3.66,"v":104800},{"d":"1989-12-21","o":3.69,"h":3.69,"l":3.59,"c":3.59,"v":54000},{"d":"1989-12-22","o":3.62,"h":3.62,"l":3.59,"c":3.62,"v":77600},{"d":"1989-12-26","o":3.62,"h":3.69,"l":3.62,"c":3.69,"v":26400},{"d":"1989-12-27","o":3.69,"h":3.75,"l":3.69,"c":3.72,"v":30400},{"d":"1989-12-28","o":3.72,"h":3.75,"l":3.69,"c":3.69,"v":23600},{"d":"1989-12-29","o":3.75,"h":3.81,"l":3.75,"c":3.81,"v":55200},{"d":"1990-01-02","o":3.84,"h":3.97,"l":3.81,"c":3.84,"v":50800},{"d":"1990-01-03","o":3.91,"h":4.03,"l":3.91,"c":4.03,"v":38000},{"d":"1990-01-04","o":4.03,"h":4.03,"l":3.97,"c":4,"v":117600},{"d":"1990-01-05","o":4,"h":4,"l":3.97,"c":4,"v":40400},{"d":"1990-01-08","o":4,"h":4,"l":3.91,"c":4,"v":61600},{"d":"1990-01-09","o":4,"h":4,"l":3.91,"c":3.94,"v":51200},{"d":"1990-01-10","o":3.91,"h":3.91,"l":3.84,"c":3.84,"v":16000},{"d":"1990-01-11","o":3.88,"h":3.94,"l":3.84,"c":3.94,"v":40800},{"d":"1990-01-12","o":3.94,"h":3.97,"l":3.91,"c":3.91,"v":70800},{"d":"1990-01-15","o":3.88,"h":3.88,"l":3.81,"c":3.81,"v":20800},{"d":"1990-01-16","o":3.75,"h":3.81,"l":3.72,"c":3.75,"v":112400},{"d":"1990-01-17","o":3.78,"h":3.84,"l":3.78,"c":3.84,"v":16800},{"d":"1990-01-18","o":3.84,"h":3.84,"l":3.81,"c":3.84,"v":49200},{"d":"1990-01-19","o":3.88,"h":4.06,"l":3.88,"c":3.97,"v":93600},{"d":"1990-01-22","o":4,"h":4.03,"l":3.94,"c":3.97,"v":54400},{"d":"1990-01-23","o":3.94,"h":3.94,"l":3.91,"c":3.94,"v":48800},{"d":"1990-01-24","o":3.91,"h":4,"l":3.81,"c":3.97,"v":139600},{"d":"1990-01-25","o":3.94,"h":4.03,"l":3.84,"c":3.94,"v":95600},{"d":"1990-01-26","o":3.94,"h":3.97,"l":3.88,"c":3.88,"v":86800},{"d":"1990-01-29","o":3.88,"h":3.91,"l":3.81,"c":3.91,"v":110000},{"d":"1990-01-30","o":3.88,"h":3.88,"l":3.69,"c":3.75,"v":112400},{"d":"1990-01-31","o":3.72,"h":4,"l":3.72,"c":3.94,"v":176800},{"d":"1990-02-01","o":3.91,"h":4,"l":3.91,"c":4,"v":85200},{"d":"1990-02-02","o":3.94,"h":4.03,"l":3.94,"c":4.03,"v":71600},{"d":"1990-02-05","o":3.97,"h":4.03,"l":3.91,"c":3.94,"v":72400},{"d":"1990-02-06","o":4,"h":4.03,"l":3.94,"c":3.97,"v":129200},{"d":"1990-02-07","o":3.97,"h":3.97,"l":3.88,"c":3.94,"v":99600},{"d":"1990-02-08","o":3.94,"h":3.94,"l":3.88,"c":3.88,"v":145200},{"d":"1990-02-09","o":3.84,"h":3.91,"l":3.84,"c":3.84,"v":76000},{"d":"1990-02-12","o":3.88,"h":3.94,"l":3.84,"c":3.94,"v":74400},{"d":"1990-02-13","o":3.94,"h":4,"l":3.88,"c":3.97,"v":73600},{"d":"1990-02-14","o":3.94,"h":4,"l":3.91,"c":3.94,"v":69600},{"d":"1990-02-15","o":3.97,"h":4,"l":3.94,"c":4,"v":72000},{"d":"1990-02-16","o":4,"h":4,"l":3.94,"c":3.97,"v":60800},{"d":"1990-02-20","o":3.97,"h":3.97,"l":3.88,"c":3.91,"v":67200},{"d":"1990-02-21","o":3.84,"h":3.91,"l":3.84,"c":3.91,"v":78000},{"d":"1990-02-22","o":3.88,"h":3.88,"l":3.84,"c":3.88,"v":34400},{"d":"1990-02-23","o":3.91,"h":3.94,"l":3.84,"c":3.84,"v":38800},{"d":"1990-02-26","o":3.84,"h":3.91,"l":3.84,"c":3.84,"v":31600},{"d":"1990-02-27","o":3.88,"h":3.91,"l":3.84,"c":3.91,"v":50000},{"d":"1990-02-28","o":3.91,"h":3.91,"l":3.84,"c":3.88,"v":54000},{"d":"1990-03-01","o":3.84,"h":3.94,"l":3.84,"c":3.91,"v":53600},{"d":"1990-03-02","o":3.97,"h":3.97,"l":3.91,"c":3.94,"v":60000},{"d":"1990-03-05","o":3.94,"h":3.97,"l":3.88,"c":3.88,"v":59200},{"d":"1990-03-06","o":3.88,"h":3.94,"l":3.88,"c":3.91,"v":57200},{"d":"1990-03-07","o":3.91,"h":4,"l":3.91,"c":4,"v":90400},{"d":"1990-03-08","o":3.97,"h":3.97,"l":3.94,"c":3.97,"v":70000},{"d":"1990-03-09","o":4,"h":4,"l":3.97,"c":3.97,"v":51600},{"d":"1990-03-12","o":4,"h":4,"l":3.97,"c":4,"v":42400},{"d":"1990-03-13","o":4,"h":4,"l":3.94,"c":3.97,"v":122800},{"d":"1990-03-14","o":3.97,"h":4,"l":3.94,"c":3.97,"v":41600},{"d":"1990-03-15","o":4,"h":4,"l":3.97,"c":4,"v":58400},{"d":"1990-03-16","o":4,"h":4.03,"l":3.97,"c":4,"v":177600},{"d":"1990-03-19","o":3.97,"h":4.03,"l":3.97,"c":4,"v":49600},{"d":"1990-03-20","o":4.03,"h":4.06,"l":3.91,"c":3.97,"v":114400},{"d":"1990-03-21","o":3.94,"h":4.12,"l":3.94,"c":4.09,"v":96000},{"d":"1990-03-22","o":4.12,"h":4.19,"l":4.09,"c":4.12,"v":147200},{"d":"1990-03-23","o":4.16,"h":4.31,"l":4.12,"c":4.28,"v":160000},{"d":"1990-03-26","o":4.28,"h":4.31,"l":4.25,"c":4.25,"v":89600},{"d":"1990-03-27","o":4.25,"h":4.31,"l":4.22,"c":4.28,"v":45200},{"d":"1990-03-28","o":4.31,"h":4.34,"l":4.25,"c":4.28,"v":97200},{"d":"1990-03-29","o":4.28,"h":4.31,"l":4.19,"c":4.22,"v":80000},{"d":"1990-03-30","o":4.19,"h":4.22,"l":4.06,"c":4.16,"v":71200},{"d":"1990-04-02","o":4.16,"h":4.16,"l":4.06,"c":4.09,"v":44800},{"d":"1990-04-03","o":4.09,"h":4.12,"l":4.06,"c":4.12,"v":56800},{"d":"1990-04-04","o":4.19,"h":4.19,"l":4.16,"c":4.19,"v":44400},{"d":"1990-04-05","o":4.16,"h":4.25,"l":4.16,"c":4.22,"v":124400},{"d":"1990-04-06","o":4.22,"h":4.31,"l":4.16,"c":4.28,"v":37200},{"d":"1990-04-09","o":4.25,"h":4.28,"l":4.22,"c":4.25,"v":56400},{"d":"1990-04-10","o":4.25,"h":4.25,"l":4.22,"c":4.22,"v":35200},{"d":"1990-04-11","o":4.22,"h":4.25,"l":4.19,"c":4.25,"v":64800},{"d":"1990-04-12","o":4.22,"h":4.28,"l":4.19,"c":4.25,"v":52400},{"d":"1990-04-16","o":4.25,"h":4.28,"l":4.19,"c":4.22,"v":113200},{"d":"1990-04-17","o":4.19,"h":4.22,"l":3.69,"c":3.78,"v":503600},{"d":"1990-04-18","o":3.78,"h":4,"l":3.78,"c":3.91,"v":406800},{"d":"1990-04-19","o":3.88,"h":3.94,"l":3.84,"c":3.91,"v":148800},{"d":"1990-04-20","o":3.84,"h":3.88,"l":3.78,"c":3.84,"v":174800},{"d":"1990-04-23","o":3.81,"h":3.84,"l":3.78,"c":3.78,"v":116000},{"d":"1990-04-24","o":3.78,"h":3.81,"l":3.78,"c":3.81,"v":42000},{"d":"1990-04-25","o":3.91,"h":4.03,"l":3.91,"c":4,"v":156400},{"d":"1990-04-26","o":4,"h":4,"l":3.94,"c":3.97,"v":72800},{"d":"1990-04-27","o":3.94,"h":4,"l":3.94,"c":4,"v":56400},{"d":"1990-04-30","o":3.84,"h":3.91,"l":3.84,"c":3.91,"v":42400},{"d":"1990-05-01","o":3.91,"h":3.94,"l":3.91,"c":3.91,"v":32400},{"d":"1990-05-02","o":3.91,"h":3.91,"l":3.72,"c":3.72,"v":344800},{"d":"1990-05-03","o":3.75,"h":3.75,"l":3.72,"c":3.75,"v":75600},{"d":"1990-05-04","o":3.78,"h":3.88,"l":3.75,"c":3.88,"v":94800},{"d":"1990-05-07","o":3.88,"h":3.88,"l":3.81,"c":3.84,"v":30400},{"d":"1990-05-08","o":3.81,"h":3.81,"l":3.72,"c":3.72,"v":27200},{"d":"1990-05-09","o":3.75,"h":3.75,"l":3.62,"c":3.66,"v":91600},{"d":"1990-05-10","o":3.69,"h":3.69,"l":3.62,"c":3.62,"v":77200},{"d":"1990-05-11","o":3.66,"h":3.75,"l":3.62,"c":3.66,"v":176400},{"d":"1990-05-14","o":3.69,"h":3.72,"l":3.66,"c":3.72,"v":72400},{"d":"1990-05-15","o":3.72,"h":3.72,"l":3.66,"c":3.66,"v":43200},{"d":"1990-05-16","o":3.69,"h":3.69,"l":3.66,"c":3.69,"v":28400},{"d":"1990-05-17","o":3.69,"h":3.75,"l":3.69,"c":3.75,"v":139600},{"d":"1990-05-18","o":3.72,"h":3.75,"l":3.69,"c":3.75,"v":72400},{"d":"1990-05-21","o":3.75,"h":3.75,"l":3.72,"c":3.72,"v":63200},{"d":"1990-05-22","o":3.75,"h":3.78,"l":3.66,"c":3.69,"v":98000},{"d":"1990-05-23","o":3.72,"h":3.75,"l":3.62,"c":3.62,"v":148800},{"d":"1990-05-24","o":3.66,"h":3.69,"l":3.62,"c":3.69,"v":49200},{"d":"1990-05-25","o":3.69,"h":3.72,"l":3.66,"c":3.69,"v":24000},{"d":"1990-05-29","o":3.69,"h":3.72,"l":3.66,"c":3.72,"v":25200},{"d":"1990-05-30","o":3.72,"h":3.78,"l":3.72,"c":3.75,"v":150000},{"d":"1990-05-31","o":3.75,"h":3.81,"l":3.75,"c":3.78,"v":111200},{"d":"1990-06-01","o":3.81,"h":3.97,"l":3.81,"c":3.97,"v":332400},{"d":"1990-06-04","o":3.97,"h":4,"l":3.94,"c":4,"v":90400},{"d":"1990-06-05","o":3.97,"h":4.03,"l":3.94,"c":4,"v":168800},{"d":"1990-06-06","o":3.97,"h":4.03,"l":3.97,"c":3.97,"v":112000},{"d":"1990-06-07","o":4,"h":4,"l":3.97,"c":3.97,"v":137600},{"d":"1990-06-08","o":3.94,"h":3.97,"l":3.91,"c":3.94,"v":104400},{"d":"1990-06-11","o":3.91,"h":3.91,"l":3.84,"c":3.84,"v":48000},{"d":"1990-06-12","o":3.84,"h":3.91,"l":3.84,"c":3.91,"v":42000},{"d":"1990-06-13","o":3.94,"h":3.94,"l":3.91,"c":3.91,"v":1311600},{"d":"1990-06-14","o":3.91,"h":3.94,"l":3.84,"c":3.84,"v":101600},{"d":"1990-06-15","o":3.88,"h":3.91,"l":3.84,"c":3.88,"v":36000},{"d":"1990-06-18","o":3.84,"h":3.84,"l":3.72,"c":3.75,"v":66000},{"d":"1990-06-19","o":3.72,"h":3.78,"l":3.72,"c":3.78,"v":52800},{"d":"1990-06-20","o":3.81,"h":3.81,"l":3.75,"c":3.78,"v":50400},{"d":"1990-06-21","o":3.78,"h":3.81,"l":3.78,"c":3.81,"v":20400},{"d":"1990-06-22","o":3.78,"h":3.88,"l":3.78,"c":3.88,"v":46000},{"d":"1990-06-25","o":3.88,"h":3.88,"l":3.78,"c":3.84,"v":73200},{"d":"1990-06-26","o":3.88,"h":3.91,"l":3.84,"c":3.88,"v":46400},{"d":"1990-06-27","o":3.84,"h":3.91,"l":3.84,"c":3.88,"v":27200},{"d":"1990-06-28","o":3.91,"h":3.91,"l":3.88,"c":3.88,"v":39600},{"d":"1990-06-29","o":3.88,"h":3.88,"l":3.84,"c":3.88,"v":37600},{"d":"1990-07-02","o":3.84,"h":3.88,"l":3.81,"c":3.81,"v":42000},{"d":"1990-07-03","o":3.88,"h":3.88,"l":3.84,"c":3.88,"v":27200},{"d":"1990-07-05","o":3.84,"h":3.88,"l":3.81,"c":3.88,"v":101600},{"d":"1990-07-06","o":3.88,"h":3.88,"l":3.78,"c":3.78,"v":50800},{"d":"1990-07-09","o":3.81,"h":3.84,"l":3.78,"c":3.84,"v":73600},{"d":"1990-07-10","o":3.84,"h":3.84,"l":3.81,"c":3.84,"v":62800},{"d":"1990-07-11","o":3.84,"h":3.88,"l":3.81,"c":3.84,"v":37200},{"d":"1990-07-12","o":3.84,"h":3.84,"l":3.78,"c":3.84,"v":78800},{"d":"1990-07-13","o":3.84,"h":3.91,"l":3.81,"c":3.88,"v":86400},{"d":"1990-07-16","o":3.91,"h":3.94,"l":3.84,"c":3.88,"v":135200},{"d":"1990-07-17","o":3.91,"h":3.91,"l":3.88,"c":3.91,"v":130800},{"d":"1990-07-18","o":3.88,"h":3.91,"l":3.84,"c":3.84,"v":31200},{"d":"1990-07-19","o":3.81,"h":3.91,"l":3.81,"c":3.88,"v":37200},{"d":"1990-07-20","o":3.91,"h":3.91,"l":3.88,"c":3.88,"v":26000},{"d":"1990-07-23","o":3.91,"h":3.91,"l":3.78,"c":3.81,"v":38400},{"d":"1990-07-24","o":3.78,"h":3.81,"l":3.75,"c":3.75,"v":45200},{"d":"1990-07-25","o":3.78,"h":3.78,"l":3.75,"c":3.75,"v":45600},{"d":"1990-07-26","o":3.78,"h":3.88,"l":3.78,"c":3.84,"v":143200},{"d":"1990-07-27","o":3.84,"h":3.91,"l":3.84,"c":3.84,"v":89600},{"d":"1990-07-30","o":3.72,"h":3.75,"l":3.72,"c":3.72,"v":49200},{"d":"1990-07-31","o":3.75,"h":3.75,"l":3.66,"c":3.66,"v":99600},{"d":"1990-08-01","o":3.69,"h":3.69,"l":3.62,"c":3.62,"v":107200},{"d":"1990-08-02","o":3.62,"h":3.62,"l":3.5,"c":3.53,"v":102000},{"d":"1990-08-03","o":3.53,"h":3.53,"l":3.22,"c":3.34,"v":237600},{"d":"1990-08-06","o":3.31,"h":3.34,"l":3.22,"c":3.22,"v":201600},{"d":"1990-08-07","o":3.22,"h":3.31,"l":3.22,"c":3.31,"v":127600},{"d":"1990-08-08","o":3.31,"h":3.44,"l":3.31,"c":3.44,"v":86400},{"d":"1990-08-09","o":3.44,"h":3.66,"l":3.44,"c":3.62,"v":79600},{"d":"1990-08-10","o":3.59,"h":3.66,"l":3.56,"c":3.59,"v":87600},{"d":"1990-08-13","o":3.59,"h":3.72,"l":3.53,"c":3.72,"v":110800},{"d":"1990-08-14","o":3.66,"h":3.72,"l":3.66,"c":3.69,"v":50400},{"d":"1990-08-15","o":3.75,"h":3.75,"l":3.66,"c":3.66,"v":27200},{"d":"1990-08-16","o":3.62,"h":3.69,"l":3.59,"c":3.69,"v":30000},{"d":"1990-08-17","o":3.62,"h":3.62,"l":3.53,"c":3.53,"v":52400},{"d":"1990-08-20","o":3.56,"h":3.56,"l":3.47,"c":3.47,"v":112800},{"d":"1990-08-21","o":3.44,"h":3.5,"l":3.38,"c":3.38,"v":145600},{"d":"1990-08-22","o":3.38,"h":3.41,"l":3.34,"c":3.34,"v":121200},{"d":"1990-08-23","o":3.34,"h":3.34,"l":3.19,"c":3.19,"v":172800},{"d":"1990-08-24","o":3.22,"h":3.34,"l":3.22,"c":3.31,"v":73200},{"d":"1990-08-27","o":3.34,"h":3.5,"l":3.34,"c":3.47,"v":81600},{"d":"1990-08-28","o":3.47,"h":3.47,"l":3.44,"c":3.44,"v":48800},{"d":"1990-08-29","o":3.44,"h":3.47,"l":3.44,"c":3.47,"v":62400},{"d":"1990-08-30","o":3.47,"h":3.47,"l":3.41,"c":3.41,"v":104000},{"d":"1990-08-31","o":3.38,"h":3.41,"l":3.31,"c":3.38,"v":56000},{"d":"1990-09-04","o":3.38,"h":3.41,"l":3.38,"c":3.38,"v":70400},{"d":"1990-09-05","o":3.41,"h":3.41,"l":3.34,"c":3.38,"v":32000},{"d":"1990-09-06","o":3.41,"h":3.41,"l":3.38,"c":3.41,"v":65200},{"d":"1990-09-07","o":3.41,"h":3.41,"l":3.34,"c":3.34,"v":87200},{"d":"1990-09-10","o":3.41,"h":3.47,"l":3.41,"c":3.44,"v":108000},{"d":"1990-09-11","o":3.44,"h":3.47,"l":3.41,"c":3.41,"v":95600},{"d":"1990-09-12","o":3.44,"h":3.44,"l":3.41,"c":3.41,"v":42000},{"d":"1990-09-13","o":3.44,"h":3.44,"l":3.38,"c":3.41,"v":100400},{"d":"1990-09-14","o":3.41,"h":3.41,"l":3.31,"c":3.38,"v":109600},{"d":"1990-09-17","o":3.34,"h":3.38,"l":3.34,"c":3.38,"v":55200},{"d":"1990-09-18","o":3.38,"h":3.41,"l":3.34,"c":3.34,"v":15600},{"d":"1990-09-19","o":3.38,"h":3.38,"l":3.28,"c":3.31,"v":22400},{"d":"1990-09-20","o":3.28,"h":3.34,"l":3.28,"c":3.31,"v":68000},{"d":"1990-09-21","o":3.28,"h":3.31,"l":3.25,"c":3.25,"v":89600},{"d":"1990-09-24","o":3.28,"h":3.28,"l":3.22,"c":3.22,"v":145200},{"d":"1990-09-25","o":3.22,"h":3.25,"l":3.19,"c":3.22,"v":120000},{"d":"1990-09-26","o":3.22,"h":3.25,"l":3.19,"c":3.25,"v":41200},{"d":"1990-09-27","o":3.22,"h":3.25,"l":3.22,"c":3.22,"v":36400},{"d":"1990-09-28","o":3.19,"h":3.25,"l":3.19,"c":3.25,"v":43600},{"d":"1990-10-01","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":79600},{"d":"1990-10-02","o":3.34,"h":3.41,"l":3.34,"c":3.41,"v":62400},{"d":"1990-10-03","o":3.38,"h":3.38,"l":3.31,"c":3.31,"v":22800},{"d":"1990-10-04","o":3.28,"h":3.31,"l":3.25,"c":3.25,"v":136400},{"d":"1990-10-05","o":3.22,"h":3.25,"l":3.19,"c":3.22,"v":57600},{"d":"1990-10-08","o":3.22,"h":3.25,"l":3.22,"c":3.25,"v":10400},{"d":"1990-10-09","o":3.25,"h":3.25,"l":3.19,"c":3.19,"v":13600},{"d":"1990-10-10","o":3.19,"h":3.19,"l":3,"c":3.03,"v":94000},{"d":"1990-10-11","o":3,"h":3,"l":2.88,"c":2.94,"v":51200},{"d":"1990-10-12","o":2.94,"h":3,"l":2.88,"c":3,"v":90000},{"d":"1990-10-15","o":3.03,"h":3.06,"l":2.97,"c":3.06,"v":62400},{"d":"1990-10-16","o":3.03,"h":3.03,"l":2.97,"c":2.97,"v":1226000},{"d":"1990-10-17","o":3,"h":3.09,"l":2.97,"c":3.03,"v":220400},{"d":"1990-10-18","o":3.03,"h":3.16,"l":3.03,"c":3.12,"v":58800},{"d":"1990-10-19","o":3.19,"h":3.22,"l":3.16,"c":3.22,"v":76000},{"d":"1990-10-22","o":3.25,"h":3.28,"l":3.25,"c":3.28,"v":28400},{"d":"1990-10-23","o":3.28,"h":3.31,"l":3.25,"c":3.25,"v":139200},{"d":"1990-10-24","o":3.28,"h":3.28,"l":3.22,"c":3.25,"v":44400},{"d":"1990-10-25","o":3.25,"h":3.38,"l":3.25,"c":3.38,"v":460000},{"d":"1990-10-26","o":3.38,"h":3.41,"l":3.34,"c":3.41,"v":63600},{"d":"1990-10-29","o":3.25,"h":3.31,"l":3.25,"c":3.25,"v":56000},{"d":"1990-10-30","o":3.25,"h":3.28,"l":3.22,"c":3.22,"v":58000},{"d":"1990-10-31","o":3.25,"h":3.25,"l":3.22,"c":3.25,"v":39600},{"d":"1990-11-01","o":3.25,"h":3.28,"l":3.22,"c":3.28,"v":18400},{"d":"1990-11-02","o":3.25,"h":3.31,"l":3.25,"c":3.28,"v":32000},{"d":"1990-11-05","o":3.31,"h":3.38,"l":3.28,"c":3.34,"v":57200},{"d":"1990-11-06","o":3.34,"h":3.44,"l":3.34,"c":3.41,"v":102400},{"d":"1990-11-07","o":3.41,"h":3.41,"l":3.38,"c":3.41,"v":53600},{"d":"1990-11-08","o":3.41,"h":3.41,"l":3.38,"c":3.41,"v":41600},{"d":"1990-11-09","o":3.38,"h":3.41,"l":3.38,"c":3.41,"v":73200},{"d":"1990-11-12","o":3.44,"h":3.5,"l":3.41,"c":3.5,"v":103200},{"d":"1990-11-13","o":3.47,"h":3.5,"l":3.41,"c":3.47,"v":50400},{"d":"1990-11-14","o":3.5,"h":3.69,"l":3.5,"c":3.69,"v":134800},{"d":"1990-11-15","o":3.66,"h":3.66,"l":3.53,"c":3.59,"v":69200},{"d":"1990-11-16","o":3.59,"h":3.62,"l":3.56,"c":3.56,"v":80000},{"d":"1990-11-19","o":3.56,"h":3.56,"l":3.53,"c":3.56,"v":137200},{"d":"1990-11-20","o":3.56,"h":3.56,"l":3.5,"c":3.5,"v":31600},{"d":"1990-11-21","o":3.5,"h":3.59,"l":3.5,"c":3.56,"v":167600},{"d":"1990-11-23","o":3.62,"h":3.66,"l":3.59,"c":3.62,"v":90400},{"d":"1990-11-26","o":3.62,"h":3.62,"l":3.53,"c":3.59,"v":106800},{"d":"1990-11-27","o":3.56,"h":3.66,"l":3.56,"c":3.66,"v":55600},{"d":"1990-11-28","o":3.66,"h":3.75,"l":3.66,"c":3.69,"v":107200},{"d":"1990-11-29","o":3.66,"h":3.66,"l":3.59,"c":3.62,"v":21200},{"d":"1990-11-30","o":3.62,"h":3.62,"l":3.59,"c":3.59,"v":30000},{"d":"1990-12-03","o":3.62,"h":3.66,"l":3.59,"c":3.62,"v":22400},{"d":"1990-12-04","o":3.66,"h":3.66,"l":3.47,"c":3.5,"v":115600},{"d":"1990-12-05","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":69200},{"d":"1990-12-06","o":3.69,"h":3.69,"l":3.59,"c":3.66,"v":47200},{"d":"1990-12-07","o":3.66,"h":3.72,"l":3.66,"c":3.69,"v":47600},{"d":"1990-12-10","o":3.72,"h":3.72,"l":3.69,"c":3.69,"v":25200},{"d":"1990-12-11","o":3.66,"h":3.72,"l":3.66,"c":3.69,"v":40800},{"d":"1990-12-12","o":3.72,"h":3.84,"l":3.69,"c":3.81,"v":81600},{"d":"1990-12-13","o":3.81,"h":3.94,"l":3.78,"c":3.91,"v":97600},{"d":"1990-12-14","o":3.94,"h":3.97,"l":3.84,"c":3.88,"v":100400},{"d":"1990-12-17","o":3.88,"h":3.91,"l":3.84,"c":3.88,"v":54000},{"d":"1990-12-18","o":3.88,"h":3.94,"l":3.88,"c":3.91,"v":358800},{"d":"1990-12-19","o":3.97,"h":4.06,"l":3.91,"c":3.94,"v":74000},{"d":"1990-12-20","o":3.94,"h":3.94,"l":3.88,"c":3.88,"v":45600},{"d":"1990-12-21","o":3.84,"h":3.94,"l":3.84,"c":3.94,"v":50800},{"d":"1990-12-24","o":3.94,"h":4,"l":3.91,"c":4,"v":36000},{"d":"1990-12-26","o":3.97,"h":4.09,"l":3.97,"c":4.09,"v":96000},{"d":"1990-12-27","o":4.09,"h":4.22,"l":4.06,"c":4.22,"v":102000},{"d":"1990-12-28","o":4.16,"h":4.25,"l":4.09,"c":4.09,"v":104400},{"d":"1990-12-31","o":4.16,"h":4.19,"l":4.12,"c":4.19,"v":44400},{"d":"1991-01-02","o":4.16,"h":4.19,"l":4.12,"c":4.16,"v":44400},{"d":"1991-01-03","o":4.12,"h":4.12,"l":4.06,"c":4.09,"v":40400},{"d":"1991-01-04","o":4.06,"h":4.06,"l":3.94,"c":3.94,"v":38000},{"d":"1991-01-07","o":3.88,"h":3.91,"l":3.81,"c":3.88,"v":98400},{"d":"1991-01-08","o":3.84,"h":3.88,"l":3.81,"c":3.84,"v":38000},{"d":"1991-01-09","o":3.91,"h":4.03,"l":3.91,"c":3.94,"v":93600},{"d":"1991-01-10","o":4,"h":4,"l":3.94,"c":4,"v":30000},{"d":"1991-01-11","o":4,"h":4.03,"l":3.97,"c":4.03,"v":33600},{"d":"1991-01-14","o":4.03,"h":4.03,"l":3.91,"c":3.94,"v":82800},{"d":"1991-01-15","o":3.94,"h":3.97,"l":3.94,"c":3.97,"v":15600},{"d":"1991-01-16","o":3.97,"h":4,"l":3.94,"c":4,"v":29200},{"d":"1991-01-17","o":4.09,"h":4.25,"l":4.06,"c":4.06,"v":140000},{"d":"1991-01-18","o":4.06,"h":4.06,"l":3.97,"c":4.03,"v":58000},{"d":"1991-01-21","o":4.03,"h":4.03,"l":3.97,"c":4,"v":17200},{"d":"1991-01-22","o":4,"h":4,"l":3.97,"c":4,"v":22400},{"d":"1991-01-23","o":4,"h":4.03,"l":3.97,"c":4,"v":33200},{"d":"1991-01-24","o":4.03,"h":4.19,"l":4.03,"c":4.16,"v":52000},{"d":"1991-01-25","o":4.19,"h":4.19,"l":4.16,"c":4.19,"v":38000},{"d":"1991-01-28","o":4.22,"h":4.22,"l":4.16,"c":4.22,"v":28000},{"d":"1991-01-29","o":4.19,"h":4.25,"l":4.16,"c":4.22,"v":64800},{"d":"1991-01-30","o":4.22,"h":4.34,"l":4.22,"c":4.28,"v":145200},{"d":"1991-01-31","o":4.31,"h":4.31,"l":4.19,"c":4.25,"v":154800},{"d":"1991-02-01","o":4.25,"h":4.5,"l":4.22,"c":4.47,"v":260400},{"d":"1991-02-04","o":4.31,"h":4.56,"l":4.31,"c":4.56,"v":366000},{"d":"1991-02-05","o":4.62,"h":4.75,"l":4.5,"c":4.75,"v":710800},{"d":"1991-02-06","o":4.69,"h":4.75,"l":4.59,"c":4.72,"v":295200},{"d":"1991-02-07","o":4.69,"h":4.72,"l":4.5,"c":4.5,"v":304400},{"d":"1991-02-08","o":4.5,"h":4.62,"l":4.5,"c":4.56,"v":136400},{"d":"1991-02-11","o":4.59,"h":4.84,"l":4.59,"c":4.78,"v":296800},{"d":"1991-02-12","o":4.75,"h":4.78,"l":4.66,"c":4.69,"v":224400},{"d":"1991-02-13","o":4.75,"h":4.78,"l":4.72,"c":4.78,"v":128000},{"d":"1991-02-14","o":4.84,"h":4.91,"l":4.75,"c":4.75,"v":216400},{"d":"1991-02-15","o":4.75,"h":4.94,"l":4.75,"c":4.88,"v":162800},{"d":"1991-02-19","o":4.91,"h":4.97,"l":4.91,"c":4.94,"v":133200},{"d":"1991-02-20","o":4.97,"h":4.97,"l":4.91,"c":4.91,"v":101600},{"d":"1991-02-21","o":4.91,"h":5,"l":4.88,"c":4.91,"v":90800},{"d":"1991-02-22","o":4.91,"h":5.03,"l":4.91,"c":5,"v":211200},{"d":"1991-02-25","o":5.06,"h":5.09,"l":4.94,"c":4.94,"v":248800},{"d":"1991-02-26","o":5,"h":5,"l":4.84,"c":4.94,"v":130800},{"d":"1991-02-27","o":5,"h":5,"l":4.84,"c":4.91,"v":69600},{"d":"1991-02-28","o":4.91,"h":5,"l":4.88,"c":5,"v":171600},{"d":"1991-03-01","o":4.97,"h":5,"l":4.88,"c":5,"v":100800},{"d":"1991-03-04","o":4.97,"h":5.09,"l":4.97,"c":5.03,"v":114400},{"d":"1991-03-05","o":5.06,"h":5.19,"l":5,"c":5.12,"v":79200},{"d":"1991-03-06","o":5.19,"h":5.25,"l":5.16,"c":5.16,"v":68000},{"d":"1991-03-07","o":5.12,"h":5.12,"l":5.03,"c":5.12,"v":118000},{"d":"1991-03-08","o":5.06,"h":5.16,"l":5.03,"c":5.06,"v":59200},{"d":"1991-03-11","o":5.06,"h":5.06,"l":4.97,"c":5.03,"v":94800},{"d":"1991-03-12","o":5.03,"h":5.03,"l":5,"c":5.03,"v":36400},{"d":"1991-03-13","o":5,"h":5.03,"l":4.97,"c":5,"v":45200},{"d":"1991-03-14","o":4.97,"h":5.09,"l":4.97,"c":5.03,"v":48400},{"d":"1991-03-15","o":5.06,"h":5.09,"l":5,"c":5,"v":72000},{"d":"1991-03-18","o":5.03,"h":5.06,"l":5,"c":5,"v":40000},{"d":"1991-03-19","o":4.97,"h":5.06,"l":4.97,"c":5.03,"v":40800},{"d":"1991-03-20","o":5,"h":5.06,"l":4.97,"c":5.06,"v":61200},{"d":"1991-03-21","o":5.03,"h":5.19,"l":5.03,"c":5.16,"v":531200},{"d":"1991-03-22","o":5.16,"h":5.28,"l":5.12,"c":5.28,"v":94000},{"d":"1991-03-25","o":5.28,"h":5.41,"l":5.28,"c":5.34,"v":104000},{"d":"1991-03-26","o":5.38,"h":5.62,"l":5.38,"c":5.62,"v":109600},{"d":"1991-03-27","o":5.69,"h":5.88,"l":5.59,"c":5.66,"v":296800},{"d":"1991-03-28","o":5.69,"h":5.69,"l":5.47,"c":5.47,"v":86000},{"d":"1991-04-01","o":5.41,"h":5.44,"l":5.34,"c":5.34,"v":54000},{"d":"1991-04-02","o":5.31,"h":5.53,"l":5.31,"c":5.53,"v":121200},{"d":"1991-04-03","o":5.53,"h":5.69,"l":5.47,"c":5.69,"v":246400},{"d":"1991-04-04","o":5.81,"h":5.97,"l":5.81,"c":5.88,"v":196800},{"d":"1991-04-05","o":5.94,"h":6,"l":5.91,"c":5.91,"v":110800},{"d":"1991-04-08","o":5.91,"h":5.97,"l":5.81,"c":5.88,"v":65600},{"d":"1991-04-09","o":5.88,"h":5.88,"l":5.72,"c":5.75,"v":99600},{"d":"1991-04-10","o":5.75,"h":5.84,"l":5.75,"c":5.81,"v":90000},{"d":"1991-04-11","o":5.75,"h":5.88,"l":5.75,"c":5.78,"v":104000},{"d":"1991-04-12","o":5.81,"h":5.88,"l":5.75,"c":5.84,"v":89600},{"d":"1991-04-15","o":5.88,"h":5.91,"l":5.72,"c":5.72,"v":72800},{"d":"1991-04-16","o":5.66,"h":5.75,"l":5.56,"c":5.72,"v":122800},{"d":"1991-04-17","o":5.69,"h":6,"l":5.69,"c":5.94,"v":84400},{"d":"1991-04-18","o":5.91,"h":6.03,"l":5.78,"c":5.84,"v":92800},{"d":"1991-04-19","o":5.75,"h":5.81,"l":5.59,"c":5.69,"v":170000},{"d":"1991-04-22","o":5.62,"h":5.62,"l":5.44,"c":5.56,"v":168800},{"d":"1991-04-23","o":5.69,"h":5.78,"l":5.66,"c":5.72,"v":77200},{"d":"1991-04-24","o":5.72,"h":5.75,"l":5.69,"c":5.75,"v":67600},{"d":"1991-04-25","o":5.81,"h":5.94,"l":5.81,"c":5.88,"v":93600},{"d":"1991-04-26","o":5.88,"h":5.88,"l":5.72,"c":5.75,"v":102000},{"d":"1991-04-29","o":5.66,"h":5.66,"l":5.41,"c":5.41,"v":64400},{"d":"1991-04-30","o":5.53,"h":5.56,"l":5.25,"c":5.38,"v":355200},{"d":"1991-05-01","o":5.28,"h":5.47,"l":5.25,"c":5.47,"v":153200},{"d":"1991-05-02","o":5.5,"h":5.69,"l":5.5,"c":5.56,"v":212800},{"d":"1991-05-03","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":128800},{"d":"1991-05-06","o":5.66,"h":5.69,"l":5.53,"c":5.53,"v":90400},{"d":"1991-05-07","o":5.53,"h":5.59,"l":5.38,"c":5.38,"v":234000},{"d":"1991-05-08","o":5.41,"h":5.56,"l":5.41,"c":5.53,"v":94800},{"d":"1991-05-09","o":5.56,"h":5.72,"l":5.56,"c":5.62,"v":198400},{"d":"1991-05-10","o":5.69,"h":5.72,"l":5.56,"c":5.59,"v":221600},{"d":"1991-05-13","o":5.66,"h":5.72,"l":5.59,"c":5.69,"v":99200},{"d":"1991-05-14","o":5.69,"h":5.72,"l":5.59,"c":5.62,"v":163200},{"d":"1991-05-15","o":5.66,"h":5.69,"l":5.5,"c":5.5,"v":284400},{"d":"1991-05-16","o":5.56,"h":5.62,"l":5.5,"c":5.56,"v":105200},{"d":"1991-05-17","o":5.53,"h":5.59,"l":5.5,"c":5.59,"v":52400},{"d":"1991-05-20","o":5.56,"h":5.59,"l":5.5,"c":5.59,"v":54000},{"d":"1991-05-21","o":5.62,"h":5.66,"l":5.53,"c":5.66,"v":78000},{"d":"1991-05-22","o":5.69,"h":5.81,"l":5.69,"c":5.78,"v":93200},{"d":"1991-05-23","o":5.84,"h":6.44,"l":5.81,"c":6.38,"v":608400},{"d":"1991-05-24","o":6.5,"h":6.72,"l":6.47,"c":6.59,"v":464400},{"d":"1991-05-28","o":6.72,"h":6.81,"l":6.66,"c":6.75,"v":327200},{"d":"1991-05-29","o":6.62,"h":6.66,"l":6.47,"c":6.56,"v":297200},{"d":"1991-05-30","o":6.56,"h":6.66,"l":6.44,"c":6.56,"v":297600},{"d":"1991-05-31","o":6.53,"h":6.59,"l":6.5,"c":6.5,"v":796800},{"d":"1991-06-03","o":6.47,"h":6.53,"l":6.44,"c":6.5,"v":106000},{"d":"1991-06-04","o":6.5,"h":6.72,"l":6.44,"c":6.66,"v":455200},{"d":"1991-06-05","o":6.69,"h":6.69,"l":6.59,"c":6.66,"v":84000},{"d":"1991-06-06","o":6.69,"h":6.94,"l":6.66,"c":6.84,"v":303200},{"d":"1991-06-07","o":6.75,"h":6.75,"l":6.62,"c":6.66,"v":178000},{"d":"1991-06-10","o":6.69,"h":6.69,"l":6.59,"c":6.59,"v":72800},{"d":"1991-06-11","o":6.66,"h":6.75,"l":6.56,"c":6.75,"v":145600},{"d":"1991-06-12","o":6.75,"h":6.78,"l":6.59,"c":6.62,"v":164000},{"d":"1991-06-13","o":6.72,"h":6.94,"l":6.69,"c":6.94,"v":105600},{"d":"1991-06-14","o":6.94,"h":7.22,"l":6.94,"c":7.03,"v":316400},{"d":"1991-06-17","o":7,"h":7.06,"l":6.84,"c":7.03,"v":109200},{"d":"1991-06-18","o":7.03,"h":7.16,"l":7.03,"c":7.03,"v":146400},{"d":"1991-06-19","o":7.03,"h":7.06,"l":6.78,"c":6.84,"v":97600},{"d":"1991-06-20","o":6.88,"h":7.03,"l":6.81,"c":7.03,"v":220800},{"d":"1991-06-21","o":7.03,"h":7.12,"l":7,"c":7.12,"v":97200},{"d":"1991-06-24","o":7.09,"h":7.09,"l":6.88,"c":6.94,"v":143600},{"d":"1991-06-25","o":7,"h":7.03,"l":6.94,"c":6.97,"v":106000},{"d":"1991-06-26","o":7,"h":7.06,"l":6.94,"c":7.03,"v":56400},{"d":"1991-06-27","o":7,"h":7.12,"l":6.97,"c":7.06,"v":102000},{"d":"1991-06-28","o":7.12,"h":7.22,"l":7.06,"c":7.22,"v":158000},{"d":"1991-07-01","o":7.22,"h":7.62,"l":7.22,"c":7.25,"v":235600},{"d":"1991-07-02","o":7.22,"h":7.25,"l":7.19,"c":7.19,"v":86000},{"d":"1991-07-03","o":7.22,"h":7.22,"l":7.12,"c":7.19,"v":107600},{"d":"1991-07-05","o":7.19,"h":7.22,"l":7.16,"c":7.22,"v":25200},{"d":"1991-07-08","o":7.16,"h":7.38,"l":7.12,"c":7.34,"v":103600},{"d":"1991-07-09","o":7.5,"h":7.69,"l":7.5,"c":7.66,"v":216800},{"d":"1991-07-10","o":7.59,"h":7.91,"l":7.59,"c":7.75,"v":234400},{"d":"1991-07-11","o":7.75,"h":7.75,"l":7.59,"c":7.59,"v":124000},{"d":"1991-07-12","o":7.59,"h":7.69,"l":7.41,"c":7.69,"v":125600},{"d":"1991-07-15","o":7.72,"h":7.72,"l":7.62,"c":7.66,"v":117600},{"d":"1991-07-16","o":7.66,"h":7.69,"l":7.59,"c":7.62,"v":116400},{"d":"1991-07-17","o":7.62,"h":7.72,"l":7.59,"c":7.66,"v":90000},{"d":"1991-07-18","o":7.62,"h":7.75,"l":7.56,"c":7.72,"v":111200},{"d":"1991-07-19","o":7.69,"h":7.75,"l":7.59,"c":7.59,"v":60800},{"d":"1991-07-22","o":7.53,"h":7.56,"l":7.34,"c":7.34,"v":126000},{"d":"1991-07-23","o":7.38,"h":7.41,"l":7.19,"c":7.25,"v":181200},{"d":"1991-07-24","o":7.31,"h":7.38,"l":7.28,"c":7.38,"v":98400},{"d":"1991-07-25","o":7.34,"h":7.44,"l":7.34,"c":7.38,"v":30800},{"d":"1991-07-26","o":7.38,"h":7.44,"l":7.38,"c":7.41,"v":55600},{"d":"1991-07-29","o":7.41,"h":7.44,"l":7.38,"c":7.41,"v":11200},{"d":"1991-07-30","o":7.34,"h":7.34,"l":7.28,"c":7.28,"v":92800},{"d":"1991-07-31","o":7.25,"h":7.41,"l":7.25,"c":7.41,"v":115600},{"d":"1991-08-01","o":7.44,"h":7.53,"l":7.44,"c":7.5,"v":82000},{"d":"1991-08-02","o":7.62,"h":7.62,"l":7.38,"c":7.38,"v":94800},{"d":"1991-08-05","o":6.75,"h":6.78,"l":6.5,"c":6.53,"v":846000},{"d":"1991-08-06","o":6.81,"h":6.97,"l":6.78,"c":6.97,"v":440800},{"d":"1991-08-07","o":6.94,"h":6.94,"l":6.62,"c":6.66,"v":323600},{"d":"1991-08-08","o":6.59,"h":6.66,"l":6.59,"c":6.62,"v":144800},{"d":"1991-08-09","o":6.62,"h":6.69,"l":6.59,"c":6.66,"v":319200},{"d":"1991-08-12","o":6.62,"h":6.69,"l":6.56,"c":6.66,"v":112000},{"d":"1991-08-13","o":6.69,"h":6.78,"l":6.62,"c":6.66,"v":229200},{"d":"1991-08-14","o":6.72,"h":6.97,"l":6.72,"c":6.94,"v":134800},{"d":"1991-08-15","o":7.06,"h":7.06,"l":6.88,"c":6.91,"v":475600},{"d":"1991-08-16","o":6.84,"h":6.88,"l":6.84,"c":6.88,"v":130800},{"d":"1991-08-19","o":6.66,"h":6.72,"l":6.5,"c":6.66,"v":140000},{"d":"1991-08-20","o":6.62,"h":6.75,"l":6.41,"c":6.53,"v":195600},{"d":"1991-08-21","o":6.62,"h":6.78,"l":6.62,"c":6.72,"v":130000},{"d":"1991-08-22","o":6.75,"h":6.78,"l":6.53,"c":6.53,"v":129200},{"d":"1991-08-23","o":6.53,"h":6.78,"l":6.5,"c":6.72,"v":135200},{"d":"1991-08-26","o":6.75,"h":6.75,"l":6.69,"c":6.72,"v":30000},{"d":"1991-08-27","o":6.78,"h":6.88,"l":6.72,"c":6.84,"v":112400},{"d":"1991-08-28","o":6.84,"h":7,"l":6.84,"c":7,"v":89600},{"d":"1991-08-29","o":7.06,"h":7.19,"l":7,"c":7.19,"v":100000},{"d":"1991-08-30","o":7.19,"h":7.19,"l":7.12,"c":7.12,"v":42800},{"d":"1991-09-03","o":7.12,"h":7.19,"l":7.06,"c":7.09,"v":61600},{"d":"1991-09-04","o":7.06,"h":7.09,"l":7,"c":7,"v":40400},{"d":"1991-09-05","o":7,"h":7.19,"l":7,"c":7.19,"v":84400},{"d":"1991-09-06","o":7.19,"h":7.19,"l":7,"c":7.12,"v":646000},{"d":"1991-09-09","o":7.16,"h":7.16,"l":7.09,"c":7.12,"v":17600},{"d":"1991-09-10","o":7.12,"h":7.12,"l":6.88,"c":6.91,"v":44400},{"d":"1991-09-11","o":6.91,"h":6.91,"l":6.62,"c":6.62,"v":142000},{"d":"1991-09-12","o":6.69,"h":6.81,"l":6.69,"c":6.81,"v":84800},{"d":"1991-09-13","o":6.84,"h":6.84,"l":6.69,"c":6.72,"v":25600},{"d":"1991-09-16","o":6.69,"h":6.72,"l":6.59,"c":6.62,"v":52400},{"d":"1991-09-17","o":6.66,"h":6.72,"l":6.62,"c":6.66,"v":55200},{"d":"1991-09-18","o":6.62,"h":6.62,"l":6.44,"c":6.44,"v":145200},{"d":"1991-09-19","o":6.47,"h":6.59,"l":6.47,"c":6.59,"v":114800},{"d":"1991-09-20","o":6.62,"h":6.81,"l":6.62,"c":6.78,"v":68400},{"d":"1991-09-23","o":6.81,"h":6.91,"l":6.75,"c":6.91,"v":74000},{"d":"1991-09-24","o":6.97,"h":7,"l":6.88,"c":6.91,"v":90000},{"d":"1991-09-25","o":6.81,"h":6.88,"l":6.78,"c":6.84,"v":23600},{"d":"1991-09-26","o":6.81,"h":6.81,"l":6.69,"c":6.69,"v":36800},{"d":"1991-09-27","o":6.75,"h":6.75,"l":6.59,"c":6.59,"v":26800},{"d":"1991-09-30","o":6.56,"h":6.59,"l":6.44,"c":6.53,"v":114400},{"d":"1991-10-01","o":6.47,"h":6.62,"l":6.47,"c":6.62,"v":42000},{"d":"1991-10-02","o":6.66,"h":6.75,"l":6.66,"c":6.69,"v":46800},{"d":"1991-10-03","o":6.66,"h":6.81,"l":6.66,"c":6.75,"v":49600},{"d":"1991-10-04","o":6.81,"h":6.84,"l":6.81,"c":6.81,"v":20400},{"d":"1991-10-07","o":6.81,"h":6.81,"l":6.66,"c":6.66,"v":45200},{"d":"1991-10-08","o":6.69,"h":6.75,"l":6.66,"c":6.69,"v":55200},{"d":"1991-10-09","o":6.69,"h":6.72,"l":6.62,"c":6.66,"v":32400},{"d":"1991-10-10","o":6.66,"h":6.66,"l":6.56,"c":6.59,"v":27600},{"d":"1991-10-11","o":6.59,"h":6.72,"l":6.56,"c":6.66,"v":36000},{"d":"1991-10-14","o":6.62,"h":6.75,"l":6.62,"c":6.72,"v":61200},{"d":"1991-10-15","o":6.75,"h":7.16,"l":6.72,"c":7.16,"v":136400},{"d":"1991-10-16","o":7.19,"h":7.5,"l":7.19,"c":7.5,"v":219200},{"d":"1991-10-17","o":7.47,"h":7.5,"l":7.28,"c":7.28,"v":158000},{"d":"1991-10-18","o":7.31,"h":7.56,"l":7.28,"c":7.5,"v":76800},{"d":"1991-10-21","o":7.5,"h":7.53,"l":7.41,"c":7.41,"v":53600},{"d":"1991-10-22","o":7.44,"h":7.75,"l":7.41,"c":7.56,"v":115600},{"d":"1991-10-23","o":7.59,"h":7.66,"l":7.5,"c":7.56,"v":76000},{"d":"1991-10-24","o":7.56,"h":7.56,"l":7.28,"c":7.31,"v":86000},{"d":"1991-10-25","o":7.28,"h":7.31,"l":7.09,"c":7.16,"v":115600},{"d":"1991-10-28","o":7.25,"h":7.56,"l":7.25,"c":7.53,"v":80000},{"d":"1991-10-29","o":7.56,"h":7.56,"l":7.41,"c":7.44,"v":20000},{"d":"1991-10-30","o":7.47,"h":8,"l":7.47,"c":7.94,"v":299200},{"d":"1991-10-31","o":8.09,"h":8.38,"l":8.09,"c":8.28,"v":238000},{"d":"1991-11-01","o":8.28,"h":8.47,"l":8.28,"c":8.41,"v":106400},{"d":"1991-11-04","o":8.31,"h":8.31,"l":8.09,"c":8.12,"v":103200},{"d":"1991-11-05","o":8.16,"h":8.16,"l":7.88,"c":8,"v":154400},{"d":"1991-11-06","o":8.06,"h":8.09,"l":8,"c":8.03,"v":206400},{"d":"1991-11-07","o":8,"h":8.03,"l":7.91,"c":7.94,"v":102800},{"d":"1991-11-08","o":8,"h":8,"l":7.91,"c":7.97,"v":62800},{"d":"1991-11-11","o":7.97,"h":8,"l":7.94,"c":8,"v":118400},{"d":"1991-11-12","o":8,"h":8.06,"l":7.97,"c":8,"v":265600},{"d":"1991-11-13","o":7.97,"h":7.97,"l":7.62,"c":7.84,"v":197600},{"d":"1991-11-14","o":7.84,"h":7.88,"l":7.69,"c":7.72,"v":182800},{"d":"1991-11-15","o":7.75,"h":7.81,"l":7.03,"c":7.06,"v":214400},{"d":"1991-11-18","o":7.19,"h":7.56,"l":7.19,"c":7.56,"v":334000},{"d":"1991-11-19","o":7.62,"h":7.62,"l":7.22,"c":7.31,"v":174800},{"d":"1991-11-20","o":7.34,"h":7.53,"l":7.34,"c":7.47,"v":120800},{"d":"1991-11-21","o":7.5,"h":7.75,"l":7.47,"c":7.69,"v":164000},{"d":"1991-11-22","o":7.72,"h":7.75,"l":7.53,"c":7.62,"v":89600},{"d":"1991-11-25","o":7.5,"h":7.5,"l":7.31,"c":7.44,"v":109200},{"d":"1991-11-26","o":7.47,"h":7.5,"l":7.31,"c":7.38,"v":47200},{"d":"1991-11-27","o":7.34,"h":7.34,"l":7.19,"c":7.25,"v":76000},{"d":"1991-11-29","o":7.22,"h":7.31,"l":7.22,"c":7.28,"v":16000},{"d":"1991-12-02","o":7.34,"h":7.34,"l":7.19,"c":7.28,"v":72400},{"d":"1991-12-03","o":7.31,"h":7.44,"l":7.25,"c":7.38,"v":172000},{"d":"1991-12-04","o":7.38,"h":7.41,"l":7.28,"c":7.28,"v":38400},{"d":"1991-12-05","o":7.25,"h":7.34,"l":7.19,"c":7.34,"v":38400},{"d":"1991-12-06","o":7.34,"h":7.34,"l":7.19,"c":7.25,"v":69200},{"d":"1991-12-09","o":7.25,"h":7.25,"l":7.06,"c":7.19,"v":63600},{"d":"1991-12-10","o":7.19,"h":7.19,"l":7.09,"c":7.19,"v":30400},{"d":"1991-12-11","o":7.22,"h":7.25,"l":7.09,"c":7.19,"v":69200},{"d":"1991-12-12","o":7.25,"h":7.28,"l":7.19,"c":7.19,"v":70400},{"d":"1991-12-13","o":7.25,"h":7.44,"l":7.25,"c":7.31,"v":214400},{"d":"1991-12-16","o":7.38,"h":7.44,"l":7.31,"c":7.38,"v":78800},{"d":"1991-12-17","o":7.41,"h":7.41,"l":7.28,"c":7.34,"v":63600},{"d":"1991-12-18","o":7.34,"h":7.34,"l":7.09,"c":7.22,"v":96800},{"d":"1991-12-19","o":7.19,"h":7.19,"l":7.12,"c":7.16,"v":58000},{"d":"1991-12-20","o":7.16,"h":7.19,"l":7.12,"c":7.12,"v":132000},{"d":"1991-12-23","o":7.19,"h":7.38,"l":7.12,"c":7.38,"v":62400},{"d":"1991-12-24","o":7.34,"h":7.78,"l":7.34,"c":7.78,"v":81200},{"d":"1991-12-26","o":7.78,"h":8.16,"l":7.78,"c":8.16,"v":81600},{"d":"1991-12-27","o":8.22,"h":8.53,"l":8.19,"c":8.41,"v":162400},{"d":"1991-12-30","o":8.44,"h":8.59,"l":8.34,"c":8.41,"v":207600},{"d":"1991-12-31","o":8.47,"h":8.59,"l":8.22,"c":8.28,"v":129600},{"d":"1992-01-02","o":8.28,"h":8.28,"l":7.94,"c":7.97,"v":136800},{"d":"1992-01-03","o":7.94,"h":8.12,"l":7.91,"c":8.12,"v":170800},{"d":"1992-01-06","o":8.19,"h":8.5,"l":8.06,"c":8.19,"v":208800},{"d":"1992-01-07","o":8.31,"h":8.41,"l":8.16,"c":8.25,"v":401600},{"d":"1992-01-08","o":8.19,"h":8.56,"l":8.12,"c":8.56,"v":340400},{"d":"1992-01-09","o":8.69,"h":8.97,"l":8.69,"c":8.75,"v":296400},{"d":"1992-01-10","o":8.75,"h":8.75,"l":8.56,"c":8.72,"v":96800},{"d":"1992-01-13","o":8.66,"h":8.69,"l":8.53,"c":8.59,"v":76800},{"d":"1992-01-14","o":8.53,"h":8.69,"l":8.47,"c":8.66,"v":90000},{"d":"1992-01-15","o":8.75,"h":8.91,"l":8.59,"c":8.66,"v":134000},{"d":"1992-01-16","o":8.62,"h":8.88,"l":8.59,"c":8.88,"v":140400},{"d":"1992-01-17","o":8.94,"h":9.22,"l":8.94,"c":9.03,"v":128400},{"d":"1992-01-20","o":9,"h":9.12,"l":8.94,"c":9.12,"v":261600},{"d":"1992-01-21","o":9.12,"h":9.12,"l":8.75,"c":8.75,"v":213600},{"d":"1992-01-22","o":8.72,"h":8.81,"l":8.56,"c":8.81,"v":105200},{"d":"1992-01-23","o":8.75,"h":9.34,"l":8.75,"c":8.91,"v":161200},{"d":"1992-01-24","o":8.91,"h":8.94,"l":8.75,"c":8.84,"v":72800},{"d":"1992-01-27","o":8.84,"h":9,"l":8.84,"c":8.91,"v":40800},{"d":"1992-01-28","o":8.97,"h":9.25,"l":8.97,"c":9.25,"v":84000},{"d":"1992-01-29","o":9.25,"h":9.56,"l":9.16,"c":9.25,"v":196400},{"d":"1992-01-30","o":9.19,"h":9.47,"l":9.19,"c":9.38,"v":208000},{"d":"1992-01-31","o":9.41,"h":9.5,"l":9.28,"c":9.28,"v":84400},{"d":"1992-02-03","o":9.34,"h":9.34,"l":8.88,"c":8.97,"v":133200},{"d":"1992-02-04","o":9,"h":9.19,"l":8.94,"c":9.19,"v":213600},{"d":"1992-02-05","o":9.25,"h":9.56,"l":9.25,"c":9.28,"v":286000},{"d":"1992-02-06","o":9.25,"h":9.41,"l":9.25,"c":9.25,"v":114400},{"d":"1992-02-07","o":9.31,"h":9.53,"l":9.31,"c":9.47,"v":121200},{"d":"1992-02-10","o":9.53,"h":9.78,"l":9.34,"c":9.53,"v":330400},{"d":"1992-02-11","o":9.59,"h":9.72,"l":9.56,"c":9.66,"v":102800},{"d":"1992-02-12","o":9.62,"h":9.62,"l":9.38,"c":9.38,"v":224800},{"d":"1992-02-13","o":9.22,"h":9.38,"l":9.22,"c":9.28,"v":175200},{"d":"1992-02-14","o":9.28,"h":9.38,"l":9.25,"c":9.31,"v":80800},{"d":"1992-02-18","o":9.34,"h":9.38,"l":9.25,"c":9.34,"v":175600},{"d":"1992-02-19","o":9.41,"h":9.41,"l":9.16,"c":9.25,"v":449200},{"d":"1992-02-20","o":9.19,"h":9.25,"l":9.12,"c":9.19,"v":88000},{"d":"1992-02-21","o":9.16,"h":9.19,"l":9.12,"c":9.16,"v":69200},{"d":"1992-02-24","o":9.12,"h":9.16,"l":9.09,"c":9.12,"v":76800},{"d":"1992-02-25","o":9.09,"h":9.12,"l":9,"c":9,"v":130400},{"d":"1992-02-26","o":9,"h":9.12,"l":9,"c":9.12,"v":91200},{"d":"1992-02-27","o":9.19,"h":9.22,"l":9.19,"c":9.22,"v":20000},{"d":"1992-02-28","o":9.19,"h":9.25,"l":9.19,"c":9.19,"v":36400},{"d":"1992-03-02","o":9.16,"h":9.22,"l":9.12,"c":9.16,"v":21600},{"d":"1992-03-03","o":9.16,"h":9.19,"l":9.03,"c":9.12,"v":35200},{"d":"1992-03-04","o":9.09,"h":9.19,"l":9.03,"c":9.03,"v":54400},{"d":"1992-03-05","o":9.03,"h":9.03,"l":8.91,"c":8.94,"v":144800},{"d":"1992-03-06","o":8.94,"h":8.94,"l":8.62,"c":8.69,"v":198000},{"d":"1992-03-09","o":8.66,"h":8.75,"l":8.62,"c":8.72,"v":105600},{"d":"1992-03-10","o":8.75,"h":8.78,"l":8.72,"c":8.78,"v":41600},{"d":"1992-03-11","o":8.78,"h":8.78,"l":8.66,"c":8.78,"v":48000},{"d":"1992-03-12","o":8.72,"h":8.75,"l":8.47,"c":8.59,"v":128400},{"d":"1992-03-13","o":8.53,"h":8.59,"l":8.5,"c":8.56,"v":31200},{"d":"1992-03-16","o":8.59,"h":8.59,"l":8.47,"c":8.47,"v":38000},{"d":"1992-03-17","o":8.47,"h":8.47,"l":8.12,"c":8.25,"v":290000},{"d":"1992-03-18","o":8.34,"h":8.56,"l":8.31,"c":8.47,"v":118000},{"d":"1992-03-19","o":8.53,"h":8.69,"l":8.47,"c":8.69,"v":83200},{"d":"1992-03-20","o":8.75,"h":8.88,"l":8.75,"c":8.81,"v":118800},{"d":"1992-03-23","o":8.78,"h":9.16,"l":8.75,"c":9.09,"v":77600},{"d":"1992-03-24","o":9.09,"h":9.19,"l":8.88,"c":9.03,"v":151600},{"d":"1992-03-25","o":9.06,"h":9.06,"l":8.94,"c":8.94,"v":48800},{"d":"1992-03-26","o":8.94,"h":9.12,"l":8.94,"c":9.03,"v":44000},{"d":"1992-03-27","o":9.06,"h":9.12,"l":9.03,"c":9.06,"v":46000},{"d":"1992-03-30","o":9.03,"h":9.12,"l":9.03,"c":9.12,"v":42000},{"d":"1992-03-31","o":9.12,"h":9.16,"l":9.12,"c":9.16,"v":48800},{"d":"1992-04-01","o":9.12,"h":9.12,"l":8.88,"c":8.88,"v":191200},{"d":"1992-04-02","o":8.81,"h":8.84,"l":8.41,"c":8.41,"v":70800},{"d":"1992-04-03","o":8.22,"h":8.28,"l":8.06,"c":8.16,"v":151600},{"d":"1992-04-06","o":8.19,"h":8.28,"l":8.16,"c":8.25,"v":112800},{"d":"1992-04-07","o":8.25,"h":8.25,"l":7.88,"c":7.88,"v":133200},{"d":"1992-04-08","o":7.88,"h":8.12,"l":7.78,"c":8.12,"v":132400},{"d":"1992-04-09","o":8.12,"h":8.19,"l":8,"c":8,"v":77600},{"d":"1992-04-10","o":8.06,"h":8.41,"l":8.03,"c":8.09,"v":106000},{"d":"1992-04-13","o":8.06,"h":8.22,"l":8.06,"c":8.16,"v":44800},{"d":"1992-04-14","o":8.25,"h":8.41,"l":8.19,"c":8.41,"v":136800},{"d":"1992-04-15","o":8.38,"h":8.44,"l":8.25,"c":8.25,"v":30400},{"d":"1992-04-16","o":8.31,"h":8.41,"l":8.25,"c":8.31,"v":84000},{"d":"1992-04-20","o":8.28,"h":8.28,"l":8.12,"c":8.16,"v":26800},{"d":"1992-04-21","o":8.06,"h":8.16,"l":7.94,"c":8.16,"v":158800},{"d":"1992-04-22","o":8.16,"h":8.16,"l":7.97,"c":8,"v":68400},{"d":"1992-04-23","o":8.03,"h":8.16,"l":7.97,"c":7.97,"v":52800},{"d":"1992-04-24","o":7.97,"h":8.03,"l":7.97,"c":8,"v":29600},{"d":"1992-04-27","o":8,"h":8,"l":7.84,"c":7.84,"v":50000},{"d":"1992-04-28","o":7.81,"h":7.94,"l":7.66,"c":7.66,"v":115600},{"d":"1992-04-29","o":7.66,"h":7.66,"l":7.38,"c":7.59,"v":372400},{"d":"1992-04-30","o":7.69,"h":8.03,"l":7.69,"c":7.88,"v":158400},{"d":"1992-05-01","o":7.94,"h":8.31,"l":7.94,"c":8.22,"v":114400},{"d":"1992-05-04","o":8.31,"h":8.5,"l":8.25,"c":8.28,"v":275600},{"d":"1992-05-05","o":8.25,"h":8.25,"l":8.16,"c":8.19,"v":63200},{"d":"1992-05-06","o":8.19,"h":8.19,"l":8,"c":8.03,"v":75600},{"d":"1992-05-07","o":8.03,"h":8.06,"l":8,"c":8.06,"v":54800},{"d":"1992-05-08","o":8.06,"h":8.09,"l":8.03,"c":8.06,"v":46400},{"d":"1992-05-11","o":8.03,"h":8.06,"l":8.03,"c":8.03,"v":24400},{"d":"1992-05-12","o":8.09,"h":8.12,"l":7.97,"c":8.06,"v":82000},{"d":"1992-05-13","o":8,"h":8.06,"l":7.91,"c":7.94,"v":47600},{"d":"1992-05-14","o":7.91,"h":7.94,"l":7.81,"c":7.81,"v":24400},{"d":"1992-05-15","o":7.78,"h":7.81,"l":7.66,"c":7.66,"v":57600},{"d":"1992-05-18","o":7.66,"h":7.72,"l":7.56,"c":7.66,"v":74000},{"d":"1992-05-19","o":7.62,"h":7.75,"l":7.59,"c":7.59,"v":60400},{"d":"1992-05-20","o":7.66,"h":7.94,"l":7.62,"c":7.88,"v":42000},{"d":"1992-05-21","o":7.91,"h":8.03,"l":7.84,"c":8,"v":62000},{"d":"1992-05-22","o":8.06,"h":8.06,"l":8,"c":8.03,"v":25600},{"d":"1992-05-26","o":8,"h":8.03,"l":7.94,"c":7.97,"v":32800},{"d":"1992-05-27","o":8,"h":8,"l":8,"c":8,"v":17200},{"d":"1992-05-28","o":7.94,"h":7.94,"l":7.84,"c":7.91,"v":39200},{"d":"1992-05-29","o":8.06,"h":8.19,"l":8.06,"c":8.16,"v":54800},{"d":"1992-06-01","o":8.06,"h":8.12,"l":8.06,"c":8.12,"v":76400},{"d":"1992-06-02","o":8.09,"h":8.12,"l":8.06,"c":8.06,"v":65600},{"d":"1992-06-03","o":8.09,"h":8.12,"l":8.03,"c":8.03,"v":64000},{"d":"1992-06-04","o":8.06,"h":8.09,"l":8.06,"c":8.06,"v":32400},{"d":"1992-06-05","o":8.09,"h":8.12,"l":8.06,"c":8.12,"v":20800},{"d":"1992-06-08","o":8.09,"h":8.12,"l":8,"c":8.03,"v":32000},{"d":"1992-06-09","o":8,"h":8,"l":7.84,"c":7.94,"v":38800},{"d":"1992-06-10","o":7.88,"h":8,"l":7.81,"c":7.88,"v":44400},{"d":"1992-06-11","o":7.91,"h":7.94,"l":7.81,"c":7.91,"v":56400},{"d":"1992-06-12","o":7.94,"h":8,"l":7.94,"c":7.97,"v":26800},{"d":"1992-06-15","o":8.09,"h":8.09,"l":8.03,"c":8.06,"v":117600},{"d":"1992-06-16","o":8.06,"h":8.12,"l":8.03,"c":8.09,"v":55600},{"d":"1992-06-17","o":8.09,"h":8.12,"l":7.81,"c":7.81,"v":99600},{"d":"1992-06-18","o":7.81,"h":8,"l":7.81,"c":7.97,"v":71200},{"d":"1992-06-19","o":7.97,"h":8,"l":7.97,"c":8,"v":30800},{"d":"1992-06-22","o":7.97,"h":7.97,"l":7.81,"c":7.84,"v":79600},{"d":"1992-06-23","o":7.84,"h":7.84,"l":7.56,"c":7.78,"v":90000},{"d":"1992-06-24","o":7.75,"h":7.84,"l":7.72,"c":7.81,"v":50800},{"d":"1992-06-25","o":7.84,"h":7.97,"l":7.84,"c":7.94,"v":48000},{"d":"1992-06-26","o":7.94,"h":8,"l":7.94,"c":8,"v":57600},{"d":"1992-06-29","o":7.94,"h":8,"l":7.91,"c":8,"v":44000},{"d":"1992-06-30","o":8,"h":8.06,"l":7.94,"c":8.03,"v":52400},{"d":"1992-07-01","o":8.03,"h":8.25,"l":8.03,"c":8.25,"v":72800},{"d":"1992-07-02","o":8.56,"h":8.81,"l":8.41,"c":8.41,"v":183600},{"d":"1992-07-06","o":8.31,"h":8.47,"l":8.28,"c":8.47,"v":83600},{"d":"1992-07-07","o":8.47,"h":8.72,"l":8.47,"c":8.66,"v":159600},{"d":"1992-07-08","o":8.62,"h":8.69,"l":8.56,"c":8.66,"v":58800},{"d":"1992-07-09","o":8.62,"h":8.75,"l":8.62,"c":8.69,"v":65600},{"d":"1992-07-10","o":8.75,"h":8.78,"l":8.66,"c":8.78,"v":86800},{"d":"1992-07-13","o":8.78,"h":8.84,"l":8.69,"c":8.81,"v":44800},{"d":"1992-07-14","o":8.88,"h":8.91,"l":8.72,"c":8.81,"v":88400},{"d":"1992-07-15","o":8.75,"h":9.06,"l":8.75,"c":9,"v":104800},{"d":"1992-07-16","o":8.97,"h":9.12,"l":8.97,"c":9.09,"v":103600},{"d":"1992-07-17","o":9.12,"h":9.12,"l":8.84,"c":9.09,"v":104000},{"d":"1992-07-20","o":9,"h":9,"l":8.81,"c":8.91,"v":78800},{"d":"1992-07-21","o":8.94,"h":8.97,"l":8.88,"c":8.97,"v":21600},{"d":"1992-07-22","o":8.97,"h":8.97,"l":8.88,"c":8.97,"v":42000},{"d":"1992-07-23","o":8.97,"h":8.97,"l":8.91,"c":8.97,"v":26400},{"d":"1992-07-24","o":8.97,"h":8.97,"l":8.88,"c":8.88,"v":24000},{"d":"1992-07-27","o":8.88,"h":8.88,"l":8.75,"c":8.81,"v":69600},{"d":"1992-07-28","o":8.88,"h":8.94,"l":8.78,"c":8.84,"v":51200},{"d":"1992-07-29","o":8.91,"h":9.09,"l":8.91,"c":9,"v":66000},{"d":"1992-07-30","o":9.03,"h":9.03,"l":8.94,"c":9,"v":43600},{"d":"1992-07-31","o":9,"h":9.53,"l":9,"c":9.41,"v":205600},{"d":"1992-08-03","o":9.28,"h":9.28,"l":9.12,"c":9.16,"v":120800},{"d":"1992-08-04","o":9.16,"h":9.38,"l":9.12,"c":9.25,"v":101200},{"d":"1992-08-05","o":9.25,"h":9.25,"l":9.16,"c":9.19,"v":41600},{"d":"1992-08-06","o":9.12,"h":9.12,"l":8.94,"c":8.97,"v":143600},{"d":"1992-08-07","o":8.91,"h":9.09,"l":8.88,"c":8.97,"v":81600},{"d":"1992-08-10","o":8.97,"h":8.97,"l":8.88,"c":8.94,"v":39200},{"d":"1992-08-11","o":8.94,"h":8.97,"l":8.88,"c":8.94,"v":37600},{"d":"1992-08-12","o":8.91,"h":8.97,"l":8.88,"c":8.94,"v":34400},{"d":"1992-08-13","o":9,"h":9.03,"l":8.91,"c":9.03,"v":34800},{"d":"1992-08-14","o":9.03,"h":9.03,"l":8.81,"c":8.81,"v":25200},{"d":"1992-08-17","o":8.81,"h":8.84,"l":8.69,"c":8.69,"v":104000},{"d":"1992-08-18","o":8.62,"h":8.69,"l":8.5,"c":8.56,"v":137600},{"d":"1992-08-19","o":8.59,"h":8.62,"l":8.56,"c":8.59,"v":25200},{"d":"1992-08-20","o":8.62,"h":8.62,"l":8.25,"c":8.5,"v":110800},{"d":"1992-08-21","o":8.44,"h":8.5,"l":8.34,"c":8.38,"v":42800},{"d":"1992-08-24","o":8.38,"h":8.38,"l":8,"c":8.16,"v":108400},{"d":"1992-08-25","o":8.19,"h":8.34,"l":8.12,"c":8.34,"v":163200},{"d":"1992-08-26","o":8.34,"h":8.47,"l":8.34,"c":8.38,"v":184400},{"d":"1992-08-27","o":8.38,"h":8.38,"l":8.22,"c":8.22,"v":237200},{"d":"1992-08-28","o":8.19,"h":8.22,"l":8.16,"c":8.16,"v":87600},{"d":"1992-08-31","o":8.19,"h":8.19,"l":8.12,"c":8.16,"v":102400},{"d":"1992-09-01","o":8.16,"h":8.41,"l":8.16,"c":8.38,"v":83600},{"d":"1992-09-02","o":8.38,"h":8.5,"l":8.38,"c":8.47,"v":48800},{"d":"1992-09-03","o":8.56,"h":8.75,"l":8.56,"c":8.66,"v":220800},{"d":"1992-09-04","o":8.62,"h":8.75,"l":8.56,"c":8.75,"v":86000},{"d":"1992-09-08","o":8.81,"h":8.88,"l":8.69,"c":8.69,"v":168400},{"d":"1992-09-09","o":8.62,"h":8.62,"l":8.44,"c":8.5,"v":82800},{"d":"1992-09-10","o":8.5,"h":8.5,"l":8.34,"c":8.38,"v":80000},{"d":"1992-09-11","o":8.44,"h":8.5,"l":8.41,"c":8.5,"v":62400},{"d":"1992-09-14","o":8.53,"h":8.56,"l":8.38,"c":8.38,"v":157200},{"d":"1992-09-15","o":8.44,"h":8.44,"l":8.16,"c":8.19,"v":110400},{"d":"1992-09-16","o":8.25,"h":8.25,"l":8.16,"c":8.25,"v":118800},{"d":"1992-09-17","o":8.25,"h":8.31,"l":8.16,"c":8.31,"v":203200},{"d":"1992-09-18","o":8.31,"h":8.47,"l":8.31,"c":8.44,"v":77600},{"d":"1992-09-21","o":8.34,"h":8.38,"l":8.22,"c":8.25,"v":55200},{"d":"1992-09-22","o":8.25,"h":8.25,"l":8.09,"c":8.16,"v":81200},{"d":"1992-09-23","o":8.09,"h":8.12,"l":7.94,"c":7.97,"v":120400},{"d":"1992-09-24","o":7.94,"h":7.97,"l":7.69,"c":7.78,"v":143600},{"d":"1992-09-25","o":7.75,"h":7.78,"l":7.69,"c":7.72,"v":86000},{"d":"1992-09-28","o":7.72,"h":7.72,"l":7.22,"c":7.31,"v":408800},{"d":"1992-09-29","o":7.34,"h":7.62,"l":7.28,"c":7.62,"v":545600},{"d":"1992-09-30","o":7.62,"h":7.78,"l":7.62,"c":7.66,"v":171600},{"d":"1992-10-01","o":7.69,"h":7.75,"l":7.62,"c":7.75,"v":245600},{"d":"1992-10-02","o":7.81,"h":7.84,"l":7.72,"c":7.72,"v":196400},{"d":"1992-10-05","o":7.69,"h":7.97,"l":7.53,"c":7.97,"v":207200},{"d":"1992-10-06","o":7.97,"h":7.97,"l":7.84,"c":7.91,"v":62000},{"d":"1992-10-07","o":7.91,"h":8.03,"l":7.84,"c":7.94,"v":77600},{"d":"1992-10-08","o":7.97,"h":8.06,"l":7.88,"c":8.06,"v":53200},{"d":"1992-10-09","o":8.03,"h":8.03,"l":7.94,"c":7.97,"v":36400},{"d":"1992-10-12","o":8,"h":8.03,"l":7.97,"c":8,"v":38400},{"d":"1992-10-13","o":8,"h":8.16,"l":8,"c":8.16,"v":93600},{"d":"1992-10-14","o":8.09,"h":8.19,"l":8.03,"c":8.06,"v":39200},{"d":"1992-10-15","o":8.09,"h":8.19,"l":8.09,"c":8.16,"v":43200},{"d":"1992-10-16","o":8.19,"h":8.25,"l":8.16,"c":8.25,"v":84000},{"d":"1992-10-19","o":8.25,"h":8.38,"l":8.25,"c":8.34,"v":55600},{"d":"1992-10-20","o":8.44,"h":8.5,"l":8.38,"c":8.5,"v":69600},{"d":"1992-10-21","o":8.47,"h":8.59,"l":8.47,"c":8.53,"v":62000},{"d":"1992-10-22","o":8.56,"h":8.56,"l":8.25,"c":8.25,"v":156800},{"d":"1992-10-23","o":8.25,"h":8.34,"l":8.25,"c":8.31,"v":24800},{"d":"1992-10-26","o":8.31,"h":8.31,"l":8.19,"c":8.19,"v":22000},{"d":"1992-10-27","o":8.25,"h":8.31,"l":8.19,"c":8.31,"v":121600},{"d":"1992-10-28","o":8.31,"h":8.34,"l":8.28,"c":8.34,"v":44000},{"d":"1992-10-29","o":8.34,"h":8.38,"l":8.22,"c":8.25,"v":59200},{"d":"1992-10-30","o":8.28,"h":8.41,"l":8.22,"c":8.41,"v":45200},{"d":"1992-11-02","o":8.41,"h":8.62,"l":8.41,"c":8.62,"v":88800},{"d":"1992-11-03","o":8.62,"h":8.78,"l":8.5,"c":8.53,"v":142000},{"d":"1992-11-04","o":8.62,"h":8.81,"l":8.62,"c":8.62,"v":112400},{"d":"1992-11-05","o":8.66,"h":8.66,"l":8.53,"c":8.56,"v":81200},{"d":"1992-11-06","o":8.25,"h":8.28,"l":8.06,"c":8.09,"v":170000},{"d":"1992-11-09","o":8.16,"h":8.22,"l":8,"c":8.22,"v":153600},{"d":"1992-11-10","o":8.22,"h":8.22,"l":8.12,"c":8.22,"v":43200},{"d":"1992-11-11","o":8.25,"h":8.38,"l":8.25,"c":8.31,"v":157200},{"d":"1992-11-12","o":8.31,"h":8.34,"l":8.19,"c":8.22,"v":84800},{"d":"1992-11-13","o":8.25,"h":8.31,"l":8.22,"c":8.25,"v":62000},{"d":"1992-11-16","o":8.22,"h":8.31,"l":8.16,"c":8.28,"v":87200},{"d":"1992-11-17","o":8.28,"h":8.34,"l":8.25,"c":8.25,"v":53200},{"d":"1992-11-18","o":8.25,"h":8.25,"l":8.19,"c":8.22,"v":39600},{"d":"1992-11-19","o":8.22,"h":8.28,"l":8.16,"c":8.19,"v":124400},{"d":"1992-11-20","o":8.31,"h":8.31,"l":8.19,"c":8.19,"v":55600},{"d":"1992-11-23","o":8.25,"h":8.25,"l":8.16,"c":8.22,"v":84800},{"d":"1992-11-24","o":8.38,"h":8.62,"l":8.34,"c":8.56,"v":233200},{"d":"1992-11-25","o":8.62,"h":8.78,"l":8.59,"c":8.69,"v":88000},{"d":"1992-11-27","o":8.72,"h":8.75,"l":8.66,"c":8.72,"v":23600},{"d":"1992-11-30","o":8.78,"h":8.91,"l":8.75,"c":8.88,"v":90000},{"d":"1992-12-01","o":8.84,"h":8.84,"l":8.62,"c":8.69,"v":90400},{"d":"1992-12-02","o":8.62,"h":8.91,"l":8.62,"c":8.84,"v":97600},{"d":"1992-12-03","o":8.88,"h":9,"l":8.88,"c":8.94,"v":142000},{"d":"1992-12-04","o":8.97,"h":9.06,"l":8.94,"c":9.06,"v":121600},{"d":"1992-12-07","o":9.09,"h":9.28,"l":9,"c":9.03,"v":95200},{"d":"1992-12-08","o":9.09,"h":9.12,"l":9.03,"c":9.06,"v":65600},{"d":"1992-12-09","o":9.06,"h":9.09,"l":9,"c":9.06,"v":86800},{"d":"1992-12-10","o":9.12,"h":9.38,"l":9.09,"c":9.16,"v":74000},{"d":"1992-12-11","o":9.22,"h":9.38,"l":9.19,"c":9.28,"v":64000},{"d":"1992-12-14","o":9.34,"h":9.38,"l":9.03,"c":9.03,"v":62400},{"d":"1992-12-15","o":9.06,"h":9.22,"l":9.06,"c":9.16,"v":40000},{"d":"1992-12-16","o":9.19,"h":9.19,"l":8.91,"c":8.94,"v":333200},{"d":"1992-12-17","o":8.91,"h":8.91,"l":8.75,"c":8.91,"v":99600},{"d":"1992-12-18","o":8.97,"h":9.22,"l":8.97,"c":9.16,"v":86800},{"d":"1992-12-21","o":9.12,"h":9.12,"l":9,"c":9.06,"v":57600},{"d":"1992-12-22","o":9.03,"h":9.19,"l":9,"c":9.12,"v":61200},{"d":"1992-12-23","o":9.12,"h":9.22,"l":9,"c":9,"v":138800},{"d":"1992-12-24","o":9.06,"h":9.06,"l":9,"c":9.03,"v":9600},{"d":"1992-12-28","o":9.06,"h":9.09,"l":9.03,"c":9.06,"v":22400},{"d":"1992-12-29","o":9.06,"h":9.12,"l":9.03,"c":9.03,"v":28400},{"d":"1992-12-30","o":9.06,"h":9.09,"l":8.97,"c":9.03,"v":32400},{"d":"1992-12-31","o":9,"h":9.09,"l":8.88,"c":9.09,"v":44000},{"d":"1993-01-04","o":9.06,"h":9.12,"l":9,"c":9.06,"v":65200},{"d":"1993-01-05","o":9.09,"h":9.09,"l":8.91,"c":8.97,"v":49600},{"d":"1993-01-06","o":8.97,"h":9,"l":8.91,"c":8.91,"v":39200},{"d":"1993-01-07","o":8.91,"h":8.91,"l":8.56,"c":8.59,"v":85200},{"d":"1993-01-08","o":8.41,"h":8.56,"l":8.38,"c":8.53,"v":142400},{"d":"1993-01-11","o":8.47,"h":8.59,"l":8.47,"c":8.59,"v":55600},{"d":"1993-01-12","o":8.62,"h":8.62,"l":8.47,"c":8.56,"v":81200},{"d":"1993-01-13","o":8.44,"h":8.53,"l":8.44,"c":8.47,"v":48000},{"d":"1993-01-14","o":8.5,"h":8.56,"l":8.47,"c":8.53,"v":81600},{"d":"1993-01-15","o":8.56,"h":9.06,"l":8.56,"c":9.06,"v":305200},{"d":"1993-01-18","o":9.06,"h":9.06,"l":8.81,"c":8.81,"v":116400},{"d":"1993-01-19","o":8.84,"h":9.03,"l":8.75,"c":8.97,"v":111600},{"d":"1993-01-20","o":8.88,"h":9,"l":8.84,"c":8.94,"v":84000},{"d":"1993-01-21","o":8.78,"h":8.97,"l":8.75,"c":8.88,"v":66800},{"d":"1993-01-22","o":8.88,"h":8.91,"l":8.84,"c":8.88,"v":25600},{"d":"1993-01-25","o":8.81,"h":9.06,"l":8.78,"c":9.06,"v":56400},{"d":"1993-01-26","o":9.06,"h":9.09,"l":8.97,"c":9.06,"v":52000},{"d":"1993-01-27","o":9.31,"h":9.81,"l":9.31,"c":9.69,"v":501200},{"d":"1993-01-28","o":9.69,"h":10.22,"l":9.59,"c":9.97,"v":409200},{"d":"1993-01-29","o":9.91,"h":9.97,"l":9.78,"c":9.84,"v":141600},{"d":"1993-02-01","o":9.88,"h":9.97,"l":9.84,"c":9.97,"v":200800},{"d":"1993-02-02","o":9.94,"h":10.25,"l":9.94,"c":10.22,"v":193600},{"d":"1993-02-03","o":10.19,"h":10.28,"l":10.12,"c":10.28,"v":316800},{"d":"1993-02-04","o":10.62,"h":10.69,"l":10.34,"c":10.41,"v":228800},{"d":"1993-02-05","o":10.31,"h":10.34,"l":10.06,"c":10.16,"v":132800},{"d":"1993-02-08","o":10.09,"h":10.25,"l":10.09,"c":10.16,"v":34400},{"d":"1993-02-09","o":10.22,"h":10.25,"l":10.12,"c":10.22,"v":123200},{"d":"1993-02-10","o":10.31,"h":10.47,"l":10.22,"c":10.41,"v":198400},{"d":"1993-02-11","o":10.47,"h":10.59,"l":10.31,"c":10.56,"v":93200},{"d":"1993-02-12","o":10.25,"h":10.31,"l":10.16,"c":10.25,"v":188400},{"d":"1993-02-16","o":10.19,"h":10.19,"l":9.66,"c":9.88,"v":351200},{"d":"1993-02-17","o":9.75,"h":9.75,"l":9.5,"c":9.62,"v":390000},{"d":"1993-02-18","o":9.69,"h":9.72,"l":9.59,"c":9.66,"v":132800},{"d":"1993-02-19","o":9.62,"h":9.75,"l":9.62,"c":9.72,"v":70400},{"d":"1993-02-22","o":9.72,"h":9.78,"l":9.62,"c":9.75,"v":81200},{"d":"1993-02-23","o":9.66,"h":9.69,"l":9.38,"c":9.56,"v":276000},{"d":"1993-02-24","o":9.53,"h":9.72,"l":9.53,"c":9.69,"v":151600},{"d":"1993-02-25","o":9.75,"h":9.75,"l":9.66,"c":9.72,"v":33200},{"d":"1993-02-26","o":9.66,"h":9.75,"l":9.5,"c":9.75,"v":63600},{"d":"1993-03-01","o":9.75,"h":9.75,"l":9.66,"c":9.66,"v":97200},{"d":"1993-03-02","o":9.66,"h":9.75,"l":9.62,"c":9.75,"v":56800},{"d":"1993-03-03","o":9.81,"h":9.97,"l":9.78,"c":9.97,"v":86400},{"d":"1993-03-04","o":10,"h":10.03,"l":9.94,"c":9.97,"v":166000},{"d":"1993-03-05","o":9.97,"h":10.28,"l":9.97,"c":10.19,"v":160000},{"d":"1993-03-08","o":10.19,"h":10.31,"l":10.16,"c":10.28,"v":97200},{"d":"1993-03-09","o":10.31,"h":11.03,"l":10.31,"c":10.94,"v":228400},{"d":"1993-03-10","o":10.97,"h":10.97,"l":10.75,"c":10.88,"v":160800},{"d":"1993-03-11","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":52400},{"d":"1993-03-12","o":10.75,"h":10.84,"l":10.62,"c":10.84,"v":61600},{"d":"1993-03-15","o":10.78,"h":10.88,"l":10.59,"c":10.66,"v":88000},{"d":"1993-03-16","o":10.75,"h":11.62,"l":10.75,"c":11.56,"v":148800},{"d":"1993-03-17","o":11.5,"h":11.5,"l":11.06,"c":11.12,"v":115200},{"d":"1993-03-18","o":11.06,"h":11.31,"l":11.06,"c":11.19,"v":54800},{"d":"1993-03-19","o":11.19,"h":11.19,"l":10.81,"c":11,"v":68000},{"d":"1993-03-22","o":11.06,"h":11.06,"l":10.69,"c":10.94,"v":70800},{"d":"1993-03-23","o":10.94,"h":11,"l":10.69,"c":11,"v":65800},{"d":"1993-03-24","o":11.06,"h":11.25,"l":10.88,"c":11.25,"v":71800},{"d":"1993-03-25","o":11.19,"h":11.25,"l":11.06,"c":11.19,"v":46400},{"d":"1993-03-26","o":11.25,"h":11.38,"l":11.12,"c":11.12,"v":60800},{"d":"1993-03-29","o":11.12,"h":11.19,"l":10.94,"c":11.06,"v":106200},{"d":"1993-03-30","o":11,"h":11.12,"l":10.94,"c":10.94,"v":22800},{"d":"1993-03-31","o":10.88,"h":11,"l":10.69,"c":10.69,"v":119400},{"d":"1993-04-01","o":10.69,"h":10.81,"l":10.62,"c":10.69,"v":64600},{"d":"1993-04-02","o":10.69,"h":10.75,"l":10.25,"c":10.31,"v":77800},{"d":"1993-04-05","o":10.44,"h":10.5,"l":10.31,"c":10.31,"v":56800},{"d":"1993-04-06","o":10.31,"h":10.38,"l":9.81,"c":9.81,"v":111000},{"d":"1993-04-07","o":9.69,"h":10.19,"l":9.38,"c":10.19,"v":181600},{"d":"1993-04-08","o":10.25,"h":10.44,"l":10.12,"c":10.44,"v":45600},{"d":"1993-04-12","o":10.62,"h":10.69,"l":10.5,"c":10.5,"v":95800},{"d":"1993-04-13","o":10.56,"h":10.62,"l":10.25,"c":10.25,"v":40200},{"d":"1993-04-14","o":10.31,"h":10.44,"l":10.19,"c":10.38,"v":37600},{"d":"1993-04-15","o":10.44,"h":10.56,"l":10.38,"c":10.44,"v":49200},{"d":"1993-04-16","o":10.38,"h":10.44,"l":10.06,"c":10.25,"v":45800},{"d":"1993-04-19","o":10.44,"h":10.62,"l":10.31,"c":10.38,"v":81200},{"d":"1993-04-20","o":10.25,"h":10.25,"l":9.88,"c":10,"v":89200},{"d":"1993-04-21","o":9.88,"h":10.12,"l":9.81,"c":10.06,"v":67200},{"d":"1993-04-22","o":9.94,"h":10.75,"l":9.94,"c":10.5,"v":89600},{"d":"1993-04-23","o":10.38,"h":10.44,"l":10.19,"c":10.19,"v":51400},{"d":"1993-04-26","o":10.31,"h":10.31,"l":9.88,"c":9.88,"v":78800},{"d":"1993-04-27","o":9.88,"h":9.94,"l":9.62,"c":9.88,"v":55400},{"d":"1993-04-28","o":9.75,"h":9.81,"l":9.62,"c":9.81,"v":57600},{"d":"1993-04-29","o":9.88,"h":10.12,"l":9.88,"c":9.94,"v":19600},{"d":"1993-04-30","o":10,"h":10.25,"l":9.94,"c":9.94,"v":59200},{"d":"1993-05-03","o":10.12,"h":10.19,"l":9.88,"c":10,"v":52600},{"d":"1993-05-04","o":10,"h":10.12,"l":9.62,"c":9.81,"v":74400},{"d":"1993-05-05","o":9.88,"h":10,"l":9.81,"c":9.94,"v":44600},{"d":"1993-05-06","o":10,"h":10.12,"l":9.94,"c":9.94,"v":33200},{"d":"1993-05-07","o":9.81,"h":9.94,"l":9.75,"c":9.94,"v":32000},{"d":"1993-05-10","o":9.88,"h":10.06,"l":9.75,"c":9.88,"v":49000},{"d":"1993-05-11","o":10,"h":10,"l":9.88,"c":9.94,"v":46400},{"d":"1993-05-12","o":9.88,"h":10.06,"l":9.88,"c":9.94,"v":55400},{"d":"1993-05-13","o":9.88,"h":10,"l":9.88,"c":9.88,"v":66000},{"d":"1993-05-14","o":9.88,"h":10,"l":9.81,"c":9.81,"v":47600},{"d":"1993-05-17","o":9.75,"h":9.81,"l":9.44,"c":9.56,"v":95400},{"d":"1993-05-18","o":9.56,"h":9.56,"l":9.44,"c":9.5,"v":67400},{"d":"1993-05-19","o":9.5,"h":9.5,"l":9.31,"c":9.44,"v":71600},{"d":"1993-05-20","o":9.44,"h":9.44,"l":9.19,"c":9.25,"v":68600},{"d":"1993-05-21","o":9.38,"h":9.62,"l":9.19,"c":9.5,"v":58600},{"d":"1993-05-24","o":9.62,"h":9.62,"l":9.38,"c":9.44,"v":45800},{"d":"1993-05-25","o":9.5,"h":9.81,"l":9.38,"c":9.81,"v":47000},{"d":"1993-05-26","o":9.94,"h":10.12,"l":9.75,"c":9.81,"v":79400},{"d":"1993-05-27","o":9.94,"h":10,"l":9.69,"c":9.81,"v":46400},{"d":"1993-05-28","o":9.94,"h":9.94,"l":9.75,"c":9.75,"v":41200},{"d":"1993-06-01","o":9.75,"h":10.12,"l":9.75,"c":10.12,"v":58000},{"d":"1993-06-02","o":10,"h":10.25,"l":9.88,"c":9.88,"v":59200},{"d":"1993-06-03","o":9.94,"h":10.06,"l":9.88,"c":10,"v":77200},{"d":"1993-06-04","o":10,"h":10.25,"l":9.81,"c":9.81,"v":44800},{"d":"1993-06-07","o":9.81,"h":9.94,"l":9.81,"c":9.94,"v":35600},{"d":"1993-06-08","o":9.81,"h":9.94,"l":9.5,"c":9.5,"v":60600},{"d":"1993-06-09","o":9.38,"h":9.75,"l":9.38,"c":9.69,"v":52000},{"d":"1993-06-10","o":9.94,"h":10.12,"l":9.75,"c":10.06,"v":68600},{"d":"1993-06-11","o":10.06,"h":10.19,"l":9.88,"c":10,"v":46400},{"d":"1993-06-14","o":9.88,"h":10.19,"l":9.81,"c":10.19,"v":57400},{"d":"1993-06-15","o":10.19,"h":10.38,"l":10.06,"c":10.31,"v":35600},{"d":"1993-06-16","o":10.38,"h":10.62,"l":10.25,"c":10.56,"v":124200},{"d":"1993-06-17","o":10.69,"h":10.69,"l":10.5,"c":10.62,"v":67200},{"d":"1993-06-18","o":10.69,"h":10.69,"l":10.56,"c":10.56,"v":67000},{"d":"1993-06-21","o":10.5,"h":10.75,"l":10.44,"c":10.69,"v":99200},{"d":"1993-06-22","o":10.75,"h":11,"l":10.69,"c":10.94,"v":98600},{"d":"1993-06-23","o":11,"h":11,"l":10.31,"c":10.62,"v":112800},{"d":"1993-06-24","o":10.69,"h":10.75,"l":10.5,"c":10.62,"v":85000},{"d":"1993-06-25","o":10.75,"h":10.81,"l":10.62,"c":10.75,"v":31600},{"d":"1993-06-28","o":10.75,"h":10.88,"l":10.62,"c":10.81,"v":30400},{"d":"1993-06-29","o":10.94,"h":11.25,"l":10.88,"c":10.94,"v":95800},{"d":"1993-06-30","o":11.06,"h":11.06,"l":10.88,"c":11,"v":60400},{"d":"1993-07-01","o":11.06,"h":11.19,"l":11,"c":11,"v":57600},{"d":"1993-07-02","o":11.06,"h":11.06,"l":10.69,"c":10.75,"v":53400},{"d":"1993-07-06","o":10.81,"h":10.88,"l":10.62,"c":10.75,"v":10600},{"d":"1993-07-07","o":10.81,"h":11,"l":10.5,"c":10.69,"v":79600},{"d":"1993-07-08","o":10.75,"h":10.81,"l":10.38,"c":10.62,"v":76000},{"d":"1993-07-09","o":10.75,"h":10.81,"l":10.38,"c":10.44,"v":46200},{"d":"1993-07-12","o":10.31,"h":10.44,"l":10.31,"c":10.44,"v":18800},{"d":"1993-07-13","o":10.44,"h":10.5,"l":10.44,"c":10.5,"v":38200},{"d":"1993-07-14","o":10.5,"h":10.5,"l":10.44,"c":10.5,"v":20400},{"d":"1993-07-15","o":10.5,"h":10.5,"l":10.25,"c":10.31,"v":37400},{"d":"1993-07-16","o":10.44,"h":10.5,"l":10.38,"c":10.44,"v":38600},{"d":"1993-07-19","o":10.25,"h":10.38,"l":10.12,"c":10.38,"v":69000},{"d":"1993-07-20","o":10.44,"h":10.44,"l":10.25,"c":10.31,"v":108200},{"d":"1993-07-21","o":10.25,"h":11.06,"l":10.25,"c":11,"v":199800},{"d":"1993-07-22","o":10.88,"h":11.12,"l":10.56,"c":10.69,"v":185200},{"d":"1993-07-23","o":10.56,"h":10.62,"l":10.5,"c":10.56,"v":44600},{"d":"1993-07-26","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":37200},{"d":"1993-07-27","o":10.56,"h":11,"l":10.56,"c":11,"v":45200},{"d":"1993-07-28","o":11,"h":11.19,"l":10.94,"c":11.19,"v":32600},{"d":"1993-07-29","o":11.25,"h":11.31,"l":11.06,"c":11.12,"v":58600},{"d":"1993-07-30","o":11.06,"h":11.25,"l":11,"c":11.25,"v":35200},{"d":"1993-08-02","o":11.25,"h":11.44,"l":11,"c":11,"v":125400},{"d":"1993-08-03","o":11.06,"h":11.12,"l":10.81,"c":10.81,"v":58400},{"d":"1993-08-04","o":10.88,"h":10.88,"l":10.69,"c":10.75,"v":76600},{"d":"1993-08-05","o":10.81,"h":10.88,"l":10.56,"c":10.56,"v":29800},{"d":"1993-08-06","o":10.62,"h":10.69,"l":10.62,"c":10.69,"v":33600},{"d":"1993-08-09","o":10.69,"h":10.75,"l":10.62,"c":10.69,"v":89200},{"d":"1993-08-10","o":10.69,"h":10.69,"l":10.62,"c":10.69,"v":106200},{"d":"1993-08-11","o":10.75,"h":10.88,"l":10.69,"c":10.81,"v":138800},{"d":"1993-08-12","o":10.94,"h":11,"l":10.75,"c":10.75,"v":93000},{"d":"1993-08-13","o":10.88,"h":11,"l":10.75,"c":10.94,"v":33800},{"d":"1993-08-16","o":10.94,"h":11,"l":10.81,"c":10.88,"v":37200},{"d":"1993-08-17","o":10.88,"h":10.88,"l":10.75,"c":10.88,"v":33000},{"d":"1993-08-18","o":10.81,"h":10.94,"l":10.75,"c":10.81,"v":45800},{"d":"1993-08-19","o":10.88,"h":11.31,"l":10.81,"c":11.25,"v":65200},{"d":"1993-08-20","o":11.31,"h":11.31,"l":11.19,"c":11.25,"v":22800},{"d":"1993-08-23","o":11.31,"h":11.31,"l":11,"c":11.06,"v":84800},{"d":"1993-08-24","o":11.06,"h":11.19,"l":11,"c":11.19,"v":25000},{"d":"1993-08-25","o":11.25,"h":11.44,"l":11.06,"c":11.12,"v":63600},{"d":"1993-08-26","o":11.12,"h":11.12,"l":10.81,"c":11.06,"v":59200},{"d":"1993-08-27","o":11.19,"h":11.19,"l":11,"c":11.06,"v":34200},{"d":"1993-08-30","o":11,"h":11.44,"l":11,"c":11.31,"v":38600},{"d":"1993-08-31","o":11.25,"h":11.38,"l":11,"c":11,"v":98800},{"d":"1993-09-01","o":11,"h":11.44,"l":10.88,"c":11.38,"v":88000},{"d":"1993-09-02","o":11.38,"h":11.38,"l":11.12,"c":11.25,"v":151000},{"d":"1993-09-03","o":11.38,"h":11.44,"l":11.19,"c":11.25,"v":86200},{"d":"1993-09-07","o":11.38,"h":11.38,"l":10.94,"c":11,"v":73400},{"d":"1993-09-08","o":11.06,"h":11.19,"l":10.94,"c":11.06,"v":48800},{"d":"1993-09-09","o":11,"h":11.25,"l":10.94,"c":11.25,"v":52200},{"d":"1993-09-10","o":11.38,"h":11.44,"l":11.12,"c":11.38,"v":76200},{"d":"1993-09-13","o":11.44,"h":11.69,"l":11.38,"c":11.62,"v":94200},{"d":"1993-09-14","o":11.69,"h":11.69,"l":11.5,"c":11.62,"v":50000},{"d":"1993-09-15","o":11.75,"h":11.88,"l":11.56,"c":11.62,"v":56600},{"d":"1993-09-16","o":11.62,"h":12.19,"l":11.56,"c":12.12,"v":108600},{"d":"1993-09-17","o":12.06,"h":12.19,"l":12.06,"c":12.06,"v":47800},{"d":"1993-09-20","o":12.06,"h":12.12,"l":11.69,"c":11.75,"v":49800},{"d":"1993-09-21","o":11.75,"h":11.75,"l":11.5,"c":11.69,"v":51400},{"d":"1993-09-22","o":11.69,"h":12.25,"l":11.62,"c":12.06,"v":45600},{"d":"1993-09-23","o":12.06,"h":12.75,"l":12.06,"c":12.31,"v":97000},{"d":"1993-09-24","o":12.38,"h":12.75,"l":12.38,"c":12.56,"v":48800},{"d":"1993-09-27","o":12.81,"h":12.94,"l":12.62,"c":12.75,"v":104600},{"d":"1993-09-28","o":12.88,"h":12.88,"l":12.62,"c":12.75,"v":89000},{"d":"1993-09-29","o":12.69,"h":12.75,"l":12.62,"c":12.75,"v":94200},{"d":"1993-09-30","o":12.75,"h":12.81,"l":12.62,"c":12.62,"v":65800},{"d":"1993-10-01","o":12.69,"h":12.69,"l":12.62,"c":12.69,"v":27600},{"d":"1993-10-04","o":12.75,"h":12.81,"l":12.62,"c":12.69,"v":18000},{"d":"1993-10-05","o":12.62,"h":12.81,"l":12.62,"c":12.62,"v":62400},{"d":"1993-10-06","o":12.62,"h":12.81,"l":12.62,"c":12.69,"v":59200},{"d":"1993-10-07","o":12.75,"h":12.75,"l":12.56,"c":12.69,"v":47600},{"d":"1993-10-08","o":12.62,"h":12.94,"l":12.56,"c":12.94,"v":31600},{"d":"1993-10-11","o":12.94,"h":13.44,"l":12.94,"c":13.38,"v":42600},{"d":"1993-10-12","o":13.81,"h":13.81,"l":13.44,"c":13.44,"v":117000},{"d":"1993-10-13","o":13.44,"h":13.75,"l":13.44,"c":13.69,"v":55200},{"d":"1993-10-14","o":13.81,"h":13.81,"l":13.38,"c":13.44,"v":41000},{"d":"1993-10-15","o":13.38,"h":13.69,"l":13.38,"c":13.56,"v":63600},{"d":"1993-10-18","o":13.56,"h":13.69,"l":13.44,"c":13.62,"v":69600},{"d":"1993-10-19","o":13.62,"h":13.62,"l":13.38,"c":13.38,"v":121000},{"d":"1993-10-20","o":13.38,"h":13.56,"l":13.31,"c":13.56,"v":110200},{"d":"1993-10-21","o":13.62,"h":13.62,"l":13.38,"c":13.5,"v":82200},{"d":"1993-10-22","o":13.5,"h":13.56,"l":13.31,"c":13.44,"v":33600},{"d":"1993-10-25","o":13.5,"h":13.62,"l":13.38,"c":13.5,"v":32600},{"d":"1993-10-26","o":13.38,"h":13.38,"l":13.25,"c":13.31,"v":43400},{"d":"1993-10-27","o":13.31,"h":13.38,"l":13.12,"c":13.31,"v":58200},{"d":"1993-10-28","o":13.19,"h":13.5,"l":13.12,"c":13.44,"v":35600},{"d":"1993-10-29","o":13.31,"h":13.38,"l":13.19,"c":13.25,"v":22000},{"d":"1993-11-01","o":13.31,"h":13.44,"l":13.31,"c":13.44,"v":51800},{"d":"1993-11-02","o":13.44,"h":13.5,"l":13.31,"c":13.38,"v":141200},{"d":"1993-11-03","o":13.44,"h":13.44,"l":13.12,"c":13.25,"v":99200},{"d":"1993-11-04","o":13.12,"h":13.25,"l":12.75,"c":12.88,"v":105600},{"d":"1993-11-05","o":12.75,"h":12.75,"l":12.5,"c":12.69,"v":84800},{"d":"1993-11-08","o":12.69,"h":12.69,"l":12.44,"c":12.44,"v":61400},{"d":"1993-11-09","o":12.56,"h":12.62,"l":12.38,"c":12.5,"v":122000},{"d":"1993-11-10","o":12.5,"h":12.5,"l":12.25,"c":12.25,"v":98600},{"d":"1993-11-11","o":12.31,"h":12.44,"l":12.25,"c":12.31,"v":64600},{"d":"1993-11-12","o":12.44,"h":12.5,"l":12.25,"c":12.25,"v":75600},{"d":"1993-11-15","o":12.31,"h":12.31,"l":12.06,"c":12.12,"v":30800},{"d":"1993-11-16","o":12.12,"h":12.12,"l":11.75,"c":11.88,"v":77200},{"d":"1993-11-17","o":11.88,"h":11.94,"l":11.56,"c":11.62,"v":106400},{"d":"1993-11-18","o":11.62,"h":12,"l":11.62,"c":12,"v":73200},{"d":"1993-11-19","o":12,"h":12,"l":11.81,"c":11.94,"v":88400},{"d":"1993-11-22","o":11.94,"h":11.94,"l":11.88,"c":11.94,"v":63600},{"d":"1993-11-23","o":11.94,"h":12.5,"l":11.88,"c":12.44,"v":52400},{"d":"1993-11-24","o":12.38,"h":12.75,"l":12.38,"c":12.75,"v":33200},{"d":"1993-11-26","o":12.81,"h":12.81,"l":12.75,"c":12.75,"v":27000},{"d":"1993-11-29","o":12.81,"h":13,"l":12.62,"c":12.62,"v":60600},{"d":"1993-11-30","o":12.75,"h":12.81,"l":12.62,"c":12.75,"v":24200},{"d":"1993-12-01","o":12.69,"h":12.94,"l":12.56,"c":12.62,"v":41000},{"d":"1993-12-02","o":12.56,"h":12.75,"l":12.56,"c":12.69,"v":17600},{"d":"1993-12-03","o":12.69,"h":12.94,"l":12.56,"c":12.88,"v":28000},{"d":"1993-12-06","o":12.94,"h":13.06,"l":12.88,"c":13.06,"v":27200},{"d":"1993-12-07","o":13.19,"h":13.25,"l":12.88,"c":12.88,"v":62600},{"d":"1993-12-08","o":12.81,"h":12.88,"l":12.62,"c":12.88,"v":39400},{"d":"1993-12-09","o":12.88,"h":13.25,"l":12.88,"c":13.19,"v":30400},{"d":"1993-12-10","o":13.06,"h":13.12,"l":12.81,"c":12.94,"v":26200},{"d":"1993-12-13","o":13,"h":13.12,"l":12.81,"c":13,"v":30000},{"d":"1993-12-14","o":13,"h":13.12,"l":12.88,"c":12.94,"v":31000},{"d":"1993-12-15","o":13.06,"h":13.06,"l":12.88,"c":12.88,"v":26400},{"d":"1993-12-16","o":12.81,"h":13.06,"l":12.81,"c":13,"v":18000},{"d":"1993-12-17","o":13,"h":13.25,"l":13,"c":13.06,"v":30600},{"d":"1993-12-20","o":13,"h":13.06,"l":12.94,"c":12.94,"v":56800},{"d":"1993-12-21","o":13,"h":13,"l":12.94,"c":12.94,"v":42800},{"d":"1993-12-22","o":12.94,"h":13.19,"l":12.94,"c":13.06,"v":29200},{"d":"1993-12-23","o":13,"h":13.19,"l":13,"c":13.19,"v":17400},{"d":"1993-12-27","o":13.12,"h":13.12,"l":13,"c":13.12,"v":8600},{"d":"1993-12-28","o":13.25,"h":13.44,"l":13.25,"c":13.38,"v":15200},{"d":"1993-12-29","o":13.44,"h":13.75,"l":13.38,"c":13.62,"v":30200},{"d":"1993-12-30","o":13.69,"h":13.75,"l":13.56,"c":13.75,"v":11000},{"d":"1993-12-31","o":13.75,"h":13.81,"l":13.56,"c":13.69,"v":19600},{"d":"1994-01-03","o":13.56,"h":13.56,"l":13.19,"c":13.19,"v":24000},{"d":"1994-01-04","o":13.12,"h":13.25,"l":13,"c":13,"v":32800},{"d":"1994-01-05","o":13.12,"h":13.19,"l":12.75,"c":12.75,"v":51400},{"d":"1994-01-06","o":12.88,"h":12.94,"l":12.81,"c":12.81,"v":52000},{"d":"1994-01-07","o":12.81,"h":13,"l":12.69,"c":12.88,"v":24000},{"d":"1994-01-10","o":12.81,"h":12.88,"l":12.75,"c":12.81,"v":76800},{"d":"1994-01-11","o":12.81,"h":13,"l":12.75,"c":12.88,"v":82000},{"d":"1994-01-12","o":13,"h":13.25,"l":13,"c":13.19,"v":38000},{"d":"1994-01-13","o":13.25,"h":13.31,"l":13.19,"c":13.31,"v":21400},{"d":"1994-01-14","o":13.31,"h":13.31,"l":12.69,"c":12.88,"v":68000},{"d":"1994-01-17","o":12.88,"h":13,"l":12.62,"c":12.62,"v":29000},{"d":"1994-01-18","o":12.56,"h":12.75,"l":12.56,"c":12.62,"v":54400},{"d":"1994-01-19","o":12.62,"h":12.75,"l":12.62,"c":12.69,"v":41200},{"d":"1994-01-20","o":12.81,"h":12.81,"l":12.31,"c":12.31,"v":84800},{"d":"1994-01-21","o":12.44,"h":12.62,"l":12.44,"c":12.62,"v":82000},{"d":"1994-01-24","o":12.5,"h":12.62,"l":12.44,"c":12.56,"v":72200},{"d":"1994-01-25","o":12.56,"h":12.56,"l":12.38,"c":12.56,"v":47400},{"d":"1994-01-26","o":12.5,"h":12.56,"l":12.25,"c":12.25,"v":41000},{"d":"1994-01-27","o":12.38,"h":12.5,"l":12.25,"c":12.44,"v":54200},{"d":"1994-01-28","o":12.56,"h":12.88,"l":12.56,"c":12.69,"v":101600},{"d":"1994-01-31","o":12.81,"h":13,"l":12.75,"c":12.94,"v":49600},{"d":"1994-02-01","o":12.69,"h":13,"l":12.62,"c":12.94,"v":94600},{"d":"1994-02-02","o":13,"h":13.31,"l":13,"c":13.25,"v":113400},{"d":"1994-02-03","o":13.38,"h":13.44,"l":13.19,"c":13.25,"v":81800},{"d":"1994-02-04","o":13.38,"h":13.44,"l":13.06,"c":13.06,"v":44800},{"d":"1994-02-07","o":13,"h":13,"l":12.44,"c":12.62,"v":104000},{"d":"1994-02-08","o":12.69,"h":13.12,"l":12.69,"c":13.06,"v":40400},{"d":"1994-02-09","o":13.19,"h":13.19,"l":12.62,"c":12.69,"v":39800},{"d":"1994-02-10","o":12.69,"h":12.75,"l":12.44,"c":12.44,"v":44000},{"d":"1994-02-11","o":12.44,"h":12.62,"l":12.44,"c":12.5,"v":55200},{"d":"1994-02-14","o":12.5,"h":12.5,"l":12.19,"c":12.19,"v":72400},{"d":"1994-02-15","o":12.25,"h":12.31,"l":12.19,"c":12.19,"v":68800},{"d":"1994-02-16","o":12.25,"h":12.31,"l":12.12,"c":12.19,"v":47000},{"d":"1994-02-17","o":12.31,"h":12.38,"l":12.12,"c":12.19,"v":100200},{"d":"1994-02-18","o":12.19,"h":12.19,"l":12,"c":12.06,"v":48200},{"d":"1994-02-22","o":12.06,"h":12.12,"l":11.94,"c":12,"v":53400},{"d":"1994-02-23","o":12,"h":12,"l":11.81,"c":11.94,"v":45600},{"d":"1994-02-24","o":11.81,"h":11.88,"l":11.38,"c":11.81,"v":142400},{"d":"1994-02-25","o":11.81,"h":11.81,"l":11.62,"c":11.75,"v":42800},{"d":"1994-02-28","o":11.75,"h":11.94,"l":11.75,"c":11.94,"v":99800},{"d":"1994-03-01","o":11.94,"h":11.94,"l":11.81,"c":11.81,"v":109600},{"d":"1994-03-02","o":11.88,"h":11.88,"l":11.56,"c":11.62,"v":147200},{"d":"1994-03-03","o":11.69,"h":11.75,"l":11.62,"c":11.75,"v":34600},{"d":"1994-03-04","o":11.81,"h":11.94,"l":11.56,"c":11.56,"v":55800},{"d":"1994-03-07","o":11.69,"h":11.75,"l":11.62,"c":11.69,"v":44800},{"d":"1994-03-08","o":11.75,"h":11.75,"l":11.56,"c":11.69,"v":112800},{"d":"1994-03-09","o":11.75,"h":11.75,"l":11.56,"c":11.75,"v":35400},{"d":"1994-03-10","o":11.88,"h":12,"l":11.81,"c":11.88,"v":41800},{"d":"1994-03-11","o":11.94,"h":11.94,"l":11.75,"c":11.81,"v":69600},{"d":"1994-03-14","o":12.06,"h":12.62,"l":12.06,"c":12.56,"v":49800},{"d":"1994-03-15","o":12.81,"h":13.44,"l":12.81,"c":13.19,"v":228000},{"d":"1994-03-16","o":13.31,"h":13.31,"l":12.88,"c":13.06,"v":96200},{"d":"1994-03-17","o":13.12,"h":13.12,"l":12.88,"c":13,"v":50800},{"d":"1994-03-18","o":13.12,"h":13.31,"l":13,"c":13.25,"v":76600},{"d":"1994-03-21","o":13.25,"h":13.25,"l":12.19,"c":12.25,"v":218800},{"d":"1994-03-22","o":12.25,"h":12.44,"l":12.25,"c":12.38,"v":59200},{"d":"1994-03-23","o":12.5,"h":12.62,"l":12.38,"c":12.5,"v":41200},{"d":"1994-03-24","o":12.56,"h":12.62,"l":12.5,"c":12.56,"v":51400},{"d":"1994-03-25","o":12.5,"h":12.62,"l":12.44,"c":12.5,"v":27600},{"d":"1994-03-28","o":12.5,"h":12.5,"l":11.94,"c":12.12,"v":73600},{"d":"1994-03-29","o":12.06,"h":12.06,"l":11.19,"c":11.38,"v":122800},{"d":"1994-03-30","o":11.31,"h":11.31,"l":10.25,"c":10.81,"v":289400},{"d":"1994-03-31","o":10.75,"h":11.81,"l":10.75,"c":11.81,"v":135400},{"d":"1994-04-04","o":11.75,"h":11.75,"l":11.12,"c":11.25,"v":152000},{"d":"1994-04-05","o":11.25,"h":11.56,"l":11.25,"c":11.38,"v":86000},{"d":"1994-04-06","o":11.5,"h":11.5,"l":11.31,"c":11.38,"v":45600},{"d":"1994-04-07","o":11.44,"h":11.44,"l":11.12,"c":11.38,"v":60000},{"d":"1994-04-08","o":11.25,"h":11.38,"l":11,"c":11,"v":77200},{"d":"1994-04-11","o":11.06,"h":11.06,"l":10.94,"c":11.06,"v":103800},{"d":"1994-04-12","o":11.12,"h":11.25,"l":10.94,"c":11,"v":68800},{"d":"1994-04-13","o":11,"h":11,"l":10.5,"c":10.5,"v":210400},{"d":"1994-04-14","o":10.44,"h":10.56,"l":10.44,"c":10.56,"v":163000},{"d":"1994-04-15","o":10.56,"h":10.75,"l":10.44,"c":10.62,"v":105800},{"d":"1994-04-18","o":10.62,"h":10.81,"l":10.44,"c":10.5,"v":133000},{"d":"1994-04-19","o":10.5,"h":10.56,"l":10.19,"c":10.31,"v":157000},{"d":"1994-04-20","o":10.31,"h":10.38,"l":9.81,"c":10.38,"v":266400},{"d":"1994-04-21","o":10.5,"h":10.88,"l":10.5,"c":10.75,"v":64200},{"d":"1994-04-22","o":10.81,"h":10.88,"l":10.56,"c":10.62,"v":132800},{"d":"1994-04-25","o":10.75,"h":10.94,"l":10.56,"c":10.88,"v":125600},{"d":"1994-04-26","o":10.75,"h":10.81,"l":10.56,"c":10.81,"v":68000},{"d":"1994-04-28","o":10.94,"h":10.94,"l":10.56,"c":10.62,"v":67000},{"d":"1994-04-29","o":10.56,"h":10.88,"l":10.5,"c":10.75,"v":105600},{"d":"1994-05-02","o":10.75,"h":10.75,"l":10.44,"c":10.62,"v":108000},{"d":"1994-05-03","o":10.5,"h":10.5,"l":10.06,"c":10.12,"v":129800},{"d":"1994-05-04","o":10.12,"h":10.31,"l":10.12,"c":10.25,"v":67200},{"d":"1994-05-05","o":10.31,"h":10.5,"l":10.25,"c":10.5,"v":49200},{"d":"1994-05-06","o":10.5,"h":10.5,"l":10.31,"c":10.38,"v":74000},{"d":"1994-05-09","o":10.25,"h":10.31,"l":9.81,"c":9.94,"v":102600},{"d":"1994-05-10","o":10,"h":10.06,"l":9.88,"c":9.94,"v":92000},{"d":"1994-05-11","o":9.81,"h":9.88,"l":9.31,"c":9.5,"v":284800},{"d":"1994-05-12","o":9.5,"h":9.62,"l":9.31,"c":9.38,"v":277600},{"d":"1994-05-13","o":9.38,"h":9.44,"l":9.25,"c":9.31,"v":165400},{"d":"1994-05-16","o":9.31,"h":9.31,"l":9,"c":9.12,"v":174600},{"d":"1994-05-17","o":9,"h":9.38,"l":8.62,"c":9.38,"v":235400},{"d":"1994-05-18","o":9.5,"h":9.88,"l":9.5,"c":9.88,"v":206200},{"d":"1994-05-19","o":9.94,"h":10.12,"l":9.81,"c":10.06,"v":157600},{"d":"1994-05-20","o":10.12,"h":10.12,"l":9.94,"c":10.06,"v":92800},{"d":"1994-05-23","o":10,"h":10.06,"l":9.94,"c":10.06,"v":66400},{"d":"1994-05-24","o":9.94,"h":9.94,"l":9.81,"c":9.88,"v":60400},{"d":"1994-05-25","o":9.88,"h":10.06,"l":9.88,"c":10,"v":72200},{"d":"1994-05-26","o":10,"h":10.12,"l":9.94,"c":10.12,"v":31000},{"d":"1994-05-27","o":10.12,"h":10.25,"l":10.06,"c":10.06,"v":35200},{"d":"1994-05-31","o":10.06,"h":10.5,"l":10.06,"c":10.12,"v":101000},{"d":"1994-06-01","o":10.19,"h":10.38,"l":10.06,"c":10.25,"v":47000},{"d":"1994-06-02","o":10.25,"h":10.56,"l":10.25,"c":10.56,"v":38400},{"d":"1994-06-03","o":10.56,"h":10.62,"l":10.5,"c":10.62,"v":68200},{"d":"1994-06-06","o":10.62,"h":10.81,"l":10.5,"c":10.69,"v":77400},{"d":"1994-06-07","o":10.69,"h":10.69,"l":10.5,"c":10.5,"v":36800},{"d":"1994-06-08","o":10.62,"h":10.69,"l":10.56,"c":10.62,"v":42800},{"d":"1994-06-09","o":10.88,"h":11,"l":10.56,"c":10.69,"v":68400},{"d":"1994-06-10","o":10.69,"h":10.94,"l":10.69,"c":10.75,"v":67000},{"d":"1994-06-13","o":10.69,"h":10.75,"l":10.56,"c":10.69,"v":41600},{"d":"1994-06-14","o":10.69,"h":10.94,"l":10.69,"c":10.88,"v":64000},{"d":"1994-06-15","o":11,"h":11.19,"l":10.88,"c":10.94,"v":75800},{"d":"1994-06-16","o":10.88,"h":10.94,"l":10.81,"c":10.94,"v":38000},{"d":"1994-06-17","o":10.88,"h":11,"l":10.75,"c":10.75,"v":70400},{"d":"1994-06-20","o":10.75,"h":10.81,"l":10.06,"c":10.12,"v":125200},{"d":"1994-06-21","o":10.12,"h":10.12,"l":10,"c":10.12,"v":116600},{"d":"1994-06-22","o":10.06,"h":10.38,"l":10,"c":10.19,"v":91000},{"d":"1994-06-23","o":10.44,"h":10.44,"l":9.88,"c":9.94,"v":86200},{"d":"1994-06-24","o":9.94,"h":9.94,"l":9.69,"c":9.81,"v":84000},{"d":"1994-06-27","o":9.75,"h":9.88,"l":9.5,"c":9.81,"v":121000},{"d":"1994-06-28","o":9.88,"h":10.12,"l":9.81,"c":10,"v":62800},{"d":"1994-06-29","o":9.94,"h":10.38,"l":9.94,"c":10.25,"v":70600},{"d":"1994-06-30","o":10.38,"h":10.38,"l":10.12,"c":10.12,"v":57400},{"d":"1994-07-01","o":10.12,"h":10.31,"l":10.06,"c":10.31,"v":38800},{"d":"1994-07-05","o":10.31,"h":10.38,"l":10.06,"c":10.19,"v":36400},{"d":"1994-07-06","o":10.19,"h":10.31,"l":10.19,"c":10.25,"v":36000},{"d":"1994-07-07","o":10.19,"h":10.25,"l":10.19,"c":10.25,"v":32600},{"d":"1994-07-08","o":10.19,"h":10.25,"l":10.12,"c":10.25,"v":55000},{"d":"1994-07-11","o":10.25,"h":10.25,"l":10,"c":10.06,"v":30200},{"d":"1994-07-12","o":10.12,"h":10.19,"l":10.06,"c":10.06,"v":46400},{"d":"1994-07-13","o":10.12,"h":10.25,"l":10.06,"c":10.25,"v":43400},{"d":"1994-07-14","o":10.25,"h":10.44,"l":10.19,"c":10.31,"v":40800},{"d":"1994-07-15","o":10.38,"h":10.5,"l":10.25,"c":10.31,"v":47000},{"d":"1994-07-18","o":10.38,"h":10.56,"l":10.38,"c":10.56,"v":45200},{"d":"1994-07-19","o":10.44,"h":10.62,"l":10.44,"c":10.5,"v":62800},{"d":"1994-07-20","o":10.56,"h":10.56,"l":10.25,"c":10.38,"v":59200},{"d":"1994-07-21","o":10.31,"h":10.5,"l":10.31,"c":10.38,"v":40600},{"d":"1994-07-22","o":10.44,"h":10.62,"l":10.38,"c":10.5,"v":50600},{"d":"1994-07-25","o":10.44,"h":10.62,"l":10.12,"c":10.19,"v":107800},{"d":"1994-07-26","o":10,"h":10,"l":9.88,"c":9.94,"v":69200},{"d":"1994-07-27","o":9.94,"h":10.12,"l":9.88,"c":9.94,"v":62600},{"d":"1994-07-28","o":10,"h":10.12,"l":9.94,"c":10,"v":49800},{"d":"1994-07-29","o":10.06,"h":10.06,"l":9.81,"c":9.81,"v":79400},{"d":"1994-08-01","o":9.88,"h":10,"l":9.75,"c":9.94,"v":106600},{"d":"1994-08-02","o":10,"h":10.06,"l":9.88,"c":9.94,"v":145800},{"d":"1994-08-03","o":9.94,"h":9.94,"l":9.88,"c":9.94,"v":51000},{"d":"1994-08-04","o":9.94,"h":10,"l":9.81,"c":9.88,"v":105600},{"d":"1994-08-05","o":9.88,"h":10,"l":9.88,"c":10,"v":28600},{"d":"1994-08-08","o":10,"h":10.06,"l":9.94,"c":10,"v":75200},{"d":"1994-08-09","o":10,"h":10.06,"l":9.94,"c":10,"v":42000},{"d":"1994-08-10","o":10.06,"h":10.06,"l":9.94,"c":10.06,"v":45200},{"d":"1994-08-11","o":10,"h":10.25,"l":10,"c":10.06,"v":75800},{"d":"1994-08-12","o":10.19,"h":10.5,"l":10,"c":10.38,"v":70400},{"d":"1994-08-15","o":10.25,"h":10.38,"l":10.06,"c":10.38,"v":96800},{"d":"1994-08-16","o":10.38,"h":10.5,"l":10.31,"c":10.44,"v":58600},{"d":"1994-08-17","o":10.38,"h":10.69,"l":10.38,"c":10.69,"v":58200},{"d":"1994-08-18","o":10.69,"h":10.69,"l":10.31,"c":10.38,"v":90000},{"d":"1994-08-19","o":10.25,"h":10.5,"l":10.25,"c":10.5,"v":45200},{"d":"1994-08-22","o":10.5,"h":10.62,"l":10.5,"c":10.56,"v":50000},{"d":"1994-08-23","o":10.69,"h":10.69,"l":10.44,"c":10.44,"v":89800},{"d":"1994-08-24","o":10.44,"h":10.5,"l":10.38,"c":10.5,"v":37000},{"d":"1994-08-25","o":10.38,"h":10.75,"l":10.38,"c":10.69,"v":57800},{"d":"1994-08-26","o":10.69,"h":10.94,"l":10.62,"c":10.75,"v":84400},{"d":"1994-08-29","o":10.81,"h":11.12,"l":10.81,"c":11.06,"v":68400},{"d":"1994-08-30","o":11.06,"h":11.19,"l":10.94,"c":11.06,"v":63800},{"d":"1994-08-31","o":10.94,"h":11.19,"l":10.88,"c":11.12,"v":67600},{"d":"1994-09-01","o":11.19,"h":11.19,"l":10.81,"c":10.81,"v":19200},{"d":"1994-09-02","o":10.88,"h":10.94,"l":10.88,"c":10.88,"v":24000},{"d":"1994-09-06","o":10.88,"h":10.88,"l":10.69,"c":10.75,"v":26200},{"d":"1994-09-07","o":10.81,"h":10.94,"l":10.69,"c":10.69,"v":30000},{"d":"1994-09-08","o":10.75,"h":10.81,"l":10.69,"c":10.69,"v":40000},{"d":"1994-09-09","o":10.62,"h":10.75,"l":10.62,"c":10.69,"v":31200},{"d":"1994-09-12","o":10.75,"h":10.81,"l":10.69,"c":10.75,"v":21200},{"d":"1994-09-13","o":10.75,"h":10.81,"l":10.62,"c":10.62,"v":91200},{"d":"1994-09-14","o":10.69,"h":10.75,"l":10.44,"c":10.5,"v":72000},{"d":"1994-09-15","o":10.56,"h":10.75,"l":10.5,"c":10.75,"v":52000},{"d":"1994-09-16","o":10.75,"h":10.75,"l":10.62,"c":10.69,"v":18200},{"d":"1994-09-19","o":10.69,"h":10.81,"l":10.44,"c":10.81,"v":121600},{"d":"1994-09-20","o":10.81,"h":10.81,"l":10.38,"c":10.5,"v":46200},{"d":"1994-09-21","o":10.5,"h":10.5,"l":10.31,"c":10.38,"v":57000},{"d":"1994-09-22","o":10.31,"h":10.44,"l":10.12,"c":10.12,"v":64000},{"d":"1994-09-23","o":10.06,"h":10.25,"l":10,"c":10,"v":75800},{"d":"1994-09-26","o":10,"h":10.12,"l":10,"c":10.12,"v":24400},{"d":"1994-09-27","o":10.19,"h":10.25,"l":10.19,"c":10.19,"v":19600},{"d":"1994-09-28","o":10.19,"h":10.5,"l":10.19,"c":10.31,"v":56200},{"d":"1994-09-29","o":10.44,"h":10.44,"l":10.25,"c":10.44,"v":49000},{"d":"1994-09-30","o":10.56,"h":10.69,"l":10.5,"c":10.62,"v":32000},{"d":"1994-10-03","o":10.56,"h":10.56,"l":10.44,"c":10.5,"v":21000},{"d":"1994-10-04","o":10.5,"h":10.5,"l":10.19,"c":10.19,"v":22200},{"d":"1994-10-05","o":10.25,"h":10.25,"l":10,"c":10.12,"v":57800},{"d":"1994-10-06","o":10.06,"h":10.25,"l":10,"c":10.12,"v":20800},{"d":"1994-10-07","o":10.19,"h":10.38,"l":10.12,"c":10.19,"v":31200},{"d":"1994-10-10","o":10.31,"h":10.56,"l":10.25,"c":10.25,"v":51200},{"d":"1994-10-11","o":10.38,"h":10.5,"l":10.19,"c":10.19,"v":97800},{"d":"1994-10-12","o":10.19,"h":10.31,"l":10.12,"c":10.31,"v":30000},{"d":"1994-10-13","o":10.31,"h":10.31,"l":10.12,"c":10.19,"v":36800},{"d":"1994-10-14","o":10.25,"h":10.38,"l":10.19,"c":10.38,"v":24200},{"d":"1994-10-17","o":10.38,"h":10.56,"l":10.25,"c":10.5,"v":92800},{"d":"1994-10-18","o":10.5,"h":10.75,"l":10.44,"c":10.5,"v":65000},{"d":"1994-10-19","o":10.62,"h":10.69,"l":10.38,"c":10.5,"v":57200},{"d":"1994-10-20","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":27800},{"d":"1994-10-21","o":10.5,"h":10.5,"l":10.38,"c":10.44,"v":39200},{"d":"1994-10-24","o":10.44,"h":10.5,"l":10.31,"c":10.5,"v":40400},{"d":"1994-10-25","o":10.31,"h":10.38,"l":10.19,"c":10.31,"v":33200},{"d":"1994-10-26","o":10.25,"h":10.31,"l":10.19,"c":10.31,"v":17800},{"d":"1994-10-27","o":10.38,"h":10.5,"l":10.31,"c":10.44,"v":33200},{"d":"1994-10-28","o":10.38,"h":10.69,"l":10.38,"c":10.69,"v":89600},{"d":"1994-10-31","o":10.62,"h":10.62,"l":10.38,"c":10.5,"v":30000},{"d":"1994-11-01","o":10.5,"h":10.56,"l":10.38,"c":10.44,"v":37800},{"d":"1994-11-02","o":10.38,"h":10.44,"l":10.31,"c":10.38,"v":23000},{"d":"1994-11-03","o":10.38,"h":10.5,"l":10.31,"c":10.38,"v":30600},{"d":"1994-11-04","o":10.44,"h":10.5,"l":10.31,"c":10.31,"v":24400},{"d":"1994-11-07","o":10.31,"h":10.31,"l":9.94,"c":10,"v":63600},{"d":"1994-11-08","o":10,"h":10,"l":9.81,"c":9.88,"v":71000},{"d":"1994-11-09","o":9.81,"h":10,"l":9.81,"c":9.88,"v":80200},{"d":"1994-11-10","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":79600},{"d":"1994-11-11","o":9.69,"h":9.81,"l":9.62,"c":9.62,"v":42000},{"d":"1994-11-14","o":9.69,"h":9.75,"l":9.38,"c":9.44,"v":85000},{"d":"1994-11-15","o":9.25,"h":9.38,"l":9.06,"c":9.25,"v":83800},{"d":"1994-11-16","o":9.19,"h":9.25,"l":8.94,"c":9.19,"v":134600},{"d":"1994-11-17","o":9.12,"h":9.5,"l":9.12,"c":9.38,"v":48200},{"d":"1994-11-18","o":9.38,"h":9.5,"l":9.31,"c":9.38,"v":49200},{"d":"1994-11-21","o":9.44,"h":9.44,"l":9,"c":9.12,"v":94600},{"d":"1994-11-22","o":9.12,"h":9.19,"l":8.88,"c":8.88,"v":85600},{"d":"1994-11-23","o":8.94,"h":9.19,"l":8.69,"c":9.12,"v":88000},{"d":"1994-11-25","o":9.25,"h":9.31,"l":9.25,"c":9.25,"v":27600},{"d":"1994-11-28","o":9.12,"h":9.44,"l":9.06,"c":9.31,"v":61600},{"d":"1994-11-29","o":9.38,"h":9.56,"l":9.38,"c":9.44,"v":65600},{"d":"1994-11-30","o":9.44,"h":9.44,"l":9.31,"c":9.38,"v":29600},{"d":"1994-12-01","o":9.38,"h":9.38,"l":9.06,"c":9.06,"v":62400},{"d":"1994-12-02","o":9.12,"h":9.25,"l":9,"c":9.19,"v":58400},{"d":"1994-12-05","o":9.25,"h":9.38,"l":9.19,"c":9.31,"v":67800},{"d":"1994-12-06","o":9.31,"h":9.31,"l":9.19,"c":9.25,"v":42400},{"d":"1994-12-07","o":9.25,"h":9.25,"l":9.12,"c":9.19,"v":83200},{"d":"1994-12-08","o":9.19,"h":9.19,"l":8.88,"c":8.94,"v":72400},{"d":"1994-12-09","o":9.06,"h":9.06,"l":8.75,"c":8.88,"v":104600},{"d":"1994-12-12","o":8.81,"h":8.88,"l":8.75,"c":8.88,"v":58800},{"d":"1994-12-13","o":8.81,"h":8.88,"l":8.69,"c":8.69,"v":123600},{"d":"1994-12-14","o":8.69,"h":8.69,"l":8.25,"c":8.62,"v":193400},{"d":"1994-12-15","o":8.56,"h":9,"l":8.56,"c":9,"v":149400},{"d":"1994-12-16","o":8.94,"h":9.25,"l":8.94,"c":9.19,"v":80000},{"d":"1994-12-19","o":9.12,"h":9.12,"l":8.94,"c":9,"v":91000},{"d":"1994-12-20","o":9.06,"h":9.19,"l":9,"c":9.12,"v":75200},{"d":"1994-12-21","o":9.12,"h":9.19,"l":9.06,"c":9.12,"v":44800},{"d":"1994-12-22","o":9.12,"h":9.12,"l":8.62,"c":8.62,"v":106200},{"d":"1994-12-23","o":8.69,"h":8.81,"l":8.62,"c":8.62,"v":95000},{"d":"1994-12-27","o":8.5,"h":8.62,"l":8.38,"c":8.62,"v":161600},{"d":"1994-12-28","o":8.62,"h":8.88,"l":8.62,"c":8.81,"v":92400},{"d":"1994-12-29","o":8.94,"h":9.12,"l":8.81,"c":9,"v":145800},{"d":"1994-12-30","o":9.12,"h":9.31,"l":8.88,"c":9.31,"v":128600},{"d":"1995-01-03","o":9.19,"h":9.19,"l":8.69,"c":8.69,"v":81400},{"d":"1995-01-04","o":8.75,"h":9,"l":8.69,"c":8.75,"v":83600},{"d":"1995-01-05","o":8.69,"h":8.88,"l":8.69,"c":8.81,"v":73400},{"d":"1995-01-06","o":8.81,"h":8.94,"l":8.69,"c":8.88,"v":121800},{"d":"1995-01-09","o":8.88,"h":9,"l":8.81,"c":8.94,"v":69200},{"d":"1995-01-10","o":9,"h":9,"l":8.75,"c":8.88,"v":70200},{"d":"1995-01-11","o":8.88,"h":8.94,"l":8.75,"c":8.88,"v":27800},{"d":"1995-01-12","o":8.81,"h":8.94,"l":8.81,"c":8.88,"v":24400},{"d":"1995-01-13","o":8.88,"h":9,"l":8.75,"c":9,"v":69800},{"d":"1995-01-16","o":9.06,"h":9.38,"l":9.06,"c":9.38,"v":75400},{"d":"1995-01-17","o":9.44,"h":9.56,"l":9.25,"c":9.31,"v":153200},{"d":"1995-01-18","o":9.31,"h":9.38,"l":9.25,"c":9.31,"v":42200},{"d":"1995-01-19","o":9.31,"h":9.38,"l":9.25,"c":9.38,"v":59000},{"d":"1995-01-20","o":9.25,"h":9.25,"l":8.94,"c":9.06,"v":52000},{"d":"1995-01-23","o":9,"h":9.06,"l":8.94,"c":8.94,"v":46600},{"d":"1995-01-24","o":9,"h":9.25,"l":8.94,"c":9.06,"v":43400},{"d":"1995-01-25","o":8.81,"h":8.81,"l":8.62,"c":8.62,"v":152400},{"d":"1995-01-26","o":8.62,"h":8.62,"l":7.69,"c":8.06,"v":318000},{"d":"1995-01-27","o":8.06,"h":8.5,"l":8.06,"c":8.5,"v":279200},{"d":"1995-01-30","o":8.44,"h":8.44,"l":8.31,"c":8.38,"v":80600},{"d":"1995-01-31","o":8.38,"h":8.5,"l":8.31,"c":8.5,"v":76800},{"d":"1995-02-01","o":8.44,"h":8.5,"l":8.25,"c":8.31,"v":149800},{"d":"1995-02-02","o":8.31,"h":8.38,"l":8.06,"c":8.12,"v":106600},{"d":"1995-02-03","o":8.12,"h":8.94,"l":8.06,"c":8.88,"v":309200},{"d":"1995-02-06","o":8.94,"h":9.38,"l":8.88,"c":9.31,"v":150600},{"d":"1995-02-07","o":9.25,"h":9.44,"l":9,"c":9.25,"v":183000},{"d":"1995-02-08","o":9.25,"h":9.25,"l":8.94,"c":9,"v":65000},{"d":"1995-02-09","o":9,"h":9.25,"l":8.94,"c":9.19,"v":104800},{"d":"1995-02-10","o":9.19,"h":9.44,"l":9.06,"c":9.12,"v":118200},{"d":"1995-02-13","o":9.25,"h":9.25,"l":8.94,"c":9,"v":102600},{"d":"1995-02-14","o":8.88,"h":9.06,"l":8.81,"c":8.88,"v":74400},{"d":"1995-02-15","o":9,"h":9,"l":8.81,"c":8.94,"v":160600},{"d":"1995-02-16","o":8.88,"h":9,"l":8.81,"c":8.88,"v":95400},{"d":"1995-02-17","o":8.94,"h":9,"l":8.88,"c":8.94,"v":54000},{"d":"1995-02-21","o":8.94,"h":9,"l":8.81,"c":8.88,"v":120600},{"d":"1995-02-22","o":8.81,"h":8.88,"l":8.81,"c":8.81,"v":40200},{"d":"1995-02-23","o":8.88,"h":9.06,"l":8.88,"c":9.06,"v":148800},{"d":"1995-02-24","o":9.06,"h":9.06,"l":8.81,"c":9.06,"v":62400},{"d":"1995-02-27","o":9,"h":9,"l":8.81,"c":8.88,"v":73200},{"d":"1995-02-28","o":8.94,"h":9.12,"l":8.88,"c":9.06,"v":90400},{"d":"1995-03-01","o":9.12,"h":9.19,"l":9,"c":9.12,"v":70000},{"d":"1995-03-02","o":9.12,"h":9.12,"l":9,"c":9,"v":32200},{"d":"1995-03-03","o":9.06,"h":9.06,"l":8.88,"c":8.88,"v":54600},{"d":"1995-03-06","o":9,"h":9,"l":8.81,"c":8.88,"v":54600},{"d":"1995-03-07","o":8.88,"h":8.88,"l":8.69,"c":8.69,"v":64400},{"d":"1995-03-08","o":8.81,"h":8.88,"l":8.69,"c":8.88,"v":73600},{"d":"1995-03-09","o":8.88,"h":8.94,"l":8.81,"c":8.88,"v":44200},{"d":"1995-03-10","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":86400},{"d":"1995-03-13","o":8.88,"h":8.94,"l":8.75,"c":8.81,"v":110400},{"d":"1995-03-14","o":8.81,"h":8.94,"l":8.81,"c":8.88,"v":73200},{"d":"1995-03-15","o":8.94,"h":8.94,"l":8.75,"c":8.75,"v":64000},{"d":"1995-03-16","o":8.69,"h":8.81,"l":8.69,"c":8.75,"v":68600},{"d":"1995-03-17","o":8.75,"h":8.75,"l":8.44,"c":8.44,"v":81600},{"d":"1995-03-20","o":8.31,"h":8.56,"l":8.12,"c":8.31,"v":185400},{"d":"1995-03-21","o":8.38,"h":8.38,"l":8.06,"c":8.06,"v":128400},{"d":"1995-03-22","o":8.12,"h":8.31,"l":8.06,"c":8.31,"v":117800},{"d":"1995-03-23","o":8.25,"h":8.5,"l":8.25,"c":8.44,"v":69200},{"d":"1995-03-24","o":8.5,"h":8.69,"l":8.25,"c":8.25,"v":108200},{"d":"1995-03-27","o":8.38,"h":8.56,"l":8.38,"c":8.44,"v":96200},{"d":"1995-03-28","o":8.44,"h":8.56,"l":8.31,"c":8.31,"v":92200},{"d":"1995-03-29","o":8.31,"h":8.56,"l":8.31,"c":8.56,"v":91000},{"d":"1995-03-30","o":8.5,"h":8.56,"l":8.5,"c":8.56,"v":101200},{"d":"1995-03-31","o":8.5,"h":8.69,"l":8.5,"c":8.62,"v":114200},{"d":"1995-04-03","o":8.56,"h":8.69,"l":8.56,"c":8.69,"v":128800},{"d":"1995-04-04","o":8.69,"h":8.69,"l":8.56,"c":8.62,"v":74600},{"d":"1995-04-05","o":8.69,"h":8.88,"l":8.69,"c":8.88,"v":73200},{"d":"1995-04-06","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":53200},{"d":"1995-04-07","o":8.88,"h":8.94,"l":8.81,"c":8.88,"v":67600},{"d":"1995-04-10","o":8.88,"h":9,"l":8.81,"c":9,"v":154600},{"d":"1995-04-11","o":9,"h":9.31,"l":9,"c":9.25,"v":158600},{"d":"1995-04-12","o":9.44,"h":9.5,"l":9.31,"c":9.5,"v":181200},{"d":"1995-04-13","o":9.44,"h":9.5,"l":9.25,"c":9.31,"v":91600},{"d":"1995-04-17","o":9.31,"h":9.69,"l":9.31,"c":9.5,"v":129000},{"d":"1995-04-18","o":9.5,"h":9.81,"l":9.5,"c":9.69,"v":172000},{"d":"1995-04-19","o":9.62,"h":9.75,"l":9.5,"c":9.75,"v":175600},{"d":"1995-04-20","o":9.69,"h":10,"l":9.69,"c":9.94,"v":210400},{"d":"1995-04-21","o":9.75,"h":9.88,"l":9.69,"c":9.69,"v":136800},{"d":"1995-04-24","o":9.62,"h":9.69,"l":9.56,"c":9.62,"v":36600},{"d":"1995-04-25","o":9.56,"h":9.69,"l":9.44,"c":9.69,"v":53600},{"d":"1995-04-26","o":9.5,"h":9.56,"l":9.19,"c":9.31,"v":83600},{"d":"1995-04-27","o":9.31,"h":9.31,"l":9.06,"c":9.12,"v":37600},{"d":"1995-04-28","o":9.12,"h":9.38,"l":9.12,"c":9.38,"v":72600},{"d":"1995-05-01","o":9.38,"h":9.44,"l":9.19,"c":9.25,"v":45400},{"d":"1995-05-02","o":9.19,"h":9.31,"l":9.12,"c":9.19,"v":65400},{"d":"1995-05-03","o":9.12,"h":9.31,"l":9,"c":9.31,"v":51400},{"d":"1995-05-04","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":38600},{"d":"1995-05-05","o":9.19,"h":9.31,"l":9.19,"c":9.19,"v":77400},{"d":"1995-05-08","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":100400},{"d":"1995-05-09","o":9.31,"h":9.5,"l":9.25,"c":9.5,"v":108800},{"d":"1995-05-10","o":9.5,"h":9.5,"l":9.31,"c":9.38,"v":38000},{"d":"1995-05-11","o":9.31,"h":9.31,"l":9.19,"c":9.19,"v":37400},{"d":"1995-05-12","o":9.12,"h":9.12,"l":8.88,"c":8.94,"v":93400},{"d":"1995-05-15","o":9,"h":9,"l":8.81,"c":8.81,"v":126400},{"d":"1995-05-16","o":8.88,"h":9.12,"l":8.88,"c":9.06,"v":398800},{"d":"1995-05-17","o":9.19,"h":9.5,"l":9.19,"c":9.44,"v":243200},{"d":"1995-05-18","o":9.5,"h":9.5,"l":9.19,"c":9.38,"v":161200},{"d":"1995-05-19","o":9.38,"h":9.5,"l":9.38,"c":9.44,"v":107800},{"d":"1995-05-22","o":9.44,"h":9.5,"l":9.25,"c":9.25,"v":24800},{"d":"1995-05-23","o":9.31,"h":9.38,"l":9.19,"c":9.31,"v":49000},{"d":"1995-05-24","o":9.31,"h":9.5,"l":9.25,"c":9.5,"v":150000},{"d":"1995-05-25","o":9.5,"h":9.56,"l":9.44,"c":9.5,"v":83800},{"d":"1995-05-26","o":9.5,"h":9.56,"l":9.38,"c":9.56,"v":112400},{"d":"1995-05-30","o":9.5,"h":9.75,"l":9.5,"c":9.75,"v":165400},{"d":"1995-05-31","o":9.62,"h":9.81,"l":9.62,"c":9.81,"v":141600},{"d":"1995-06-01","o":9.75,"h":9.88,"l":9.75,"c":9.81,"v":153600},{"d":"1995-06-02","o":9.81,"h":9.94,"l":9.75,"c":9.88,"v":182600},{"d":"1995-06-05","o":9.88,"h":10.06,"l":9.88,"c":10.06,"v":229000},{"d":"1995-06-06","o":10,"h":10.06,"l":9.94,"c":10,"v":89000},{"d":"1995-06-07","o":9.94,"h":10,"l":9.81,"c":9.88,"v":46800},{"d":"1995-06-08","o":9.81,"h":9.88,"l":9.56,"c":9.69,"v":39800},{"d":"1995-06-09","o":9.75,"h":9.81,"l":9.44,"c":9.5,"v":61800},{"d":"1995-06-12","o":9.44,"h":9.44,"l":9.31,"c":9.38,"v":119600},{"d":"1995-06-13","o":9.38,"h":9.56,"l":9.31,"c":9.44,"v":86800},{"d":"1995-06-14","o":9.38,"h":9.44,"l":9.38,"c":9.44,"v":40000},{"d":"1995-06-15","o":9.31,"h":9.75,"l":9.31,"c":9.75,"v":114000},{"d":"1995-06-16","o":9.69,"h":9.69,"l":9.5,"c":9.62,"v":63400},{"d":"1995-06-19","o":9.56,"h":9.62,"l":9.38,"c":9.5,"v":64400},{"d":"1995-06-20","o":9.5,"h":9.5,"l":9.44,"c":9.5,"v":44800},{"d":"1995-06-21","o":9.5,"h":10,"l":9.44,"c":10,"v":212400},{"d":"1995-06-22","o":10,"h":10,"l":9.75,"c":9.81,"v":67000},{"d":"1995-06-23","o":9.81,"h":9.94,"l":9.81,"c":9.81,"v":66400},{"d":"1995-06-26","o":9.88,"h":9.94,"l":9.56,"c":9.56,"v":51000},{"d":"1995-06-27","o":9.56,"h":9.81,"l":9.5,"c":9.62,"v":59800},{"d":"1995-06-28","o":9.5,"h":9.56,"l":9.5,"c":9.56,"v":26200},{"d":"1995-06-29","o":9.56,"h":9.56,"l":9.44,"c":9.56,"v":37600},{"d":"1995-06-30","o":9.5,"h":9.69,"l":9.38,"c":9.5,"v":52200},{"d":"1995-07-03","o":9.56,"h":9.56,"l":9.38,"c":9.56,"v":30600},{"d":"1995-07-05","o":9.44,"h":9.56,"l":9.38,"c":9.44,"v":39400},{"d":"1995-07-06","o":9.38,"h":9.62,"l":9.25,"c":9.5,"v":70800},{"d":"1995-07-07","o":9.56,"h":9.69,"l":9.5,"c":9.5,"v":56800},{"d":"1995-07-10","o":9.44,"h":9.56,"l":9.38,"c":9.5,"v":65200},{"d":"1995-07-11","o":9.44,"h":9.56,"l":9.31,"c":9.5,"v":69400},{"d":"1995-07-12","o":9.44,"h":9.56,"l":9.44,"c":9.5,"v":53200},{"d":"1995-07-13","o":9.44,"h":9.56,"l":9.25,"c":9.44,"v":100800},{"d":"1995-07-14","o":9.31,"h":9.44,"l":9.19,"c":9.25,"v":129400},{"d":"1995-07-17","o":9.12,"h":9.38,"l":9.12,"c":9.31,"v":93800},{"d":"1995-07-18","o":9.31,"h":9.44,"l":9.19,"c":9.44,"v":191600},{"d":"1995-07-19","o":9.44,"h":9.44,"l":9.06,"c":9.06,"v":99000},{"d":"1995-07-20","o":9.06,"h":9.06,"l":8.81,"c":8.88,"v":93000},{"d":"1995-07-21","o":8.94,"h":9.06,"l":8.75,"c":8.88,"v":108600},{"d":"1995-07-24","o":8.94,"h":8.94,"l":8.88,"c":8.88,"v":112800},{"d":"1995-07-25","o":9,"h":9.19,"l":8.94,"c":9.19,"v":87000},{"d":"1995-07-26","o":9.19,"h":9.19,"l":9.06,"c":9.06,"v":65400},{"d":"1995-07-27","o":9.06,"h":9.56,"l":9.06,"c":9.5,"v":183200},{"d":"1995-07-28","o":9.62,"h":9.75,"l":9.38,"c":9.44,"v":221000},{"d":"1995-07-31","o":9.62,"h":9.69,"l":9.44,"c":9.5,"v":99800},{"d":"1995-08-01","o":9.31,"h":9.5,"l":9.31,"c":9.38,"v":68400},{"d":"1995-08-02","o":9.38,"h":9.5,"l":9.31,"c":9.38,"v":164200},{"d":"1995-08-03","o":9.25,"h":9.38,"l":9.19,"c":9.31,"v":168000},{"d":"1995-08-04","o":9.31,"h":9.38,"l":9.31,"c":9.38,"v":102800},{"d":"1995-08-07","o":9.44,"h":9.44,"l":9.31,"c":9.31,"v":45400},{"d":"1995-08-08","o":9.31,"h":9.44,"l":9.31,"c":9.31,"v":58200},{"d":"1995-08-09","o":9.31,"h":9.38,"l":9.25,"c":9.31,"v":58800},{"d":"1995-08-10","o":9.31,"h":9.31,"l":9.19,"c":9.25,"v":52200},{"d":"1995-08-11","o":9.31,"h":9.31,"l":9.12,"c":9.12,"v":65600},{"d":"1995-08-14","o":9.06,"h":9.31,"l":9.06,"c":9.31,"v":73000},{"d":"1995-08-15","o":9.31,"h":9.38,"l":9.25,"c":9.38,"v":77400},{"d":"1995-08-16","o":9.38,"h":9.5,"l":9.38,"c":9.44,"v":88200},{"d":"1995-08-17","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":84200},{"d":"1995-08-18","o":9.44,"h":9.44,"l":9.38,"c":9.44,"v":28000},{"d":"1995-08-21","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":50200},{"d":"1995-08-22","o":9.5,"h":9.56,"l":9.38,"c":9.5,"v":122000},{"d":"1995-08-23","o":9.5,"h":9.56,"l":9.5,"c":9.56,"v":64200},{"d":"1995-08-24","o":9.5,"h":9.56,"l":9.44,"c":9.56,"v":72400},{"d":"1995-08-25","o":9.5,"h":9.56,"l":9.5,"c":9.56,"v":62800},{"d":"1995-08-28","o":9.56,"h":9.56,"l":9.44,"c":9.5,"v":49600},{"d":"1995-08-29","o":9.5,"h":9.5,"l":9.44,"c":9.5,"v":36800},{"d":"1995-08-30","o":9.5,"h":9.62,"l":9.44,"c":9.5,"v":133400},{"d":"1995-08-31","o":9.44,"h":9.56,"l":9.44,"c":9.5,"v":84200},{"d":"1995-09-01","o":9.5,"h":9.56,"l":9.44,"c":9.56,"v":63400},{"d":"1995-09-05","o":9.56,"h":9.62,"l":9.44,"c":9.56,"v":115000},{"d":"1995-09-06","o":9.44,"h":9.5,"l":9.38,"c":9.44,"v":74600},{"d":"1995-09-07","o":9.5,"h":9.5,"l":9.38,"c":9.44,"v":61600},{"d":"1995-09-08","o":9.5,"h":9.56,"l":9.44,"c":9.56,"v":66800},{"d":"1995-09-11","o":9.44,"h":9.56,"l":9.44,"c":9.56,"v":56800},{"d":"1995-09-12","o":9.5,"h":9.56,"l":9.44,"c":9.56,"v":141000},{"d":"1995-09-13","o":9.5,"h":9.56,"l":9.5,"c":9.5,"v":91200},{"d":"1995-09-14","o":9.56,"h":9.75,"l":9.5,"c":9.69,"v":128400},{"d":"1995-09-15","o":9.69,"h":9.81,"l":9.69,"c":9.75,"v":104600},{"d":"1995-09-18","o":9.69,"h":9.88,"l":9.62,"c":9.81,"v":55600},{"d":"1995-09-19","o":9.81,"h":10,"l":9.75,"c":9.94,"v":124800},{"d":"1995-09-20","o":10,"h":10.25,"l":9.94,"c":10.25,"v":158000},{"d":"1995-09-21","o":10.19,"h":10.25,"l":9.88,"c":9.94,"v":101200},{"d":"1995-09-22","o":9.88,"h":10.12,"l":9.88,"c":10.12,"v":44600},{"d":"1995-09-25","o":10.12,"h":10.12,"l":10,"c":10.06,"v":52600},{"d":"1995-09-26","o":10.06,"h":10.06,"l":9.81,"c":9.88,"v":77600},{"d":"1995-09-27","o":9.81,"h":9.94,"l":9.75,"c":9.75,"v":117400},{"d":"1995-09-28","o":9.75,"h":9.94,"l":9.75,"c":9.81,"v":90400},{"d":"1995-09-29","o":9.75,"h":9.88,"l":9.69,"c":9.75,"v":144000},{"d":"1995-10-02","o":9.75,"h":9.94,"l":9.75,"c":9.81,"v":27200},{"d":"1995-10-03","o":9.88,"h":10,"l":9.88,"c":9.94,"v":52200},{"d":"1995-10-04","o":10.06,"h":10.06,"l":9.88,"c":9.88,"v":40400},{"d":"1995-10-05","o":9.88,"h":9.88,"l":9.75,"c":9.81,"v":70400},{"d":"1995-10-06","o":9.81,"h":10.12,"l":9.81,"c":10.06,"v":78600},{"d":"1995-10-09","o":9.75,"h":10.06,"l":9.62,"c":9.81,"v":109200},{"d":"1995-10-10","o":9.75,"h":9.88,"l":9.69,"c":9.81,"v":43200},{"d":"1995-10-11","o":9.88,"h":9.94,"l":9.81,"c":9.81,"v":36000},{"d":"1995-10-12","o":10,"h":10.06,"l":9.81,"c":9.94,"v":65800},{"d":"1995-10-13","o":9.94,"h":10.25,"l":9.94,"c":10.12,"v":92000},{"d":"1995-10-16","o":10.12,"h":10.19,"l":10,"c":10.19,"v":43200},{"d":"1995-10-17","o":10.19,"h":10.25,"l":10.06,"c":10.12,"v":68800},{"d":"1995-10-18","o":10.06,"h":10.19,"l":10.06,"c":10.06,"v":46000},{"d":"1995-10-19","o":10.06,"h":10.31,"l":10.06,"c":10.31,"v":171400},{"d":"1995-10-20","o":10.31,"h":10.31,"l":10.12,"c":10.19,"v":75000},{"d":"1995-10-23","o":10.25,"h":10.38,"l":10.19,"c":10.19,"v":100400},{"d":"1995-10-24","o":10.31,"h":10.81,"l":10.31,"c":10.69,"v":301600},{"d":"1995-10-25","o":10.81,"h":10.88,"l":10.62,"c":10.75,"v":231800},{"d":"1995-10-26","o":10.75,"h":10.75,"l":10,"c":10.25,"v":252200},{"d":"1995-10-27","o":10.19,"h":10.56,"l":10,"c":10.56,"v":98000},{"d":"1995-10-30","o":10.69,"h":10.69,"l":10.5,"c":10.56,"v":110800},{"d":"1995-10-31","o":10.56,"h":10.62,"l":10.44,"c":10.5,"v":125600},{"d":"1995-11-01","o":10.81,"h":11.06,"l":10.75,"c":10.94,"v":126800},{"d":"1995-11-02","o":10.94,"h":10.94,"l":10.69,"c":10.88,"v":88200},{"d":"1995-11-03","o":10.88,"h":10.88,"l":10.69,"c":10.69,"v":70400},{"d":"1995-11-06","o":10.62,"h":10.75,"l":10.62,"c":10.69,"v":77000},{"d":"1995-11-07","o":10.75,"h":10.81,"l":10.56,"c":10.62,"v":68000},{"d":"1995-11-08","o":10.62,"h":10.75,"l":10.62,"c":10.69,"v":119600},{"d":"1995-11-09","o":10.69,"h":10.88,"l":10.62,"c":10.88,"v":91200},{"d":"1995-11-10","o":10.88,"h":10.88,"l":10.5,"c":10.62,"v":94400},{"d":"1995-11-13","o":10.5,"h":10.5,"l":10.31,"c":10.31,"v":177200},{"d":"1995-11-14","o":10.44,"h":10.56,"l":10.31,"c":10.38,"v":128200},{"d":"1995-11-15","o":10.31,"h":10.31,"l":10.25,"c":10.25,"v":87000},{"d":"1995-11-16","o":10.31,"h":10.69,"l":10.31,"c":10.62,"v":70400},{"d":"1995-11-17","o":10.56,"h":10.69,"l":10.56,"c":10.56,"v":75800},{"d":"1995-11-20","o":10.56,"h":10.69,"l":10.56,"c":10.62,"v":87000},{"d":"1995-11-21","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":73200},{"d":"1995-11-22","o":10.75,"h":10.88,"l":10.75,"c":10.81,"v":66000},{"d":"1995-11-24","o":10.88,"h":10.88,"l":10.81,"c":10.88,"v":16600},{"d":"1995-11-27","o":10.94,"h":11.06,"l":10.88,"c":11,"v":178800},{"d":"1995-11-28","o":11,"h":11.12,"l":11,"c":11.06,"v":108800},{"d":"1995-11-29","o":11,"h":11.06,"l":11,"c":11,"v":60000},{"d":"1995-11-30","o":11,"h":11.06,"l":10.94,"c":10.94,"v":79400},{"d":"1995-12-01","o":10.94,"h":11.12,"l":10.94,"c":11.06,"v":52400},{"d":"1995-12-04","o":11.06,"h":11.12,"l":11,"c":11.06,"v":51600},{"d":"1995-12-05","o":11.12,"h":11.19,"l":11.06,"c":11.12,"v":57200},{"d":"1995-12-06","o":11.12,"h":11.25,"l":11.06,"c":11.19,"v":78200},{"d":"1995-12-07","o":11.31,"h":11.38,"l":11.12,"c":11.25,"v":66000},{"d":"1995-12-08","o":11.19,"h":11.31,"l":11.12,"c":11.12,"v":44200},{"d":"1995-12-11","o":11.06,"h":11.19,"l":11,"c":11.12,"v":50200},{"d":"1995-12-12","o":11,"h":11.12,"l":11,"c":11.06,"v":63600},{"d":"1995-12-13","o":11.12,"h":11.12,"l":11,"c":11.06,"v":64800},{"d":"1995-12-14","o":11,"h":11.12,"l":11,"c":11.12,"v":79400},{"d":"1995-12-15","o":11.19,"h":11.62,"l":11.19,"c":11.62,"v":114200},{"d":"1995-12-18","o":11.38,"h":11.38,"l":11.25,"c":11.31,"v":249200},{"d":"1995-12-19","o":11.19,"h":11.31,"l":11.12,"c":11.25,"v":175400},{"d":"1995-12-20","o":11.25,"h":11.25,"l":11.06,"c":11.19,"v":163800},{"d":"1995-12-21","o":11.06,"h":11.19,"l":11,"c":11.19,"v":61400},{"d":"1995-12-22","o":11.12,"h":11.31,"l":11.06,"c":11.25,"v":36400},{"d":"1995-12-26","o":11.19,"h":11.38,"l":11.19,"c":11.31,"v":22200},{"d":"1995-12-27","o":11.31,"h":11.38,"l":11.25,"c":11.25,"v":26000},{"d":"1995-12-28","o":11.25,"h":11.38,"l":11.19,"c":11.25,"v":24000},{"d":"1995-12-29","o":11.31,"h":11.56,"l":11.25,"c":11.56,"v":24400},{"d":"1996-01-02","o":11.44,"h":11.5,"l":11.19,"c":11.19,"v":71000},{"d":"1996-01-03","o":11.25,"h":11.25,"l":11.06,"c":11.06,"v":91200},{"d":"1996-01-04","o":11.06,"h":11.12,"l":10.88,"c":11,"v":289400},{"d":"1996-01-05","o":10.94,"h":11,"l":10.94,"c":11,"v":74400},{"d":"1996-01-08","o":11.06,"h":11.12,"l":11,"c":11.06,"v":97800},{"d":"1996-01-09","o":11.06,"h":11.38,"l":11,"c":11.31,"v":128800},{"d":"1996-01-10","o":11.06,"h":11.19,"l":10.94,"c":11,"v":100200},{"d":"1996-01-11","o":11,"h":11,"l":10.69,"c":10.88,"v":82400},{"d":"1996-01-12","o":11,"h":11.12,"l":10.94,"c":11,"v":169600},{"d":"1996-01-15","o":11.12,"h":11.38,"l":11.12,"c":11.19,"v":157200},{"d":"1996-01-16","o":11.19,"h":11.31,"l":11.06,"c":11.19,"v":64800},{"d":"1996-01-17","o":11.19,"h":11.31,"l":11,"c":11.06,"v":100000},{"d":"1996-01-18","o":11.12,"h":11.25,"l":11,"c":11.25,"v":43200},{"d":"1996-01-19","o":11.25,"h":11.31,"l":11.12,"c":11.31,"v":116800},{"d":"1996-01-22","o":11.31,"h":11.31,"l":11.12,"c":11.19,"v":87600},{"d":"1996-01-23","o":11.19,"h":11.19,"l":10.88,"c":11.06,"v":123600},{"d":"1996-01-24","o":11,"h":11.12,"l":10.94,"c":11.06,"v":82200},{"d":"1996-01-25","o":11.06,"h":11.19,"l":10.94,"c":11,"v":64200},{"d":"1996-01-26","o":10.94,"h":11.19,"l":10.88,"c":11.12,"v":104600},{"d":"1996-01-29","o":11.06,"h":11.19,"l":11,"c":11.06,"v":181200},{"d":"1996-01-30","o":11.19,"h":11.38,"l":11.06,"c":11.12,"v":151800},{"d":"1996-01-31","o":11.19,"h":11.5,"l":11.19,"c":11.38,"v":89200},{"d":"1996-02-01","o":11.5,"h":11.56,"l":11.38,"c":11.44,"v":67600},{"d":"1996-02-02","o":11.5,"h":11.56,"l":11.38,"c":11.56,"v":84800},{"d":"1996-02-05","o":11.5,"h":11.62,"l":11.5,"c":11.62,"v":76800},{"d":"1996-02-06","o":11.62,"h":11.88,"l":11.62,"c":11.88,"v":169000},{"d":"1996-02-07","o":11.88,"h":11.94,"l":11.75,"c":11.75,"v":49600},{"d":"1996-02-08","o":11.88,"h":11.94,"l":11.75,"c":11.94,"v":98400},{"d":"1996-02-09","o":12,"h":12,"l":11.88,"c":11.94,"v":101600},{"d":"1996-02-12","o":12,"h":12.19,"l":11.88,"c":12.12,"v":161800},{"d":"1996-02-13","o":11.88,"h":12.06,"l":11.75,"c":11.88,"v":120600},{"d":"1996-02-14","o":11.75,"h":11.94,"l":11.69,"c":11.75,"v":76000},{"d":"1996-02-15","o":11.81,"h":12.06,"l":11.81,"c":11.94,"v":81800},{"d":"1996-02-16","o":12,"h":12,"l":11.81,"c":11.94,"v":54400},{"d":"1996-02-20","o":11.88,"h":11.94,"l":11.75,"c":11.75,"v":80600},{"d":"1996-02-21","o":11.88,"h":12.12,"l":11.75,"c":11.88,"v":134600},{"d":"1996-02-22","o":11.88,"h":12.12,"l":11.81,"c":12.12,"v":111400},{"d":"1996-02-23","o":12.19,"h":12.38,"l":12.19,"c":12.19,"v":160400},{"d":"1996-02-26","o":12.31,"h":12.44,"l":12.19,"c":12.25,"v":96800},{"d":"1996-02-27","o":12.19,"h":12.25,"l":12.06,"c":12.12,"v":75000},{"d":"1996-02-28","o":12.19,"h":12.44,"l":12.19,"c":12.25,"v":74000},{"d":"1996-02-29","o":12.25,"h":12.5,"l":12.19,"c":12.25,"v":61800},{"d":"1996-03-01","o":12.31,"h":12.44,"l":12.12,"c":12.25,"v":88000},{"d":"1996-03-04","o":12.31,"h":12.44,"l":12.19,"c":12.38,"v":49000},{"d":"1996-03-05","o":12.31,"h":12.56,"l":12.25,"c":12.44,"v":67000},{"d":"1996-03-06","o":12.44,"h":12.44,"l":12.19,"c":12.31,"v":68400},{"d":"1996-03-07","o":12.19,"h":12.56,"l":12.19,"c":12.5,"v":68400},{"d":"1996-03-08","o":12.31,"h":12.38,"l":11.94,"c":11.94,"v":157600},{"d":"1996-03-11","o":11.88,"h":11.94,"l":11.75,"c":11.88,"v":123400},{"d":"1996-03-12","o":11.94,"h":12,"l":11.81,"c":11.88,"v":78800},{"d":"1996-03-13","o":11.94,"h":12,"l":11.88,"c":11.88,"v":61400},{"d":"1996-03-14","o":11.94,"h":12.19,"l":11.94,"c":12.19,"v":62400},{"d":"1996-03-15","o":12.31,"h":12.44,"l":12.25,"c":12.25,"v":54600},{"d":"1996-03-18","o":12.38,"h":12.38,"l":12.19,"c":12.19,"v":53800},{"d":"1996-03-19","o":12,"h":12.31,"l":12,"c":12.25,"v":55000},{"d":"1996-03-20","o":12.25,"h":12.44,"l":12.25,"c":12.44,"v":77400},{"d":"1996-03-21","o":12.38,"h":12.44,"l":12.31,"c":12.44,"v":47000},{"d":"1996-03-22","o":12.44,"h":12.75,"l":12.44,"c":12.69,"v":118600},{"d":"1996-03-25","o":12.69,"h":12.75,"l":12.31,"c":12.5,"v":90200},{"d":"1996-03-26","o":12.44,"h":12.75,"l":12.44,"c":12.75,"v":66600},{"d":"1996-03-27","o":12.62,"h":12.69,"l":12.5,"c":12.62,"v":105200},{"d":"1996-03-28","o":12.56,"h":12.75,"l":12.44,"c":12.69,"v":64600},{"d":"1996-03-29","o":12.75,"h":12.88,"l":12.25,"c":12.25,"v":85400},{"d":"1996-04-01","o":12.38,"h":12.69,"l":12.38,"c":12.5,"v":68000},{"d":"1996-04-02","o":12.5,"h":12.62,"l":12.38,"c":12.56,"v":51800},{"d":"1996-04-03","o":12.5,"h":12.62,"l":12.19,"c":12.38,"v":99600},{"d":"1996-04-04","o":12.44,"h":12.5,"l":12.19,"c":12.31,"v":69000},{"d":"1996-04-08","o":12.12,"h":12.19,"l":12,"c":12.19,"v":121000},{"d":"1996-04-09","o":12.12,"h":12.19,"l":12,"c":12,"v":57400},{"d":"1996-04-10","o":12.12,"h":12.12,"l":12,"c":12.06,"v":86600},{"d":"1996-04-11","o":12,"h":12.12,"l":11.81,"c":11.81,"v":194600},{"d":"1996-04-12","o":11.94,"h":12.06,"l":11.75,"c":11.88,"v":194000},{"d":"1996-04-15","o":11.94,"h":12.12,"l":11.88,"c":11.94,"v":56600},{"d":"1996-04-16","o":12,"h":12.06,"l":11.88,"c":11.88,"v":64800},{"d":"1996-04-17","o":11.88,"h":11.94,"l":11.75,"c":11.81,"v":111200},{"d":"1996-04-18","o":11.88,"h":11.88,"l":11.62,"c":11.75,"v":67200},{"d":"1996-04-19","o":11.75,"h":12,"l":11.75,"c":12,"v":42000},{"d":"1996-04-22","o":12,"h":12.25,"l":12,"c":12.06,"v":93200},{"d":"1996-04-23","o":12.19,"h":12.19,"l":12,"c":12.06,"v":39200},{"d":"1996-04-24","o":12.12,"h":12.19,"l":12,"c":12.12,"v":35400},{"d":"1996-04-25","o":12.19,"h":12.31,"l":12.06,"c":12.12,"v":97400},{"d":"1996-04-26","o":12.12,"h":12.12,"l":11.81,"c":12.06,"v":80000},{"d":"1996-04-29","o":12,"h":12.19,"l":12,"c":12.12,"v":66000},{"d":"1996-04-30","o":12.06,"h":12.25,"l":12.06,"c":12.12,"v":83800},{"d":"1996-05-01","o":12.19,"h":12.19,"l":12.06,"c":12.12,"v":85000},{"d":"1996-05-02","o":12.12,"h":12.19,"l":12.06,"c":12.12,"v":56400},{"d":"1996-05-03","o":12.19,"h":12.25,"l":12.12,"c":12.25,"v":37600},{"d":"1996-05-06","o":12.06,"h":12.06,"l":11.88,"c":11.94,"v":87800},{"d":"1996-05-07","o":11.88,"h":12.06,"l":11.75,"c":12,"v":90800},{"d":"1996-05-08","o":12,"h":12.06,"l":11.88,"c":12,"v":56200},{"d":"1996-05-09","o":12,"h":12,"l":11.94,"c":11.94,"v":57000},{"d":"1996-05-10","o":12,"h":12.19,"l":11.94,"c":11.94,"v":134600},{"d":"1996-05-13","o":12.06,"h":12.38,"l":12,"c":12.25,"v":117200},{"d":"1996-05-14","o":12.38,"h":12.38,"l":12,"c":12,"v":150200},{"d":"1996-05-15","o":12,"h":12,"l":11.94,"c":11.94,"v":237800},{"d":"1996-05-16","o":11.75,"h":12,"l":11.62,"c":11.94,"v":82600},{"d":"1996-05-17","o":11.94,"h":12,"l":11.75,"c":11.88,"v":74400},{"d":"1996-05-20","o":11.88,"h":11.88,"l":11.69,"c":11.69,"v":79800},{"d":"1996-05-21","o":11.75,"h":11.75,"l":11.5,"c":11.69,"v":299800},{"d":"1996-05-22","o":11.75,"h":11.94,"l":11.5,"c":11.94,"v":131000},{"d":"1996-05-23","o":11.81,"h":12,"l":11.81,"c":11.94,"v":42400},{"d":"1996-05-24","o":12,"h":12,"l":11.81,"c":11.94,"v":46400},{"d":"1996-05-28","o":11.88,"h":12,"l":11.88,"c":11.94,"v":42000},{"d":"1996-05-29","o":12,"h":12.12,"l":11.94,"c":11.94,"v":100400},{"d":"1996-05-30","o":11.94,"h":12,"l":11.88,"c":12,"v":34000},{"d":"1996-05-31","o":12.12,"h":12.12,"l":11.94,"c":12,"v":30000},{"d":"1996-06-03","o":12,"h":12.06,"l":11.88,"c":11.88,"v":70000},{"d":"1996-06-04","o":11.88,"h":12,"l":11.81,"c":12,"v":39400},{"d":"1996-06-05","o":12,"h":12,"l":11.88,"c":11.94,"v":26000},{"d":"1996-06-06","o":11.94,"h":12,"l":11.81,"c":11.81,"v":100200},{"d":"1996-06-07","o":11.81,"h":11.81,"l":11.62,"c":11.75,"v":71800},{"d":"1996-06-10","o":11.75,"h":11.88,"l":11.62,"c":11.81,"v":148600},{"d":"1996-06-11","o":11.81,"h":12,"l":11.81,"c":11.94,"v":89200},{"d":"1996-06-12","o":12,"h":12.06,"l":11.94,"c":12,"v":87800},{"d":"1996-06-13","o":12,"h":12,"l":11.88,"c":12,"v":73000},{"d":"1996-06-14","o":12,"h":12,"l":11.88,"c":11.94,"v":84600},{"d":"1996-06-17","o":11.94,"h":12,"l":11.81,"c":11.81,"v":70600},{"d":"1996-06-18","o":11.88,"h":12.06,"l":11.88,"c":12.06,"v":85400},{"d":"1996-06-19","o":12.06,"h":12.25,"l":12,"c":12.06,"v":111400},{"d":"1996-06-20","o":12.19,"h":12.25,"l":12.06,"c":12.12,"v":85400},{"d":"1996-06-21","o":12.12,"h":12.12,"l":12,"c":12,"v":92400},{"d":"1996-06-24","o":12,"h":12.06,"l":11.75,"c":11.81,"v":171800},{"d":"1996-06-25","o":11.88,"h":12.19,"l":11.88,"c":12.19,"v":97000},{"d":"1996-06-26","o":12.19,"h":12.25,"l":12.06,"c":12.12,"v":147200},{"d":"1996-06-27","o":12.12,"h":12.19,"l":12.06,"c":12.12,"v":78400},{"d":"1996-06-28","o":12.19,"h":12.19,"l":12,"c":12,"v":114000},{"d":"1996-07-01","o":12,"h":12.19,"l":12,"c":12.12,"v":71200},{"d":"1996-07-02","o":12.12,"h":12.44,"l":12.12,"c":12.31,"v":155800},{"d":"1996-07-03","o":12.25,"h":12.44,"l":12.25,"c":12.38,"v":79000},{"d":"1996-07-05","o":12.38,"h":12.38,"l":12.19,"c":12.19,"v":38400},{"d":"1996-07-08","o":12.19,"h":12.38,"l":12.12,"c":12.19,"v":103200},{"d":"1996-07-09","o":12.19,"h":12.19,"l":12,"c":12.19,"v":78600},{"d":"1996-07-10","o":12.19,"h":12.44,"l":12.12,"c":12.19,"v":183600},{"d":"1996-07-11","o":12.25,"h":12.25,"l":11.75,"c":11.88,"v":162800},{"d":"1996-07-12","o":11.94,"h":12,"l":11.69,"c":11.94,"v":79400},{"d":"1996-07-15","o":11.94,"h":11.94,"l":11.62,"c":11.62,"v":133200},{"d":"1996-07-16","o":11.69,"h":11.75,"l":11.44,"c":11.56,"v":141000},{"d":"1996-07-17","o":11.5,"h":12.19,"l":11.5,"c":12.12,"v":96800},{"d":"1996-07-18","o":12,"h":12.19,"l":12,"c":12.12,"v":67800},{"d":"1996-07-19","o":12.25,"h":12.38,"l":12.19,"c":12.38,"v":77600},{"d":"1996-07-22","o":12.25,"h":12.44,"l":12.19,"c":12.31,"v":81200},{"d":"1996-07-23","o":12.31,"h":12.5,"l":12.31,"c":12.31,"v":99800},{"d":"1996-07-24","o":12.06,"h":12.25,"l":11.94,"c":12.06,"v":129800},{"d":"1996-07-25","o":12.06,"h":12.62,"l":12.06,"c":12.25,"v":79800},{"d":"1996-07-26","o":12.25,"h":12.31,"l":12.19,"c":12.25,"v":92400},{"d":"1996-07-29","o":12.31,"h":12.44,"l":12.19,"c":12.31,"v":40000},{"d":"1996-07-30","o":12.25,"h":12.38,"l":12.25,"c":12.38,"v":66400},{"d":"1996-07-31","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":65000},{"d":"1996-08-01","o":12.56,"h":12.62,"l":12.5,"c":12.5,"v":134800},{"d":"1996-08-02","o":12.5,"h":12.69,"l":12.44,"c":12.56,"v":143800},{"d":"1996-08-05","o":12.62,"h":12.62,"l":12.5,"c":12.56,"v":76000},{"d":"1996-08-06","o":12.56,"h":12.62,"l":12.5,"c":12.62,"v":74600},{"d":"1996-08-07","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":38200},{"d":"1996-08-08","o":12.5,"h":12.69,"l":12.5,"c":12.69,"v":52000},{"d":"1996-08-09","o":12.75,"h":12.75,"l":12.5,"c":12.56,"v":76600},{"d":"1996-08-12","o":12.62,"h":12.69,"l":12.5,"c":12.62,"v":117400},{"d":"1996-08-13","o":12.44,"h":12.44,"l":12.25,"c":12.44,"v":141800},{"d":"1996-08-14","o":12.31,"h":12.56,"l":12.31,"c":12.5,"v":88600},{"d":"1996-08-15","o":12.5,"h":12.62,"l":12.44,"c":12.44,"v":79400},{"d":"1996-08-16","o":12.44,"h":12.56,"l":12.44,"c":12.56,"v":64000},{"d":"1996-08-19","o":12.62,"h":12.62,"l":12.44,"c":12.5,"v":121200},{"d":"1996-08-20","o":12.5,"h":12.56,"l":12.44,"c":12.5,"v":35400},{"d":"1996-08-21","o":12.56,"h":12.56,"l":12.44,"c":12.44,"v":56800},{"d":"1996-08-22","o":12.5,"h":12.62,"l":12.44,"c":12.56,"v":46200},{"d":"1996-08-23","o":12.62,"h":12.62,"l":12.5,"c":12.56,"v":48200},{"d":"1996-08-26","o":12.62,"h":12.62,"l":12.5,"c":12.56,"v":71800},{"d":"1996-08-27","o":12.56,"h":12.62,"l":12.5,"c":12.62,"v":67600},{"d":"1996-08-28","o":12.56,"h":12.62,"l":12.5,"c":12.5,"v":167400},{"d":"1996-08-29","o":12.44,"h":12.5,"l":12.31,"c":12.44,"v":57800},{"d":"1996-08-30","o":12.38,"h":12.44,"l":12.31,"c":12.38,"v":28400},{"d":"1996-09-03","o":12.25,"h":12.5,"l":12.19,"c":12.5,"v":56400},{"d":"1996-09-04","o":12.56,"h":12.56,"l":12.44,"c":12.5,"v":218600},{"d":"1996-09-05","o":12.56,"h":12.56,"l":12.44,"c":12.5,"v":58800},{"d":"1996-09-06","o":12.5,"h":12.5,"l":12.44,"c":12.5,"v":143200},{"d":"1996-09-09","o":12.44,"h":12.56,"l":12.44,"c":12.5,"v":59800},{"d":"1996-09-10","o":12.5,"h":12.5,"l":12.25,"c":12.25,"v":92600},{"d":"1996-09-11","o":12.31,"h":12.44,"l":12.25,"c":12.44,"v":71800},{"d":"1996-09-12","o":12.38,"h":12.5,"l":12.38,"c":12.44,"v":66600},{"d":"1996-09-13","o":12.38,"h":12.56,"l":12.38,"c":12.5,"v":66600},{"d":"1996-09-16","o":12.56,"h":12.62,"l":12.5,"c":12.56,"v":45600},{"d":"1996-09-17","o":12.5,"h":12.56,"l":12.38,"c":12.5,"v":65800},{"d":"1996-09-18","o":12.44,"h":12.5,"l":12.31,"c":12.38,"v":82000},{"d":"1996-09-19","o":12.38,"h":12.44,"l":12.25,"c":12.44,"v":55600},{"d":"1996-09-20","o":12.5,"h":12.62,"l":12.44,"c":12.62,"v":39800},{"d":"1996-09-23","o":12.62,"h":12.69,"l":12.5,"c":12.62,"v":50800},{"d":"1996-09-24","o":12.56,"h":12.62,"l":12.5,"c":12.56,"v":39800},{"d":"1996-09-25","o":12.56,"h":12.62,"l":12.5,"c":12.56,"v":38000},{"d":"1996-09-26","o":12.56,"h":12.81,"l":12.5,"c":12.75,"v":131000},{"d":"1996-09-27","o":12.75,"h":13,"l":12.75,"c":13,"v":56800},{"d":"1996-09-30","o":12.88,"h":13.06,"l":12.81,"c":13,"v":87800},{"d":"1996-10-01","o":13.06,"h":13.06,"l":12.94,"c":13,"v":35000},{"d":"1996-10-02","o":13.06,"h":13.19,"l":13,"c":13.19,"v":99000},{"d":"1996-10-03","o":13.25,"h":13.31,"l":13.19,"c":13.19,"v":65800},{"d":"1996-10-04","o":13.25,"h":13.44,"l":13.12,"c":13.44,"v":68600},{"d":"1996-10-07","o":13.44,"h":13.44,"l":13.31,"c":13.31,"v":68600},{"d":"1996-10-08","o":13.31,"h":13.31,"l":13.19,"c":13.19,"v":49800},{"d":"1996-10-09","o":13.25,"h":13.31,"l":13.19,"c":13.25,"v":37800},{"d":"1996-10-10","o":13.25,"h":13.25,"l":13.12,"c":13.25,"v":33000},{"d":"1996-10-11","o":13.12,"h":13.19,"l":12.94,"c":13.12,"v":76400},{"d":"1996-10-14","o":13.12,"h":13.31,"l":13.12,"c":13.19,"v":36200},{"d":"1996-10-15","o":13.12,"h":13.19,"l":13.06,"c":13.12,"v":64000},{"d":"1996-10-16","o":13.19,"h":13.25,"l":13,"c":13.25,"v":56600},{"d":"1996-10-17","o":13.25,"h":13.31,"l":13.06,"c":13.19,"v":50200},{"d":"1996-10-18","o":13.25,"h":13.38,"l":13.19,"c":13.38,"v":65600},{"d":"1996-10-21","o":13.44,"h":13.56,"l":13.38,"c":13.56,"v":94600},{"d":"1996-10-22","o":13.56,"h":13.81,"l":13.5,"c":13.81,"v":114800},{"d":"1996-10-23","o":13.75,"h":13.94,"l":13.75,"c":13.88,"v":110400},{"d":"1996-10-24","o":13.81,"h":13.94,"l":13.81,"c":13.94,"v":130800},{"d":"1996-10-25","o":14,"h":14.06,"l":13.81,"c":13.88,"v":57400},{"d":"1996-10-28","o":13.94,"h":13.94,"l":13.75,"c":13.75,"v":101800},{"d":"1996-10-29","o":13.81,"h":13.88,"l":13.75,"c":13.88,"v":75000},{"d":"1996-10-30","o":13.88,"h":13.88,"l":13.75,"c":13.75,"v":39800},{"d":"1996-10-31","o":13.81,"h":13.94,"l":13.81,"c":13.94,"v":68000},{"d":"1996-11-01","o":13.94,"h":14,"l":13.94,"c":14,"v":82000},{"d":"1996-11-04","o":13.88,"h":13.88,"l":13.5,"c":13.56,"v":254600},{"d":"1996-11-05","o":13.69,"h":13.88,"l":13.62,"c":13.88,"v":160600},{"d":"1996-11-06","o":13.56,"h":13.69,"l":13.06,"c":13.38,"v":201200},{"d":"1996-11-07","o":13.19,"h":13.69,"l":13.19,"c":13.69,"v":117000},{"d":"1996-11-08","o":13.62,"h":14.06,"l":13.56,"c":14,"v":127000},{"d":"1996-11-11","o":13.94,"h":13.94,"l":13.62,"c":13.69,"v":115800},{"d":"1996-11-12","o":13.5,"h":13.56,"l":13.38,"c":13.5,"v":131600},{"d":"1996-11-13","o":13.5,"h":13.56,"l":13.44,"c":13.44,"v":100400},{"d":"1996-11-14","o":13.44,"h":13.5,"l":13.38,"c":13.38,"v":96600},{"d":"1996-11-15","o":13.44,"h":13.5,"l":13.31,"c":13.31,"v":82800},{"d":"1996-11-18","o":13.38,"h":13.38,"l":13.25,"c":13.31,"v":95400},{"d":"1996-11-19","o":13.38,"h":13.94,"l":13.38,"c":13.94,"v":221600},{"d":"1996-11-20","o":14.06,"h":14.31,"l":13.62,"c":14.31,"v":236200},{"d":"1996-11-21","o":14.25,"h":14.31,"l":14,"c":14.19,"v":153000},{"d":"1996-11-22","o":14.19,"h":14.62,"l":14.19,"c":14.44,"v":171600},{"d":"1996-11-25","o":14.44,"h":14.44,"l":14.31,"c":14.31,"v":77200},{"d":"1996-11-26","o":14.38,"h":14.38,"l":14.19,"c":14.38,"v":83000},{"d":"1996-11-27","o":14.31,"h":14.31,"l":14.19,"c":14.31,"v":63000},{"d":"1996-11-29","o":14.25,"h":14.31,"l":14,"c":14.12,"v":81000},{"d":"1996-12-02","o":14.06,"h":14.12,"l":13.81,"c":14,"v":129000},{"d":"1996-12-03","o":13.94,"h":14.12,"l":13.88,"c":14.06,"v":115600},{"d":"1996-12-04","o":14,"h":14,"l":13.81,"c":13.81,"v":63400},{"d":"1996-12-05","o":13.69,"h":13.81,"l":13.56,"c":13.56,"v":101600},{"d":"1996-12-06","o":13.5,"h":13.5,"l":13.31,"c":13.44,"v":148800},{"d":"1996-12-09","o":13.38,"h":13.5,"l":13.38,"c":13.44,"v":91200},{"d":"1996-12-10","o":13.38,"h":13.44,"l":13.31,"c":13.38,"v":92200},{"d":"1996-12-11","o":13.31,"h":13.31,"l":13.19,"c":13.25,"v":106400},{"d":"1996-12-12","o":13.19,"h":13.25,"l":13,"c":13.06,"v":111600},{"d":"1996-12-13","o":13.06,"h":13.06,"l":12.88,"c":13,"v":70600},{"d":"1996-12-16","o":12.94,"h":13.06,"l":12.56,"c":12.56,"v":128200},{"d":"1996-12-17","o":12.5,"h":12.75,"l":12.5,"c":12.69,"v":128200},{"d":"1996-12-18","o":12.81,"h":13.06,"l":12.81,"c":13,"v":72200},{"d":"1996-12-19","o":13.12,"h":13.44,"l":13.12,"c":13.38,"v":138600},{"d":"1996-12-20","o":13.25,"h":13.31,"l":13,"c":13.25,"v":73400},{"d":"1996-12-23","o":13.31,"h":13.38,"l":13.25,"c":13.31,"v":74400},{"d":"1996-12-24","o":13.44,"h":13.44,"l":13.25,"c":13.31,"v":48400},{"d":"1996-12-26","o":13.19,"h":13.44,"l":13.19,"c":13.44,"v":69200},{"d":"1996-12-27","o":13.44,"h":13.44,"l":13.25,"c":13.38,"v":80400},{"d":"1996-12-30","o":13.31,"h":13.44,"l":13.25,"c":13.31,"v":50800},{"d":"1996-12-31","o":13.38,"h":13.38,"l":13.25,"c":13.31,"v":38000},{"d":"1997-01-02","o":13.31,"h":13.31,"l":13,"c":13.06,"v":81200},{"d":"1997-01-03","o":13.06,"h":13.06,"l":13,"c":13.06,"v":76000},{"d":"1997-01-06","o":13.12,"h":13.12,"l":13,"c":13,"v":202400},{"d":"1997-01-07","o":13.19,"h":13.25,"l":13.06,"c":13.25,"v":82600},{"d":"1997-01-08","o":13.19,"h":13.44,"l":13.19,"c":13.44,"v":182400},{"d":"1997-01-09","o":13.44,"h":13.69,"l":13.44,"c":13.69,"v":123000},{"d":"1997-01-10","o":13.62,"h":13.62,"l":13.44,"c":13.56,"v":91600},{"d":"1997-01-13","o":13.75,"h":13.75,"l":13.5,"c":13.69,"v":120800},{"d":"1997-01-14","o":13.88,"h":13.94,"l":13.75,"c":13.88,"v":66600},{"d":"1997-01-15","o":13.75,"h":13.81,"l":13.69,"c":13.81,"v":72200},{"d":"1997-01-16","o":13.75,"h":13.81,"l":13.75,"c":13.81,"v":56200},{"d":"1997-01-17","o":13.81,"h":14.12,"l":13.75,"c":14.12,"v":222200},{"d":"1997-01-20","o":14.12,"h":14.56,"l":14.12,"c":14.5,"v":134400},{"d":"1997-01-21","o":14.44,"h":14.75,"l":14.38,"c":14.69,"v":192600},{"d":"1997-01-22","o":14.69,"h":14.69,"l":14.44,"c":14.62,"v":86400},{"d":"1997-01-23","o":14.56,"h":14.69,"l":14.44,"c":14.44,"v":83400},{"d":"1997-01-24","o":14.5,"h":14.5,"l":14.25,"c":14.31,"v":74600},{"d":"1997-01-27","o":14.31,"h":14.31,"l":14.06,"c":14.12,"v":48000},{"d":"1997-01-28","o":14.12,"h":14.31,"l":14,"c":14,"v":74400},{"d":"1997-01-29","o":14,"h":14.19,"l":14,"c":14.19,"v":42600},{"d":"1997-01-30","o":14.19,"h":14.25,"l":14.12,"c":14.19,"v":30200},{"d":"1997-01-31","o":14.19,"h":14.25,"l":14,"c":14.19,"v":52200},{"d":"1997-02-03","o":14.19,"h":14.25,"l":14.12,"c":14.25,"v":62000},{"d":"1997-02-04","o":14.38,"h":14.56,"l":14.31,"c":14.5,"v":109800},{"d":"1997-02-05","o":14.44,"h":14.56,"l":14.38,"c":14.38,"v":60200},{"d":"1997-02-06","o":14.38,"h":14.5,"l":14.38,"c":14.5,"v":61400},{"d":"1997-02-07","o":14.56,"h":15,"l":14.5,"c":14.94,"v":211000},{"d":"1997-02-10","o":14.81,"h":14.94,"l":14.62,"c":14.69,"v":128200},{"d":"1997-02-11","o":14.69,"h":15.12,"l":14.69,"c":14.88,"v":125600},{"d":"1997-02-12","o":14.88,"h":14.94,"l":14.81,"c":14.94,"v":130400},{"d":"1997-02-13","o":14.94,"h":14.94,"l":14.81,"c":14.88,"v":143000},{"d":"1997-02-14","o":14.94,"h":14.94,"l":14.81,"c":14.94,"v":114800},{"d":"1997-02-18","o":14.94,"h":15,"l":14.88,"c":14.88,"v":112600},{"d":"1997-02-19","o":14.94,"h":15,"l":14.88,"c":14.94,"v":109000},{"d":"1997-02-20","o":14.88,"h":14.94,"l":14.81,"c":14.94,"v":134000},{"d":"1997-02-21","o":14.69,"h":14.81,"l":14.56,"c":14.56,"v":77200},{"d":"1997-02-24","o":14.56,"h":14.56,"l":14.25,"c":14.44,"v":91800},{"d":"1997-02-25","o":14.38,"h":14.75,"l":14.38,"c":14.62,"v":111400},{"d":"1997-02-26","o":14.56,"h":14.75,"l":14.56,"c":14.62,"v":117000},{"d":"1997-02-27","o":14.62,"h":14.75,"l":14.44,"c":14.56,"v":89800},{"d":"1997-02-28","o":14.5,"h":14.56,"l":13.88,"c":14,"v":174400},{"d":"1997-03-03","o":13.88,"h":14.06,"l":13.88,"c":14,"v":91400},{"d":"1997-03-04","o":14,"h":14.19,"l":14,"c":14.19,"v":41000},{"d":"1997-03-05","o":14.19,"h":14.38,"l":14.06,"c":14.31,"v":87400},{"d":"1997-03-06","o":14.31,"h":14.38,"l":14.12,"c":14.19,"v":85400},{"d":"1997-03-07","o":14.25,"h":14.44,"l":14.19,"c":14.25,"v":105800},{"d":"1997-03-10","o":14.25,"h":14.38,"l":14.25,"c":14.38,"v":68200},{"d":"1997-03-11","o":14.44,"h":14.44,"l":14.19,"c":14.38,"v":83200},{"d":"1997-03-12","o":14.38,"h":14.44,"l":14.31,"c":14.38,"v":60800},{"d":"1997-03-13","o":14.31,"h":14.31,"l":14,"c":14,"v":68800},{"d":"1997-03-14","o":14,"h":14.12,"l":14,"c":14.12,"v":33000},{"d":"1997-03-17","o":14.12,"h":14.12,"l":13.81,"c":13.88,"v":78800},{"d":"1997-03-18","o":13.81,"h":13.81,"l":12.94,"c":13.12,"v":180000},{"d":"1997-03-19","o":13.12,"h":13.19,"l":13.06,"c":13.12,"v":136800},{"d":"1997-03-20","o":13.12,"h":13.12,"l":12.88,"c":13,"v":118400},{"d":"1997-03-21","o":13.06,"h":13.06,"l":12.88,"c":12.94,"v":68400},{"d":"1997-03-24","o":13,"h":13,"l":12.88,"c":12.94,"v":96200},{"d":"1997-03-25","o":13,"h":13,"l":12.88,"c":12.94,"v":171400},{"d":"1997-03-26","o":12.94,"h":12.94,"l":12.75,"c":12.81,"v":106400},{"d":"1997-03-27","o":12.88,"h":13,"l":12.75,"c":12.81,"v":93000},{"d":"1997-03-31","o":12.81,"h":12.81,"l":12,"c":12.31,"v":238200},{"d":"1997-04-01","o":12.19,"h":12.38,"l":12.12,"c":12.19,"v":183800},{"d":"1997-04-02","o":12.19,"h":12.31,"l":12,"c":12.31,"v":179400},{"d":"1997-04-03","o":12.31,"h":12.62,"l":12.25,"c":12.5,"v":153000},{"d":"1997-04-04","o":12.56,"h":12.62,"l":12.5,"c":12.62,"v":90800},{"d":"1997-04-07","o":12.75,"h":12.81,"l":12.56,"c":12.69,"v":148600},{"d":"1997-04-08","o":12.81,"h":12.94,"l":12.81,"c":12.88,"v":71000},{"d":"1997-04-09","o":13,"h":13.19,"l":13,"c":13.06,"v":160400},{"d":"1997-04-10","o":13.12,"h":13.31,"l":13.12,"c":13.25,"v":137800},{"d":"1997-04-11","o":13.38,"h":13.38,"l":12.88,"c":12.94,"v":89200},{"d":"1997-04-14","o":12.94,"h":13.12,"l":12.94,"c":13.06,"v":64200},{"d":"1997-04-15","o":13.12,"h":13.25,"l":13.06,"c":13.06,"v":90400},{"d":"1997-04-16","o":13.06,"h":13.31,"l":13.06,"c":13.31,"v":52000},{"d":"1997-04-17","o":13.31,"h":13.38,"l":13.19,"c":13.38,"v":72600},{"d":"1997-04-18","o":13.44,"h":13.69,"l":13.38,"c":13.69,"v":101600},{"d":"1997-04-21","o":13.75,"h":13.75,"l":13.31,"c":13.31,"v":116800},{"d":"1997-04-22","o":13.38,"h":13.56,"l":13.31,"c":13.5,"v":101800},{"d":"1997-04-23","o":13.5,"h":13.56,"l":13.31,"c":13.44,"v":71600},{"d":"1997-04-24","o":13.5,"h":13.56,"l":13.44,"c":13.44,"v":53400},{"d":"1997-04-25","o":13.38,"h":13.5,"l":13.25,"c":13.44,"v":99400},{"d":"1997-04-28","o":13.5,"h":13.5,"l":13.31,"c":13.5,"v":85200},{"d":"1997-04-29","o":13.5,"h":13.62,"l":13.5,"c":13.62,"v":58400},{"d":"1997-04-30","o":13.56,"h":13.69,"l":13.5,"c":13.69,"v":223200},{"d":"1997-05-01","o":13.56,"h":13.62,"l":13.5,"c":13.62,"v":116000},{"d":"1997-05-02","o":13.5,"h":13.5,"l":13.31,"c":13.44,"v":201000},{"d":"1997-05-05","o":13.44,"h":13.44,"l":13.25,"c":13.25,"v":182400},{"d":"1997-05-06","o":13.25,"h":13.25,"l":12.88,"c":12.94,"v":332400},{"d":"1997-05-07","o":13,"h":13.19,"l":12.94,"c":12.94,"v":119000},{"d":"1997-05-08","o":13.06,"h":13.06,"l":12.81,"c":12.88,"v":183000},{"d":"1997-05-09","o":12.56,"h":12.62,"l":12.38,"c":12.38,"v":233800},{"d":"1997-05-12","o":12.44,"h":12.5,"l":12.31,"c":12.31,"v":290200},{"d":"1997-05-13","o":12.38,"h":12.38,"l":12.19,"c":12.25,"v":342000},{"d":"1997-05-14","o":12.25,"h":12.25,"l":12.19,"c":12.25,"v":218600},{"d":"1997-05-15","o":12.25,"h":12.44,"l":12.19,"c":12.44,"v":1431800},{"d":"1997-05-16","o":12.5,"h":12.62,"l":12.44,"c":12.5,"v":264800},{"d":"1997-05-19","o":12.62,"h":12.88,"l":12.56,"c":12.88,"v":416800},{"d":"1997-05-20","o":13,"h":13.12,"l":12.75,"c":13.06,"v":316600},{"d":"1997-05-21","o":13.19,"h":13.44,"l":13,"c":13,"v":281400},{"d":"1997-05-22","o":13.12,"h":13.12,"l":12.75,"c":12.81,"v":124800},{"d":"1997-05-23","o":12.88,"h":12.88,"l":12.81,"c":12.81,"v":133400},{"d":"1997-05-27","o":12.81,"h":12.88,"l":12.69,"c":12.75,"v":177800},{"d":"1997-05-28","o":12.75,"h":12.81,"l":12.69,"c":12.75,"v":126800},{"d":"1997-05-29","o":12.75,"h":12.75,"l":12.44,"c":12.56,"v":226000},{"d":"1997-05-30","o":12.25,"h":12.62,"l":12,"c":12.62,"v":276000},{"d":"1997-06-02","o":12.62,"h":12.62,"l":12.31,"c":12.44,"v":242800},{"d":"1997-06-03","o":12.5,"h":13.12,"l":12.44,"c":13.12,"v":441000},{"d":"1997-06-04","o":13.06,"h":13.5,"l":13.06,"c":13.19,"v":336200},{"d":"1997-06-05","o":13.19,"h":13.19,"l":13.06,"c":13.06,"v":171800},{"d":"1997-06-06","o":13.06,"h":13.25,"l":13,"c":13.12,"v":218800},{"d":"1997-06-09","o":13,"h":13.06,"l":12.56,"c":13,"v":193000},{"d":"1997-06-10","o":12.88,"h":13.19,"l":12.81,"c":13.12,"v":155800},{"d":"1997-06-11","o":13.06,"h":13.25,"l":13.06,"c":13.19,"v":143800},{"d":"1997-06-12","o":13.19,"h":13.38,"l":13.19,"c":13.38,"v":227400},{"d":"1997-06-13","o":13.19,"h":13.5,"l":13.19,"c":13.44,"v":143200},{"d":"1997-06-16","o":13.5,"h":13.5,"l":13.31,"c":13.38,"v":139200},{"d":"1997-06-17","o":13.5,"h":13.62,"l":13.44,"c":13.56,"v":231000},{"d":"1997-06-18","o":13.5,"h":13.62,"l":13.5,"c":13.62,"v":113800},{"d":"1997-06-19","o":13.56,"h":13.75,"l":13.56,"c":13.69,"v":135600},{"d":"1997-06-20","o":13.62,"h":13.81,"l":13.62,"c":13.75,"v":77000},{"d":"1997-06-23","o":13.81,"h":13.88,"l":13.5,"c":13.56,"v":187200},{"d":"1997-06-24","o":13.56,"h":13.69,"l":13.53,"c":13.62,"v":94200},{"d":"1997-06-25","o":13.56,"h":13.56,"l":13.31,"c":13.44,"v":205000},{"d":"1997-06-26","o":14.38,"h":14.62,"l":14.25,"c":14.31,"v":767800},{"d":"1997-06-27","o":14.5,"h":14.94,"l":14.5,"c":14.72,"v":409000},{"d":"1997-06-30","o":14.72,"h":14.72,"l":14.47,"c":14.62,"v":243800},{"d":"1997-07-01","o":14.5,"h":14.84,"l":14.5,"c":14.75,"v":240800},{"d":"1997-07-02","o":14.81,"h":15.12,"l":14.81,"c":15,"v":298200},{"d":"1997-07-03","o":15,"h":15.12,"l":14.88,"c":15.09,"v":130200},{"d":"1997-07-07","o":15.09,"h":15.66,"l":15.09,"c":15.25,"v":301200},{"d":"1997-07-08","o":15.28,"h":15.78,"l":15.28,"c":15.66,"v":224400},{"d":"1997-07-09","o":15.66,"h":15.75,"l":15.56,"c":15.62,"v":167200},{"d":"1997-07-10","o":15.69,"h":15.69,"l":15.47,"c":15.53,"v":146600},{"d":"1997-07-11","o":15.53,"h":15.66,"l":15.38,"c":15.38,"v":100200},{"d":"1997-07-14","o":15.44,"h":15.5,"l":15.06,"c":15.16,"v":141000},{"d":"1997-07-15","o":15.19,"h":15.41,"l":15.06,"c":15.38,"v":111200},{"d":"1997-07-16","o":15.31,"h":15.44,"l":15.25,"c":15.41,"v":77800},{"d":"1997-07-17","o":15.5,"h":15.5,"l":15.16,"c":15.28,"v":99400},{"d":"1997-07-18","o":15.28,"h":15.34,"l":15.16,"c":15.25,"v":55600},{"d":"1997-07-21","o":15.25,"h":15.25,"l":14.88,"c":14.97,"v":115200},{"d":"1997-07-22","o":15,"h":15.25,"l":14.94,"c":15.03,"v":227600},{"d":"1997-07-23","o":15.12,"h":15.38,"l":15.03,"c":15.38,"v":152600},{"d":"1997-07-24","o":15.47,"h":15.72,"l":15.47,"c":15.72,"v":160800},{"d":"1997-07-25","o":15.72,"h":15.75,"l":15.59,"c":15.66,"v":98600},{"d":"1997-07-28","o":15.66,"h":15.94,"l":15.59,"c":15.94,"v":113000},{"d":"1997-07-29","o":15.84,"h":16.28,"l":15.75,"c":16.03,"v":201600},{"d":"1997-07-30","o":16.03,"h":16.44,"l":15.94,"c":16.38,"v":147400},{"d":"1997-07-31","o":16.31,"h":17.88,"l":16.31,"c":17.38,"v":367400},{"d":"1997-08-01","o":17.38,"h":17.38,"l":16.47,"c":16.5,"v":263600},{"d":"1997-08-04","o":16.62,"h":16.88,"l":16.56,"c":16.75,"v":140800},{"d":"1997-08-05","o":16.69,"h":16.75,"l":16.56,"c":16.69,"v":131400},{"d":"1997-08-06","o":16.69,"h":17.5,"l":16.69,"c":17.38,"v":251600},{"d":"1997-08-07","o":17.31,"h":17.5,"l":17.25,"c":17.31,"v":133600},{"d":"1997-08-08","o":17.31,"h":17.31,"l":16.91,"c":17.06,"v":135800},{"d":"1997-08-11","o":17.03,"h":17.38,"l":16.81,"c":17.25,"v":145000},{"d":"1997-08-12","o":16.88,"h":17.16,"l":16.69,"c":16.69,"v":96400},{"d":"1997-08-13","o":16.31,"h":16.72,"l":16.22,"c":16.44,"v":138000},{"d":"1997-08-14","o":16.62,"h":16.88,"l":16.59,"c":16.75,"v":106000},{"d":"1997-08-15","o":16.78,"h":16.78,"l":16.28,"c":16.28,"v":76000},{"d":"1997-08-18","o":16.34,"h":16.47,"l":16.16,"c":16.38,"v":116800},{"d":"1997-08-19","o":16.5,"h":17.12,"l":16.5,"c":17,"v":179200},{"d":"1997-08-20","o":17.09,"h":17.09,"l":16.88,"c":17,"v":72800},{"d":"1997-08-21","o":17.09,"h":17.19,"l":16.62,"c":16.62,"v":102200},{"d":"1997-08-22","o":16.72,"h":16.81,"l":16.44,"c":16.56,"v":81800},{"d":"1997-08-25","o":16.56,"h":16.88,"l":16.56,"c":16.81,"v":53000},{"d":"1997-08-26","o":16.75,"h":16.88,"l":16.56,"c":16.72,"v":60000},{"d":"1997-08-27","o":16.78,"h":16.97,"l":16.72,"c":16.75,"v":62600},{"d":"1997-08-28","o":16.88,"h":16.88,"l":16.62,"c":16.69,"v":54200},{"d":"1997-08-29","o":16.75,"h":17,"l":16.75,"c":16.91,"v":65400},{"d":"1997-09-02","o":17,"h":17.03,"l":16.84,"c":16.97,"v":87600},{"d":"1997-09-03","o":16.97,"h":17.03,"l":16.88,"c":17.03,"v":55400},{"d":"1997-09-04","o":17.09,"h":17.16,"l":16.94,"c":16.97,"v":92800},{"d":"1997-09-05","o":16.97,"h":17.06,"l":16.81,"c":17.03,"v":99800},{"d":"1997-09-08","o":17.12,"h":17.44,"l":17.06,"c":17.44,"v":83400},{"d":"1997-09-09","o":17.47,"h":17.84,"l":17.44,"c":17.44,"v":188400},{"d":"1997-09-10","o":17.5,"h":17.75,"l":17.44,"c":17.56,"v":93000},{"d":"1997-09-11","o":17.5,"h":17.53,"l":17.31,"c":17.5,"v":127600},{"d":"1997-09-12","o":17.62,"h":17.66,"l":17.31,"c":17.56,"v":106200},{"d":"1997-09-15","o":17.59,"h":17.75,"l":17.5,"c":17.62,"v":74600},{"d":"1997-09-16","o":17.75,"h":18.03,"l":17.62,"c":18,"v":89800},{"d":"1997-09-17","o":18.06,"h":18.5,"l":18,"c":18.41,"v":148400},{"d":"1997-09-18","o":18.28,"h":18.44,"l":18.09,"c":18.16,"v":283600},{"d":"1997-09-19","o":18.03,"h":18.31,"l":18.03,"c":18.09,"v":204200},{"d":"1997-09-22","o":18.22,"h":18.38,"l":18.22,"c":18.22,"v":101600},{"d":"1997-09-23","o":18.25,"h":18.47,"l":18.25,"c":18.44,"v":76600},{"d":"1997-09-24","o":18.5,"h":18.5,"l":18.28,"c":18.34,"v":70200},{"d":"1997-09-25","o":18.34,"h":18.62,"l":18.34,"c":18.56,"v":76200},{"d":"1997-09-26","o":18.59,"h":18.66,"l":18.53,"c":18.66,"v":52200},{"d":"1997-09-29","o":18.66,"h":18.72,"l":18.5,"c":18.72,"v":60400},{"d":"1997-09-30","o":18.78,"h":18.81,"l":18.66,"c":18.75,"v":54400},{"d":"1997-10-01","o":18.81,"h":18.91,"l":18.69,"c":18.78,"v":109200},{"d":"1997-10-02","o":18.84,"h":19.25,"l":18.75,"c":19.19,"v":129800},{"d":"1997-10-03","o":19.31,"h":19.47,"l":19.19,"c":19.31,"v":88200},{"d":"1997-10-06","o":19.31,"h":19.31,"l":19,"c":19.22,"v":150600},{"d":"1997-10-07","o":19.12,"h":19.22,"l":19.09,"c":19.19,"v":49600},{"d":"1997-10-08","o":19.31,"h":19.31,"l":18.91,"c":19.09,"v":100200},{"d":"1997-10-09","o":18.81,"h":19,"l":18.78,"c":18.88,"v":84200},{"d":"1997-10-10","o":18.69,"h":18.72,"l":18.44,"c":18.66,"v":93400},{"d":"1997-10-13","o":18.94,"h":18.94,"l":18.59,"c":18.59,"v":57600},{"d":"1997-10-14","o":18.69,"h":18.81,"l":18.62,"c":18.66,"v":33000},{"d":"1997-10-15","o":18.62,"h":18.66,"l":17.97,"c":18,"v":163000},{"d":"1997-10-16","o":18.06,"h":18.06,"l":17.31,"c":17.34,"v":392400},{"d":"1997-10-17","o":17.22,"h":17.25,"l":16.66,"c":16.97,"v":214600},{"d":"1997-10-20","o":17.12,"h":17.91,"l":17.06,"c":17.78,"v":188800},{"d":"1997-10-21","o":17.91,"h":18.81,"l":17.91,"c":18.53,"v":157000},{"d":"1997-10-22","o":18.53,"h":18.53,"l":18.34,"c":18.41,"v":86800},{"d":"1997-10-23","o":18.16,"h":18.16,"l":17.81,"c":17.97,"v":162200},{"d":"1997-10-24","o":18,"h":18,"l":17.53,"c":17.53,"v":113200},{"d":"1997-10-27","o":17.41,"h":17.47,"l":16.38,"c":16.38,"v":221200},{"d":"1997-10-28","o":15.75,"h":17.25,"l":15.69,"c":17.22,"v":301200},{"d":"1997-10-29","o":17.22,"h":17.44,"l":17.06,"c":17.41,"v":109000},{"d":"1997-10-30","o":17.22,"h":17.28,"l":17.06,"c":17.06,"v":86800},{"d":"1997-10-31","o":17.12,"h":17.41,"l":17.03,"c":17.25,"v":115800},{"d":"1997-11-03","o":17.25,"h":17.5,"l":17.25,"c":17.44,"v":223400},{"d":"1997-11-04","o":17.44,"h":17.59,"l":17.25,"c":17.59,"v":617400},{"d":"1997-11-05","o":17.5,"h":17.53,"l":17.44,"c":17.5,"v":331200},{"d":"1997-11-06","o":17.5,"h":17.5,"l":17.41,"c":17.5,"v":268800},{"d":"1997-11-07","o":17.44,"h":17.47,"l":17.25,"c":17.47,"v":106000},{"d":"1997-11-10","o":17.5,"h":17.5,"l":17.31,"c":17.41,"v":144200},{"d":"1997-11-11","o":17.44,"h":17.72,"l":17.38,"c":17.72,"v":403800},{"d":"1997-11-12","o":17.75,"h":17.75,"l":17.38,"c":17.44,"v":183200},{"d":"1997-11-13","o":17.44,"h":17.47,"l":17.25,"c":17.47,"v":218600},{"d":"1997-11-14","o":17.44,"h":17.5,"l":17.41,"c":17.47,"v":199000},{"d":"1997-11-17","o":17.5,"h":17.84,"l":17.44,"c":17.72,"v":758800},{"d":"1997-11-18","o":17.59,"h":17.59,"l":17.41,"c":17.47,"v":154000},{"d":"1997-11-19","o":17.44,"h":17.5,"l":17.38,"c":17.5,"v":173200},{"d":"1997-11-20","o":17.5,"h":17.56,"l":17.47,"c":17.56,"v":344400},{"d":"1997-11-21","o":17.62,"h":17.62,"l":17.38,"c":17.5,"v":405800},{"d":"1997-11-24","o":17.53,"h":17.59,"l":17.34,"c":17.38,"v":163400},{"d":"1997-11-25","o":17.44,"h":17.62,"l":17.41,"c":17.53,"v":235000},{"d":"1997-11-26","o":17.59,"h":17.62,"l":17.44,"c":17.44,"v":141200},{"d":"1997-11-28","o":17.47,"h":17.53,"l":17.38,"c":17.38,"v":88400},{"d":"1997-12-01","o":17.5,"h":17.62,"l":17.44,"c":17.53,"v":315400},{"d":"1997-12-02","o":17.53,"h":17.66,"l":17.44,"c":17.53,"v":440800},{"d":"1997-12-03","o":17.5,"h":17.66,"l":17.47,"c":17.53,"v":296200},{"d":"1997-12-04","o":17.66,"h":17.75,"l":17.56,"c":17.69,"v":442600},{"d":"1997-12-05","o":17.72,"h":17.75,"l":17.62,"c":17.72,"v":314600},{"d":"1997-12-08","o":17.75,"h":18.97,"l":17.75,"c":18.94,"v":644400},{"d":"1997-12-09","o":18.88,"h":18.97,"l":18.75,"c":18.84,"v":253000},{"d":"1997-12-10","o":18.88,"h":19,"l":18.75,"c":18.97,"v":249000},{"d":"1997-12-11","o":18.97,"h":19,"l":18.31,"c":18.5,"v":154400},{"d":"1997-12-12","o":18.5,"h":18.62,"l":18.12,"c":18.34,"v":298800},{"d":"1997-12-15","o":18.34,"h":18.41,"l":18.19,"c":18.38,"v":207800},{"d":"1997-12-16","o":18.5,"h":18.56,"l":18.38,"c":18.47,"v":260000},{"d":"1997-12-17","o":18.44,"h":18.56,"l":18.41,"c":18.47,"v":251800},{"d":"1997-12-18","o":18.56,"h":18.59,"l":18.31,"c":18.38,"v":237400},{"d":"1997-12-19","o":18.28,"h":18.38,"l":17.62,"c":18.12,"v":1431200},{"d":"1997-12-22","o":18,"h":19,"l":18,"c":18.97,"v":201400},{"d":"1997-12-23","o":18.91,"h":18.94,"l":18.78,"c":18.78,"v":113400},{"d":"1997-12-24","o":18.84,"h":18.88,"l":18.72,"c":18.81,"v":41400},{"d":"1997-12-26","o":18.94,"h":19,"l":18.78,"c":18.88,"v":31200},{"d":"1997-12-29","o":19,"h":19.25,"l":19,"c":19.25,"v":139600},{"d":"1997-12-30","o":19.31,"h":19.78,"l":19.25,"c":19.62,"v":152200},{"d":"1997-12-31","o":19.69,"h":19.94,"l":19.62,"c":19.91,"v":154400},{"d":"1998-01-02","o":19.81,"h":20.12,"l":19.81,"c":20.09,"v":206800},{"d":"1998-01-05","o":21,"h":21,"l":20.28,"c":20.56,"v":360200},{"d":"1998-01-06","o":20.56,"h":20.59,"l":20.22,"c":20.22,"v":207600},{"d":"1998-01-07","o":20.25,"h":20.25,"l":20,"c":20.12,"v":213000},{"d":"1998-01-08","o":19.94,"h":20,"l":19.12,"c":19.62,"v":324800},{"d":"1998-01-09","o":19.69,"h":19.69,"l":19.19,"c":19.38,"v":411000},{"d":"1998-01-12","o":18.88,"h":19.44,"l":18.75,"c":19.44,"v":299200},{"d":"1998-01-13","o":19.56,"h":20.06,"l":19.53,"c":19.78,"v":176600},{"d":"1998-01-14","o":19.88,"h":20.38,"l":19.84,"c":20.31,"v":200400},{"d":"1998-01-15","o":20.34,"h":20.34,"l":19.84,"c":19.91,"v":185200},{"d":"1998-01-16","o":19.97,"h":20,"l":19.81,"c":19.97,"v":106600},{"d":"1998-01-20","o":20.09,"h":20.59,"l":20.03,"c":20.47,"v":150400},{"d":"1998-01-21","o":20.59,"h":20.66,"l":20.38,"c":20.47,"v":141800},{"d":"1998-01-22","o":20.25,"h":20.38,"l":20.12,"c":20.38,"v":81800},{"d":"1998-01-23","o":20.34,"h":20.53,"l":20.34,"c":20.44,"v":91200},{"d":"1998-01-26","o":20.44,"h":20.59,"l":20.31,"c":20.53,"v":84800},{"d":"1998-01-27","o":20.47,"h":20.97,"l":20.47,"c":20.78,"v":110200},{"d":"1998-01-28","o":20.91,"h":21,"l":20.84,"c":20.94,"v":110400},{"d":"1998-01-29","o":21,"h":21.38,"l":21,"c":21.06,"v":135200},{"d":"1998-01-30","o":21.12,"h":21.34,"l":21.06,"c":21.06,"v":104600},{"d":"1998-02-02","o":21.47,"h":21.56,"l":21.41,"c":21.5,"v":148600},{"d":"1998-02-03","o":21.62,"h":21.84,"l":21.38,"c":21.84,"v":104000},{"d":"1998-02-04","o":21.91,"h":22.41,"l":21.69,"c":22.25,"v":196600},{"d":"1998-02-05","o":22.31,"h":22.94,"l":22.25,"c":22.5,"v":372000},{"d":"1998-02-06","o":22.5,"h":23.06,"l":22.44,"c":22.47,"v":368000},{"d":"1998-02-09","o":22.41,"h":22.5,"l":22.38,"c":22.44,"v":141000},{"d":"1998-02-10","o":22.25,"h":22.5,"l":22.25,"c":22.47,"v":231600},{"d":"1998-02-11","o":22.5,"h":23.03,"l":22.5,"c":23,"v":326800},{"d":"1998-02-12","o":22.69,"h":22.75,"l":22.5,"c":22.62,"v":218400},{"d":"1998-02-13","o":22.62,"h":22.84,"l":22.5,"c":22.62,"v":83400},{"d":"1998-02-17","o":22.75,"h":22.97,"l":22.69,"c":22.94,"v":110000},{"d":"1998-02-18","o":22.91,"h":24.12,"l":22.88,"c":23.72,"v":311200},{"d":"1998-02-19","o":23.53,"h":23.81,"l":23.44,"c":23.81,"v":161200},{"d":"1998-02-20","o":24.06,"h":24.56,"l":23.97,"c":24.22,"v":233800},{"d":"1998-02-23","o":24.5,"h":24.94,"l":24.47,"c":24.84,"v":288200},{"d":"1998-02-24","o":25,"h":25.06,"l":24.62,"c":24.78,"v":220800},{"d":"1998-02-25","o":24.88,"h":25,"l":24.75,"c":24.91,"v":228200},{"d":"1998-02-26","o":24.97,"h":25,"l":24.81,"c":24.84,"v":114600},{"d":"1998-02-27","o":24.78,"h":25.22,"l":24.75,"c":25.06,"v":181400},{"d":"1998-03-02","o":25.19,"h":25.34,"l":25.06,"c":25.12,"v":187000},{"d":"1998-03-03","o":25.16,"h":25.72,"l":25.12,"c":25.62,"v":178400},{"d":"1998-03-04","o":25.97,"h":26,"l":25.75,"c":25.81,"v":260600},{"d":"1998-03-05","o":25.62,"h":25.72,"l":25.25,"c":25.62,"v":311200},{"d":"1998-03-06","o":25.72,"h":26.22,"l":25.69,"c":26.19,"v":143200},{"d":"1998-03-09","o":26.06,"h":26.41,"l":25.97,"c":26.16,"v":137800},{"d":"1998-03-10","o":26.25,"h":26.25,"l":25.81,"c":26.06,"v":247800},{"d":"1998-03-11","o":26.19,"h":27.06,"l":26.19,"c":26.91,"v":122600},{"d":"1998-03-12","o":26.84,"h":27.75,"l":26.84,"c":27.31,"v":259400},{"d":"1998-03-13","o":27.5,"h":27.91,"l":27.5,"c":27.88,"v":231200},{"d":"1998-03-16","o":27.81,"h":27.88,"l":27.69,"c":27.75,"v":224400},{"d":"1998-03-17","o":27.5,"h":27.5,"l":26.84,"c":27.34,"v":318400},{"d":"1998-03-18","o":27.22,"h":27.38,"l":27.06,"c":27.19,"v":146800},{"d":"1998-03-19","o":27.22,"h":27.22,"l":26.72,"c":26.91,"v":193400},{"d":"1998-03-20","o":26.84,"h":27.16,"l":26.78,"c":27.09,"v":97000},{"d":"1998-03-23","o":27.5,"h":27.5,"l":26.81,"c":26.94,"v":154800},{"d":"1998-03-24","o":26.88,"h":27.47,"l":26.81,"c":27.44,"v":127800},{"d":"1998-03-25","o":27.5,"h":27.88,"l":27.31,"c":27.34,"v":176600},{"d":"1998-03-26","o":27.34,"h":27.34,"l":26.22,"c":26.47,"v":379200},{"d":"1998-03-27","o":26.34,"h":26.41,"l":25,"c":25.78,"v":517800},{"d":"1998-03-30","o":25.47,"h":25.72,"l":25.19,"c":25.31,"v":312200},{"d":"1998-03-31","o":24.62,"h":26,"l":24.62,"c":25.94,"v":292600},{"d":"1998-04-01","o":26,"h":26.19,"l":25.84,"c":25.94,"v":184800},{"d":"1998-04-02","o":25.97,"h":26.81,"l":25.91,"c":26.75,"v":347800},{"d":"1998-04-03","o":27.12,"h":27.88,"l":26,"c":27.31,"v":321700},{"d":"1998-04-06","o":29,"h":29,"l":26.62,"c":27,"v":355200},{"d":"1998-04-07","o":26.62,"h":27.19,"l":26,"c":26.25,"v":185900},{"d":"1998-04-08","o":26.25,"h":26.88,"l":26.25,"c":26.81,"v":173700},{"d":"1998-04-09","o":27,"h":27.38,"l":26.75,"c":27.12,"v":144400},{"d":"1998-04-13","o":27.44,"h":27.5,"l":26.69,"c":26.75,"v":159000},{"d":"1998-04-14","o":26.94,"h":26.94,"l":26.25,"c":26.75,"v":145400},{"d":"1998-04-15","o":26.75,"h":26.81,"l":25.56,"c":26.12,"v":107500},{"d":"1998-04-16","o":26.25,"h":26.25,"l":25.06,"c":25.94,"v":135000},{"d":"1998-04-17","o":26.19,"h":26.5,"l":26,"c":26.31,"v":133300},{"d":"1998-04-20","o":26.44,"h":27.06,"l":26.31,"c":26.94,"v":134600},{"d":"1998-04-21","o":27.19,"h":27.44,"l":26.44,"c":26.81,"v":119300},{"d":"1998-04-22","o":27,"h":27,"l":26.12,"c":26.25,"v":186300},{"d":"1998-04-23","o":26.25,"h":26.25,"l":26,"c":26,"v":128500},{"d":"1998-04-24","o":25.88,"h":25.88,"l":25.38,"c":25.56,"v":115200},{"d":"1998-04-27","o":24.88,"h":24.94,"l":23.88,"c":24.5,"v":230800},{"d":"1998-04-28","o":24.62,"h":25.5,"l":24.62,"c":25.06,"v":141800},{"d":"1998-04-29","o":25.44,"h":26.19,"l":25.44,"c":25.81,"v":197500},{"d":"1998-04-30","o":26.38,"h":26.69,"l":26.06,"c":26.56,"v":146600},{"d":"1998-05-01","o":26.38,"h":26.94,"l":26.38,"c":26.56,"v":133700},{"d":"1998-05-04","o":26.31,"h":26.75,"l":26.31,"c":26.69,"v":126500},{"d":"1998-05-05","o":26.5,"h":26.69,"l":26.38,"c":26.5,"v":134600},{"d":"1998-05-06","o":26.5,"h":26.69,"l":26,"c":26.06,"v":151000},{"d":"1998-05-07","o":25.44,"h":26.31,"l":25.06,"c":26.19,"v":146300},{"d":"1998-05-08","o":26.44,"h":26.75,"l":26.19,"c":26.25,"v":98400},{"d":"1998-05-11","o":26.25,"h":26.44,"l":25.75,"c":25.88,"v":96100},{"d":"1998-05-12","o":25.81,"h":25.88,"l":25,"c":25.44,"v":127200},{"d":"1998-05-13","o":25.44,"h":25.75,"l":25.06,"c":25.06,"v":95900},{"d":"1998-05-14","o":25.19,"h":25.44,"l":25.12,"c":25.25,"v":58900},{"d":"1998-05-15","o":25.31,"h":25.38,"l":25.12,"c":25.12,"v":86900},{"d":"1998-05-18","o":25.25,"h":25.44,"l":25.12,"c":25.25,"v":80900},{"d":"1998-05-19","o":25.44,"h":25.75,"l":25.31,"c":25.31,"v":154000},{"d":"1998-05-20","o":25.31,"h":25.75,"l":25.31,"c":25.75,"v":82400},{"d":"1998-05-21","o":25.88,"h":26.44,"l":25.88,"c":25.94,"v":177300},{"d":"1998-05-22","o":25.75,"h":26.12,"l":25.56,"c":26.06,"v":80500},{"d":"1998-05-26","o":26,"h":26,"l":25.44,"c":25.56,"v":66500},{"d":"1998-05-27","o":25.12,"h":25.5,"l":24.62,"c":25.5,"v":208900},{"d":"1998-05-28","o":25.62,"h":25.75,"l":25.19,"c":25.62,"v":63000},{"d":"1998-05-29","o":25.81,"h":25.88,"l":25.25,"c":25.44,"v":77900},{"d":"1998-06-01","o":25.31,"h":25.44,"l":25,"c":25.25,"v":123100},{"d":"1998-06-02","o":24.94,"h":25.19,"l":24.88,"c":25.06,"v":95500},{"d":"1998-06-03","o":25.06,"h":25.19,"l":24.88,"c":24.88,"v":98800},{"d":"1998-06-04","o":24.88,"h":25.06,"l":24.81,"c":25.06,"v":83800},{"d":"1998-06-05","o":25,"h":25.06,"l":24.81,"c":25.06,"v":87700},{"d":"1998-06-08","o":25,"h":25.12,"l":24.75,"c":25.12,"v":104500},{"d":"1998-06-09","o":25,"h":25.25,"l":24.94,"c":25.06,"v":100900},{"d":"1998-06-10","o":25,"h":25.12,"l":25,"c":25.06,"v":94900},{"d":"1998-06-11","o":25,"h":25.12,"l":24.94,"c":24.94,"v":87800},{"d":"1998-06-12","o":24.94,"h":25,"l":24.62,"c":24.75,"v":121200},{"d":"1998-06-15","o":24.69,"h":24.75,"l":24.38,"c":24.5,"v":106700},{"d":"1998-06-16","o":24.5,"h":24.69,"l":24.5,"c":24.5,"v":147700},{"d":"1998-06-17","o":24.69,"h":25,"l":24.62,"c":24.94,"v":104400},{"d":"1998-06-18","o":24.94,"h":25,"l":24.69,"c":24.88,"v":80600},{"d":"1998-06-19","o":24.75,"h":25.06,"l":24.75,"c":24.88,"v":59600},{"d":"1998-06-22","o":24.75,"h":25,"l":24.62,"c":24.81,"v":99700},{"d":"1998-06-23","o":25.06,"h":25.12,"l":24.81,"c":25.12,"v":101900},{"d":"1998-06-24","o":25.19,"h":25.19,"l":24.75,"c":25.06,"v":71100},{"d":"1998-06-25","o":25,"h":25.19,"l":24.75,"c":24.94,"v":110300},{"d":"1998-06-26","o":24.94,"h":25.12,"l":24.94,"c":25.06,"v":47300},{"d":"1998-06-29","o":25.12,"h":25.44,"l":25,"c":25.12,"v":110000},{"d":"1998-06-30","o":25,"h":25.5,"l":25,"c":25.31,"v":99700},{"d":"1998-07-01","o":25.38,"h":26.25,"l":25.19,"c":26.06,"v":98900},{"d":"1998-07-02","o":26.06,"h":26.88,"l":26,"c":26.69,"v":140700},{"d":"1998-07-06","o":26.94,"h":28,"l":26.69,"c":27.5,"v":201200},{"d":"1998-07-07","o":27.75,"h":28,"l":27.25,"c":27.62,"v":229500},{"d":"1998-07-08","o":27.56,"h":27.69,"l":27,"c":27,"v":118700},{"d":"1998-07-09","o":27.31,"h":27.38,"l":27,"c":27.06,"v":134900},{"d":"1998-07-10","o":27.31,"h":27.44,"l":26.88,"c":27.12,"v":77100},{"d":"1998-07-13","o":27,"h":27,"l":26.69,"c":26.88,"v":84900},{"d":"1998-07-14","o":27,"h":27,"l":26.31,"c":26.81,"v":97400},{"d":"1998-07-15","o":26.81,"h":27.25,"l":26.81,"c":27.12,"v":103800},{"d":"1998-07-16","o":27.38,"h":27.38,"l":27,"c":27.12,"v":97500},{"d":"1998-07-17","o":26.94,"h":27,"l":26.56,"c":26.69,"v":81400},{"d":"1998-07-20","o":26.44,"h":26.44,"l":25.12,"c":25.81,"v":245100},{"d":"1998-07-21","o":25.88,"h":26.12,"l":25.81,"c":25.94,"v":101500},{"d":"1998-07-22","o":25.94,"h":26.31,"l":25.5,"c":26.19,"v":78800},{"d":"1998-07-23","o":26.19,"h":26.25,"l":25.62,"c":25.94,"v":103300},{"d":"1998-07-24","o":25.94,"h":26,"l":25.62,"c":25.69,"v":57000},{"d":"1998-07-27","o":25.56,"h":25.94,"l":24.75,"c":24.94,"v":170100},{"d":"1998-07-28","o":25,"h":25.25,"l":24.75,"c":25.06,"v":98600},{"d":"1998-07-29","o":25.06,"h":25.44,"l":24.81,"c":24.81,"v":60500},{"d":"1998-07-30","o":24.81,"h":25.75,"l":24.81,"c":25.31,"v":69000},{"d":"1998-07-31","o":25.69,"h":26.12,"l":25.56,"c":25.62,"v":80900},{"d":"1998-08-03","o":25.69,"h":25.81,"l":25.12,"c":25.75,"v":97200},{"d":"1998-08-04","o":25.5,"h":26,"l":24.94,"c":25,"v":139700},{"d":"1998-08-05","o":25,"h":25.5,"l":22.5,"c":22.5,"v":406100},{"d":"1998-08-06","o":22.56,"h":24.75,"l":22.56,"c":24.31,"v":322300},{"d":"1998-08-07","o":24.81,"h":24.94,"l":24,"c":24.25,"v":185700},{"d":"1998-08-10","o":23.88,"h":24.62,"l":23.5,"c":24.38,"v":141900},{"d":"1998-08-11","o":23.75,"h":24.12,"l":23.44,"c":24,"v":93800},{"d":"1998-08-12","o":24.19,"h":24.44,"l":23.88,"c":23.88,"v":75200},{"d":"1998-08-13","o":24.19,"h":24.25,"l":23.38,"c":23.62,"v":128800},{"d":"1998-08-14","o":23.75,"h":23.94,"l":23.69,"c":23.75,"v":59100},{"d":"1998-08-17","o":23.88,"h":23.94,"l":23.25,"c":23.75,"v":164800},{"d":"1998-08-18","o":24,"h":25.06,"l":23.88,"c":25,"v":323700},{"d":"1998-08-19","o":25.12,"h":25.31,"l":24.88,"c":25,"v":164500},{"d":"1998-08-20","o":24.81,"h":25.12,"l":24.31,"c":24.38,"v":92500},{"d":"1998-08-21","o":24.44,"h":24.44,"l":23.5,"c":23.88,"v":105900},{"d":"1998-08-24","o":24,"h":24.25,"l":23.5,"c":23.62,"v":122700},{"d":"1998-08-25","o":23.88,"h":24.19,"l":23.5,"c":24.12,"v":107300},{"d":"1998-08-26","o":24,"h":24.19,"l":23.88,"c":24.12,"v":89600},{"d":"1998-08-27","o":24,"h":24,"l":22.56,"c":22.94,"v":224700},{"d":"1998-08-28","o":23,"h":23.12,"l":21,"c":22.56,"v":366100},{"d":"1998-08-31","o":22.81,"h":23.06,"l":19.69,"c":20.69,"v":303500},{"d":"1998-09-01","o":20.56,"h":20.81,"l":19.75,"c":20,"v":340500},{"d":"1998-09-02","o":20,"h":22,"l":19.62,"c":21.5,"v":428300},{"d":"1998-09-03","o":21.38,"h":21.38,"l":20.06,"c":20.5,"v":121400},{"d":"1998-09-04","o":20,"h":20.38,"l":19.81,"c":20.06,"v":261800},{"d":"1998-09-08","o":22,"h":22.5,"l":21.06,"c":21.69,"v":214700},{"d":"1998-09-09","o":21.81,"h":22.56,"l":21.5,"c":21.56,"v":113900},{"d":"1998-09-10","o":21.06,"h":21.12,"l":20.25,"c":20.56,"v":123000},{"d":"1998-09-11","o":21.5,"h":21.5,"l":20.38,"c":21.06,"v":131600},{"d":"1998-09-14","o":21.44,"h":22.38,"l":21.44,"c":22.31,"v":95400},{"d":"1998-09-15","o":22.44,"h":22.56,"l":22,"c":22.25,"v":102800},{"d":"1998-09-16","o":22.5,"h":23.44,"l":22.5,"c":22.81,"v":102300},{"d":"1998-09-17","o":22.38,"h":22.44,"l":21.19,"c":22.38,"v":135200},{"d":"1998-09-18","o":22.62,"h":22.62,"l":22,"c":22.38,"v":62000},{"d":"1998-09-21","o":21.38,"h":22.25,"l":21.12,"c":22.25,"v":106800},{"d":"1998-09-22","o":22.25,"h":22.5,"l":22.06,"c":22.44,"v":82700},{"d":"1998-09-23","o":22.44,"h":23.62,"l":22.31,"c":23.38,"v":163000},{"d":"1998-09-24","o":23.62,"h":24,"l":22.56,"c":22.56,"v":103000},{"d":"1998-09-25","o":22.38,"h":23.25,"l":22.19,"c":22.75,"v":99000},{"d":"1998-09-28","o":24,"h":24.25,"l":23.06,"c":23.06,"v":168300},{"d":"1998-09-29","o":23.31,"h":23.88,"l":22.94,"c":23.69,"v":128300},{"d":"1998-09-30","o":23.81,"h":23.81,"l":22.62,"c":23.06,"v":106800},{"d":"1998-10-01","o":22.5,"h":23.12,"l":21.56,"c":21.81,"v":138700},{"d":"1998-10-02","o":21.81,"h":22.38,"l":21.25,"c":22.06,"v":125100},{"d":"1998-10-05","o":22.06,"h":22.06,"l":20.44,"c":21.38,"v":141300},{"d":"1998-10-06","o":21.62,"h":22,"l":20.5,"c":20.69,"v":136000},{"d":"1998-10-07","o":20.19,"h":20.75,"l":20.06,"c":20.5,"v":141400},{"d":"1998-10-08","o":20.06,"h":20.44,"l":19.75,"c":20.25,"v":143900},{"d":"1998-10-09","o":20.12,"h":21.31,"l":20.12,"c":21.06,"v":106000},{"d":"1998-10-12","o":21.31,"h":22.31,"l":21.19,"c":22.06,"v":109600},{"d":"1998-10-13","o":22.31,"h":22.44,"l":21.25,"c":21.5,"v":99400},{"d":"1998-10-14","o":21.56,"h":22.25,"l":21.56,"c":21.69,"v":92000},{"d":"1998-10-15","o":21.81,"h":23.12,"l":21.12,"c":23,"v":147000},{"d":"1998-10-16","o":23,"h":24,"l":22.88,"c":23,"v":166100},{"d":"1998-10-19","o":23,"h":24.12,"l":22.75,"c":23.75,"v":117200},{"d":"1998-10-20","o":24.25,"h":24.81,"l":24.19,"c":24.19,"v":141600},{"d":"1998-10-21","o":24.31,"h":24.5,"l":24,"c":24.06,"v":77300},{"d":"1998-10-22","o":24,"h":24.12,"l":23.88,"c":24,"v":38300},{"d":"1998-10-23","o":24,"h":24.5,"l":23.5,"c":23.62,"v":47300},{"d":"1998-10-26","o":23.62,"h":24.25,"l":23.56,"c":24.06,"v":64500},{"d":"1998-10-27","o":23.69,"h":24.19,"l":23.56,"c":24.06,"v":81300},{"d":"1998-10-28","o":23.94,"h":24.12,"l":23.5,"c":23.69,"v":61000},{"d":"1998-10-29","o":23.81,"h":24.62,"l":23.62,"c":24.31,"v":84700},{"d":"1998-10-30","o":24.5,"h":25,"l":24.44,"c":24.81,"v":92400},{"d":"1998-11-02","o":25,"h":25.5,"l":24.94,"c":24.94,"v":101800},{"d":"1998-11-03","o":25.06,"h":25.69,"l":24.94,"c":25.31,"v":118500},{"d":"1998-11-04","o":25.94,"h":25.94,"l":25.5,"c":25.5,"v":198300},{"d":"1998-11-05","o":25.81,"h":26.38,"l":25.31,"c":26.38,"v":116000},{"d":"1998-11-06","o":26.38,"h":26.88,"l":26.38,"c":26.69,"v":80600},{"d":"1998-11-09","o":26.69,"h":26.75,"l":26,"c":26.06,"v":131400},{"d":"1998-11-10","o":26,"h":26.5,"l":25.88,"c":26.06,"v":74300},{"d":"1998-11-11","o":26.25,"h":26.88,"l":26.19,"c":26.81,"v":113300},{"d":"1998-11-12","o":26.38,"h":26.69,"l":24.94,"c":25,"v":170800},{"d":"1998-11-13","o":25.25,"h":26.06,"l":24.88,"c":25.88,"v":85000},{"d":"1998-11-16","o":25.88,"h":26.06,"l":25.62,"c":26,"v":64100},{"d":"1998-11-17","o":26,"h":26.44,"l":25.38,"c":26.38,"v":74000},{"d":"1998-11-18","o":26.44,"h":26.5,"l":25.5,"c":25.62,"v":103800},{"d":"1998-11-19","o":25.88,"h":26.12,"l":25.25,"c":25.25,"v":125300},{"d":"1998-11-20","o":25.38,"h":25.5,"l":25.06,"c":25.38,"v":128000},{"d":"1998-11-23","o":26.44,"h":26.62,"l":26.12,"c":26.62,"v":216100},{"d":"1998-11-24","o":26.88,"h":27.56,"l":26.81,"c":27.06,"v":215000},{"d":"1998-11-25","o":27,"h":27,"l":26.75,"c":26.81,"v":58300},{"d":"1998-11-27","o":26.69,"h":27,"l":26.62,"c":27,"v":44400},{"d":"1998-11-30","o":27,"h":27.19,"l":26.75,"c":26.94,"v":73200},{"d":"1998-12-01","o":26.56,"h":26.56,"l":25.38,"c":26.31,"v":133700},{"d":"1998-12-02","o":26.44,"h":26.62,"l":26.19,"c":26.56,"v":57900},{"d":"1998-12-03","o":25.5,"h":26.31,"l":25.5,"c":26.31,"v":66400},{"d":"1998-12-04","o":26.25,"h":26.44,"l":26.19,"c":26.38,"v":64100},{"d":"1998-12-07","o":26.19,"h":26.38,"l":26,"c":26.25,"v":129900},{"d":"1998-12-08","o":26.12,"h":26.44,"l":26,"c":26.25,"v":127100},{"d":"1998-12-09","o":26.38,"h":26.44,"l":26.25,"c":26.44,"v":99600},{"d":"1998-12-10","o":26.56,"h":26.62,"l":26.19,"c":26.31,"v":115000},{"d":"1998-12-11","o":26.06,"h":26.25,"l":25.75,"c":26.25,"v":70500},{"d":"1998-12-14","o":26,"h":26.12,"l":25.56,"c":25.75,"v":71100},{"d":"1998-12-15","o":25.56,"h":26.62,"l":25.56,"c":26.5,"v":130800},{"d":"1998-12-16","o":26.56,"h":26.62,"l":26.19,"c":26.19,"v":111900},{"d":"1998-12-17","o":26,"h":26.38,"l":25.38,"c":26.31,"v":74000},{"d":"1998-12-18","o":26.5,"h":26.81,"l":26.5,"c":26.69,"v":109300},{"d":"1998-12-21","o":26.69,"h":26.94,"l":26.56,"c":26.81,"v":96400},{"d":"1998-12-22","o":26.88,"h":26.88,"l":26,"c":26.12,"v":83100},{"d":"1998-12-23","o":26.12,"h":26.62,"l":25.75,"c":25.94,"v":158900},{"d":"1998-12-24","o":25.94,"h":26.06,"l":25.5,"c":25.94,"v":71100},{"d":"1998-12-28","o":25.69,"h":26.06,"l":25.38,"c":25.38,"v":147900},{"d":"1998-12-29","o":25.38,"h":25.69,"l":24.88,"c":25.19,"v":133400},{"d":"1998-12-30","o":25.19,"h":25.94,"l":25,"c":25.81,"v":87400},{"d":"1998-12-31","o":25.69,"h":26,"l":25.62,"c":25.75,"v":41600},{"d":"1999-01-04","o":25.62,"h":25.88,"l":25.25,"c":25.75,"v":142000},{"d":"1999-01-05","o":25.88,"h":26.12,"l":25.56,"c":25.69,"v":98900},{"d":"1999-01-06","o":25.94,"h":26.38,"l":25.75,"c":25.94,"v":180900},{"d":"1999-01-07","o":25.75,"h":25.75,"l":25,"c":25.5,"v":159700},{"d":"1999-01-08","o":25.38,"h":25.81,"l":25,"c":25.5,"v":133500},{"d":"1999-01-11","o":25.25,"h":25.69,"l":25.19,"c":25.19,"v":108100},{"d":"1999-01-12","o":25.38,"h":26.12,"l":25.38,"c":25.88,"v":231400},{"d":"1999-01-13","o":24.75,"h":26.38,"l":24.5,"c":25.56,"v":175800},{"d":"1999-01-14","o":25.81,"h":26.19,"l":25.19,"c":25.31,"v":137200},{"d":"1999-01-15","o":25.44,"h":26.19,"l":25.44,"c":25.88,"v":85900},{"d":"1999-01-19","o":26,"h":26.38,"l":25.31,"c":25.62,"v":106100},{"d":"1999-01-20","o":25.75,"h":26.44,"l":25.56,"c":26.31,"v":112500},{"d":"1999-01-21","o":26.19,"h":26.25,"l":25.94,"c":26,"v":102900},{"d":"1999-01-22","o":25.38,"h":25.88,"l":25.31,"c":25.88,"v":113900},{"d":"1999-01-25","o":25.75,"h":26,"l":25.31,"c":25.94,"v":75400},{"d":"1999-01-26","o":25.81,"h":26.19,"l":25.5,"c":25.88,"v":80400},{"d":"1999-01-27","o":25.94,"h":26.19,"l":25.81,"c":26.06,"v":53200},{"d":"1999-01-28","o":25.94,"h":26.44,"l":25.81,"c":26.25,"v":91600},{"d":"1999-01-29","o":26.31,"h":26.56,"l":26,"c":26.5,"v":70800},{"d":"1999-02-01","o":26.38,"h":26.69,"l":26.31,"c":26.56,"v":130000},{"d":"1999-02-02","o":26.38,"h":26.69,"l":25.88,"c":26.56,"v":139400},{"d":"1999-02-03","o":26.81,"h":26.88,"l":26.25,"c":26.25,"v":151100},{"d":"1999-02-04","o":26.12,"h":26.44,"l":26.12,"c":26.25,"v":71400},{"d":"1999-02-05","o":26.06,"h":26.12,"l":25.56,"c":25.62,"v":92900},{"d":"1999-02-08","o":25.88,"h":26.19,"l":25.5,"c":25.62,"v":100200},{"d":"1999-02-09","o":25.88,"h":25.94,"l":24.81,"c":25,"v":152800},{"d":"1999-02-10","o":25,"h":25.5,"l":25,"c":25.38,"v":63200},{"d":"1999-02-11","o":25,"h":25.31,"l":24.56,"c":25.12,"v":85000},{"d":"1999-02-12","o":25.31,"h":25.38,"l":24.88,"c":25.06,"v":54400},{"d":"1999-02-16","o":25,"h":25.19,"l":24.56,"c":24.94,"v":97400},{"d":"1999-02-17","o":25,"h":25.06,"l":24.69,"c":24.81,"v":48000},{"d":"1999-02-18","o":24.94,"h":25.31,"l":24.88,"c":25,"v":52400},{"d":"1999-02-19","o":25.25,"h":25.44,"l":25,"c":25.19,"v":50200},{"d":"1999-02-22","o":25.44,"h":25.94,"l":25.31,"c":25.81,"v":55000},{"d":"1999-02-23","o":25.94,"h":26,"l":25.62,"c":25.94,"v":124500},{"d":"1999-02-24","o":26,"h":26.06,"l":25.62,"c":25.81,"v":94700},{"d":"1999-02-25","o":25.19,"h":25.5,"l":24.88,"c":25.44,"v":100600},{"d":"1999-02-26","o":25.56,"h":25.56,"l":24.5,"c":24.81,"v":134600},{"d":"1999-03-01","o":25.19,"h":25.56,"l":25.06,"c":25.5,"v":95600},{"d":"1999-03-02","o":25.31,"h":25.69,"l":25,"c":25.12,"v":126500},{"d":"1999-03-03","o":25.62,"h":25.75,"l":25.19,"c":25.75,"v":101400},{"d":"1999-03-04","o":25.88,"h":25.88,"l":25,"c":25.25,"v":93200},{"d":"1999-03-05","o":25.31,"h":26,"l":25.06,"c":25.94,"v":167700},{"d":"1999-03-08","o":25.94,"h":26,"l":25.38,"c":26,"v":158100},{"d":"1999-03-09","o":25.81,"h":25.88,"l":25.25,"c":25.81,"v":104600},{"d":"1999-03-10","o":25.56,"h":25.62,"l":25.25,"c":25.44,"v":75500},{"d":"1999-03-11","o":25.5,"h":25.94,"l":25.31,"c":25.5,"v":491700},{"d":"1999-03-12","o":25.88,"h":26,"l":25.38,"c":25.62,"v":120600},{"d":"1999-03-15","o":25.75,"h":26.06,"l":25.56,"c":26,"v":132400},{"d":"1999-03-16","o":25.88,"h":25.94,"l":25.44,"c":25.94,"v":133100},{"d":"1999-03-17","o":25.75,"h":25.94,"l":25.25,"c":25.56,"v":97100},{"d":"1999-03-18","o":25.56,"h":26.19,"l":25.5,"c":26.12,"v":128800},{"d":"1999-03-19","o":26.19,"h":26.19,"l":25.75,"c":25.94,"v":124900},{"d":"1999-03-22","o":25.75,"h":25.88,"l":25.5,"c":25.69,"v":81600},{"d":"1999-03-23","o":25.75,"h":25.75,"l":24.62,"c":24.94,"v":199000},{"d":"1999-03-24","o":25,"h":25,"l":24.5,"c":24.75,"v":119000},{"d":"1999-03-25","o":24.75,"h":25.38,"l":24.75,"c":25.25,"v":145900},{"d":"1999-03-26","o":25.25,"h":25.25,"l":24.81,"c":24.81,"v":99100},{"d":"1999-03-29","o":25,"h":25.56,"l":24.94,"c":25.5,"v":133500},{"d":"1999-03-30","o":25.44,"h":25.5,"l":25.31,"c":25.44,"v":72800},{"d":"1999-03-31","o":25.38,"h":25.56,"l":25.25,"c":25.31,"v":81300},{"d":"1999-04-01","o":25.19,"h":25.44,"l":25,"c":25,"v":64300},{"d":"1999-04-05","o":25.25,"h":25.5,"l":24.88,"c":25,"v":130200},{"d":"1999-04-06","o":25.06,"h":25.38,"l":24.19,"c":24.25,"v":161400},{"d":"1999-04-07","o":24.25,"h":24.75,"l":24.25,"c":24.56,"v":124400},{"d":"1999-04-08","o":24.5,"h":25.19,"l":24.38,"c":25.12,"v":156200},{"d":"1999-04-09","o":25,"h":25.06,"l":24.44,"c":25.06,"v":107800},{"d":"1999-04-12","o":24.25,"h":25.19,"l":24.25,"c":25.12,"v":114000},{"d":"1999-04-13","o":25.06,"h":25.25,"l":24.88,"c":25.19,"v":263900},{"d":"1999-04-14","o":24.12,"h":25.5,"l":24.12,"c":25.44,"v":198100},{"d":"1999-04-15","o":25.5,"h":25.5,"l":25.19,"c":25.44,"v":160200},{"d":"1999-04-16","o":25.44,"h":25.69,"l":25.19,"c":25.5,"v":117300},{"d":"1999-04-19","o":25.75,"h":26,"l":25.38,"c":25.38,"v":230400},{"d":"1999-04-20","o":25.56,"h":25.69,"l":25.06,"c":25.19,"v":90300},{"d":"1999-04-21","o":25.31,"h":25.5,"l":25.12,"c":25.38,"v":155000},{"d":"1999-04-22","o":25.38,"h":25.94,"l":25,"c":25.88,"v":147200},{"d":"1999-04-23","o":25.62,"h":25.75,"l":25,"c":25.44,"v":87000},{"d":"1999-04-26","o":25.44,"h":25.88,"l":25,"c":25.56,"v":146100},{"d":"1999-04-27","o":25.56,"h":26,"l":25.44,"c":25.94,"v":160500},{"d":"1999-04-28","o":26,"h":26.5,"l":25.94,"c":26.31,"v":216300},{"d":"1999-04-29","o":26.38,"h":27.81,"l":26.38,"c":27.19,"v":380800},{"d":"1999-04-30","o":27.44,"h":28,"l":27.38,"c":27.75,"v":227200},{"d":"1999-05-03","o":28,"h":28.5,"l":27.88,"c":27.88,"v":253800},{"d":"1999-05-04","o":28.12,"h":29.19,"l":28.12,"c":29.19,"v":202000},{"d":"1999-05-05","o":29.75,"h":30,"l":29.56,"c":29.69,"v":175900},{"d":"1999-05-06","o":30,"h":31.94,"l":29.81,"c":30.31,"v":208100},{"d":"1999-05-07","o":30.31,"h":30.81,"l":30.12,"c":30.62,"v":117200},{"d":"1999-05-10","o":30.62,"h":30.81,"l":29.88,"c":29.94,"v":120000},{"d":"1999-05-11","o":30.06,"h":30.12,"l":29.12,"c":29.12,"v":172800},{"d":"1999-05-12","o":28.25,"h":30.44,"l":27.94,"c":30.44,"v":478400},{"d":"1999-05-13","o":30.12,"h":30.44,"l":29.69,"c":30.25,"v":103200},{"d":"1999-05-14","o":29.5,"h":29.94,"l":28.75,"c":29.81,"v":112700},{"d":"1999-05-17","o":29.56,"h":29.56,"l":28.75,"c":29.12,"v":75700},{"d":"1999-05-18","o":29.12,"h":29.75,"l":28.88,"c":29.62,"v":60100},{"d":"1999-05-19","o":29.81,"h":29.94,"l":29.38,"c":29.56,"v":68100},{"d":"1999-05-20","o":29.69,"h":30.25,"l":29.56,"c":29.94,"v":101300},{"d":"1999-05-21","o":30.12,"h":30.69,"l":30,"c":30.25,"v":118900},{"d":"1999-05-24","o":30.56,"h":30.88,"l":30.31,"c":30.75,"v":211200},{"d":"1999-05-25","o":30.94,"h":31,"l":30.38,"c":30.75,"v":201400},{"d":"1999-05-26","o":30.75,"h":30.81,"l":30.31,"c":30.69,"v":156900},{"d":"1999-05-27","o":30.5,"h":30.62,"l":29.5,"c":30.62,"v":107400},{"d":"1999-05-28","o":30.5,"h":30.62,"l":29.88,"c":30.31,"v":64200},{"d":"1999-06-01","o":30.5,"h":30.88,"l":30.19,"c":30.62,"v":96500},{"d":"1999-06-02","o":30.5,"h":30.56,"l":29.75,"c":30.31,"v":55500},{"d":"1999-06-03","o":30,"h":30.38,"l":29.81,"c":30.38,"v":69200},{"d":"1999-06-04","o":30.44,"h":30.62,"l":30.12,"c":30.25,"v":65300},{"d":"1999-06-07","o":30.12,"h":30.69,"l":29.62,"c":30.12,"v":144300},{"d":"1999-06-08","o":30,"h":30.88,"l":30,"c":30.38,"v":149700},{"d":"1999-06-09","o":30.38,"h":30.62,"l":29,"c":30,"v":402300},{"d":"1999-06-10","o":29.88,"h":30.31,"l":29.88,"c":30,"v":76700},{"d":"1999-06-11","o":30.06,"h":30.44,"l":29.62,"c":29.81,"v":82800},{"d":"1999-06-14","o":30,"h":30.19,"l":29.69,"c":29.69,"v":77600},{"d":"1999-06-15","o":29.75,"h":29.94,"l":29,"c":29.31,"v":75900},{"d":"1999-06-16","o":29.31,"h":31,"l":29.31,"c":30,"v":104200},{"d":"1999-06-17","o":30.12,"h":30.75,"l":29.75,"c":30.31,"v":67600},{"d":"1999-06-18","o":30.56,"h":31.06,"l":30.25,"c":30.5,"v":82200},{"d":"1999-06-21","o":30.75,"h":31.5,"l":30.75,"c":31,"v":72900},{"d":"1999-06-22","o":31.12,"h":31.25,"l":30.38,"c":30.56,"v":49900},{"d":"1999-06-23","o":30.69,"h":31.12,"l":30.69,"c":30.94,"v":49800},{"d":"1999-06-24","o":30.75,"h":30.88,"l":30.06,"c":30.44,"v":44700},{"d":"1999-06-25","o":30.56,"h":30.69,"l":30.25,"c":30.38,"v":31700},{"d":"1999-06-28","o":30.56,"h":31.25,"l":30.44,"c":31.06,"v":81900},{"d":"1999-06-29","o":30.88,"h":31.56,"l":30.88,"c":31.56,"v":75800},{"d":"1999-06-30","o":31.56,"h":32.31,"l":31.12,"c":32.31,"v":75500},{"d":"1999-07-01","o":32.31,"h":32.62,"l":31.5,"c":32.44,"v":88600},{"d":"1999-07-02","o":32.62,"h":33.44,"l":32.5,"c":33,"v":128900},{"d":"1999-07-06","o":33,"h":33,"l":32.12,"c":32.25,"v":100700},{"d":"1999-07-07","o":32.25,"h":32.38,"l":31.25,"c":32.25,"v":113700},{"d":"1999-07-08","o":32.38,"h":33.25,"l":31.94,"c":32.06,"v":52500},{"d":"1999-07-09","o":32.19,"h":32.31,"l":31.69,"c":32.25,"v":69500},{"d":"1999-07-12","o":31.38,"h":31.81,"l":30.62,"c":31.62,"v":160600},{"d":"1999-07-13","o":31.75,"h":31.75,"l":31.25,"c":31.44,"v":36500},{"d":"1999-07-14","o":31.31,"h":31.69,"l":31.31,"c":31.38,"v":130900},{"d":"1999-07-15","o":31.5,"h":31.62,"l":31.06,"c":31.44,"v":70700},{"d":"1999-07-16","o":31.69,"h":32,"l":31.25,"c":31.38,"v":67700},{"d":"1999-07-19","o":31.62,"h":31.88,"l":31.25,"c":31.25,"v":54300},{"d":"1999-07-20","o":31,"h":31.5,"l":30.75,"c":31.12,"v":103100},{"d":"1999-07-21","o":31.19,"h":31.44,"l":30.69,"c":30.69,"v":71100},{"d":"1999-07-22","o":30.81,"h":30.94,"l":30.38,"c":30.38,"v":120600},{"d":"1999-07-23","o":30.62,"h":31,"l":30.38,"c":30.62,"v":74100},{"d":"1999-07-26","o":30.5,"h":30.69,"l":30.12,"c":30.25,"v":75800},{"d":"1999-07-27","o":30.38,"h":30.81,"l":30.31,"c":30.62,"v":53800},{"d":"1999-07-28","o":30.81,"h":31,"l":30.38,"c":30.5,"v":57500},{"d":"1999-07-29","o":30.5,"h":30.94,"l":30.31,"c":30.94,"v":51800},{"d":"1999-07-30","o":30.69,"h":31.19,"l":30.5,"c":30.62,"v":46500},{"d":"1999-08-02","o":31.5,"h":31.5,"l":30.75,"c":30.75,"v":69200},{"d":"1999-08-03","o":30.75,"h":30.81,"l":29.94,"c":30.12,"v":161000},{"d":"1999-08-04","o":30.38,"h":30.5,"l":30.19,"c":30.19,"v":91600},{"d":"1999-08-05","o":29.62,"h":29.69,"l":28.88,"c":28.94,"v":115800},{"d":"1999-08-06","o":29,"h":29.19,"l":28.62,"c":28.62,"v":101800},{"d":"1999-08-09","o":28.81,"h":28.94,"l":28.62,"c":28.81,"v":84100},{"d":"1999-08-10","o":28.81,"h":28.94,"l":28,"c":28.25,"v":90400},{"d":"1999-08-11","o":28.38,"h":28.75,"l":28.12,"c":28.44,"v":108000},{"d":"1999-08-12","o":28.5,"h":28.62,"l":28.12,"c":28.38,"v":128900},{"d":"1999-08-13","o":28.38,"h":28.69,"l":28,"c":28.44,"v":100000},{"d":"1999-08-16","o":28.69,"h":28.88,"l":28.25,"c":28.31,"v":91300},{"d":"1999-08-17","o":28.56,"h":28.56,"l":25.88,"c":27.25,"v":662700},{"d":"1999-08-18","o":27.19,"h":27.81,"l":26.75,"c":27.69,"v":449000},{"d":"1999-08-19","o":27.75,"h":28,"l":26.62,"c":26.81,"v":188000},{"d":"1999-08-20","o":26.75,"h":27,"l":26.25,"c":26.62,"v":188400},{"d":"1999-08-23","o":27,"h":27.5,"l":27,"c":27.12,"v":192000},{"d":"1999-08-24","o":26.75,"h":26.94,"l":26.12,"c":26.31,"v":252400},{"d":"1999-08-25","o":26.44,"h":26.88,"l":26.31,"c":26.5,"v":266300},{"d":"1999-08-26","o":26.75,"h":27.12,"l":26.5,"c":26.81,"v":183300},{"d":"1999-08-27","o":27.06,"h":27.25,"l":26.56,"c":26.62,"v":148300},{"d":"1999-08-30","o":26.5,"h":27,"l":25,"c":25.5,"v":215600},{"d":"1999-08-31","o":25.5,"h":26.62,"l":25.5,"c":26.12,"v":138100},{"d":"1999-09-01","o":26.25,"h":26.75,"l":26.19,"c":26.5,"v":351900},{"d":"1999-09-02","o":26.5,"h":26.5,"l":25.88,"c":26.19,"v":95600},{"d":"1999-09-03","o":26.44,"h":26.94,"l":26.12,"c":26.44,"v":134400},{"d":"1999-09-07","o":26.5,"h":26.94,"l":26.25,"c":26.44,"v":165900},{"d":"1999-09-08","o":26.62,"h":26.88,"l":26.25,"c":26.56,"v":186500},{"d":"1999-09-09","o":26.75,"h":26.94,"l":26.5,"c":26.81,"v":175400},{"d":"1999-09-10","o":27,"h":27.75,"l":26.94,"c":27.31,"v":131900},{"d":"1999-09-13","o":27.5,"h":27.88,"l":27.31,"c":27.31,"v":80600},{"d":"1999-09-14","o":27.31,"h":27.31,"l":26.5,"c":26.56,"v":89600},{"d":"1999-09-15","o":26.62,"h":27.31,"l":26.56,"c":27.25,"v":133300},{"d":"1999-09-16","o":27,"h":27.12,"l":26.38,"c":26.5,"v":97800},{"d":"1999-09-17","o":26.56,"h":26.94,"l":26.56,"c":26.75,"v":68200},{"d":"1999-09-20","o":27,"h":27.12,"l":26.62,"c":27.12,"v":106000},{"d":"1999-09-21","o":27.19,"h":27.31,"l":26.94,"c":27.12,"v":96900},{"d":"1999-09-22","o":27.25,"h":27.31,"l":26.88,"c":27.06,"v":80200},{"d":"1999-09-23","o":27.12,"h":27.5,"l":27,"c":27.19,"v":118700},{"d":"1999-09-24","o":27,"h":27.31,"l":26.94,"c":27.25,"v":95900},{"d":"1999-09-27","o":27.38,"h":27.56,"l":27,"c":27.31,"v":97300},{"d":"1999-09-28","o":27.56,"h":27.56,"l":27.31,"c":27.5,"v":101900},{"d":"1999-09-29","o":27.44,"h":27.62,"l":26.75,"c":27.12,"v":151400},{"d":"1999-09-30","o":27,"h":27.62,"l":26.94,"c":27.44,"v":93500},{"d":"1999-10-01","o":26.94,"h":27.25,"l":26.75,"c":27.12,"v":112300},{"d":"1999-10-04","o":27.31,"h":27.31,"l":26.88,"c":27.06,"v":93900},{"d":"1999-10-05","o":27.06,"h":27.88,"l":27.06,"c":27.62,"v":116000},{"d":"1999-10-06","o":27.81,"h":28.5,"l":27.69,"c":28.31,"v":109000},{"d":"1999-10-07","o":28.5,"h":28.69,"l":28.06,"c":28.44,"v":97300},{"d":"1999-10-08","o":28.56,"h":28.56,"l":28.19,"c":28.25,"v":77900},{"d":"1999-10-11","o":28.12,"h":28.12,"l":27.19,"c":27.56,"v":113400},{"d":"1999-10-12","o":27.56,"h":28.12,"l":26.75,"c":27.06,"v":210200},{"d":"1999-10-13","o":26.75,"h":26.75,"l":25.62,"c":25.94,"v":268700},{"d":"1999-10-14","o":25.81,"h":25.94,"l":24.81,"c":25.25,"v":280700},{"d":"1999-10-15","o":24.75,"h":25.19,"l":24.25,"c":24.81,"v":317600},{"d":"1999-10-18","o":24.94,"h":25.25,"l":24.5,"c":25.12,"v":213700},{"d":"1999-10-19","o":25,"h":25.25,"l":24.62,"c":25.12,"v":253900},{"d":"1999-10-20","o":25.12,"h":25.88,"l":25,"c":25.31,"v":157500},{"d":"1999-10-21","o":25,"h":25.75,"l":24.88,"c":24.94,"v":206300},{"d":"1999-10-22","o":25,"h":26.31,"l":25,"c":26.25,"v":259900},{"d":"1999-10-25","o":26,"h":26.25,"l":25.75,"c":26.06,"v":223500},{"d":"1999-10-26","o":25.75,"h":26.25,"l":25.44,"c":25.94,"v":118400},{"d":"1999-10-27","o":26,"h":26,"l":25.12,"c":25.75,"v":145500},{"d":"1999-10-28","o":26,"h":26.19,"l":25.38,"c":26.12,"v":226900},{"d":"1999-10-29","o":26.06,"h":27.75,"l":26.06,"c":27.44,"v":164000},{"d":"1999-11-01","o":27.88,"h":29.62,"l":27.88,"c":28.75,"v":288600},{"d":"1999-11-02","o":28.75,"h":34,"l":28.62,"c":31.44,"v":1062500},{"d":"1999-11-03","o":32.44,"h":32.75,"l":31,"c":31,"v":425700},{"d":"1999-11-04","o":31.5,"h":32.75,"l":31.31,"c":32.31,"v":262900},{"d":"1999-11-05","o":32.56,"h":33,"l":32.44,"c":32.62,"v":221000},{"d":"1999-11-08","o":32.19,"h":32.62,"l":31.62,"c":31.75,"v":182300},{"d":"1999-11-09","o":31.62,"h":31.94,"l":31.5,"c":31.69,"v":133600},{"d":"1999-11-10","o":31.25,"h":31.56,"l":30.75,"c":31.19,"v":158400},{"d":"1999-11-11","o":31.25,"h":31.31,"l":29.88,"c":30.44,"v":182400},{"d":"1999-11-12","o":31,"h":32.31,"l":30.75,"c":32.19,"v":150900},{"d":"1999-11-15","o":32.25,"h":32.25,"l":31.38,"c":31.62,"v":117700},{"d":"1999-11-16","o":31.88,"h":33.38,"l":31.88,"c":32.94,"v":379500},{"d":"1999-11-17","o":32.75,"h":32.88,"l":32.25,"c":32.38,"v":114300},{"d":"1999-11-18","o":32.5,"h":32.62,"l":32,"c":32.25,"v":86800},{"d":"1999-11-19","o":32.38,"h":32.94,"l":31.88,"c":32.12,"v":109500},{"d":"1999-11-22","o":32,"h":32,"l":30.25,"c":31.31,"v":172900},{"d":"1999-11-23","o":31.44,"h":31.44,"l":30.38,"c":31.06,"v":124900},{"d":"1999-11-24","o":31,"h":31.25,"l":30.81,"c":30.81,"v":50700},{"d":"1999-11-26","o":30.88,"h":31.44,"l":30.88,"c":30.94,"v":40800},{"d":"1999-11-29","o":30.94,"h":30.94,"l":29.81,"c":30,"v":131400},{"d":"1999-11-30","o":29.75,"h":31,"l":29.75,"c":30.12,"v":97800},{"d":"1999-12-01","o":30,"h":30.62,"l":30,"c":30.31,"v":80200},{"d":"1999-12-02","o":30.38,"h":30.5,"l":30,"c":30.19,"v":52000},{"d":"1999-12-03","o":30.31,"h":31,"l":30.25,"c":30.88,"v":89200},{"d":"1999-12-06","o":31.12,"h":31.19,"l":30,"c":30.25,"v":77600},{"d":"1999-12-07","o":30.44,"h":31.69,"l":30.31,"c":31,"v":91300},{"d":"1999-12-08","o":30.75,"h":32.25,"l":30.75,"c":31.62,"v":296100},{"d":"1999-12-09","o":31.75,"h":32.06,"l":30.88,"c":30.88,"v":63100},{"d":"1999-12-10","o":30.75,"h":31.19,"l":30.56,"c":31,"v":60900},{"d":"1999-12-13","o":31.06,"h":31.06,"l":30.5,"c":31,"v":100300},{"d":"1999-12-14","o":30.81,"h":31.06,"l":30.5,"c":30.62,"v":89900},{"d":"1999-12-15","o":30.69,"h":30.81,"l":29.5,"c":29.56,"v":193200},{"d":"1999-12-16","o":29.5,"h":30.62,"l":29.5,"c":30,"v":135400},{"d":"1999-12-17","o":30.5,"h":30.62,"l":30.12,"c":30.19,"v":88100},{"d":"1999-12-20","o":30,"h":30.5,"l":29.88,"c":30.19,"v":90800},{"d":"1999-12-21","o":30.06,"h":30.62,"l":30.06,"c":30.31,"v":62700},{"d":"1999-12-22","o":30.44,"h":30.5,"l":29.94,"c":30.06,"v":133700},{"d":"1999-12-23","o":30.06,"h":30.5,"l":30,"c":30.12,"v":46100},{"d":"1999-12-27","o":30.06,"h":30.5,"l":30.06,"c":30.25,"v":52900},{"d":"1999-12-28","o":30.31,"h":30.31,"l":29.81,"c":30.06,"v":79600},{"d":"1999-12-29","o":30.19,"h":30.31,"l":29.94,"c":30.31,"v":68300},{"d":"1999-12-30","o":30.19,"h":30.31,"l":30,"c":30.19,"v":58100},{"d":"1999-12-31","o":30.12,"h":30.25,"l":29.81,"c":29.94,"v":57100},{"d":"2000-01-03","o":29.56,"h":29.94,"l":29.5,"c":29.75,"v":259300},{"d":"2000-01-04","o":29.5,"h":29.88,"l":29.31,"c":29.62,"v":256800},{"d":"2000-01-05","o":29.38,"h":30,"l":29.38,"c":29.75,"v":160900},{"d":"2000-01-06","o":29.81,"h":30.25,"l":29.75,"c":30.25,"v":117500},{"d":"2000-01-07","o":30.5,"h":31.38,"l":30.25,"c":31.25,"v":129700},{"d":"2000-01-10","o":31.44,"h":31.62,"l":30.38,"c":30.69,"v":150100},{"d":"2000-01-11","o":30.88,"h":31.25,"l":30.81,"c":31.19,"v":181800},{"d":"2000-01-12","o":31.19,"h":32.19,"l":31.19,"c":32.19,"v":159200},{"d":"2000-01-13","o":32.44,"h":34.75,"l":32.31,"c":34.62,"v":262300},{"d":"2000-01-14","o":34.75,"h":37.06,"l":34.75,"c":35.94,"v":345500},{"d":"2000-01-18","o":35.94,"h":36,"l":35.38,"c":35.5,"v":302500},{"d":"2000-01-19","o":35.12,"h":36.25,"l":35.12,"c":36.25,"v":196900},{"d":"2000-01-20","o":35.75,"h":36.31,"l":35.62,"c":36.12,"v":150200},{"d":"2000-01-21","o":36.44,"h":37.5,"l":36.44,"c":37,"v":231300},{"d":"2000-01-24","o":38.25,"h":39.5,"l":38.12,"c":38.62,"v":353500},{"d":"2000-01-25","o":38.56,"h":39.5,"l":38.56,"c":39.38,"v":257900},{"d":"2000-01-26","o":39.62,"h":40,"l":38.81,"c":39.5,"v":249300},{"d":"2000-01-27","o":39.75,"h":39.75,"l":37.88,"c":38.12,"v":222200},{"d":"2000-01-28","o":37.5,"h":37.5,"l":36.44,"c":37.38,"v":151200},{"d":"2000-01-31","o":37.12,"h":38.12,"l":37,"c":37.62,"v":117700},{"d":"2000-02-01","o":37.88,"h":38.44,"l":37.88,"c":38.31,"v":292700},{"d":"2000-02-02","o":38.31,"h":39.31,"l":38.06,"c":39,"v":168500},{"d":"2000-02-03","o":39.25,"h":39.75,"l":39.12,"c":39.25,"v":91400},{"d":"2000-02-04","o":39.5,"h":39.62,"l":39,"c":39.38,"v":95300},{"d":"2000-02-07","o":39,"h":39.5,"l":38.81,"c":39.38,"v":99400},{"d":"2000-02-08","o":39.38,"h":39.62,"l":38.94,"c":39.25,"v":154800},{"d":"2000-02-09","o":39.25,"h":39.25,"l":38.06,"c":38.69,"v":135300},{"d":"2000-02-10","o":38.44,"h":38.5,"l":37.69,"c":38.12,"v":142500},{"d":"2000-02-11","o":38.06,"h":38.88,"l":38.06,"c":38.19,"v":97100},{"d":"2000-02-14","o":38.06,"h":38.75,"l":38,"c":38.19,"v":121600},{"d":"2000-02-15","o":39.12,"h":39.62,"l":38.75,"c":38.94,"v":173400},{"d":"2000-02-16","o":39.06,"h":39.06,"l":38.25,"c":38.75,"v":53100},{"d":"2000-02-17","o":39,"h":39.12,"l":38.44,"c":38.56,"v":46900},{"d":"2000-02-18","o":38.56,"h":38.62,"l":37.94,"c":37.94,"v":50100},{"d":"2000-02-22","o":38.06,"h":38.25,"l":36.88,"c":37.12,"v":114900},{"d":"2000-02-23","o":37,"h":38,"l":37,"c":37.94,"v":85000},{"d":"2000-02-24","o":38.19,"h":38.38,"l":37.44,"c":38.25,"v":112800},{"d":"2000-02-25","o":37.75,"h":38,"l":36.69,"c":37.31,"v":176200},{"d":"2000-02-28","o":37.25,"h":37.25,"l":36,"c":36.69,"v":163900},{"d":"2000-02-29","o":37.19,"h":37.5,"l":36.75,"c":37.44,"v":95100},{"d":"2000-03-01","o":37.69,"h":38,"l":37,"c":37.12,"v":130100},{"d":"2000-03-02","o":37.38,"h":37.62,"l":36.62,"c":37.06,"v":72600},{"d":"2000-03-03","o":37.56,"h":37.75,"l":37,"c":37.56,"v":105100},{"d":"2000-03-06","o":37.31,"h":38,"l":37.31,"c":37.88,"v":89600},{"d":"2000-03-07","o":37.94,"h":38,"l":34.5,"c":36.5,"v":297200},{"d":"2000-03-08","o":36,"h":36,"l":35,"c":35.44,"v":219600},{"d":"2000-03-09","o":35.38,"h":36,"l":35,"c":35.94,"v":129700},{"d":"2000-03-10","o":36.38,"h":37,"l":36.38,"c":36.94,"v":121900},{"d":"2000-03-13","o":36.94,"h":37,"l":35.88,"c":36.25,"v":62500},{"d":"2000-03-14","o":36.5,"h":36.94,"l":35.75,"c":36.06,"v":82500},{"d":"2000-03-15","o":36.19,"h":36.88,"l":36.06,"c":36.62,"v":107200},{"d":"2000-03-16","o":36.81,"h":39.12,"l":36.81,"c":38.94,"v":175700},{"d":"2000-03-17","o":38.88,"h":40,"l":38.62,"c":39.56,"v":119200},{"d":"2000-03-20","o":39.81,"h":40,"l":39,"c":39.12,"v":110800},{"d":"2000-03-21","o":39.25,"h":39.44,"l":38.5,"c":38.75,"v":89800},{"d":"2000-03-22","o":39,"h":39.12,"l":38.56,"c":39,"v":110700},{"d":"2000-03-23","o":39.25,"h":43.25,"l":39.06,"c":42.88,"v":352200},{"d":"2000-03-24","o":43.25,"h":43.88,"l":42.06,"c":42.44,"v":179700},{"d":"2000-03-27","o":41.94,"h":42.81,"l":41.38,"c":41.5,"v":121300},{"d":"2000-03-28","o":41.5,"h":41.5,"l":40.44,"c":40.88,"v":128800},{"d":"2000-03-29","o":40.75,"h":41.25,"l":40.12,"c":40.31,"v":141900},{"d":"2000-03-30","o":40.06,"h":41.62,"l":40.06,"c":40.88,"v":152100},{"d":"2000-03-31","o":41.12,"h":42,"l":40,"c":41.44,"v":86200},{"d":"2000-04-03","o":39.75,"h":42,"l":39.69,"c":41.25,"v":274800},{"d":"2000-04-04","o":41.25,"h":41.75,"l":39.19,"c":40.25,"v":155400},{"d":"2000-04-05","o":39.88,"h":42,"l":39.88,"c":41.5,"v":72600},{"d":"2000-04-06","o":41.62,"h":42.19,"l":41.38,"c":41.5,"v":88100},{"d":"2000-04-07","o":41.88,"h":42.25,"l":41.56,"c":42.12,"v":119100},{"d":"2000-04-10","o":42.38,"h":42.88,"l":41.75,"c":42.12,"v":139800},{"d":"2000-04-11","o":42.25,"h":42.44,"l":42.06,"c":42.38,"v":53400},{"d":"2000-04-12","o":41.88,"h":43,"l":41.56,"c":42.31,"v":104200},{"d":"2000-04-13","o":42.25,"h":42.25,"l":41.12,"c":41.44,"v":88900},{"d":"2000-04-14","o":41.19,"h":41.19,"l":39.44,"c":40,"v":187300},{"d":"2000-04-17","o":38.5,"h":40.19,"l":38.25,"c":39.94,"v":244800},{"d":"2000-04-18","o":39.94,"h":40.94,"l":39.81,"c":40.62,"v":89900},{"d":"2000-04-19","o":40.69,"h":41.12,"l":40.25,"c":40.25,"v":65600},{"d":"2000-04-20","o":40.31,"h":41.5,"l":40.12,"c":41.31,"v":75600},{"d":"2000-04-24","o":41.25,"h":41.75,"l":41.25,"c":41.69,"v":158600},{"d":"2000-04-25","o":41.44,"h":44.5,"l":41.25,"c":44.5,"v":284300},{"d":"2000-04-26","o":45,"h":45.69,"l":44.56,"c":45.38,"v":243500},{"d":"2000-04-27","o":45.12,"h":45.25,"l":43.69,"c":45.19,"v":127400},{"d":"2000-04-28","o":45.06,"h":45.12,"l":44.06,"c":44.81,"v":104800},{"d":"2000-05-01","o":45.19,"h":45.31,"l":43.94,"c":44.12,"v":120900},{"d":"2000-05-02","o":44.25,"h":44.94,"l":43.81,"c":44.5,"v":60200},{"d":"2000-05-03","o":43.38,"h":43.5,"l":42.5,"c":42.81,"v":101000},{"d":"2000-05-04","o":42,"h":42.12,"l":41.12,"c":41.88,"v":103800},{"d":"2000-05-05","o":42,"h":42.25,"l":41.06,"c":42.25,"v":97800},{"d":"2000-05-08","o":42,"h":43.69,"l":41.88,"c":42.81,"v":70600},{"d":"2000-05-09","o":43.19,"h":43.5,"l":42.69,"c":43.44,"v":158200},{"d":"2000-05-10","o":43.19,"h":43.5,"l":42.25,"c":42.94,"v":164700},{"d":"2000-05-11","o":41.75,"h":43.94,"l":41.75,"c":43.69,"v":168000},{"d":"2000-05-12","o":43.94,"h":44.38,"l":43.75,"c":44.19,"v":96100},{"d":"2000-05-15","o":44.38,"h":45.06,"l":43.56,"c":45.06,"v":152500},{"d":"2000-05-16","o":45.06,"h":45.44,"l":44.69,"c":45.25,"v":120000},{"d":"2000-05-17","o":45.25,"h":45.25,"l":44.25,"c":45.25,"v":102300},{"d":"2000-05-18","o":45.5,"h":46,"l":45.38,"c":45.94,"v":100400},{"d":"2000-05-19","o":46,"h":46,"l":44.31,"c":44.56,"v":122800},{"d":"2000-05-22","o":44.69,"h":45,"l":44.25,"c":44.62,"v":88600},{"d":"2000-05-23","o":44.69,"h":44.69,"l":43.81,"c":44.31,"v":128500},{"d":"2000-05-24","o":44.06,"h":45.12,"l":43.25,"c":45.06,"v":166900},{"d":"2000-05-25","o":44.94,"h":45.12,"l":44.38,"c":44.88,"v":65000},{"d":"2000-05-26","o":44.75,"h":45,"l":43.94,"c":44.94,"v":117100},{"d":"2000-05-30","o":45,"h":45.25,"l":44.5,"c":45,"v":49800},{"d":"2000-05-31","o":45,"h":45.44,"l":44.69,"c":45.06,"v":72100},{"d":"2000-06-01","o":44.94,"h":45.81,"l":44.62,"c":45.69,"v":106200},{"d":"2000-06-02","o":45.94,"h":46.88,"l":45.94,"c":46.81,"v":107200},{"d":"2000-06-05","o":46.69,"h":49.38,"l":46.69,"c":49.25,"v":206500},{"d":"2000-06-06","o":49.12,"h":49.19,"l":48.06,"c":48.44,"v":122000},{"d":"2000-06-07","o":48.56,"h":48.94,"l":48.19,"c":48.69,"v":60200},{"d":"2000-06-08","o":48.69,"h":49.25,"l":47.88,"c":48.31,"v":75000},{"d":"2000-06-09","o":49,"h":49.12,"l":48.12,"c":48.25,"v":71300},{"d":"2000-06-12","o":48.5,"h":48.5,"l":46.88,"c":48.06,"v":94600},{"d":"2000-06-13","o":48.19,"h":48.62,"l":47.44,"c":48.38,"v":69000},{"d":"2000-06-14","o":48.31,"h":48.81,"l":48,"c":48.62,"v":91100},{"d":"2000-06-15","o":48.75,"h":48.88,"l":48,"c":48.38,"v":74600},{"d":"2000-06-16","o":48.5,"h":48.5,"l":47.31,"c":48.19,"v":84000},{"d":"2000-06-19","o":48.44,"h":50.12,"l":48.44,"c":50.12,"v":135800},{"d":"2000-06-20","o":50.38,"h":50.38,"l":48.5,"c":48.5,"v":127800},{"d":"2000-06-21","o":48,"h":48.5,"l":44.88,"c":48.06,"v":573300},{"d":"2000-06-22","o":48.25,"h":48.25,"l":46.38,"c":47.25,"v":143800},{"d":"2000-06-23","o":47.25,"h":47.38,"l":46.25,"c":47.06,"v":78000},{"d":"2000-06-26","o":47.06,"h":47.06,"l":45.75,"c":46.5,"v":116700},{"d":"2000-06-27","o":46.25,"h":47,"l":46.06,"c":46.75,"v":74100},{"d":"2000-06-28","o":46.75,"h":47.25,"l":46.56,"c":47.06,"v":31300},{"d":"2000-06-29","o":47,"h":47.5,"l":46.25,"c":47.38,"v":92200},{"d":"2000-06-30","o":47.12,"h":47.56,"l":46.94,"c":47.44,"v":78900},{"d":"2000-07-03","o":47.44,"h":47.69,"l":47.25,"c":47.56,"v":29400},{"d":"2000-07-05","o":47.94,"h":47.94,"l":47.19,"c":47.25,"v":63000},{"d":"2000-07-06","o":47.44,"h":47.44,"l":46,"c":46.69,"v":55400},{"d":"2000-07-07","o":46.81,"h":46.81,"l":46.12,"c":46.75,"v":65700},{"d":"2000-07-10","o":46.62,"h":46.94,"l":46.25,"c":46.81,"v":101500},{"d":"2000-07-11","o":46.94,"h":47.19,"l":46.62,"c":47,"v":119000},{"d":"2000-07-12","o":47.12,"h":47.56,"l":46.5,"c":47.5,"v":112900},{"d":"2000-07-13","o":47.56,"h":47.69,"l":47,"c":47.5,"v":78700},{"d":"2000-07-14","o":47.5,"h":47.62,"l":46.81,"c":47.12,"v":39500},{"d":"2000-07-17","o":47.12,"h":47.19,"l":46.88,"c":47.06,"v":61000},{"d":"2000-07-18","o":46.88,"h":47.12,"l":46.5,"c":46.75,"v":61000},{"d":"2000-07-19","o":46.5,"h":46.62,"l":46.12,"c":46.38,"v":110400},{"d":"2000-07-20","o":46.25,"h":47.06,"l":46.25,"c":47,"v":82700},{"d":"2000-07-21","o":46.88,"h":47.25,"l":46.12,"c":47.06,"v":86600},{"d":"2000-07-24","o":47,"h":47.69,"l":46.81,"c":47.38,"v":72600},{"d":"2000-07-25","o":47.62,"h":47.75,"l":47.19,"c":47.69,"v":44300},{"d":"2000-07-26","o":47.62,"h":47.75,"l":47.06,"c":47.38,"v":56800},{"d":"2000-07-27","o":47.5,"h":47.88,"l":46.94,"c":47.12,"v":49000},{"d":"2000-07-28","o":47.38,"h":47.81,"l":47,"c":47.25,"v":86500},{"d":"2000-07-31","o":47.38,"h":47.75,"l":47.38,"c":47.69,"v":52000},{"d":"2000-08-01","o":47.88,"h":48.88,"l":47.81,"c":48.44,"v":90100},{"d":"2000-08-02","o":48.62,"h":49.75,"l":48.5,"c":49.31,"v":108800},{"d":"2000-08-03","o":48.81,"h":49.06,"l":48.44,"c":48.69,"v":72500},{"d":"2000-08-04","o":48.94,"h":49.19,"l":48.5,"c":49.19,"v":71300},{"d":"2000-08-07","o":49.25,"h":51.69,"l":49.12,"c":51.44,"v":185100},{"d":"2000-08-08","o":51.5,"h":53.12,"l":51.31,"c":52.88,"v":253200},{"d":"2000-08-09","o":53,"h":53.38,"l":52.56,"c":52.88,"v":128600},{"d":"2000-08-10","o":52.94,"h":52.94,"l":51.5,"c":51.75,"v":117100},{"d":"2000-08-11","o":51.5,"h":52,"l":51.38,"c":52,"v":172400},{"d":"2000-08-14","o":52,"h":52.06,"l":50.75,"c":51.38,"v":121200},{"d":"2000-08-15","o":51.62,"h":51.94,"l":51.25,"c":51.56,"v":162100},{"d":"2000-08-16","o":51.62,"h":51.69,"l":50.62,"c":50.62,"v":102700},{"d":"2000-08-17","o":50.69,"h":51.62,"l":50.69,"c":51.25,"v":56900},{"d":"2000-08-18","o":51.75,"h":51.88,"l":51.44,"c":51.62,"v":51400},{"d":"2000-08-21","o":51.44,"h":51.5,"l":51,"c":51.06,"v":54100},{"d":"2000-08-22","o":51.19,"h":51.44,"l":51,"c":51.25,"v":91100},{"d":"2000-08-23","o":51.38,"h":51.44,"l":51.06,"c":51.31,"v":133100},{"d":"2000-08-24","o":51.5,"h":51.62,"l":51.06,"c":51.19,"v":94500},{"d":"2000-08-25","o":51.31,"h":51.44,"l":51.06,"c":51.12,"v":32500},{"d":"2000-08-28","o":51.25,"h":51.44,"l":50.94,"c":51.12,"v":110100},{"d":"2000-08-29","o":51.38,"h":53.5,"l":51,"c":53.25,"v":298600},{"d":"2000-08-30","o":53,"h":54.25,"l":52.38,"c":52.56,"v":241100},{"d":"2000-08-31","o":52.75,"h":52.75,"l":51.56,"c":51.75,"v":157000},{"d":"2000-09-01","o":51.94,"h":52.06,"l":50.75,"c":51.44,"v":210100},{"d":"2000-09-05","o":51.44,"h":51.44,"l":51,"c":51.12,"v":226200},{"d":"2000-09-06","o":51.38,"h":51.69,"l":50.75,"c":50.81,"v":223200},{"d":"2000-09-07","o":51,"h":51.62,"l":50.75,"c":50.75,"v":138800},{"d":"2000-09-08","o":50.81,"h":51.38,"l":50.56,"c":51.12,"v":201000},{"d":"2000-09-11","o":51.38,"h":51.56,"l":51,"c":51.31,"v":239600},{"d":"2000-09-12","o":51.5,"h":51.62,"l":50.88,"c":51.06,"v":91600},{"d":"2000-09-13","o":51.31,"h":52.75,"l":51.25,"c":51.75,"v":300800},{"d":"2000-09-14","o":52.94,"h":56.69,"l":52.62,"c":53.75,"v":290400},{"d":"2000-09-15","o":54.38,"h":54.88,"l":53.19,"c":53.31,"v":187800},{"d":"2000-09-18","o":53.5,"h":53.5,"l":51.31,"c":51.5,"v":238300},{"d":"2000-09-19","o":51.5,"h":53.06,"l":51.44,"c":52.69,"v":121000},{"d":"2000-09-20","o":52.62,"h":53,"l":52.12,"c":52.38,"v":64300},{"d":"2000-09-21","o":52.56,"h":52.56,"l":50.94,"c":50.94,"v":316200},{"d":"2000-09-22","o":50.69,"h":50.69,"l":50.25,"c":50.5,"v":287900},{"d":"2000-09-25","o":50.75,"h":51,"l":50.25,"c":50.5,"v":203500},{"d":"2000-09-26","o":50.38,"h":50.5,"l":49.5,"c":49.81,"v":96500},{"d":"2000-09-27","o":49.69,"h":50.94,"l":49.31,"c":50.25,"v":93100},{"d":"2000-09-28","o":50.38,"h":50.5,"l":49.75,"c":50.31,"v":74300},{"d":"2000-09-29","o":50.44,"h":50.56,"l":49.88,"c":50.12,"v":69000},{"d":"2000-10-02","o":50.25,"h":51.06,"l":50.25,"c":50.69,"v":262200},{"d":"2000-10-03","o":50.88,"h":51.75,"l":50.5,"c":50.56,"v":197400},{"d":"2000-10-04","o":50.62,"h":50.75,"l":49.88,"c":50,"v":159400},{"d":"2000-10-05","o":50.25,"h":50.25,"l":49.38,"c":49.81,"v":170400},{"d":"2000-10-06","o":49.81,"h":50,"l":48.12,"c":48.12,"v":206200},{"d":"2000-10-09","o":48.38,"h":48.56,"l":46.44,"c":47.25,"v":178500},{"d":"2000-10-10","o":47.31,"h":48.31,"l":47.06,"c":47.81,"v":276700},{"d":"2000-10-11","o":47.62,"h":47.62,"l":45.75,"c":46.69,"v":163200},{"d":"2000-10-12","o":46.69,"h":47.25,"l":44,"c":44.12,"v":284200},{"d":"2000-10-13","o":43.88,"h":46.75,"l":43.75,"c":46.69,"v":128800},{"d":"2000-10-16","o":46.88,"h":47.19,"l":45.94,"c":46.44,"v":138900},{"d":"2000-10-17","o":46.44,"h":46.69,"l":44,"c":45.12,"v":148600},{"d":"2000-10-18","o":44.88,"h":45.62,"l":43.25,"c":44.88,"v":231100},{"d":"2000-10-19","o":44.94,"h":45.94,"l":44.94,"c":45.94,"v":169700},{"d":"2000-10-20","o":45.94,"h":46.88,"l":45.62,"c":46.5,"v":186100},{"d":"2000-10-23","o":46.62,"h":46.75,"l":45.88,"c":46,"v":135400},{"d":"2000-10-24","o":46.25,"h":47.19,"l":46.12,"c":46.5,"v":171800},{"d":"2000-10-25","o":46.5,"h":46.5,"l":45.75,"c":45.81,"v":123500},{"d":"2000-10-26","o":45.81,"h":46.75,"l":42.5,"c":43.81,"v":233200},{"d":"2000-10-27","o":44.5,"h":46.44,"l":44.5,"c":45.75,"v":367700},{"d":"2000-10-30","o":45.94,"h":47.5,"l":45.94,"c":47,"v":544300},{"d":"2000-10-31","o":47.62,"h":48.44,"l":47.62,"c":48,"v":357900},{"d":"2000-11-01","o":49,"h":49.25,"l":47.75,"c":47.88,"v":506800},{"d":"2000-11-02","o":47.62,"h":48.5,"l":47.44,"c":48,"v":373100},{"d":"2000-11-03","o":48.5,"h":49.94,"l":48.38,"c":48.62,"v":362000},{"d":"2000-11-06","o":49,"h":49.25,"l":48.19,"c":48.69,"v":310900},{"d":"2000-11-07","o":49.12,"h":49.5,"l":48.69,"c":49.44,"v":176900},{"d":"2000-11-08","o":49.94,"h":50.12,"l":48.81,"c":50.12,"v":317900},{"d":"2000-11-09","o":48.88,"h":49.56,"l":48.69,"c":48.81,"v":168700},{"d":"2000-11-10","o":48.56,"h":48.56,"l":47.12,"c":48.06,"v":134600},{"d":"2000-11-13","o":48.19,"h":48.38,"l":45.5,"c":46.06,"v":324900},{"d":"2000-11-14","o":46,"h":46.88,"l":46,"c":46.38,"v":188100},{"d":"2000-11-15","o":46.31,"h":47.56,"l":45.62,"c":47.38,"v":224300},{"d":"2000-11-16","o":47.5,"h":47.88,"l":46.81,"c":47.75,"v":87900},{"d":"2000-11-17","o":48,"h":48.06,"l":47.12,"c":47.81,"v":142500},{"d":"2000-11-20","o":47.56,"h":48.12,"l":47.12,"c":47.88,"v":212100},{"d":"2000-11-21","o":47.38,"h":47.44,"l":46.19,"c":46.5,"v":364500},{"d":"2000-11-22","o":46.5,"h":46.5,"l":46,"c":46.44,"v":182900},{"d":"2000-11-24","o":46.94,"h":47.19,"l":46.5,"c":47,"v":75300},{"d":"2000-11-27","o":47.25,"h":48.38,"l":47.12,"c":48.19,"v":157700},{"d":"2000-11-28","o":48.44,"h":48.56,"l":47,"c":47.31,"v":109200},{"d":"2000-11-29","o":47.06,"h":47.44,"l":44.44,"c":46.75,"v":269900},{"d":"2000-11-30","o":46.56,"h":46.56,"l":45,"c":45.5,"v":182800},{"d":"2000-12-01","o":45.5,"h":47,"l":44.81,"c":45,"v":156000},{"d":"2000-12-04","o":44.88,"h":46,"l":44.5,"c":45.62,"v":314400},{"d":"2000-12-05","o":46.38,"h":47.88,"l":45.88,"c":47.75,"v":316000},{"d":"2000-12-06","o":48,"h":50.62,"l":47.69,"c":49.12,"v":206200},{"d":"2000-12-07","o":49.38,"h":49.88,"l":48.25,"c":49.12,"v":146900},{"d":"2000-12-08","o":50,"h":52.44,"l":50,"c":51.94,"v":188200},{"d":"2000-12-11","o":52.31,"h":54.44,"l":51.81,"c":53.75,"v":248100},{"d":"2000-12-12","o":53,"h":53.19,"l":51.75,"c":52.12,"v":212000},{"d":"2000-12-13","o":52.31,"h":53.5,"l":51.62,"c":51.69,"v":117200},{"d":"2000-12-14","o":51.06,"h":51.12,"l":49.38,"c":49.75,"v":166300},{"d":"2000-12-15","o":49.94,"h":49.94,"l":47.94,"c":48.06,"v":240900},{"d":"2000-12-18","o":48,"h":49.19,"l":47.62,"c":48.06,"v":324200},{"d":"2000-12-19","o":48.5,"h":49,"l":47.75,"c":48.06,"v":257500},{"d":"2000-12-20","o":47.94,"h":47.94,"l":46.56,"c":47.38,"v":244400},{"d":"2000-12-21","o":47,"h":48.12,"l":46.62,"c":46.81,"v":289000},{"d":"2000-12-22","o":46.75,"h":47.94,"l":46.69,"c":46.94,"v":149800},{"d":"2000-12-26","o":46.25,"h":47.69,"l":45.94,"c":46.94,"v":234000},{"d":"2000-12-27","o":47,"h":49,"l":47,"c":48.75,"v":148300},{"d":"2000-12-28","o":48.5,"h":49.88,"l":48.25,"c":49.81,"v":139200},{"d":"2000-12-29","o":50,"h":50.81,"l":49,"c":50.62,"v":397700},{"d":"2001-01-02","o":50.12,"h":50.25,"l":47.31,"c":47.81,"v":164500},{"d":"2001-01-03","o":47.56,"h":51.5,"l":47.56,"c":51.5,"v":280800},{"d":"2001-01-04","o":52,"h":52.38,"l":50.25,"c":50.69,"v":214400},{"d":"2001-01-05","o":50.75,"h":51,"l":49.88,"c":50.81,"v":210700},{"d":"2001-01-08","o":50.25,"h":50.38,"l":49.12,"c":49.88,"v":233200},{"d":"2001-01-09","o":50,"h":50.75,"l":49.62,"c":50.31,"v":207700},{"d":"2001-01-10","o":50.06,"h":50.62,"l":50,"c":50.56,"v":212700},{"d":"2001-01-11","o":50.38,"h":51.31,"l":50.06,"c":50.81,"v":242600},{"d":"2001-01-12","o":50.56,"h":50.69,"l":49.88,"c":50.31,"v":213800},{"d":"2001-01-16","o":50.38,"h":52.5,"l":50.12,"c":52.06,"v":291900},{"d":"2001-01-17","o":53.88,"h":54,"l":53.19,"c":53.38,"v":408900},{"d":"2001-01-18","o":55.88,"h":56,"l":54.31,"c":55.81,"v":410800},{"d":"2001-01-19","o":56.25,"h":56.25,"l":55,"c":55.31,"v":280500},{"d":"2001-01-22","o":55.31,"h":55.31,"l":54.25,"c":54.44,"v":186100},{"d":"2001-01-23","o":54.75,"h":54.88,"l":54,"c":54.19,"v":166900},{"d":"2001-01-24","o":54.44,"h":56,"l":54.44,"c":55.44,"v":274700},{"d":"2001-01-25","o":55.25,"h":55.44,"l":53,"c":54.5,"v":212800},{"d":"2001-01-26","o":54.5,"h":55.94,"l":54,"c":55.88,"v":265900},{"d":"2001-01-29","o":55.8,"h":58.92,"l":55.5,"c":58.22,"v":367900},{"d":"2001-01-30","o":58.23,"h":59.35,"l":57.6,"c":58.2,"v":339700},{"d":"2001-01-31","o":58,"h":58.55,"l":57.8,"c":58.1,"v":131200},{"d":"2001-02-01","o":58.34,"h":58.6,"l":57.85,"c":58.5,"v":219900},{"d":"2001-02-02","o":58.5,"h":58.5,"l":50,"c":51.2,"v":1645500},{"d":"2001-02-05","o":49.8,"h":50.85,"l":48.65,"c":50.57,"v":713100},{"d":"2001-02-06","o":50.82,"h":51.44,"l":49.99,"c":51.07,"v":556900},{"d":"2001-02-07","o":50.8,"h":52.24,"l":50.75,"c":52.22,"v":389100},{"d":"2001-02-08","o":52.23,"h":52.25,"l":51.5,"c":51.52,"v":195600},{"d":"2001-02-09","o":50.8,"h":51.15,"l":50.13,"c":51.14,"v":207800},{"d":"2001-02-12","o":50.6,"h":51,"l":50.15,"c":51,"v":277600},{"d":"2001-02-13","o":51,"h":52.6,"l":50.99,"c":51.98,"v":234500},{"d":"2001-02-14","o":51.98,"h":52.08,"l":50.87,"c":51.04,"v":273200},{"d":"2001-02-15","o":51.2,"h":51.9,"l":51.18,"c":51.8,"v":195100},{"d":"2001-02-16","o":51.45,"h":51.88,"l":50.48,"c":50.83,"v":217500},{"d":"2001-02-20","o":50.75,"h":50.75,"l":46.79,"c":47.42,"v":449600},{"d":"2001-02-21","o":47,"h":47.02,"l":45.5,"c":46.4,"v":406500},{"d":"2001-02-22","o":45.9,"h":45.95,"l":44.22,"c":45.8,"v":451000},{"d":"2001-02-23","o":45.6,"h":46.4,"l":44.65,"c":46.1,"v":303700},{"d":"2001-02-26","o":46.6,"h":47.55,"l":46.35,"c":47.23,"v":223900},{"d":"2001-02-27","o":47.24,"h":47.9,"l":47,"c":47.05,"v":160500},{"d":"2001-02-28","o":46.95,"h":47.05,"l":46.2,"c":46.76,"v":119800},{"d":"2001-03-01","o":46.51,"h":46.81,"l":45.5,"c":46.78,"v":231400},{"d":"2001-03-02","o":46.79,"h":47.99,"l":46.5,"c":47.3,"v":112700},{"d":"2001-03-05","o":47.4,"h":47.73,"l":46.99,"c":47.29,"v":125700},{"d":"2001-03-06","o":47.4,"h":48.39,"l":47.35,"c":47.67,"v":149700},{"d":"2001-03-07","o":47.67,"h":48.02,"l":46.5,"c":47.67,"v":185500},{"d":"2001-03-08","o":47.67,"h":48.15,"l":47.1,"c":47.28,"v":143900},{"d":"2001-03-09","o":47.38,"h":47.38,"l":45.9,"c":45.9,"v":208300},{"d":"2001-03-12","o":45.78,"h":45.78,"l":42.15,"c":43.2,"v":483200},{"d":"2001-03-13","o":42.95,"h":44.14,"l":40.2,"c":43.87,"v":636600},{"d":"2001-03-14","o":42.4,"h":42.8,"l":40.4,"c":41.6,"v":498100},{"d":"2001-03-15","o":42,"h":43.43,"l":42,"c":43.19,"v":211500},{"d":"2001-03-16","o":43.7,"h":43.82,"l":41.94,"c":42.1,"v":177000},{"d":"2001-03-19","o":41.85,"h":42.96,"l":41.85,"c":42.84,"v":163300},{"d":"2001-03-20","o":43.09,"h":43.8,"l":42.3,"c":42.45,"v":195300},{"d":"2001-03-21","o":42.2,"h":42.86,"l":41.04,"c":41.29,"v":186900},{"d":"2001-03-22","o":40.4,"h":40.5,"l":37.4,"c":39.34,"v":647900},{"d":"2001-03-23","o":40,"h":42.24,"l":39.78,"c":41.32,"v":360600},{"d":"2001-03-26","o":41.57,"h":42.55,"l":40.43,"c":41.47,"v":381300},{"d":"2001-03-27","o":42.5,"h":42.5,"l":41.15,"c":42.35,"v":225400},{"d":"2001-03-28","o":42.15,"h":42.15,"l":40.2,"c":40.95,"v":202000},{"d":"2001-03-29","o":40.8,"h":41.18,"l":40.2,"c":40.4,"v":152700},{"d":"2001-03-30","o":40.55,"h":41.2,"l":40.3,"c":41.2,"v":169800},{"d":"2001-04-02","o":41.2,"h":42.5,"l":40.44,"c":40.65,"v":205100},{"d":"2001-04-03","o":40.64,"h":40.9,"l":38.55,"c":38.68,"v":246900},{"d":"2001-04-04","o":38.8,"h":39.04,"l":38.2,"c":38.4,"v":249100},{"d":"2001-04-05","o":38.9,"h":42.1,"l":38.9,"c":41.2,"v":289600},{"d":"2001-04-06","o":42.9,"h":44.19,"l":41.75,"c":41.99,"v":755400},{"d":"2001-04-09","o":42,"h":42.56,"l":41.55,"c":41.94,"v":247000},{"d":"2001-04-10","o":42.18,"h":44.4,"l":41.9,"c":44,"v":413400},{"d":"2001-04-11","o":47.5,"h":47.59,"l":45.6,"c":45.85,"v":520100},{"d":"2001-04-12","o":45.85,"h":46.2,"l":44.5,"c":46.1,"v":263000},{"d":"2001-04-16","o":46.04,"h":46.05,"l":45,"c":45.99,"v":314900},{"d":"2001-04-17","o":45.85,"h":46.5,"l":45.6,"c":46.48,"v":204900},{"d":"2001-04-18","o":46.9,"h":47.91,"l":46.65,"c":47.9,"v":336200},{"d":"2001-04-19","o":47.9,"h":48.7,"l":47.5,"c":48.5,"v":241700},{"d":"2001-04-20","o":48.6,"h":49.5,"l":48.6,"c":48.84,"v":341600},{"d":"2001-04-23","o":48.7,"h":48.7,"l":46.55,"c":47.05,"v":196900},{"d":"2001-04-24","o":47.3,"h":47.72,"l":46.55,"c":46.6,"v":141700},{"d":"2001-04-25","o":46.58,"h":47.19,"l":46.4,"c":47.03,"v":156400},{"d":"2001-04-26","o":47.7,"h":50.1,"l":47.7,"c":49.01,"v":388400},{"d":"2001-04-27","o":49.75,"h":50.5,"l":49,"c":49.08,"v":248000},{"d":"2001-04-30","o":48.5,"h":48.9,"l":46.1,"c":46.1,"v":500000},{"d":"2001-05-01","o":46.75,"h":47.98,"l":46.75,"c":47.55,"v":281800},{"d":"2001-05-02","o":47.55,"h":49.7,"l":47.15,"c":49,"v":352700},{"d":"2001-05-03","o":49.01,"h":49.01,"l":47.2,"c":48.3,"v":159500},{"d":"2001-05-04","o":48.5,"h":49.04,"l":48,"c":48.85,"v":120800},{"d":"2001-05-07","o":49.1,"h":49.48,"l":48.8,"c":49.12,"v":122500},{"d":"2001-05-08","o":49.12,"h":49.25,"l":48,"c":48.6,"v":131200},{"d":"2001-05-09","o":48.35,"h":49.25,"l":48.32,"c":49.02,"v":108400},{"d":"2001-05-10","o":47.95,"h":49.25,"l":47.95,"c":48.9,"v":138000},{"d":"2001-05-11","o":48.9,"h":49.2,"l":48.7,"c":48.77,"v":104800},{"d":"2001-05-14","o":48.75,"h":49.18,"l":48.5,"c":49.15,"v":77000},{"d":"2001-05-15","o":49.15,"h":49.3,"l":48.8,"c":49.18,"v":80500},{"d":"2001-05-16","o":49.1,"h":50.5,"l":48.95,"c":50.5,"v":119100},{"d":"2001-05-17","o":50.8,"h":50.85,"l":50.25,"c":50.56,"v":170300},{"d":"2001-05-18","o":50.57,"h":51,"l":50.4,"c":50.87,"v":58100},{"d":"2001-05-21","o":50.87,"h":52.2,"l":50.5,"c":52.14,"v":132600},{"d":"2001-05-22","o":52.14,"h":52.65,"l":52,"c":52.2,"v":165400},{"d":"2001-05-23","o":52.2,"h":52.2,"l":51.45,"c":51.65,"v":103000},{"d":"2001-05-24","o":52.05,"h":52.05,"l":51.5,"c":51.8,"v":76500},{"d":"2001-05-25","o":52.2,"h":52.37,"l":51.8,"c":52.02,"v":74000},{"d":"2001-05-29","o":52.02,"h":52.2,"l":50.9,"c":51.1,"v":93100},{"d":"2001-05-30","o":51,"h":51.06,"l":50,"c":50,"v":152000},{"d":"2001-05-31","o":50.3,"h":51.22,"l":50.2,"c":50.9,"v":139700},{"d":"2001-06-01","o":50.9,"h":51.36,"l":50.71,"c":51.25,"v":49900},{"d":"2001-06-04","o":51.26,"h":52.02,"l":51,"c":51.45,"v":98100},{"d":"2001-06-05","o":52,"h":52.88,"l":51.5,"c":52.79,"v":109000},{"d":"2001-06-06","o":52.79,"h":53,"l":52.4,"c":52.71,"v":120800},{"d":"2001-06-07","o":52.61,"h":52.77,"l":51.92,"c":52.6,"v":65200},{"d":"2001-06-08","o":52.7,"h":52.7,"l":51.5,"c":52.08,"v":99500},{"d":"2001-06-11","o":52,"h":52.24,"l":51.4,"c":51.4,"v":76100},{"d":"2001-06-12","o":51,"h":51.25,"l":50,"c":50.65,"v":144400},{"d":"2001-06-13","o":50.75,"h":51.53,"l":50.3,"c":51.15,"v":83600},{"d":"2001-06-14","o":51,"h":51,"l":49.75,"c":49.99,"v":94900},{"d":"2001-06-15","o":49.9,"h":50.4,"l":49,"c":50.38,"v":78100},{"d":"2001-06-18","o":50.3,"h":50.5,"l":49.5,"c":49.95,"v":76400},{"d":"2001-06-19","o":50.2,"h":50.5,"l":49.81,"c":50.2,"v":82700},{"d":"2001-06-20","o":50.2,"h":50.25,"l":49.5,"c":50,"v":158100},{"d":"2001-06-21","o":50,"h":51.6,"l":50,"c":51.39,"v":87100},{"d":"2001-06-22","o":51.4,"h":51.9,"l":51.15,"c":51.6,"v":96900},{"d":"2001-06-25","o":51.7,"h":52,"l":51.45,"c":51.9,"v":87300},{"d":"2001-06-26","o":51.4,"h":51.9,"l":50.82,"c":51.6,"v":99100},{"d":"2001-06-27","o":51.75,"h":52.7,"l":51.75,"c":52.3,"v":107400},{"d":"2001-06-28","o":52.5,"h":53.4,"l":52.45,"c":53,"v":129000},{"d":"2001-06-29","o":52.75,"h":53.06,"l":51.9,"c":53.06,"v":171400},{"d":"2001-07-02","o":53.06,"h":53.06,"l":52.2,"c":52.8,"v":72300},{"d":"2001-07-03","o":52.95,"h":52.95,"l":52.45,"c":52.9,"v":26500},{"d":"2001-07-05","o":52.9,"h":53.44,"l":52.9,"c":53.15,"v":72900},{"d":"2001-07-06","o":53.15,"h":53.35,"l":51.8,"c":51.8,"v":98200},{"d":"2001-07-09","o":51,"h":51.65,"l":50.75,"c":51.25,"v":125200},{"d":"2001-07-10","o":51,"h":51.17,"l":50.8,"c":50.88,"v":72500},{"d":"2001-07-11","o":51.3,"h":51.4,"l":49.35,"c":49.8,"v":132500},{"d":"2001-07-12","o":50.2,"h":50.6,"l":50.2,"c":50.58,"v":106600},{"d":"2001-07-13","o":50.7,"h":51.95,"l":50.7,"c":51.95,"v":75200},{"d":"2001-07-16","o":51.94,"h":52.6,"l":51,"c":51.39,"v":115900},{"d":"2001-07-17","o":51.39,"h":51.4,"l":50.51,"c":50.96,"v":81700},{"d":"2001-07-18","o":50.46,"h":50.9,"l":50.02,"c":50.51,"v":80600},{"d":"2001-07-19","o":50.71,"h":51.85,"l":50.71,"c":51.28,"v":58100},{"d":"2001-07-20","o":51.28,"h":51.29,"l":50.4,"c":50.69,"v":71900},{"d":"2001-07-23","o":50.7,"h":50.7,"l":50,"c":50.39,"v":60400},{"d":"2001-07-24","o":50.39,"h":50.5,"l":49.38,"c":49.98,"v":187900},{"d":"2001-07-25","o":48.1,"h":49.19,"l":47.79,"c":47.97,"v":308300},{"d":"2001-07-26","o":47.4,"h":50.22,"l":47.4,"c":50.15,"v":174500},{"d":"2001-07-27","o":50.16,"h":52,"l":50.16,"c":51.66,"v":133100},{"d":"2001-07-30","o":52.06,"h":52.4,"l":51.5,"c":51.89,"v":206700},{"d":"2001-07-31","o":51.89,"h":52.5,"l":51.55,"c":52,"v":269500},{"d":"2001-08-01","o":52,"h":52.95,"l":51.75,"c":52.88,"v":174300},{"d":"2001-08-02","o":52.3,"h":52.85,"l":51,"c":51.4,"v":164200},{"d":"2001-08-03","o":51.45,"h":52.8,"l":51.45,"c":52.71,"v":81100},{"d":"2001-08-06","o":52.7,"h":53.15,"l":52.5,"c":52.71,"v":89500},{"d":"2001-08-07","o":53.2,"h":53.75,"l":53.1,"c":53.75,"v":154800},{"d":"2001-08-08","o":53.75,"h":53.75,"l":52.75,"c":53.28,"v":138400},{"d":"2001-08-09","o":53.25,"h":53.6,"l":52.36,"c":53.57,"v":138200},{"d":"2001-08-10","o":53.55,"h":53.55,"l":52.8,"c":53.27,"v":106200},{"d":"2001-08-13","o":53.27,"h":53.58,"l":52.87,"c":53,"v":146800},{"d":"2001-08-14","o":52.65,"h":52.75,"l":52.3,"c":52.7,"v":90600},{"d":"2001-08-15","o":52.75,"h":53.15,"l":52.6,"c":53.15,"v":87500},{"d":"2001-08-16","o":53.15,"h":53.15,"l":52.5,"c":52.68,"v":130600},{"d":"2001-08-17","o":52.68,"h":52.68,"l":51.8,"c":51.9,"v":108200},{"d":"2001-08-20","o":51.9,"h":52.41,"l":51.64,"c":52.1,"v":117300},{"d":"2001-08-21","o":52.2,"h":53.4,"l":52.2,"c":52.2,"v":148500},{"d":"2001-08-22","o":52.4,"h":52.52,"l":51.93,"c":52.45,"v":97200},{"d":"2001-08-23","o":52.55,"h":52.85,"l":52.1,"c":52.25,"v":79000},{"d":"2001-08-24","o":52.4,"h":53.04,"l":52.1,"c":52.76,"v":134200},{"d":"2001-08-27","o":52.95,"h":53.15,"l":52.75,"c":52.96,"v":63700},{"d":"2001-08-28","o":52.85,"h":52.95,"l":51.75,"c":51.97,"v":133200},{"d":"2001-08-29","o":52.1,"h":52.4,"l":52.05,"c":52.4,"v":64100},{"d":"2001-08-30","o":52.2,"h":52.35,"l":51.54,"c":51.99,"v":79200},{"d":"2001-08-31","o":51.8,"h":52.45,"l":51.7,"c":52.36,"v":78000},{"d":"2001-09-04","o":52.46,"h":52.46,"l":51.8,"c":52.24,"v":78700},{"d":"2001-09-05","o":52.35,"h":52.45,"l":51.7,"c":52,"v":94300},{"d":"2001-09-06","o":51.5,"h":51.77,"l":50.5,"c":50.65,"v":157200},{"d":"2001-09-07","o":50.5,"h":50.5,"l":48.7,"c":49.65,"v":230600},{"d":"2001-09-10","o":48.5,"h":49.15,"l":48.27,"c":48.39,"v":178100},{"d":"2001-09-17","o":46.5,"h":47,"l":45.4,"c":45.8,"v":306800},{"d":"2001-09-18","o":45,"h":46.7,"l":44.75,"c":45.2,"v":253900},{"d":"2001-09-19","o":45.15,"h":45.31,"l":41.65,"c":44.5,"v":363100},{"d":"2001-09-20","o":42.5,"h":42.62,"l":41.4,"c":41.85,"v":365100},{"d":"2001-09-21","o":39.1,"h":40.89,"l":38.62,"c":40.75,"v":557100},{"d":"2001-09-24","o":41.5,"h":44.55,"l":41.5,"c":44.2,"v":344900},{"d":"2001-09-25","o":44.8,"h":45.2,"l":43.4,"c":45,"v":318600},{"d":"2001-09-26","o":45,"h":45.65,"l":44.88,"c":45,"v":175000},{"d":"2001-09-27","o":45,"h":45,"l":42.5,"c":43.3,"v":277800},{"d":"2001-09-28","o":43.51,"h":45.8,"l":43.43,"c":45.7,"v":191600},{"d":"2001-10-01","o":45.6,"h":45.6,"l":44.45,"c":44.85,"v":152400},{"d":"2001-10-02","o":44.85,"h":45.4,"l":44.77,"c":45.15,"v":184700},{"d":"2001-10-03","o":44.95,"h":49.15,"l":44.91,"c":48.55,"v":245200},{"d":"2001-10-04","o":48.75,"h":49.35,"l":47.6,"c":47.76,"v":382100},{"d":"2001-10-05","o":47.7,"h":47.7,"l":46.48,"c":46.9,"v":226300},{"d":"2001-10-08","o":46.9,"h":47,"l":46,"c":46,"v":103200},{"d":"2001-10-09","o":46,"h":46.6,"l":45.92,"c":46,"v":104200},{"d":"2001-10-10","o":46,"h":48.5,"l":45.95,"c":48,"v":123600},{"d":"2001-10-11","o":47.85,"h":49.4,"l":47.85,"c":49.3,"v":153900},{"d":"2001-10-12","o":49.1,"h":49.2,"l":47.75,"c":47.96,"v":127100},{"d":"2001-10-15","o":47.95,"h":48.45,"l":47.7,"c":48.4,"v":158300},{"d":"2001-10-16","o":48.35,"h":48.8,"l":47.8,"c":48.12,"v":126000},{"d":"2001-10-17","o":48.3,"h":48.59,"l":47.7,"c":47.79,"v":140100},{"d":"2001-10-18","o":47.65,"h":48.4,"l":47.5,"c":47.8,"v":104900},{"d":"2001-10-19","o":48.05,"h":48.47,"l":47.8,"c":47.85,"v":117800},{"d":"2001-10-22","o":47.84,"h":48.5,"l":47.75,"c":48.5,"v":88200},{"d":"2001-10-23","o":48.7,"h":49,"l":48.5,"c":48.51,"v":76600},{"d":"2001-10-24","o":48.6,"h":49,"l":48.25,"c":48.4,"v":64100},{"d":"2001-10-25","o":48.25,"h":48.6,"l":48,"c":48.55,"v":95600},{"d":"2001-10-26","o":48.54,"h":49,"l":48.1,"c":48.6,"v":134300},{"d":"2001-10-29","o":48.6,"h":48.8,"l":48.2,"c":48.3,"v":83000},{"d":"2001-10-30","o":48.5,"h":48.59,"l":47.5,"c":48,"v":72200},{"d":"2001-10-31","o":47.9,"h":48.15,"l":47.2,"c":47.65,"v":130300},{"d":"2001-11-01","o":47.5,"h":48.35,"l":46.8,"c":48.04,"v":211000},{"d":"2001-11-02","o":48.25,"h":49.35,"l":48,"c":49.11,"v":111400},{"d":"2001-11-05","o":49.11,"h":50.31,"l":49.01,"c":50.2,"v":171500},{"d":"2001-11-06","o":50.4,"h":50.4,"l":49.26,"c":49.7,"v":183200},{"d":"2001-11-07","o":49.28,"h":49.95,"l":49.1,"c":49.85,"v":138100},{"d":"2001-11-08","o":49.9,"h":51.2,"l":49.9,"c":50.71,"v":111500},{"d":"2001-11-09","o":50.55,"h":50.75,"l":49.5,"c":50.45,"v":89000},{"d":"2001-11-12","o":50.65,"h":50.65,"l":50,"c":50.55,"v":128500},{"d":"2001-11-13","o":50.9,"h":52.45,"l":50.9,"c":52.26,"v":144500},{"d":"2001-11-14","o":52.5,"h":52.57,"l":51.55,"c":52.31,"v":133700},{"d":"2001-11-15","o":52.2,"h":52.25,"l":51,"c":51.45,"v":117100},{"d":"2001-11-16","o":51.6,"h":51.6,"l":50.7,"c":50.99,"v":62400},{"d":"2001-11-19","o":51.24,"h":52.9,"l":51.24,"c":52.84,"v":165000},{"d":"2001-11-20","o":52.64,"h":53.7,"l":52.31,"c":52.71,"v":153000},{"d":"2001-11-21","o":52.8,"h":53.5,"l":52.35,"c":53.25,"v":99200},{"d":"2001-11-23","o":54,"h":54.32,"l":53.67,"c":54.05,"v":70300},{"d":"2001-11-26","o":53.8,"h":54.32,"l":53.41,"c":54.24,"v":89000},{"d":"2001-11-27","o":54.3,"h":54.3,"l":53.6,"c":54.2,"v":84000},{"d":"2001-11-28","o":54,"h":54,"l":51.15,"c":52.1,"v":240100},{"d":"2001-11-29","o":52.09,"h":52.09,"l":50.2,"c":51.45,"v":427400},{"d":"2001-11-30","o":51.3,"h":51.42,"l":50.8,"c":50.83,"v":142800},{"d":"2001-12-03","o":50.4,"h":50.75,"l":48.3,"c":49.9,"v":253400},{"d":"2001-12-04","o":49.9,"h":50.47,"l":49.7,"c":50.1,"v":113600},{"d":"2001-12-05","o":50.15,"h":51.05,"l":49.6,"c":51,"v":192100},{"d":"2001-12-06","o":50.5,"h":51.58,"l":50.4,"c":51.45,"v":167100},{"d":"2001-12-07","o":51.2,"h":51.2,"l":50,"c":50.25,"v":261800},{"d":"2001-12-10","o":49.75,"h":50.9,"l":49.6,"c":50.9,"v":152700},{"d":"2001-12-11","o":50.95,"h":51.1,"l":50.28,"c":51.07,"v":116200},{"d":"2001-12-12","o":51,"h":51.49,"l":50.2,"c":50.78,"v":66300},{"d":"2001-12-13","o":50.6,"h":51,"l":50.25,"c":51,"v":65600},{"d":"2001-12-14","o":50.8,"h":50.98,"l":50.13,"c":50.9,"v":87000},{"d":"2001-12-17","o":50.65,"h":50.7,"l":49.91,"c":50.11,"v":84700},{"d":"2001-12-18","o":49.13,"h":49.5,"l":48.5,"c":49.3,"v":202000},{"d":"2001-12-19","o":49.15,"h":49.27,"l":48.5,"c":48.89,"v":127500},{"d":"2001-12-20","o":48.6,"h":49.2,"l":48.51,"c":49.05,"v":111900},{"d":"2001-12-21","o":48.9,"h":48.9,"l":47.65,"c":47.85,"v":208000},{"d":"2001-12-24","o":47.9,"h":47.9,"l":47.05,"c":47.2,"v":173700},{"d":"2001-12-26","o":47.05,"h":47.19,"l":46.55,"c":46.78,"v":268600},{"d":"2001-12-27","o":47,"h":47.86,"l":46.95,"c":47.3,"v":122300},{"d":"2001-12-28","o":47.7,"h":47.87,"l":47.4,"c":47.61,"v":126600},{"d":"2001-12-31","o":47.75,"h":48.51,"l":47.61,"c":48.32,"v":98500},{"d":"2002-01-02","o":48.75,"h":48.8,"l":47.45,"c":48.35,"v":131600},{"d":"2002-01-03","o":48.25,"h":49.2,"l":48,"c":48.89,"v":112000},{"d":"2002-01-04","o":49.1,"h":50.5,"l":49.05,"c":50.05,"v":165200},{"d":"2002-01-07","o":50.5,"h":50.7,"l":50.13,"c":50.3,"v":109900},{"d":"2002-01-08","o":50.31,"h":50.4,"l":49.37,"c":50.13,"v":119400},{"d":"2002-01-09","o":50.2,"h":50.81,"l":49.75,"c":50.11,"v":124300},{"d":"2002-01-10","o":49.5,"h":50.22,"l":49.5,"c":50.18,"v":116500},{"d":"2002-01-11","o":50,"h":50.64,"l":49.95,"c":50.2,"v":129000},{"d":"2002-01-14","o":50.05,"h":50.3,"l":49.25,"c":50.1,"v":202400},{"d":"2002-01-15","o":49.95,"h":50,"l":48.83,"c":49.08,"v":138900},{"d":"2002-01-16","o":48.85,"h":49,"l":47.6,"c":48.1,"v":209400},{"d":"2002-01-17","o":48.35,"h":48.82,"l":47.89,"c":48.35,"v":150400},{"d":"2002-01-18","o":48.1,"h":48.1,"l":46.7,"c":46.79,"v":237400},{"d":"2002-01-22","o":45,"h":45.45,"l":40.33,"c":43.45,"v":1585700},{"d":"2002-01-23","o":43.1,"h":43.45,"l":41.6,"c":42.65,"v":958200},{"d":"2002-01-24","o":42.95,"h":44.2,"l":42.95,"c":43.67,"v":647600},{"d":"2002-01-25","o":43.9,"h":45,"l":43.1,"c":45,"v":444400},{"d":"2002-01-28","o":45.05,"h":46,"l":44,"c":44,"v":287700},{"d":"2002-01-29","o":44,"h":44.3,"l":41.75,"c":42.25,"v":503800},{"d":"2002-01-30","o":42,"h":42,"l":38.6,"c":41.6,"v":1652400},{"d":"2002-01-31","o":41.85,"h":43.87,"l":41.85,"c":42.4,"v":629800},{"d":"2002-02-01","o":42.5,"h":44.25,"l":42.45,"c":43.64,"v":659000},{"d":"2002-02-04","o":43.4,"h":43.5,"l":41.89,"c":42.3,"v":576400},{"d":"2002-02-05","o":41.95,"h":43,"l":41.7,"c":42.35,"v":410100},{"d":"2002-02-06","o":42.8,"h":43.34,"l":42.5,"c":42.81,"v":378700},{"d":"2002-02-07","o":42.6,"h":43.25,"l":42.21,"c":43.03,"v":341600},{"d":"2002-02-08","o":43.03,"h":44.35,"l":42.75,"c":44.28,"v":207500},{"d":"2002-02-11","o":44.6,"h":45,"l":44.05,"c":44.85,"v":250200},{"d":"2002-02-12","o":44.85,"h":45.1,"l":44.6,"c":44.8,"v":238400},{"d":"2002-02-13","o":44.8,"h":45.5,"l":44.71,"c":45.41,"v":126700},{"d":"2002-02-14","o":45.6,"h":45.98,"l":45.3,"c":45.53,"v":154700},{"d":"2002-02-15","o":45.7,"h":45.82,"l":44.15,"c":44.15,"v":135700},{"d":"2002-02-19","o":43.9,"h":43.9,"l":42.51,"c":42.72,"v":277700},{"d":"2002-02-20","o":42.95,"h":43.3,"l":42.8,"c":43.2,"v":192800},{"d":"2002-02-21","o":43.4,"h":44,"l":43.25,"c":44,"v":165700},{"d":"2002-02-22","o":44,"h":44,"l":42.76,"c":43.12,"v":205200},{"d":"2002-02-25","o":43.35,"h":44.5,"l":43.2,"c":44.1,"v":131300},{"d":"2002-02-26","o":44.5,"h":44.75,"l":43,"c":43.9,"v":217900},{"d":"2002-02-27","o":44.3,"h":44.99,"l":43.5,"c":43.5,"v":367700},{"d":"2002-02-28","o":43.9,"h":45.14,"l":43.75,"c":45.14,"v":249900},{"d":"2002-03-01","o":45.45,"h":45.9,"l":45.3,"c":45.9,"v":217600},{"d":"2002-03-04","o":46.01,"h":47,"l":45.45,"c":46.95,"v":318800},{"d":"2002-03-05","o":46.95,"h":47.99,"l":46.82,"c":47.96,"v":332400},{"d":"2002-03-06","o":47.95,"h":48.24,"l":47.5,"c":48.12,"v":199700},{"d":"2002-03-07","o":48.37,"h":48.8,"l":47.65,"c":47.8,"v":237400},{"d":"2002-03-08","o":48.3,"h":48.58,"l":47.75,"c":48.1,"v":219300},{"d":"2002-03-11","o":47.93,"h":48.2,"l":47.27,"c":47.94,"v":266900},{"d":"2002-03-12","o":47.65,"h":47.7,"l":46.9,"c":47.4,"v":210800},{"d":"2002-03-13","o":47.4,"h":47.4,"l":45.6,"c":46.04,"v":318500},{"d":"2002-03-14","o":45.95,"h":46.4,"l":45.9,"c":46.4,"v":216200},{"d":"2002-03-15","o":46.4,"h":46.9,"l":46.25,"c":46.45,"v":265200},{"d":"2002-03-18","o":46.5,"h":47.3,"l":46.39,"c":47.25,"v":168500},{"d":"2002-03-19","o":47.25,"h":47.28,"l":46.84,"c":46.9,"v":283900},{"d":"2002-03-20","o":47,"h":47,"l":46.25,"c":46.62,"v":109600},{"d":"2002-03-21","o":46.6,"h":46.75,"l":46.17,"c":46.7,"v":83100},{"d":"2002-03-22","o":46.55,"h":46.6,"l":45.96,"c":46.1,"v":91500},{"d":"2002-03-25","o":46.25,"h":46.3,"l":45.01,"c":45.15,"v":246900},{"d":"2002-03-26","o":45.05,"h":46,"l":45.05,"c":45.75,"v":132900},{"d":"2002-03-27","o":45.8,"h":46.55,"l":45.7,"c":46.35,"v":146600},{"d":"2002-03-28","o":46.35,"h":46.61,"l":46.1,"c":46.4,"v":110500},{"d":"2002-04-01","o":46.3,"h":46.31,"l":45.1,"c":45.2,"v":128500},{"d":"2002-04-02","o":45.2,"h":46.35,"l":45.08,"c":46.29,"v":120600},{"d":"2002-04-03","o":46.45,"h":46.45,"l":46.09,"c":46.17,"v":173900},{"d":"2002-04-04","o":46.2,"h":46.86,"l":46,"c":46.72,"v":159400},{"d":"2002-04-05","o":46.95,"h":47,"l":46.3,"c":46.31,"v":143200},{"d":"2002-04-08","o":45.55,"h":46.66,"l":45.5,"c":46.66,"v":124600},{"d":"2002-04-09","o":46.65,"h":47.23,"l":45.62,"c":45.87,"v":301000},{"d":"2002-04-10","o":45.87,"h":46.9,"l":45.87,"c":46.9,"v":121700},{"d":"2002-04-11","o":46.75,"h":46.9,"l":45.4,"c":45.71,"v":284300},{"d":"2002-04-12","o":45.71,"h":46.2,"l":45.57,"c":46.2,"v":160500},{"d":"2002-04-15","o":46.2,"h":46.4,"l":45.91,"c":46.06,"v":77900},{"d":"2002-04-16","o":46.2,"h":47,"l":45.9,"c":46.94,"v":158500},{"d":"2002-04-17","o":46.9,"h":47.39,"l":46.75,"c":47.32,"v":119200},{"d":"2002-04-18","o":47.12,"h":47.29,"l":46.7,"c":46.95,"v":187100},{"d":"2002-04-19","o":47,"h":47.5,"l":46.74,"c":47.35,"v":119800},{"d":"2002-04-22","o":47.36,"h":47.45,"l":47.21,"c":47.32,"v":146400},{"d":"2002-04-23","o":47.33,"h":47.33,"l":47.03,"c":47.11,"v":183700},{"d":"2002-04-24","o":47.11,"h":47.11,"l":46.05,"c":46.09,"v":99100},{"d":"2002-04-25","o":46,"h":46.01,"l":44.35,"c":44.89,"v":397300},{"d":"2002-04-26","o":44.91,"h":45.95,"l":44.28,"c":44.66,"v":202100},{"d":"2002-04-29","o":44.7,"h":44.99,"l":44.26,"c":44.52,"v":252200},{"d":"2002-04-30","o":44.52,"h":46.02,"l":44.52,"c":46.01,"v":130900},{"d":"2002-05-01","o":46.15,"h":46.48,"l":45.1,"c":46.44,"v":160200},{"d":"2002-05-02","o":46.65,"h":46.66,"l":45.13,"c":45.39,"v":434200},{"d":"2002-05-03","o":45.35,"h":45.36,"l":44.02,"c":44.3,"v":267800},{"d":"2002-05-06","o":44.35,"h":44.35,"l":42.15,"c":42.15,"v":543800},{"d":"2002-05-07","o":42.16,"h":42.9,"l":41.25,"c":42.9,"v":518700},{"d":"2002-05-08","o":44.2,"h":45.5,"l":43.45,"c":45.16,"v":389500},{"d":"2002-05-09","o":44.1,"h":44.4,"l":43.31,"c":43.8,"v":275400},{"d":"2002-05-10","o":43.5,"h":43.51,"l":41.8,"c":41.8,"v":137800},{"d":"2002-05-13","o":41.5,"h":43.22,"l":41.5,"c":43,"v":211900},{"d":"2002-05-14","o":43.55,"h":44.24,"l":43.5,"c":43.86,"v":150400},{"d":"2002-05-15","o":43.87,"h":44.24,"l":43.41,"c":44.03,"v":132600},{"d":"2002-05-16","o":43.4,"h":43.41,"l":40.64,"c":40.88,"v":827100},{"d":"2002-05-17","o":42,"h":42.39,"l":41.5,"c":42.39,"v":813100},{"d":"2002-05-20","o":42.64,"h":42.64,"l":41,"c":41.31,"v":293200},{"d":"2002-05-21","o":41.35,"h":42.2,"l":40.9,"c":40.9,"v":303200},{"d":"2002-05-22","o":41,"h":41.42,"l":39.5,"c":40.1,"v":789100},{"d":"2002-05-23","o":40.5,"h":40.9,"l":40.15,"c":40.79,"v":272400},{"d":"2002-05-24","o":40.75,"h":40.99,"l":39.6,"c":40.23,"v":324900},{"d":"2002-05-28","o":40.4,"h":40.49,"l":39.55,"c":39.8,"v":281300},{"d":"2002-05-29","o":39.8,"h":40,"l":39.58,"c":39.65,"v":93500},{"d":"2002-05-30","o":39.6,"h":39.62,"l":38.7,"c":38.86,"v":455500},{"d":"2002-05-31","o":39,"h":39.4,"l":38.85,"c":39.02,"v":302200},{"d":"2002-06-03","o":39.02,"h":39.08,"l":36.3,"c":37.36,"v":506600},{"d":"2002-06-04","o":36.75,"h":36.95,"l":35.36,"c":36.09,"v":881700},{"d":"2002-06-05","o":36.15,"h":38,"l":36.15,"c":37.9,"v":519500},{"d":"2002-06-06","o":38.9,"h":38.9,"l":37.85,"c":38.15,"v":492600},{"d":"2002-06-07","o":37.9,"h":38.66,"l":37.45,"c":38.55,"v":456200},{"d":"2002-06-10","o":38.56,"h":38.8,"l":37.76,"c":38.25,"v":290600},{"d":"2002-06-11","o":38.25,"h":38.7,"l":37.25,"c":37.28,"v":368500},{"d":"2002-06-12","o":37.05,"h":37.09,"l":35.85,"c":36.9,"v":568200},{"d":"2002-06-13","o":36.7,"h":36.71,"l":35.9,"c":36.22,"v":296100},{"d":"2002-06-14","o":35.5,"h":36.5,"l":34.25,"c":36.5,"v":528500},{"d":"2002-06-17","o":36.4,"h":37.5,"l":36.3,"c":37.44,"v":297200},{"d":"2002-06-18","o":38,"h":38,"l":37.26,"c":37.85,"v":192200},{"d":"2002-06-19","o":37.5,"h":37.65,"l":36.2,"c":36.2,"v":213300},{"d":"2002-06-20","o":36.7,"h":36.95,"l":35.1,"c":35.25,"v":216300},{"d":"2002-06-21","o":35.25,"h":35.29,"l":34.4,"c":34.87,"v":339500},{"d":"2002-06-24","o":34.49,"h":34.6,"l":32.41,"c":33.89,"v":592200},{"d":"2002-06-25","o":34.2,"h":34.65,"l":33.9,"c":34.15,"v":332200},{"d":"2002-06-26","o":32.2,"h":33,"l":31,"c":32.25,"v":967000},{"d":"2002-06-27","o":32.25,"h":33.32,"l":32.25,"c":33.3,"v":613400},{"d":"2002-06-28","o":33.35,"h":34.25,"l":33.06,"c":34.25,"v":454400},{"d":"2002-07-01","o":34.2,"h":34.5,"l":33.7,"c":33.7,"v":490300},{"d":"2002-07-02","o":33.71,"h":33.85,"l":32.44,"c":32.91,"v":362800},{"d":"2002-07-03","o":32.5,"h":33.17,"l":32.1,"c":32.71,"v":244400},{"d":"2002-07-05","o":32.88,"h":34.31,"l":32.75,"c":34.16,"v":130400},{"d":"2002-07-08","o":34.3,"h":34.45,"l":33.38,"c":33.48,"v":210300},{"d":"2002-07-09","o":33.5,"h":33.85,"l":32.04,"c":32.22,"v":267800},{"d":"2002-07-10","o":32.75,"h":33.05,"l":31.26,"c":31.38,"v":364400},{"d":"2002-07-11","o":31.4,"h":32,"l":29.8,"c":31.88,"v":590300},{"d":"2002-07-12","o":31.9,"h":32.6,"l":31.5,"c":31.97,"v":309500},{"d":"2002-07-15","o":31.96,"h":32,"l":30.1,"c":31.79,"v":397000},{"d":"2002-07-16","o":31.65,"h":32,"l":30.83,"c":31.25,"v":254800},{"d":"2002-07-17","o":31.6,"h":32.35,"l":30.92,"c":31.58,"v":209800},{"d":"2002-07-18","o":31.7,"h":32.01,"l":31.35,"c":31.35,"v":221600},{"d":"2002-07-19","o":31.1,"h":31.1,"l":29.1,"c":29.25,"v":364700},{"d":"2002-07-22","o":27.9,"h":29.05,"l":27.55,"c":28.21,"v":603600},{"d":"2002-07-23","o":27.5,"h":27.9,"l":24.08,"c":25.3,"v":1254400},{"d":"2002-07-24","o":23.5,"h":26.25,"l":23.36,"c":25.95,"v":1170000},{"d":"2002-07-25","o":26.5,"h":26.54,"l":25.23,"c":25.65,"v":501600},{"d":"2002-07-26","o":25.25,"h":26.59,"l":25.25,"c":26.45,"v":274900},{"d":"2002-07-29","o":28,"h":29.31,"l":27.31,"c":29.01,"v":526900},{"d":"2002-07-30","o":29.11,"h":29.94,"l":28.5,"c":29.8,"v":395800},{"d":"2002-07-31","o":29,"h":29,"l":28.55,"c":29,"v":284100},{"d":"2002-08-01","o":29.1,"h":29.98,"l":28.9,"c":29.4,"v":358700},{"d":"2002-08-02","o":29,"h":29.4,"l":27.3,"c":28,"v":334300},{"d":"2002-08-05","o":27.9,"h":27.9,"l":26.55,"c":26.76,"v":277500},{"d":"2002-08-06","o":27.5,"h":28.58,"l":27.28,"c":28.28,"v":240100},{"d":"2002-08-07","o":29,"h":29.35,"l":28.5,"c":29.24,"v":409300},{"d":"2002-08-08","o":29.29,"h":31.95,"l":29.28,"c":31.2,"v":448800},{"d":"2002-08-09","o":31.4,"h":31.99,"l":30.6,"c":31.1,"v":306400},{"d":"2002-08-12","o":31.01,"h":31.24,"l":30.52,"c":31,"v":197200},{"d":"2002-08-13","o":31.25,"h":31.25,"l":30.15,"c":30.15,"v":242900},{"d":"2002-08-14","o":30.95,"h":32,"l":29.87,"c":31.8,"v":285500},{"d":"2002-08-15","o":33,"h":33.9,"l":32.52,"c":33.9,"v":411300},{"d":"2002-08-16","o":33.7,"h":33.82,"l":32.81,"c":33.4,"v":171500},{"d":"2002-08-19","o":33.65,"h":34.4,"l":33.4,"c":34.15,"v":226900},{"d":"2002-08-20","o":34,"h":34.14,"l":33.25,"c":33.45,"v":404500},{"d":"2002-08-21","o":33.5,"h":34.4,"l":33.15,"c":34.4,"v":180500},{"d":"2002-08-22","o":34.5,"h":34.74,"l":34.13,"c":34.35,"v":190800},{"d":"2002-08-23","o":34.1,"h":34.1,"l":33.3,"c":33.53,"v":197100},{"d":"2002-08-26","o":33.65,"h":33.87,"l":33.2,"c":33.7,"v":141700},{"d":"2002-08-27","o":34,"h":34.18,"l":32.9,"c":33,"v":317600},{"d":"2002-08-28","o":32.7,"h":32.7,"l":31.81,"c":32.26,"v":196000},{"d":"2002-08-29","o":32.09,"h":32.09,"l":30.33,"c":30.81,"v":770400},{"d":"2002-08-30","o":30.6,"h":31.24,"l":30.58,"c":31.06,"v":243400},{"d":"2002-09-03","o":30.9,"h":30.9,"l":29.06,"c":29.3,"v":435600},{"d":"2002-09-04","o":29.31,"h":30.33,"l":29.31,"c":30.1,"v":276200},{"d":"2002-09-05","o":29.5,"h":29.55,"l":29,"c":29.34,"v":267100},{"d":"2002-09-06","o":29.84,"h":30.25,"l":29.55,"c":29.9,"v":209800},{"d":"2002-09-09","o":29.25,"h":30.38,"l":28.96,"c":30,"v":274100},{"d":"2002-09-10","o":30.25,"h":30.85,"l":29.81,"c":30.4,"v":308900},{"d":"2002-09-11","o":31.15,"h":31.2,"l":30.7,"c":30.93,"v":115400},{"d":"2002-09-12","o":30.93,"h":30.93,"l":29.81,"c":30,"v":200800},{"d":"2002-09-13","o":29.85,"h":30.55,"l":29.75,"c":30.45,"v":176300},{"d":"2002-09-16","o":30.45,"h":30.93,"l":30.35,"c":30.76,"v":178700},{"d":"2002-09-17","o":31.74,"h":31.74,"l":29.75,"c":29.9,"v":355800},{"d":"2002-09-18","o":29.52,"h":30.9,"l":29.2,"c":30.29,"v":301600},{"d":"2002-09-19","o":29.9,"h":30.27,"l":28.8,"c":29.17,"v":444200},{"d":"2002-09-20","o":29.55,"h":29.6,"l":28.5,"c":28.8,"v":223000},{"d":"2002-09-23","o":28.75,"h":28.98,"l":27.3,"c":27.85,"v":518800},{"d":"2002-09-24","o":27.1,"h":27.82,"l":27.04,"c":27.55,"v":440700},{"d":"2002-09-25","o":28,"h":28.05,"l":26.95,"c":27.25,"v":406500},{"d":"2002-09-26","o":27.75,"h":28.45,"l":27.47,"c":28.28,"v":525400},{"d":"2002-09-27","o":28.28,"h":28.28,"l":27.64,"c":28,"v":319900},{"d":"2002-09-30","o":27.55,"h":27.93,"l":26.9,"c":27.73,"v":181400},{"d":"2002-10-01","o":28.2,"h":28.94,"l":27.31,"c":28.5,"v":437200},{"d":"2002-10-02","o":28.6,"h":29.5,"l":28.5,"c":28.5,"v":356500},{"d":"2002-10-03","o":28.15,"h":28.64,"l":27.45,"c":27.5,"v":330400},{"d":"2002-10-04","o":28,"h":28,"l":26.18,"c":26.66,"v":343600},{"d":"2002-10-07","o":26.41,"h":26.44,"l":24.95,"c":25.2,"v":389200},{"d":"2002-10-08","o":25.4,"h":25.96,"l":24.75,"c":25.86,"v":408600},{"d":"2002-10-09","o":25.25,"h":25.25,"l":23.6,"c":23.9,"v":435200},{"d":"2002-10-10","o":23.9,"h":25.18,"l":23.2,"c":25.15,"v":358900},{"d":"2002-10-11","o":26.9,"h":27.2,"l":26.19,"c":26.32,"v":371700},{"d":"2002-10-14","o":25.5,"h":27.21,"l":25.5,"c":27.15,"v":280700},{"d":"2002-10-15","o":29,"h":29.69,"l":28.49,"c":29.54,"v":440500},{"d":"2002-10-16","o":29.54,"h":29.54,"l":28.08,"c":28.17,"v":359500},{"d":"2002-10-17","o":30,"h":30.35,"l":29.6,"c":29.6,"v":295900},{"d":"2002-10-18","o":29.6,"h":29.95,"l":28.98,"c":29.95,"v":303400},{"d":"2002-10-21","o":29.95,"h":30.19,"l":28.95,"c":29.69,"v":227000},{"d":"2002-10-22","o":29.7,"h":29.7,"l":28.8,"c":29.1,"v":216200},{"d":"2002-10-23","o":29.05,"h":29.55,"l":28.4,"c":29.45,"v":143000},{"d":"2002-10-24","o":29.6,"h":30.1,"l":28.73,"c":28.9,"v":212700},{"d":"2002-10-25","o":28.91,"h":29.95,"l":28.71,"c":29.95,"v":175200},{"d":"2002-10-28","o":29.95,"h":30.25,"l":29.3,"c":29.37,"v":251300},{"d":"2002-10-29","o":28.87,"h":29.99,"l":28.75,"c":29.59,"v":289600},{"d":"2002-10-30","o":29.59,"h":30,"l":29.26,"c":29.85,"v":163500},{"d":"2002-10-31","o":30.25,"h":30.4,"l":29.1,"c":29.11,"v":184300},{"d":"2002-11-01","o":29.5,"h":30.2,"l":29,"c":30.2,"v":247600},{"d":"2002-11-04","o":31.25,"h":31.98,"l":30.9,"c":31.26,"v":403000},{"d":"2002-11-05","o":32.25,"h":32.25,"l":31.52,"c":32,"v":444600},{"d":"2002-11-06","o":32.4,"h":32.4,"l":31.77,"c":32.39,"v":373500},{"d":"2002-11-07","o":32,"h":32.17,"l":31.36,"c":31.36,"v":291300},{"d":"2002-11-08","o":31.25,"h":31.6,"l":30.4,"c":30.7,"v":180700},{"d":"2002-11-11","o":29.8,"h":29.98,"l":28.2,"c":29,"v":570200},{"d":"2002-11-12","o":29.07,"h":29.49,"l":28.65,"c":29,"v":167000},{"d":"2002-11-13","o":28.85,"h":29.4,"l":28.51,"c":28.95,"v":135500},{"d":"2002-11-14","o":29.2,"h":30.8,"l":29.11,"c":30.8,"v":210700},{"d":"2002-11-15","o":30.4,"h":30.65,"l":30.16,"c":30.55,"v":158000},{"d":"2002-11-18","o":31.05,"h":31.4,"l":30.78,"c":30.95,"v":196400},{"d":"2002-11-19","o":30.65,"h":31.03,"l":30.3,"c":30.85,"v":177400},{"d":"2002-11-20","o":30.65,"h":31.82,"l":30.65,"c":31.78,"v":165700},{"d":"2002-11-21","o":32.1,"h":32.66,"l":31.96,"c":32.45,"v":527300},{"d":"2002-11-22","o":32.8,"h":33.99,"l":32.25,"c":33.86,"v":447700},{"d":"2002-11-25","o":33.35,"h":34.35,"l":33.3,"c":34.34,"v":399400},{"d":"2002-11-26","o":34.15,"h":34.34,"l":33.9,"c":34.3,"v":414800},{"d":"2002-11-27","o":34.3,"h":35.25,"l":34.3,"c":35.05,"v":331300},{"d":"2002-11-29","o":35.27,"h":35.27,"l":34.84,"c":34.98,"v":85400},{"d":"2002-12-02","o":36,"h":36.24,"l":33.75,"c":34.3,"v":442000},{"d":"2002-12-03","o":33.75,"h":34,"l":33.4,"c":33.4,"v":209700},{"d":"2002-12-04","o":32.5,"h":33.2,"l":32.19,"c":33.13,"v":339200},{"d":"2002-12-05","o":33.15,"h":33.35,"l":32.5,"c":33.2,"v":256900},{"d":"2002-12-06","o":33.2,"h":33.5,"l":32.8,"c":33.18,"v":248200},{"d":"2002-12-09","o":33,"h":33.14,"l":32.11,"c":32.53,"v":186100},{"d":"2002-12-10","o":32.55,"h":33.12,"l":32.55,"c":33.01,"v":223900},{"d":"2002-12-11","o":32.9,"h":33.14,"l":32.6,"c":32.87,"v":161000},{"d":"2002-12-12","o":32.95,"h":33.33,"l":32.5,"c":32.75,"v":157800},{"d":"2002-12-13","o":32.35,"h":32.64,"l":32.08,"c":32.4,"v":110500},{"d":"2002-12-16","o":32.41,"h":32.8,"l":32.33,"c":32.7,"v":183900},{"d":"2002-12-17","o":32.5,"h":32.99,"l":32.31,"c":32.95,"v":160000},{"d":"2002-12-18","o":32.8,"h":32.8,"l":31.69,"c":31.95,"v":193000},{"d":"2002-12-19","o":31.95,"h":32.3,"l":31.5,"c":31.5,"v":220800},{"d":"2002-12-20","o":31.5,"h":31.95,"l":31.36,"c":31.95,"v":193000},{"d":"2002-12-23","o":31.7,"h":32,"l":31.43,"c":31.73,"v":144300},{"d":"2002-12-24","o":31.53,"h":31.57,"l":31.31,"c":31.45,"v":60200},{"d":"2002-12-26","o":31.6,"h":31.79,"l":31.11,"c":31.45,"v":149100},{"d":"2002-12-27","o":31.15,"h":31.25,"l":30.35,"c":30.72,"v":160900},{"d":"2002-12-30","o":30.4,"h":30.64,"l":29.9,"c":30.61,"v":277700},{"d":"2002-12-31","o":30.5,"h":31,"l":29.7,"c":31,"v":315200},{"d":"2003-01-02","o":31.35,"h":32.7,"l":31.31,"c":32.7,"v":241000},{"d":"2003-01-03","o":32.7,"h":32.7,"l":32.08,"c":32.4,"v":110400},{"d":"2003-01-06","o":32.7,"h":34.3,"l":32.68,"c":33.79,"v":372500},{"d":"2003-01-07","o":33.74,"h":34.3,"l":33.35,"c":33.55,"v":189400},{"d":"2003-01-08","o":33.3,"h":33.49,"l":33.02,"c":33.4,"v":131400},{"d":"2003-01-09","o":33.5,"h":33.95,"l":33.27,"c":33.85,"v":203500},{"d":"2003-01-10","o":33.75,"h":34.11,"l":33,"c":33.35,"v":267300},{"d":"2003-01-13","o":33.35,"h":33.58,"l":32.4,"c":33.4,"v":267800},{"d":"2003-01-14","o":33.4,"h":33.7,"l":33.15,"c":33.5,"v":179200},{"d":"2003-01-15","o":33.5,"h":33.64,"l":33.02,"c":33.02,"v":299500},{"d":"2003-01-16","o":33.05,"h":33.45,"l":32.7,"c":32.7,"v":156000},{"d":"2003-01-17","o":32.53,"h":32.63,"l":32.01,"c":32.45,"v":128300},{"d":"2003-01-21","o":32.45,"h":32.45,"l":31.54,"c":31.7,"v":138000},{"d":"2003-01-22","o":31.48,"h":31.52,"l":30.53,"c":30.75,"v":271300},{"d":"2003-01-23","o":30.66,"h":31.19,"l":30.58,"c":30.8,"v":160500},{"d":"2003-01-24","o":30.85,"h":30.85,"l":30.01,"c":30.21,"v":198900},{"d":"2003-01-27","o":30.05,"h":30.25,"l":29.35,"c":29.99,"v":257000},{"d":"2003-01-28","o":30.05,"h":30.09,"l":29.55,"c":29.89,"v":167900},{"d":"2003-01-29","o":29.89,"h":29.99,"l":29.3,"c":29.72,"v":190100},{"d":"2003-01-30","o":29.75,"h":30,"l":29.11,"c":29.4,"v":140600},{"d":"2003-01-31","o":29.4,"h":29.92,"l":28.75,"c":29.85,"v":244300},{"d":"2003-02-03","o":29.89,"h":30.16,"l":29.85,"c":29.9,"v":213600},{"d":"2003-02-04","o":29.9,"h":29.9,"l":29.27,"c":29.28,"v":174100},{"d":"2003-02-05","o":29.5,"h":30,"l":29.5,"c":29.7,"v":151100},{"d":"2003-02-06","o":29.18,"h":29.35,"l":28.55,"c":28.81,"v":168400},{"d":"2003-02-07","o":28.8,"h":29,"l":28.03,"c":28.05,"v":196000},{"d":"2003-02-10","o":28.2,"h":28.25,"l":27.35,"c":27.48,"v":294000},{"d":"2003-02-11","o":27.49,"h":27.77,"l":27.2,"c":27.6,"v":209100},{"d":"2003-02-12","o":27.35,"h":27.8,"l":26.6,"c":27,"v":188800},{"d":"2003-02-13","o":27,"h":27.2,"l":26.74,"c":27.2,"v":181500},{"d":"2003-02-14","o":27.6,"h":27.94,"l":27.14,"c":27.79,"v":153700},{"d":"2003-02-18","o":27.98,"h":29.12,"l":27.98,"c":29.07,"v":222000},{"d":"2003-02-19","o":29.14,"h":29.15,"l":28.64,"c":28.85,"v":164700},{"d":"2003-02-20","o":29.1,"h":29.19,"l":28.76,"c":28.8,"v":131100},{"d":"2003-02-21","o":29.05,"h":29.2,"l":28.85,"c":29.18,"v":154800},{"d":"2003-02-24","o":29.1,"h":29.11,"l":28.35,"c":28.51,"v":106700},{"d":"2003-02-25","o":28.3,"h":28.65,"l":28,"c":28.65,"v":164600},{"d":"2003-02-26","o":28.65,"h":28.74,"l":27.6,"c":27.67,"v":180800},{"d":"2003-02-27","o":27.15,"h":28.17,"l":27.15,"c":28,"v":248900},{"d":"2003-02-28","o":28,"h":28.57,"l":27.92,"c":28.2,"v":136500},{"d":"2003-03-03","o":28.4,"h":28.77,"l":27.66,"c":27.85,"v":215900},{"d":"2003-03-04","o":27.85,"h":27.85,"l":27.26,"c":27.41,"v":171200},{"d":"2003-03-05","o":27.5,"h":27.89,"l":27.15,"c":27.67,"v":238700},{"d":"2003-03-06","o":27.66,"h":27.87,"l":27.51,"c":27.75,"v":153800},{"d":"2003-03-07","o":27.75,"h":28.26,"l":27.5,"c":28.2,"v":175900},{"d":"2003-03-10","o":28.15,"h":28.15,"l":27.32,"c":27.44,"v":199100},{"d":"2003-03-11","o":27.44,"h":27.55,"l":26.25,"c":26.25,"v":273300},{"d":"2003-03-12","o":26.19,"h":26.62,"l":25.75,"c":26.5,"v":235400},{"d":"2003-03-13","o":27.3,"h":27.6,"l":26.11,"c":27.6,"v":573100},{"d":"2003-03-14","o":27.6,"h":27.8,"l":27.2,"c":27.8,"v":230400},{"d":"2003-03-17","o":27.6,"h":28.37,"l":27.4,"c":27.9,"v":387000},{"d":"2003-03-18","o":28.5,"h":28.9,"l":28.13,"c":28.88,"v":294700},{"d":"2003-03-19","o":28.98,"h":29.65,"l":28.65,"c":29.6,"v":239800},{"d":"2003-03-20","o":29.4,"h":29.77,"l":28.89,"c":29.4,"v":224900},{"d":"2003-03-21","o":29.65,"h":30.4,"l":29.62,"c":30.4,"v":280300},{"d":"2003-03-24","o":29.9,"h":29.9,"l":29.12,"c":29.21,"v":380600},{"d":"2003-03-25","o":29.21,"h":29.74,"l":29.1,"c":29.45,"v":172300},{"d":"2003-03-26","o":29.48,"h":29.9,"l":29.35,"c":29.79,"v":141000},{"d":"2003-03-27","o":29.6,"h":29.71,"l":29,"c":29.54,"v":161400},{"d":"2003-03-28","o":29.49,"h":29.74,"l":29.35,"c":29.39,"v":106300},{"d":"2003-03-31","o":28.9,"h":29.01,"l":28.8,"c":28.8,"v":158400},{"d":"2003-04-01","o":28.1,"h":28.9,"l":28.1,"c":28.52,"v":195100},{"d":"2003-04-02","o":29,"h":29.48,"l":29,"c":29.25,"v":468600},{"d":"2003-04-03","o":29.26,"h":29.84,"l":29.26,"c":29.66,"v":212100},{"d":"2003-04-04","o":29.65,"h":29.88,"l":29.6,"c":29.78,"v":110500},{"d":"2003-04-07","o":30.05,"h":30.6,"l":30.05,"c":30.11,"v":241400},{"d":"2003-04-08","o":30.15,"h":30.15,"l":29.76,"c":29.99,"v":89100},{"d":"2003-04-09","o":30.09,"h":30.21,"l":29.48,"c":29.6,"v":120600},{"d":"2003-04-10","o":29.45,"h":29.51,"l":29.11,"c":29.5,"v":89100},{"d":"2003-04-11","o":29.6,"h":29.9,"l":29.45,"c":29.9,"v":110900},{"d":"2003-04-14","o":29.9,"h":30.31,"l":29.73,"c":30.22,"v":143300},{"d":"2003-04-15","o":30.3,"h":31.11,"l":30,"c":31.11,"v":209600},{"d":"2003-04-16","o":31.15,"h":31.4,"l":30.9,"c":31.1,"v":328700},{"d":"2003-04-17","o":31,"h":31.6,"l":31,"c":31.1,"v":156800},{"d":"2003-04-21","o":31.35,"h":31.6,"l":31.1,"c":31.2,"v":158200},{"d":"2003-04-22","o":31.25,"h":32.65,"l":31.05,"c":32.65,"v":225400},{"d":"2003-04-23","o":33,"h":33,"l":32.11,"c":32.61,"v":175400},{"d":"2003-04-24","o":32.52,"h":32.52,"l":31.67,"c":32.21,"v":192300},{"d":"2003-04-25","o":32.4,"h":32.6,"l":31.69,"c":31.84,"v":208800},{"d":"2003-04-28","o":32.05,"h":32.69,"l":32.05,"c":32.35,"v":169000},{"d":"2003-04-29","o":32.45,"h":32.65,"l":31.34,"c":31.5,"v":512700},{"d":"2003-04-30","o":31.5,"h":32.09,"l":31.2,"c":31.88,"v":178500},{"d":"2003-05-01","o":31.92,"h":31.93,"l":30.82,"c":31.5,"v":306800},{"d":"2003-05-02","o":31.25,"h":32.28,"l":31.18,"c":31.98,"v":275600},{"d":"2003-05-05","o":32.2,"h":32.3,"l":31.5,"c":31.5,"v":284500},{"d":"2003-05-06","o":31.95,"h":32.24,"l":31.75,"c":31.94,"v":297200},{"d":"2003-05-07","o":31.42,"h":31.85,"l":31.42,"c":31.64,"v":150700},{"d":"2003-05-08","o":31.5,"h":31.6,"l":31.2,"c":31.4,"v":117000},{"d":"2003-05-09","o":31.5,"h":31.59,"l":31.12,"c":31.48,"v":143800},{"d":"2003-05-12","o":31.48,"h":31.8,"l":31.1,"c":31.6,"v":203500},{"d":"2003-05-13","o":31.64,"h":32.1,"l":31.43,"c":32.02,"v":147900},{"d":"2003-05-14","o":32.03,"h":32.25,"l":31.8,"c":32,"v":136600},{"d":"2003-05-15","o":32.25,"h":32.6,"l":31.95,"c":32.52,"v":147400},{"d":"2003-05-16","o":32.65,"h":32.65,"l":32.15,"c":32.4,"v":162300},{"d":"2003-05-19","o":32.42,"h":32.6,"l":31.35,"c":31.4,"v":222300},{"d":"2003-05-20","o":31.51,"h":32.03,"l":31.3,"c":31.48,"v":180300},{"d":"2003-05-21","o":31.6,"h":31.75,"l":31.25,"c":31.7,"v":244300},{"d":"2003-05-22","o":32.2,"h":32.85,"l":31.95,"c":32.48,"v":225900},{"d":"2003-05-23","o":32.73,"h":33.2,"l":32.45,"c":33.15,"v":240300},{"d":"2003-05-27","o":33,"h":33.98,"l":32.82,"c":33.82,"v":311700},{"d":"2003-05-28","o":34,"h":34.65,"l":33.98,"c":34,"v":286600},{"d":"2003-05-29","o":34.27,"h":35.2,"l":34.1,"c":34.32,"v":268900},{"d":"2003-05-30","o":34.3,"h":35.2,"l":34.3,"c":35,"v":315000},{"d":"2003-06-02","o":36.75,"h":37.1,"l":36,"c":36.32,"v":632700},{"d":"2003-06-03","o":36.25,"h":36.9,"l":35.6,"c":36.49,"v":243000},{"d":"2003-06-04","o":36.6,"h":37.98,"l":36.39,"c":37.77,"v":307300},{"d":"2003-06-05","o":37.6,"h":37.74,"l":36.95,"c":37.27,"v":296600},{"d":"2003-06-06","o":37.77,"h":39.25,"l":37.6,"c":38.11,"v":445100},{"d":"2003-06-09","o":38,"h":38,"l":36.3,"c":36.7,"v":269500},{"d":"2003-06-10","o":36.75,"h":37.31,"l":36.6,"c":36.97,"v":314400},{"d":"2003-06-11","o":36.95,"h":37.43,"l":36.6,"c":37.39,"v":140700},{"d":"2003-06-12","o":37.95,"h":38.26,"l":37.52,"c":37.7,"v":179900},{"d":"2003-06-13","o":37.9,"h":37.9,"l":37.1,"c":37.46,"v":186900},{"d":"2003-06-16","o":37.6,"h":38.52,"l":37.6,"c":38.11,"v":198500},{"d":"2003-06-17","o":38.2,"h":38.2,"l":37.65,"c":37.74,"v":235200},{"d":"2003-06-18","o":37.4,"h":37.82,"l":36.8,"c":37.3,"v":249800},{"d":"2003-06-19","o":37.15,"h":37.5,"l":36.6,"c":36.99,"v":254700},{"d":"2003-06-20","o":37.15,"h":37.25,"l":36.55,"c":36.81,"v":134600},{"d":"2003-06-23","o":36.97,"h":37,"l":35.4,"c":35.95,"v":213200},{"d":"2003-06-24","o":35.75,"h":36.2,"l":35.65,"c":36.05,"v":169200},{"d":"2003-06-25","o":36.3,"h":37,"l":36.08,"c":36.45,"v":262900},{"d":"2003-06-26","o":36.75,"h":36.99,"l":36.41,"c":36.84,"v":180800},{"d":"2003-06-27","o":36.7,"h":37.14,"l":36.7,"c":36.87,"v":102200},{"d":"2003-06-30","o":37.1,"h":37.15,"l":36.45,"c":36.5,"v":120500},{"d":"2003-07-01","o":36.54,"h":36.9,"l":35.9,"c":36.8,"v":144600},{"d":"2003-07-02","o":36.85,"h":36.97,"l":36.49,"c":36.86,"v":104800},{"d":"2003-07-03","o":36.7,"h":37.09,"l":36.7,"c":36.93,"v":98700},{"d":"2003-07-07","o":37.15,"h":37.65,"l":37.1,"c":37.31,"v":249800},{"d":"2003-07-08","o":37.45,"h":37.84,"l":37.2,"c":37.2,"v":378500},{"d":"2003-07-09","o":37.2,"h":38,"l":37.2,"c":38,"v":266100},{"d":"2003-07-10","o":37.55,"h":37.62,"l":36.9,"c":37.3,"v":132900},{"d":"2003-07-11","o":37.28,"h":37.58,"l":37,"c":37.51,"v":108900},{"d":"2003-07-14","o":38.2,"h":38.85,"l":38.06,"c":38.3,"v":376200},{"d":"2003-07-15","o":38.01,"h":38.1,"l":36.99,"c":37.4,"v":597600},{"d":"2003-07-16","o":37.3,"h":37.44,"l":36.11,"c":36.48,"v":268700},{"d":"2003-07-17","o":36.38,"h":36.46,"l":35.74,"c":36.21,"v":198300},{"d":"2003-07-18","o":36.2,"h":36.33,"l":35.81,"c":36.08,"v":151200},{"d":"2003-07-21","o":36.08,"h":36.08,"l":35.21,"c":35.4,"v":154800},{"d":"2003-07-22","o":35.55,"h":36.08,"l":35.3,"c":36,"v":135800},{"d":"2003-07-23","o":36,"h":36,"l":35.3,"c":35.89,"v":183800},{"d":"2003-07-24","o":36.05,"h":36.58,"l":36,"c":36,"v":189000},{"d":"2003-07-25","o":36.22,"h":36.45,"l":35.5,"c":36.3,"v":157900},{"d":"2003-07-28","o":36.25,"h":36.38,"l":35.32,"c":35.65,"v":231100},{"d":"2003-07-29","o":35.9,"h":36.25,"l":35.6,"c":36.16,"v":267100},{"d":"2003-07-30","o":36.3,"h":36.75,"l":35.8,"c":35.94,"v":230100},{"d":"2003-07-31","o":36.5,"h":37.4,"l":36.47,"c":36.95,"v":391700},{"d":"2003-08-01","o":36.95,"h":36.95,"l":36.19,"c":36.45,"v":145500},{"d":"2003-08-04","o":36.45,"h":36.86,"l":35.86,"c":36.34,"v":187900},{"d":"2003-08-05","o":36.45,"h":36.9,"l":36.13,"c":36.45,"v":175900},{"d":"2003-08-06","o":35.84,"h":36.29,"l":35.71,"c":36.25,"v":168400},{"d":"2003-08-07","o":36.23,"h":36.25,"l":35.75,"c":36.03,"v":215600},{"d":"2003-08-08","o":35.88,"h":36.2,"l":35.65,"c":35.98,"v":106000},{"d":"2003-08-11","o":36.2,"h":36.24,"l":35.49,"c":35.95,"v":108900},{"d":"2003-08-12","o":36,"h":36.85,"l":36,"c":36.84,"v":149800},{"d":"2003-08-13","o":36.85,"h":36.87,"l":36.2,"c":36.33,"v":124100},{"d":"2003-08-14","o":36.37,"h":36.4,"l":35.93,"c":36.09,"v":99800},{"d":"2003-08-15","o":36.3,"h":36.4,"l":36.1,"c":36.3,"v":53800},{"d":"2003-08-18","o":36.48,"h":36.48,"l":35.6,"c":36,"v":144600},{"d":"2003-08-19","o":36.1,"h":36.27,"l":35.85,"c":36.09,"v":126000},{"d":"2003-08-20","o":36.12,"h":36.6,"l":35.79,"c":36.6,"v":120100},{"d":"2003-08-21","o":36.65,"h":36.99,"l":36.15,"c":36.21,"v":84000},{"d":"2003-08-22","o":36.1,"h":36.66,"l":35.8,"c":35.88,"v":80700},{"d":"2003-08-25","o":35.65,"h":35.84,"l":35.4,"c":35.75,"v":120800},{"d":"2003-08-26","o":35.73,"h":35.78,"l":35.02,"c":35.6,"v":113100},{"d":"2003-08-27","o":35.5,"h":35.6,"l":35.11,"c":35.3,"v":91500},{"d":"2003-08-28","o":35.2,"h":35.65,"l":34.82,"c":35.65,"v":120000},{"d":"2003-08-29","o":35.4,"h":35.55,"l":35.1,"c":35.4,"v":114600},{"d":"2003-09-02","o":35.5,"h":36.1,"l":35.45,"c":35.95,"v":122600},{"d":"2003-09-03","o":36,"h":36,"l":35.14,"c":35.7,"v":376900},{"d":"2003-09-04","o":35.7,"h":35.7,"l":34.78,"c":34.9,"v":310500},{"d":"2003-09-05","o":34.8,"h":35.13,"l":34.35,"c":34.91,"v":238200},{"d":"2003-09-08","o":34.9,"h":35.15,"l":34.61,"c":34.74,"v":188900},{"d":"2003-09-09","o":34.85,"h":34.85,"l":34.15,"c":34.33,"v":229600},{"d":"2003-09-10","o":34.07,"h":34.58,"l":34.04,"c":34.35,"v":246900},{"d":"2003-09-11","o":34.08,"h":35.2,"l":34.08,"c":34.94,"v":212500},{"d":"2003-09-12","o":34.95,"h":35.8,"l":34.38,"c":35.8,"v":183700},{"d":"2003-09-15","o":35.65,"h":35.65,"l":35.16,"c":35.17,"v":161600},{"d":"2003-09-16","o":35.42,"h":35.86,"l":35.4,"c":35.85,"v":121200},{"d":"2003-09-17","o":35.86,"h":36.08,"l":35.7,"c":35.89,"v":156100},{"d":"2003-09-18","o":36.09,"h":36.35,"l":35.65,"c":36.35,"v":195400},{"d":"2003-09-19","o":36.4,"h":36.63,"l":36.27,"c":36.49,"v":167200},{"d":"2003-09-22","o":36.05,"h":36.29,"l":35.75,"c":36.25,"v":243500},{"d":"2003-09-23","o":36.24,"h":36.31,"l":35.65,"c":36,"v":129500},{"d":"2003-09-24","o":36.2,"h":36.23,"l":35.66,"c":35.91,"v":161900},{"d":"2003-09-25","o":35.65,"h":36.14,"l":35.65,"c":35.7,"v":118600},{"d":"2003-09-26","o":35.5,"h":35.72,"l":35.36,"c":35.41,"v":128300},{"d":"2003-09-29","o":35.5,"h":35.9,"l":35.05,"c":35.53,"v":117700},{"d":"2003-09-30","o":32.6,"h":33.78,"l":32.6,"c":33.49,"v":1335400},{"d":"2003-10-01","o":33.5,"h":34.34,"l":33.05,"c":34.03,"v":492500},{"d":"2003-10-02","o":34.3,"h":34.31,"l":33.35,"c":33.74,"v":409400},{"d":"2003-10-03","o":34,"h":34.34,"l":33.4,"c":33.8,"v":335600},{"d":"2003-10-06","o":33.7,"h":34.47,"l":33.58,"c":34.17,"v":203800},{"d":"2003-10-07","o":33.9,"h":34.5,"l":33.59,"c":34.5,"v":301600},{"d":"2003-10-08","o":34.15,"h":34.7,"l":33.78,"c":33.9,"v":267100},{"d":"2003-10-09","o":33.88,"h":34.33,"l":33.15,"c":33.56,"v":319400},{"d":"2003-10-10","o":33.75,"h":34.12,"l":33.55,"c":33.85,"v":370600},{"d":"2003-10-13","o":34.6,"h":35.05,"l":34.4,"c":34.59,"v":278500},{"d":"2003-10-14","o":34.95,"h":34.95,"l":34.39,"c":34.47,"v":236600},{"d":"2003-10-15","o":34.54,"h":34.85,"l":34.33,"c":34.38,"v":249000},{"d":"2003-10-16","o":34.23,"h":34.63,"l":34.13,"c":34.37,"v":213400},{"d":"2003-10-17","o":34.37,"h":34.7,"l":34.2,"c":34.32,"v":177200},{"d":"2003-10-20","o":34.5,"h":34.84,"l":34.3,"c":34.49,"v":280200},{"d":"2003-10-21","o":34.39,"h":34.5,"l":34,"c":34,"v":133200},{"d":"2003-10-22","o":33.95,"h":33.98,"l":33.2,"c":33.22,"v":204500},{"d":"2003-10-23","o":33.1,"h":33.75,"l":33.08,"c":33.3,"v":197300},{"d":"2003-10-24","o":33.05,"h":33.32,"l":32.3,"c":32.35,"v":439800},{"d":"2003-10-27","o":32.42,"h":32.95,"l":32.39,"c":32.5,"v":323600},{"d":"2003-10-28","o":33.25,"h":33.29,"l":32.25,"c":32.28,"v":438000},{"d":"2003-10-29","o":32.3,"h":33.45,"l":32.28,"c":33.43,"v":321100},{"d":"2003-10-30","o":33.83,"h":34.1,"l":33.2,"c":33.4,"v":321000},{"d":"2003-10-31","o":33.62,"h":34.13,"l":32.85,"c":33.57,"v":386800},{"d":"2003-11-03","o":33.75,"h":34.36,"l":33.66,"c":33.94,"v":335400},{"d":"2003-11-04","o":34.35,"h":34.45,"l":33.61,"c":34.1,"v":445500},{"d":"2003-11-05","o":33.15,"h":33.19,"l":31.1,"c":31.1,"v":1991400},{"d":"2003-11-06","o":30.1,"h":30.79,"l":29.47,"c":30.15,"v":2963200},{"d":"2003-11-07","o":31.6,"h":32.72,"l":31.25,"c":31.75,"v":1958300},{"d":"2003-11-10","o":31.75,"h":32.11,"l":30.89,"c":30.9,"v":1017200},{"d":"2003-11-11","o":30.5,"h":31.54,"l":30.3,"c":30.76,"v":802000},{"d":"2003-11-12","o":30.5,"h":31.18,"l":29.75,"c":31.07,"v":1432500},{"d":"2003-11-13","o":30.8,"h":32.06,"l":30.55,"c":31.25,"v":976100},{"d":"2003-11-14","o":31.3,"h":31.91,"l":30.88,"c":30.92,"v":693500},{"d":"2003-11-17","o":30.92,"h":30.98,"l":30.23,"c":30.6,"v":598900},{"d":"2003-11-18","o":30.45,"h":31.44,"l":30.45,"c":30.85,"v":579500},{"d":"2003-11-19","o":31,"h":31,"l":30.48,"c":30.75,"v":417400},{"d":"2003-11-20","o":30.65,"h":30.72,"l":30.36,"c":30.57,"v":463100},{"d":"2003-11-21","o":30.6,"h":31.45,"l":30.29,"c":30.75,"v":648200},{"d":"2003-11-24","o":31,"h":31.63,"l":31,"c":31.62,"v":818400},{"d":"2003-11-25","o":31.8,"h":32.85,"l":31.7,"c":32.12,"v":818800},{"d":"2003-11-26","o":32.25,"h":32.43,"l":32.22,"c":32.41,"v":536800},{"d":"2003-11-28","o":32.5,"h":32.55,"l":32.06,"c":32.2,"v":158600},{"d":"2003-12-01","o":32.2,"h":32.85,"l":32.2,"c":32.78,"v":512700},{"d":"2003-12-02","o":32.78,"h":32.82,"l":32.13,"c":32.78,"v":464000},{"d":"2003-12-03","o":32.75,"h":33.09,"l":32.6,"c":33,"v":585900},{"d":"2003-12-04","o":33.15,"h":33.2,"l":32.74,"c":32.9,"v":638100},{"d":"2003-12-05","o":32.8,"h":32.85,"l":32.5,"c":32.5,"v":344100},{"d":"2003-12-08","o":32.6,"h":33.11,"l":32.6,"c":33.05,"v":418800},{"d":"2003-12-09","o":33,"h":33.06,"l":32.7,"c":32.8,"v":300700},{"d":"2003-12-10","o":32.65,"h":32.95,"l":32.51,"c":32.79,"v":312100},{"d":"2003-12-11","o":32.73,"h":32.74,"l":31.2,"c":32.55,"v":1380900},{"d":"2003-12-12","o":32.4,"h":32.53,"l":31.91,"c":32.2,"v":1366500},{"d":"2003-12-15","o":32.4,"h":32.59,"l":31.85,"c":32.05,"v":905400},{"d":"2003-12-16","o":32.1,"h":32.11,"l":31.35,"c":32.01,"v":947900},{"d":"2003-12-17","o":31.99,"h":32.05,"l":31.51,"c":32.05,"v":857300},{"d":"2003-12-18","o":32.4,"h":33.4,"l":32.28,"c":33.2,"v":1436300},{"d":"2003-12-19","o":33.2,"h":33.5,"l":33.13,"c":33.25,"v":567800},{"d":"2003-12-22","o":33.25,"h":33.45,"l":32.87,"c":33.18,"v":362100},{"d":"2003-12-23","o":33.22,"h":33.22,"l":32.84,"c":33.05,"v":460800},{"d":"2003-12-24","o":33,"h":33.32,"l":32.6,"c":33.29,"v":347000},{"d":"2003-12-26","o":33.3,"h":33.36,"l":32.9,"c":33.15,"v":237200},{"d":"2003-12-29","o":33.25,"h":33.97,"l":33.25,"c":33.8,"v":593500},{"d":"2003-12-30","o":33.75,"h":34.13,"l":33.65,"c":33.9,"v":436000},{"d":"2003-12-31","o":34.45,"h":34.45,"l":33.75,"c":33.75,"v":434000},{"d":"2004-01-02","o":34.05,"h":34.6,"l":34.03,"c":34.5,"v":417500},{"d":"2004-01-05","o":35.15,"h":35.83,"l":34.84,"c":35.45,"v":735700},{"d":"2004-01-06","o":35.95,"h":36.26,"l":35.57,"c":35.9,"v":749800},{"d":"2004-01-07","o":36.25,"h":36.25,"l":35.76,"c":36.1,"v":461900},{"d":"2004-01-08","o":36.45,"h":36.61,"l":36.05,"c":36.4,"v":449800},{"d":"2004-01-09","o":36.4,"h":36.65,"l":36.02,"c":36.25,"v":336400},{"d":"2004-01-12","o":36.23,"h":37.4,"l":35.92,"c":37.26,"v":571100},{"d":"2004-01-13","o":37.45,"h":37.55,"l":36.53,"c":36.86,"v":620300},{"d":"2004-01-14","o":37,"h":37.15,"l":36.91,"c":37.04,"v":336000},{"d":"2004-01-15","o":37.25,"h":37.94,"l":37.05,"c":37.3,"v":379400},{"d":"2004-01-16","o":37.7,"h":38.28,"l":37.6,"c":38.09,"v":640800},{"d":"2004-01-20","o":38.1,"h":38.5,"l":37.72,"c":38.4,"v":351000},{"d":"2004-01-21","o":38.42,"h":38.45,"l":38.11,"c":38.35,"v":306300},{"d":"2004-01-22","o":38.25,"h":38.72,"l":38.1,"c":38.4,"v":349200},{"d":"2004-01-23","o":38.55,"h":38.75,"l":37.9,"c":38.01,"v":501100},{"d":"2004-01-26","o":38.05,"h":38.05,"l":37.6,"c":37.75,"v":286300},{"d":"2004-01-27","o":37.85,"h":37.85,"l":37.25,"c":37.46,"v":320500},{"d":"2004-01-28","o":37.61,"h":37.9,"l":36.7,"c":36.74,"v":267300},{"d":"2004-01-29","o":36.1,"h":37.39,"l":36.02,"c":37,"v":351800},{"d":"2004-01-30","o":36.9,"h":37.22,"l":36.36,"c":36.86,"v":276000},{"d":"2004-02-02","o":36.1,"h":37,"l":36.1,"c":36.91,"v":317800},{"d":"2004-02-03","o":37.95,"h":37.95,"l":37.2,"c":37.53,"v":466400},{"d":"2004-02-04","o":37.85,"h":37.87,"l":36.6,"c":36.85,"v":296600},{"d":"2004-02-05","o":37.05,"h":37.19,"l":36.5,"c":36.75,"v":380800},{"d":"2004-02-06","o":36.76,"h":37.11,"l":36.6,"c":36.85,"v":237400},{"d":"2004-02-09","o":36.85,"h":36.94,"l":36.04,"c":36.73,"v":336000},{"d":"2004-02-10","o":36.6,"h":37.46,"l":36.48,"c":37.22,"v":260100},{"d":"2004-02-11","o":37.35,"h":38.38,"l":37.26,"c":38.06,"v":300600},{"d":"2004-02-12","o":38.06,"h":38.46,"l":37.9,"c":38.38,"v":211600},{"d":"2004-02-13","o":38.47,"h":38.8,"l":38.2,"c":38.3,"v":228900},{"d":"2004-02-17","o":38.5,"h":39,"l":38.4,"c":38.71,"v":297100},{"d":"2004-02-18","o":38.83,"h":39,"l":38.55,"c":38.75,"v":165900},{"d":"2004-02-19","o":38.74,"h":39,"l":38.51,"c":38.61,"v":161200},{"d":"2004-02-20","o":38.73,"h":38.75,"l":37.83,"c":37.93,"v":187600},{"d":"2004-02-23","o":38,"h":38,"l":37.3,"c":37.46,"v":193000},{"d":"2004-02-24","o":37.65,"h":37.65,"l":36.83,"c":37.02,"v":232800},{"d":"2004-02-25","o":36.95,"h":37.29,"l":36.86,"c":37.18,"v":235000},{"d":"2004-02-26","o":37.25,"h":37.35,"l":36.76,"c":37.32,"v":295300},{"d":"2004-02-27","o":37.55,"h":37.55,"l":37,"c":37,"v":191700},{"d":"2004-03-01","o":37.1,"h":37.5,"l":36.8,"c":37.37,"v":278300},{"d":"2004-03-02","o":37.5,"h":37.73,"l":37.31,"c":37.4,"v":294100},{"d":"2004-03-03","o":37.3,"h":37.74,"l":37.2,"c":37.55,"v":200000},{"d":"2004-03-04","o":37.7,"h":38.15,"l":37.7,"c":38.06,"v":214800},{"d":"2004-03-05","o":38,"h":38.47,"l":37.8,"c":38.3,"v":243200},{"d":"2004-03-08","o":38.29,"h":38.56,"l":37.93,"c":37.95,"v":254700},{"d":"2004-03-09","o":38,"h":38.15,"l":37.9,"c":38.1,"v":177700},{"d":"2004-03-10","o":38.3,"h":38.6,"l":37.16,"c":37.43,"v":363200},{"d":"2004-03-11","o":37.25,"h":37.75,"l":36.72,"c":36.84,"v":241600},{"d":"2004-03-12","o":36.85,"h":37.46,"l":36.85,"c":37.42,"v":150500},{"d":"2004-03-15","o":37.25,"h":37.4,"l":37.01,"c":37.04,"v":165300},{"d":"2004-03-16","o":36.9,"h":37.23,"l":36.25,"c":36.68,"v":328700},{"d":"2004-03-17","o":36.85,"h":37.17,"l":36.73,"c":36.95,"v":221800},{"d":"2004-03-18","o":36.95,"h":37.55,"l":36.77,"c":37.33,"v":157500},{"d":"2004-03-19","o":37.3,"h":37.5,"l":37.15,"c":37.15,"v":136900},{"d":"2004-03-22","o":37,"h":37.2,"l":36.75,"c":37.03,"v":209800},{"d":"2004-03-23","o":37.2,"h":37.2,"l":36.63,"c":36.84,"v":151900},{"d":"2004-03-24","o":36.84,"h":36.98,"l":36.48,"c":36.54,"v":109300},{"d":"2004-03-25","o":36.5,"h":37.02,"l":36.35,"c":36.99,"v":135200},{"d":"2004-03-26","o":36.85,"h":37.18,"l":36.5,"c":36.95,"v":171100},{"d":"2004-03-29","o":36.95,"h":37.4,"l":36.95,"c":37.35,"v":115800},{"d":"2004-03-30","o":37.25,"h":37.29,"l":36.71,"c":36.8,"v":204800},{"d":"2004-03-31","o":36.81,"h":37.01,"l":36.77,"c":36.8,"v":107600},{"d":"2004-04-01","o":36.65,"h":37,"l":36.65,"c":36.8,"v":262900},{"d":"2004-04-02","o":36.95,"h":37.44,"l":36.95,"c":37.31,"v":159400},{"d":"2004-04-05","o":37.38,"h":37.45,"l":37.2,"c":37.3,"v":149300},{"d":"2004-04-06","o":37.2,"h":37.35,"l":37.1,"c":37.3,"v":149700},{"d":"2004-04-07","o":37.3,"h":37.34,"l":37.02,"c":37.29,"v":115000},{"d":"2004-04-08","o":37.5,"h":37.6,"l":36.83,"c":37.01,"v":125100},{"d":"2004-04-12","o":37.1,"h":37.4,"l":36.82,"c":36.93,"v":143700},{"d":"2004-04-13","o":36.93,"h":37,"l":35.61,"c":36.14,"v":304800},{"d":"2004-04-14","o":36,"h":36.13,"l":35.52,"c":35.56,"v":247500},{"d":"2004-04-15","o":35.66,"h":35.81,"l":34.6,"c":35.27,"v":421100},{"d":"2004-04-16","o":35.05,"h":35.59,"l":34.9,"c":35.36,"v":152300},{"d":"2004-04-19","o":35.3,"h":35.38,"l":35,"c":35.12,"v":147900},{"d":"2004-04-20","o":35.1,"h":35.2,"l":34.7,"c":34.85,"v":181600},{"d":"2004-04-21","o":34.8,"h":34.93,"l":34.51,"c":34.58,"v":220100},{"d":"2004-04-22","o":34.64,"h":35.04,"l":34.5,"c":34.98,"v":191100},{"d":"2004-04-23","o":35.03,"h":35.66,"l":35.03,"c":35.17,"v":149400},{"d":"2004-04-26","o":35.37,"h":35.4,"l":34.86,"c":35.2,"v":121900},{"d":"2004-04-27","o":35.1,"h":35.45,"l":35.05,"c":35.42,"v":104200},{"d":"2004-04-28","o":35.65,"h":35.65,"l":34.54,"c":34.6,"v":195700},{"d":"2004-04-29","o":34.75,"h":34.85,"l":33.7,"c":33.96,"v":246900},{"d":"2004-04-30","o":33.91,"h":34.25,"l":33.25,"c":33.35,"v":243200},{"d":"2004-05-03","o":33.49,"h":34.34,"l":33.45,"c":34,"v":256100},{"d":"2004-05-04","o":34.1,"h":34.75,"l":34.05,"c":34.71,"v":318600},{"d":"2004-05-05","o":34.51,"h":34.63,"l":34.09,"c":34.62,"v":212700},{"d":"2004-05-06","o":34.51,"h":34.52,"l":33.84,"c":34.05,"v":231100},{"d":"2004-05-07","o":33.85,"h":34.04,"l":33.4,"c":33.65,"v":266700},{"d":"2004-05-10","o":33.4,"h":33.65,"l":32.36,"c":33.63,"v":399300},{"d":"2004-05-11","o":33.83,"h":33.99,"l":33.21,"c":33.67,"v":249600},{"d":"2004-05-12","o":33.45,"h":33.45,"l":32.42,"c":33.38,"v":244900},{"d":"2004-05-13","o":33.28,"h":33.54,"l":32.99,"c":33,"v":137500},{"d":"2004-05-14","o":32.76,"h":32.76,"l":32.06,"c":32.15,"v":403800},{"d":"2004-05-17","o":31.75,"h":31.91,"l":31.47,"c":31.7,"v":260600},{"d":"2004-05-18","o":31.7,"h":32.25,"l":31.7,"c":32.09,"v":273800},{"d":"2004-05-19","o":32.2,"h":32.75,"l":32.2,"c":32.35,"v":182200},{"d":"2004-05-20","o":32.5,"h":32.95,"l":32.18,"c":32.71,"v":199200},{"d":"2004-05-21","o":32.91,"h":33.3,"l":32.7,"c":32.97,"v":226800},{"d":"2004-05-24","o":33,"h":33.18,"l":33,"c":33.1,"v":143500},{"d":"2004-05-25","o":33.15,"h":33.56,"l":33,"c":33.55,"v":189400},{"d":"2004-05-26","o":33.65,"h":33.65,"l":33.4,"c":33.51,"v":93800},{"d":"2004-05-27","o":33.4,"h":33.7,"l":33.35,"c":33.61,"v":106000},{"d":"2004-05-28","o":33.52,"h":33.7,"l":33.48,"c":33.63,"v":102300},{"d":"2004-06-01","o":33.65,"h":33.82,"l":33.22,"c":33.71,"v":176200},{"d":"2004-06-02","o":33.95,"h":33.96,"l":33.45,"c":33.69,"v":114400},{"d":"2004-06-03","o":33.28,"h":33.79,"l":33.25,"c":33.48,"v":219200},{"d":"2004-06-04","o":33.75,"h":33.79,"l":33.5,"c":33.77,"v":147000},{"d":"2004-06-07","o":33.76,"h":34.12,"l":33.63,"c":33.99,"v":180600},{"d":"2004-06-08","o":34.05,"h":34.16,"l":34,"c":34.12,"v":114700},{"d":"2004-06-09","o":34.05,"h":34.1,"l":33.56,"c":33.66,"v":160400},{"d":"2004-06-10","o":33.62,"h":33.65,"l":33.27,"c":33.38,"v":126500},{"d":"2004-06-14","o":33.2,"h":33.29,"l":32.98,"c":33.01,"v":303400},{"d":"2004-06-15","o":33,"h":33.45,"l":32.75,"c":32.92,"v":347300},{"d":"2004-06-16","o":32.8,"h":33.19,"l":32.75,"c":33.04,"v":177100},{"d":"2004-06-17","o":32.9,"h":33.3,"l":32.86,"c":33.3,"v":184000},{"d":"2004-06-18","o":33.13,"h":33.7,"l":33.06,"c":33.7,"v":210300},{"d":"2004-06-21","o":33.65,"h":33.8,"l":33.3,"c":33.67,"v":294100},{"d":"2004-06-22","o":33.47,"h":33.58,"l":33.26,"c":33.5,"v":149800},{"d":"2004-06-23","o":33.5,"h":33.62,"l":33.35,"c":33.62,"v":123000},{"d":"2004-06-24","o":33.57,"h":33.86,"l":33.45,"c":33.57,"v":148100},{"d":"2004-06-25","o":33.45,"h":33.94,"l":33.43,"c":33.89,"v":139000},{"d":"2004-06-28","o":33.82,"h":34.06,"l":33.55,"c":33.78,"v":170800},{"d":"2004-06-29","o":33.6,"h":34.02,"l":33.52,"c":33.65,"v":355800},{"d":"2004-06-30","o":33.6,"h":33.95,"l":33.6,"c":33.95,"v":292200},{"d":"2004-07-01","o":34.1,"h":34.1,"l":33.77,"c":33.77,"v":106400},{"d":"2004-07-02","o":33.7,"h":34.04,"l":33.7,"c":33.89,"v":90800},{"d":"2004-07-06","o":33.8,"h":33.85,"l":33.52,"c":33.63,"v":111000},{"d":"2004-07-07","o":33.5,"h":33.69,"l":33.18,"c":33.18,"v":249500},{"d":"2004-07-08","o":33.05,"h":33.21,"l":32.99,"c":33.16,"v":302600},{"d":"2004-07-09","o":33.22,"h":33.47,"l":33.07,"c":33.37,"v":127300},{"d":"2004-07-12","o":33.15,"h":33.99,"l":33.15,"c":33.99,"v":291200},{"d":"2004-07-13","o":33.99,"h":34.75,"l":33.71,"c":34.57,"v":401500},{"d":"2004-07-14","o":34.4,"h":35,"l":34.32,"c":34.85,"v":420100},{"d":"2004-07-15","o":34.7,"h":34.84,"l":34.55,"c":34.7,"v":210500},{"d":"2004-07-16","o":34.65,"h":34.8,"l":34.53,"c":34.61,"v":155200},{"d":"2004-07-19","o":34.53,"h":34.54,"l":33.72,"c":34.09,"v":187400},{"d":"2004-07-20","o":34.2,"h":34.47,"l":33.7,"c":34.46,"v":177000},{"d":"2004-07-21","o":34.58,"h":35,"l":33.94,"c":33.94,"v":185700},{"d":"2004-07-22","o":33.8,"h":33.9,"l":33.3,"c":33.35,"v":215200},{"d":"2004-07-23","o":33.14,"h":33.35,"l":32.85,"c":33.07,"v":182000},{"d":"2004-07-26","o":33.02,"h":33.15,"l":32.89,"c":33.03,"v":229100},{"d":"2004-07-27","o":33.03,"h":33.59,"l":32.7,"c":33.52,"v":167100},{"d":"2004-07-28","o":33.35,"h":33.95,"l":33.34,"c":33.71,"v":169000},{"d":"2004-07-29","o":33.7,"h":33.97,"l":33.54,"c":33.6,"v":178400},{"d":"2004-07-30","o":33.7,"h":33.7,"l":33.31,"c":33.49,"v":130300},{"d":"2004-08-02","o":33.3,"h":33.99,"l":32.76,"c":33.79,"v":144900},{"d":"2004-08-03","o":33.55,"h":33.95,"l":33.5,"c":33.76,"v":113100},{"d":"2004-08-04","o":33.43,"h":33.55,"l":32.92,"c":33.45,"v":136600},{"d":"2004-08-05","o":33.52,"h":33.75,"l":33.37,"c":33.46,"v":194600},{"d":"2004-08-06","o":33.21,"h":33.24,"l":32.59,"c":32.72,"v":160100},{"d":"2004-08-09","o":32.62,"h":32.92,"l":32.49,"c":32.6,"v":116400},{"d":"2004-08-10","o":32.65,"h":32.88,"l":32.54,"c":32.73,"v":112600},{"d":"2004-08-11","o":32.8,"h":32.92,"l":32.5,"c":32.8,"v":109600},{"d":"2004-08-12","o":32.7,"h":32.76,"l":32.5,"c":32.51,"v":84900},{"d":"2004-08-13","o":32.65,"h":32.85,"l":32.35,"c":32.63,"v":101200},{"d":"2004-08-16","o":32.88,"h":33.3,"l":32.81,"c":33.28,"v":112000},{"d":"2004-08-17","o":33.5,"h":33.72,"l":33.18,"c":33.27,"v":169600},{"d":"2004-08-18","o":33.28,"h":33.52,"l":32.94,"c":33.44,"v":196600},{"d":"2004-08-19","o":33.2,"h":33.7,"l":33.2,"c":33.5,"v":104200},{"d":"2004-08-20","o":33.65,"h":33.74,"l":33.37,"c":33.68,"v":113200},{"d":"2004-08-23","o":33.84,"h":33.9,"l":33.55,"c":33.7,"v":87700},{"d":"2004-08-24","o":33.8,"h":33.95,"l":33.76,"c":33.8,"v":96600},{"d":"2004-08-25","o":33.7,"h":34.07,"l":33.7,"c":33.97,"v":158500},{"d":"2004-08-26","o":34.1,"h":34.1,"l":33.89,"c":34.03,"v":96400},{"d":"2004-08-27","o":33.93,"h":34.08,"l":33.74,"c":34.01,"v":89600},{"d":"2004-08-30","o":34.16,"h":34.17,"l":33.96,"c":33.98,"v":155500},{"d":"2004-08-31","o":34.05,"h":34.29,"l":33.99,"c":34.27,"v":98400},{"d":"2004-09-01","o":34.2,"h":34.65,"l":34.2,"c":34.65,"v":129400},{"d":"2004-09-02","o":34.52,"h":34.99,"l":34.52,"c":34.97,"v":149900},{"d":"2004-09-03","o":34.9,"h":35.13,"l":34.67,"c":34.89,"v":86700},{"d":"2004-09-07","o":35.1,"h":35.41,"l":35.03,"c":35.39,"v":177500},{"d":"2004-09-08","o":35.49,"h":35.56,"l":35.1,"c":35.44,"v":194400},{"d":"2004-09-09","o":35.32,"h":35.47,"l":35.15,"c":35.3,"v":98400},{"d":"2004-09-10","o":35.55,"h":35.87,"l":35.42,"c":35.59,"v":288800},{"d":"2004-09-13","o":35.5,"h":35.83,"l":35.36,"c":35.52,"v":260300},{"d":"2004-09-14","o":35.72,"h":35.83,"l":35.5,"c":35.71,"v":148200},{"d":"2004-09-15","o":35.52,"h":35.85,"l":35.51,"c":35.7,"v":111800},{"d":"2004-09-16","o":35.65,"h":35.95,"l":35.65,"c":35.77,"v":118500},{"d":"2004-09-17","o":35.77,"h":35.94,"l":35.45,"c":35.45,"v":146500},{"d":"2004-09-20","o":35.35,"h":35.7,"l":35.35,"c":35.68,"v":127700},{"d":"2004-09-21","o":35.68,"h":36.03,"l":35.52,"c":36,"v":174400},{"d":"2004-09-22","o":36,"h":36,"l":35.45,"c":35.46,"v":144100},{"d":"2004-09-23","o":35.4,"h":35.45,"l":34.87,"c":35.18,"v":126000},{"d":"2004-09-24","o":35.41,"h":35.43,"l":35.12,"c":35.31,"v":78200},{"d":"2004-09-27","o":35.37,"h":35.37,"l":35.12,"c":35.21,"v":103600},{"d":"2004-09-28","o":35.15,"h":35.78,"l":35.12,"c":35.59,"v":187500},{"d":"2004-09-29","o":35.79,"h":36,"l":35.67,"c":35.75,"v":183900},{"d":"2004-09-30","o":35.65,"h":35.82,"l":35.48,"c":35.5,"v":150500},{"d":"2004-10-01","o":35.5,"h":35.92,"l":35.5,"c":35.8,"v":78700},{"d":"2004-10-04","o":35.92,"h":36.14,"l":35.86,"c":36.08,"v":141300},{"d":"2004-10-05","o":36.22,"h":36.22,"l":35.72,"c":36.14,"v":165400},{"d":"2004-10-06","o":36.39,"h":36.64,"l":36.27,"c":36.62,"v":224100},{"d":"2004-10-07","o":36.62,"h":36.62,"l":36.12,"c":36.18,"v":136400},{"d":"2004-10-08","o":36.1,"h":36.32,"l":36.04,"c":36.17,"v":85500},{"d":"2004-10-11","o":36.42,"h":37.4,"l":36.17,"c":37.4,"v":317500},{"d":"2004-10-12","o":37,"h":38.51,"l":36.51,"c":38.06,"v":514100},{"d":"2004-10-13","o":38.06,"h":38.52,"l":37.96,"c":38.44,"v":490600},{"d":"2004-10-14","o":38.54,"h":38.61,"l":37.92,"c":37.92,"v":357100},{"d":"2004-10-15","o":38.03,"h":38.03,"l":37.31,"c":37.61,"v":285400},{"d":"2004-10-18","o":37.7,"h":37.86,"l":37.54,"c":37.74,"v":102600},{"d":"2004-10-19","o":37.94,"h":38.05,"l":37.6,"c":37.76,"v":164600},{"d":"2004-10-20","o":37.5,"h":37.65,"l":37.22,"c":37.5,"v":191700},{"d":"2004-10-21","o":37.12,"h":37.82,"l":37.12,"c":37.75,"v":212100},{"d":"2004-10-22","o":37.85,"h":38.02,"l":37.67,"c":37.77,"v":79800},{"d":"2004-10-25","o":37.62,"h":37.67,"l":36.96,"c":37.24,"v":115800},{"d":"2004-10-26","o":37.35,"h":37.67,"l":37.35,"c":37.4,"v":176000},{"d":"2004-10-27","o":37.48,"h":38.1,"l":37.37,"c":37.9,"v":295900},{"d":"2004-10-28","o":37.75,"h":38.15,"l":37.7,"c":38.14,"v":163200},{"d":"2004-10-29","o":37.95,"h":38.4,"l":37.65,"c":38,"v":235200},{"d":"2004-11-01","o":37.8,"h":37.95,"l":37.24,"c":37.95,"v":276100},{"d":"2004-11-02","o":37.94,"h":38.5,"l":37.75,"c":37.8,"v":333100},{"d":"2004-11-03","o":38.5,"h":38.93,"l":38.24,"c":38.47,"v":317700},{"d":"2004-11-04","o":38,"h":38.4,"l":37.81,"c":38.38,"v":359800},{"d":"2004-11-05","o":38.88,"h":39.19,"l":38.62,"c":38.86,"v":223000},{"d":"2004-11-08","o":38.64,"h":39.24,"l":38.6,"c":38.95,"v":184000},{"d":"2004-11-09","o":38.6,"h":39,"l":38.32,"c":38.83,"v":263000},{"d":"2004-11-10","o":38.63,"h":38.98,"l":38.4,"c":38.98,"v":153600},{"d":"2004-11-11","o":39,"h":39.5,"l":38.76,"c":39.47,"v":239200},{"d":"2004-11-12","o":39.4,"h":39.83,"l":39.17,"c":39.66,"v":137400},{"d":"2004-11-15","o":39.4,"h":40,"l":39.27,"c":39.47,"v":146700},{"d":"2004-11-16","o":39.4,"h":39.47,"l":38.92,"c":39.02,"v":149800},{"d":"2004-11-17","o":39.5,"h":39.68,"l":39.11,"c":39.38,"v":142600},{"d":"2004-11-18","o":39.45,"h":39.6,"l":38.94,"c":39.18,"v":127500},{"d":"2004-11-19","o":39.58,"h":39.6,"l":38.75,"c":39.1,"v":178200},{"d":"2004-11-22","o":38.87,"h":39.14,"l":38.79,"c":39.09,"v":129700},{"d":"2004-11-23","o":39.09,"h":39.55,"l":38.91,"c":39.55,"v":191700},{"d":"2004-11-24","o":39.3,"h":39.52,"l":39.15,"c":39.52,"v":121700},{"d":"2004-11-26","o":39.45,"h":39.47,"l":39.2,"c":39.34,"v":47600},{"d":"2004-11-29","o":39.3,"h":39.58,"l":39.1,"c":39.41,"v":186100},{"d":"2004-11-30","o":39.41,"h":39.75,"l":39.3,"c":39.64,"v":139200},{"d":"2004-12-01","o":39.55,"h":40.02,"l":39.51,"c":40,"v":200100},{"d":"2004-12-02","o":39.85,"h":39.9,"l":39.48,"c":39.53,"v":123300},{"d":"2004-12-03","o":39.53,"h":39.9,"l":39.25,"c":39.83,"v":108000},{"d":"2004-12-06","o":39.84,"h":39.93,"l":39.4,"c":39.82,"v":126200},{"d":"2004-12-07","o":39.92,"h":39.94,"l":39.25,"c":39.5,"v":105200},{"d":"2004-12-08","o":39.4,"h":39.8,"l":39.25,"c":39.48,"v":131800},{"d":"2004-12-09","o":39.43,"h":39.9,"l":39.35,"c":39.76,"v":204500},{"d":"2004-12-10","o":39.66,"h":40.82,"l":39.6,"c":40.7,"v":306500},{"d":"2004-12-13","o":40.76,"h":40.79,"l":40.44,"c":40.7,"v":210400},{"d":"2004-12-14","o":40.7,"h":41.55,"l":40.69,"c":41.45,"v":323000},{"d":"2004-12-15","o":41.25,"h":41.25,"l":40.71,"c":40.94,"v":183400},{"d":"2004-12-16","o":40.88,"h":41,"l":40.2,"c":40.39,"v":185900},{"d":"2004-12-17","o":40.39,"h":40.82,"l":40.3,"c":40.82,"v":160900},{"d":"2004-12-20","o":40.82,"h":40.92,"l":40.29,"c":40.42,"v":177400},{"d":"2004-12-21","o":40.41,"h":40.74,"l":40.35,"c":40.6,"v":212100},{"d":"2004-12-22","o":40.55,"h":41.45,"l":40.55,"c":41.28,"v":298600},{"d":"2004-12-23","o":41.33,"h":41.39,"l":41.03,"c":41.11,"v":170600},{"d":"2004-12-27","o":41.25,"h":41.34,"l":40.63,"c":40.71,"v":144900},{"d":"2004-12-28","o":40.6,"h":41.15,"l":40.6,"c":41.11,"v":154700},{"d":"2004-12-29","o":41,"h":41.75,"l":40.99,"c":41.55,"v":226800},{"d":"2004-12-30","o":41.6,"h":41.97,"l":41.42,"c":41.87,"v":151700},{"d":"2004-12-31","o":41.87,"h":42.3,"l":41.81,"c":42,"v":203100},{"d":"2005-01-03","o":42.25,"h":42.25,"l":41.6,"c":41.97,"v":201100},{"d":"2005-01-04","o":41.85,"h":41.97,"l":40.85,"c":40.92,"v":262600},{"d":"2005-01-05","o":40.7,"h":41.14,"l":40.6,"c":40.79,"v":136500},{"d":"2005-01-06","o":40.79,"h":41.18,"l":40.75,"c":40.75,"v":124400},{"d":"2005-01-07","o":40.85,"h":41,"l":40.32,"c":40.43,"v":132800},{"d":"2005-01-10","o":40.3,"h":40.83,"l":40.23,"c":40.53,"v":112300},{"d":"2005-01-11","o":41.03,"h":41.66,"l":40.54,"c":40.79,"v":300400},{"d":"2005-01-12","o":40.99,"h":41.57,"l":40.9,"c":41.5,"v":298900},{"d":"2005-01-13","o":41.87,"h":41.87,"l":41.43,"c":41.5,"v":176400},{"d":"2005-01-14","o":41.5,"h":41.96,"l":41.42,"c":41.86,"v":190800},{"d":"2005-01-18","o":41.86,"h":42.39,"l":41.86,"c":42.06,"v":191300},{"d":"2005-01-19","o":42.06,"h":42.41,"l":41.55,"c":41.57,"v":130500},{"d":"2005-01-20","o":41.46,"h":41.69,"l":41.21,"c":41.49,"v":73300},{"d":"2005-01-21","o":41.35,"h":41.59,"l":41.06,"c":41.15,"v":211200},{"d":"2005-01-24","o":41.18,"h":41.67,"l":41.18,"c":41.31,"v":158400},{"d":"2005-01-25","o":41.35,"h":42.17,"l":41.35,"c":41.8,"v":202300},{"d":"2005-01-26","o":41.85,"h":42.17,"l":41.7,"c":42.06,"v":156500},{"d":"2005-01-27","o":42,"h":43.38,"l":42,"c":43.25,"v":365400},{"d":"2005-01-28","o":43.45,"h":44.95,"l":43.45,"c":44.05,"v":455900},{"d":"2005-01-31","o":44.15,"h":45.15,"l":43.96,"c":44.99,"v":293300},{"d":"2005-02-01","o":44.98,"h":45.03,"l":44.34,"c":44.95,"v":294600},{"d":"2005-02-02","o":44.8,"h":44.95,"l":44.51,"c":44.81,"v":206900},{"d":"2005-02-03","o":43.89,"h":43.95,"l":43.58,"c":43.78,"v":206900},{"d":"2005-02-04","o":43.68,"h":44,"l":43.58,"c":43.98,"v":204600},{"d":"2005-02-07","o":43.9,"h":44.66,"l":43.9,"c":44.62,"v":183300},{"d":"2005-02-08","o":44.82,"h":45.37,"l":44.56,"c":45.16,"v":293000},{"d":"2005-02-09","o":45.31,"h":46.22,"l":45.11,"c":45.39,"v":340300},{"d":"2005-02-10","o":45.35,"h":46.05,"l":45.35,"c":45.95,"v":172500},{"d":"2005-02-11","o":45.75,"h":47.09,"l":45.75,"c":46.93,"v":224100},{"d":"2005-02-14","o":47.18,"h":47.31,"l":46.84,"c":47.2,"v":338700},{"d":"2005-02-15","o":47.45,"h":47.9,"l":47.25,"c":47.55,"v":371400},{"d":"2005-02-16","o":48,"h":48,"l":47.47,"c":47.67,"v":226500},{"d":"2005-02-17","o":49.9,"h":49.9,"l":48.21,"c":48.73,"v":782100},{"d":"2005-02-18","o":48.93,"h":49.1,"l":47.68,"c":47.88,"v":207100},{"d":"2005-02-22","o":47.4,"h":47.5,"l":45.75,"c":46.36,"v":521600},{"d":"2005-02-23","o":46.27,"h":46.6,"l":45.68,"c":46.48,"v":310100},{"d":"2005-02-24","o":46.25,"h":47.2,"l":45.7,"c":47.2,"v":291100},{"d":"2005-02-25","o":47,"h":47.47,"l":46.55,"c":47.47,"v":295000},{"d":"2005-02-28","o":47.22,"h":47.7,"l":46.9,"c":47.03,"v":199100},{"d":"2005-03-01","o":47.28,"h":47.65,"l":46.91,"c":47.01,"v":242300},{"d":"2005-03-02","o":47.08,"h":47.08,"l":46.33,"c":46.47,"v":269900},{"d":"2005-03-03","o":46.45,"h":46.94,"l":46.41,"c":46.6,"v":104000},{"d":"2005-03-04","o":46.85,"h":47.74,"l":46.79,"c":47.48,"v":229300},{"d":"2005-03-07","o":47.28,"h":48.2,"l":47.18,"c":47.8,"v":300600},{"d":"2005-03-08","o":47.85,"h":48.2,"l":47.8,"c":48,"v":415300},{"d":"2005-03-09","o":47.75,"h":48.19,"l":47.63,"c":47.84,"v":146900},{"d":"2005-03-10","o":48,"h":48.36,"l":47.35,"c":47.5,"v":238200},{"d":"2005-03-11","o":47.75,"h":47.75,"l":47.05,"c":47.3,"v":203800},{"d":"2005-03-14","o":47.28,"h":47.81,"l":47.25,"c":47.26,"v":168200},{"d":"2005-03-15","o":47.29,"h":48.17,"l":47.29,"c":47.7,"v":158900},{"d":"2005-03-16","o":47.47,"h":47.66,"l":47.32,"c":47.46,"v":100400},{"d":"2005-03-17","o":47.26,"h":47.36,"l":46.25,"c":46.82,"v":388000},{"d":"2005-03-18","o":46.72,"h":46.92,"l":46.5,"c":46.9,"v":135600},{"d":"2005-03-21","o":46.99,"h":46.99,"l":46.4,"c":46.87,"v":136100},{"d":"2005-03-22","o":46.8,"h":46.9,"l":46.48,"c":46.82,"v":165900},{"d":"2005-03-23","o":46.4,"h":46.41,"l":45.59,"c":46.06,"v":145700},{"d":"2005-03-24","o":46.1,"h":46.62,"l":46,"c":46.33,"v":194300},{"d":"2005-03-28","o":46.23,"h":46.82,"l":46.06,"c":46.52,"v":259700},{"d":"2005-03-29","o":46.52,"h":46.82,"l":45.71,"c":45.88,"v":173100},{"d":"2005-03-30","o":45.65,"h":46.6,"l":45.65,"c":46.43,"v":157200},{"d":"2005-03-31","o":46.33,"h":47.18,"l":46.1,"c":47.15,"v":199500},{"d":"2005-04-01","o":47.19,"h":47.75,"l":46.72,"c":46.99,"v":236700},{"d":"2005-04-04","o":47,"h":47.29,"l":46.77,"c":47.29,"v":142400},{"d":"2005-04-05","o":47.29,"h":47.59,"l":47.04,"c":47.49,"v":195900},{"d":"2005-04-06","o":47.69,"h":47.71,"l":46.96,"c":47.15,"v":213500},{"d":"2005-04-07","o":46.95,"h":47.46,"l":46.76,"c":47.38,"v":86200},{"d":"2005-04-08","o":47.24,"h":47.57,"l":47.08,"c":47.32,"v":104800},{"d":"2005-04-11","o":47.12,"h":47.37,"l":46.51,"c":46.72,"v":260800},{"d":"2005-04-12","o":44.75,"h":45.7,"l":42.35,"c":44.6,"v":2608500},{"d":"2005-04-13","o":44.21,"h":44.66,"l":43.75,"c":44.58,"v":531100},{"d":"2005-04-14","o":44.53,"h":45.04,"l":44.08,"c":44.65,"v":380000},{"d":"2005-04-15","o":44.4,"h":44.75,"l":43.67,"c":43.78,"v":342100},{"d":"2005-04-18","o":43.85,"h":44.77,"l":43.53,"c":43.96,"v":496800},{"d":"2005-04-19","o":44.75,"h":45.5,"l":44.68,"c":45.26,"v":520500},{"d":"2005-04-20","o":45.41,"h":45.51,"l":44.9,"c":45.24,"v":465600},{"d":"2005-04-21","o":45.24,"h":45.39,"l":45,"c":45.2,"v":366400},{"d":"2005-04-22","o":45.21,"h":45.21,"l":44.9,"c":45.03,"v":222900},{"d":"2005-04-25","o":45.06,"h":45.9,"l":45,"c":45.9,"v":195900},{"d":"2005-04-26","o":45.8,"h":45.99,"l":45.08,"c":45.12,"v":244300},{"d":"2005-04-27","o":45,"h":45.83,"l":44.99,"c":45.35,"v":271100},{"d":"2005-04-28","o":45.15,"h":45.55,"l":45.1,"c":45.51,"v":162000},{"d":"2005-04-29","o":45,"h":45.16,"l":44.37,"c":44.94,"v":350800},{"d":"2005-05-02","o":45,"h":45.1,"l":44.45,"c":44.93,"v":191900},{"d":"2005-05-03","o":44.73,"h":44.84,"l":43.52,"c":43.78,"v":464400},{"d":"2005-05-04","o":43.53,"h":44.99,"l":43.35,"c":44.99,"v":336000},{"d":"2005-05-05","o":44.23,"h":44.77,"l":44.01,"c":44.5,"v":255200},{"d":"2005-05-06","o":44.4,"h":45.09,"l":44.4,"c":44.99,"v":177300},{"d":"2005-05-09","o":45,"h":45.25,"l":44.99,"c":45.15,"v":87400},{"d":"2005-05-10","o":44.5,"h":45.25,"l":44.5,"c":45.21,"v":202900},{"d":"2005-05-11","o":45.25,"h":45.38,"l":44.9,"c":45,"v":212800},{"d":"2005-05-12","o":45,"h":45.36,"l":44.75,"c":44.92,"v":230500},{"d":"2005-05-13","o":44.9,"h":45.09,"l":44.11,"c":44.66,"v":162200},{"d":"2005-05-16","o":44.76,"h":45.82,"l":44.69,"c":45.49,"v":177400},{"d":"2005-05-17","o":45.29,"h":45.77,"l":44.88,"c":45.46,"v":166100},{"d":"2005-05-18","o":45.69,"h":45.79,"l":45.15,"c":45.5,"v":275100},{"d":"2005-05-19","o":45.65,"h":45.7,"l":45.26,"c":45.45,"v":211600},{"d":"2005-05-20","o":45.6,"h":45.7,"l":45.12,"c":45.35,"v":209200},{"d":"2005-05-23","o":45.15,"h":45.45,"l":45.02,"c":45.45,"v":132300},{"d":"2005-05-24","o":45.2,"h":45.84,"l":45,"c":45.45,"v":208700},{"d":"2005-05-25","o":45.22,"h":45.35,"l":44.96,"c":45.12,"v":84800},{"d":"2005-05-26","o":45.26,"h":45.65,"l":44.9,"c":45.29,"v":101400},{"d":"2005-05-27","o":45.04,"h":45.28,"l":44.79,"c":45.22,"v":87400},{"d":"2005-05-31","o":45.26,"h":45.45,"l":44.76,"c":45.4,"v":140300},{"d":"2005-06-01","o":45.31,"h":46.48,"l":45.31,"c":46.17,"v":145600},{"d":"2005-06-02","o":46.1,"h":46.37,"l":46,"c":46.31,"v":84600},{"d":"2005-06-03","o":46.25,"h":46.52,"l":45.87,"c":46.1,"v":98200},{"d":"2005-06-06","o":46.17,"h":46.55,"l":46.08,"c":46.55,"v":73200},{"d":"2005-06-07","o":46.7,"h":47.58,"l":46.55,"c":47.56,"v":197200},{"d":"2005-06-08","o":47.55,"h":47.69,"l":46.67,"c":46.87,"v":166900},{"d":"2005-06-09","o":46.85,"h":47.25,"l":46.8,"c":46.84,"v":64700},{"d":"2005-06-10","o":46.79,"h":46.82,"l":45.89,"c":46.42,"v":130100},{"d":"2005-06-13","o":46.4,"h":46.64,"l":45.81,"c":46.31,"v":111800},{"d":"2005-06-14","o":46.2,"h":46.5,"l":46.03,"c":46.1,"v":170500},{"d":"2005-06-15","o":46.1,"h":46.19,"l":45.49,"c":45.57,"v":102200},{"d":"2005-06-16","o":45.55,"h":45.75,"l":45.55,"c":45.7,"v":167000},{"d":"2005-06-17","o":45.79,"h":45.86,"l":45.45,"c":45.6,"v":94400},{"d":"2005-06-20","o":45.51,"h":45.6,"l":45.4,"c":45.45,"v":64000},{"d":"2005-06-21","o":45.5,"h":45.58,"l":45.38,"c":45.47,"v":159600},{"d":"2005-06-22","o":45.43,"h":45.97,"l":45.35,"c":45.86,"v":124600},{"d":"2005-06-23","o":45.8,"h":46.39,"l":45.8,"c":46,"v":165900},{"d":"2005-06-24","o":45.9,"h":46.1,"l":45.31,"c":46.02,"v":138300},{"d":"2005-06-27","o":45.9,"h":46.15,"l":45.83,"c":46.02,"v":104600},{"d":"2005-06-28","o":46.15,"h":46.51,"l":45.84,"c":46.5,"v":130500},{"d":"2005-06-29","o":46.5,"h":46.83,"l":46.43,"c":46.69,"v":200100},{"d":"2005-06-30","o":46.8,"h":47.24,"l":46.72,"c":46.74,"v":251500},{"d":"2005-07-01","o":46.7,"h":46.94,"l":46.5,"c":46.61,"v":100300},{"d":"2005-07-05","o":46.86,"h":47.2,"l":46.85,"c":47.17,"v":225200},{"d":"2005-07-06","o":46.87,"h":47.35,"l":46.42,"c":46.9,"v":291000},{"d":"2005-07-07","o":46.89,"h":46.95,"l":46.44,"c":46.95,"v":111000},{"d":"2005-07-08","o":46.95,"h":47.4,"l":46.7,"c":47.32,"v":200000},{"d":"2005-07-11","o":47.38,"h":48,"l":47.38,"c":47.9,"v":177900},{"d":"2005-07-12","o":47.9,"h":48,"l":47.27,"c":47.36,"v":138600},{"d":"2005-07-13","o":47.25,"h":47.99,"l":46.89,"c":47.7,"v":203200},{"d":"2005-07-14","o":47.7,"h":48,"l":47.68,"c":47.75,"v":151200},{"d":"2005-07-15","o":47.7,"h":47.7,"l":47.17,"c":47.22,"v":99100},{"d":"2005-07-18","o":47.25,"h":47.4,"l":46.75,"c":47.25,"v":99400},{"d":"2005-07-19","o":47.25,"h":48.29,"l":47.25,"c":47.82,"v":184400},{"d":"2005-07-20","o":47.75,"h":48.1,"l":47.59,"c":48.05,"v":82400},{"d":"2005-07-21","o":48.15,"h":48.25,"l":47.65,"c":47.96,"v":105100},{"d":"2005-07-22","o":48.11,"h":48.36,"l":47.8,"c":48.34,"v":128500},{"d":"2005-07-25","o":48.33,"h":48.39,"l":48,"c":48.25,"v":74800},{"d":"2005-07-26","o":48.14,"h":48.3,"l":47.9,"c":48.2,"v":112400},{"d":"2005-07-27","o":46.5,"h":47,"l":46.15,"c":46.15,"v":381300},{"d":"2005-07-28","o":46.3,"h":46.5,"l":45.25,"c":45.76,"v":388200},{"d":"2005-07-29","o":45.96,"h":46.12,"l":45.45,"c":45.53,"v":101000},{"d":"2005-08-01","o":45.63,"h":46.22,"l":45.56,"c":46.12,"v":125000},{"d":"2005-08-02","o":46,"h":46.58,"l":46,"c":46.45,"v":206200},{"d":"2005-08-03","o":45.97,"h":45.97,"l":45.2,"c":45.5,"v":99100},{"d":"2005-08-04","o":45.25,"h":45.25,"l":44.76,"c":44.91,"v":174100},{"d":"2005-08-05","o":44.87,"h":44.93,"l":43.65,"c":44.45,"v":226900},{"d":"2005-08-08","o":44.42,"h":45.29,"l":44.42,"c":45.11,"v":160100},{"d":"2005-08-09","o":45.21,"h":45.7,"l":45.15,"c":45.5,"v":102800},{"d":"2005-08-10","o":46,"h":46.11,"l":45.71,"c":46.05,"v":169600},{"d":"2005-08-11","o":45.95,"h":46.58,"l":45.91,"c":46.5,"v":188400},{"d":"2005-08-12","o":46.35,"h":46.5,"l":46.08,"c":46.45,"v":86400},{"d":"2005-08-15","o":46.5,"h":46.5,"l":46.26,"c":46.4,"v":80600},{"d":"2005-08-16","o":46.6,"h":46.6,"l":45.9,"c":46.06,"v":121300},{"d":"2005-08-17","o":45.9,"h":46.22,"l":45.84,"c":45.97,"v":168300},{"d":"2005-08-18","o":45.8,"h":45.85,"l":45.28,"c":45.5,"v":105200},{"d":"2005-08-19","o":45.49,"h":45.74,"l":45.27,"c":45.59,"v":83100},{"d":"2005-08-22","o":45.61,"h":45.99,"l":45.6,"c":45.86,"v":239000},{"d":"2005-08-23","o":45.8,"h":46.1,"l":45.74,"c":45.86,"v":97100},{"d":"2005-08-24","o":45.85,"h":46,"l":45.66,"c":45.88,"v":133800},{"d":"2005-08-25","o":45.75,"h":45.75,"l":45.26,"c":45.4,"v":152000},{"d":"2005-08-26","o":45.42,"h":45.5,"l":45.19,"c":45.31,"v":98800},{"d":"2005-08-29","o":45.15,"h":45.25,"l":44.51,"c":45.19,"v":139700},{"d":"2005-08-30","o":45.1,"h":45.21,"l":44.48,"c":44.49,"v":254400},{"d":"2005-08-31","o":44.5,"h":44.63,"l":43.77,"c":44.22,"v":185200},{"d":"2005-09-01","o":43.82,"h":44.85,"l":43.7,"c":44.17,"v":207000},{"d":"2005-09-02","o":44.23,"h":44.4,"l":44,"c":44.18,"v":105400},{"d":"2005-09-06","o":44.18,"h":44.93,"l":44.1,"c":44.76,"v":242900},{"d":"2005-09-07","o":44.69,"h":44.85,"l":44.5,"c":44.85,"v":271200},{"d":"2005-09-08","o":44.84,"h":44.85,"l":44.5,"c":44.6,"v":182300},{"d":"2005-09-09","o":44.57,"h":44.6,"l":44.33,"c":44.36,"v":125700},{"d":"2005-09-12","o":44.2,"h":44.36,"l":43.9,"c":44.09,"v":195500},{"d":"2005-09-13","o":43.91,"h":44.43,"l":43.81,"c":44.18,"v":162100},{"d":"2005-09-14","o":44.29,"h":46.13,"l":44.29,"c":45.7,"v":488400},{"d":"2005-09-15","o":45.75,"h":45.95,"l":45.49,"c":45.5,"v":236700},{"d":"2005-09-16","o":45.5,"h":46.1,"l":45.48,"c":45.94,"v":133900},{"d":"2005-09-19","o":45.81,"h":45.92,"l":45.6,"c":45.75,"v":136500},{"d":"2005-09-20","o":45.6,"h":46.23,"l":45.51,"c":45.62,"v":158000},{"d":"2005-09-21","o":45.5,"h":45.55,"l":44.55,"c":44.7,"v":337900},{"d":"2005-09-22","o":44.65,"h":45,"l":44.48,"c":44.7,"v":240900},{"d":"2005-09-23","o":44.55,"h":44.61,"l":44.4,"c":44.5,"v":98600},{"d":"2005-09-26","o":44.5,"h":45.26,"l":44.42,"c":44.8,"v":121600},{"d":"2005-09-27","o":44.6,"h":45.25,"l":44.51,"c":45.25,"v":132200},{"d":"2005-09-28","o":45.25,"h":45.89,"l":45.25,"c":45.68,"v":199700},{"d":"2005-09-29","o":45.88,"h":47.6,"l":45.84,"c":47.34,"v":281600},{"d":"2005-09-30","o":47.34,"h":47.97,"l":47.01,"c":47.85,"v":201300},{"d":"2005-10-03","o":48,"h":48.01,"l":47.65,"c":47.9,"v":162000},{"d":"2005-10-04","o":47.94,"h":48.1,"l":47.5,"c":47.5,"v":281700},{"d":"2005-10-05","o":47.5,"h":47.5,"l":46.39,"c":46.61,"v":318600},{"d":"2005-10-06","o":46.55,"h":47.05,"l":46.37,"c":46.47,"v":115200},{"d":"2005-10-07","o":46.3,"h":46.68,"l":46.11,"c":46.31,"v":169800},{"d":"2005-10-10","o":46.68,"h":47.25,"l":46.15,"c":47.11,"v":104000},{"d":"2005-10-11","o":46.9,"h":48.04,"l":46.79,"c":47.9,"v":314600},{"d":"2005-10-12","o":47.79,"h":47.8,"l":46.8,"c":47.02,"v":172200},{"d":"2005-10-13","o":46.92,"h":47.2,"l":46,"c":47.08,"v":180400},{"d":"2005-10-14","o":46.95,"h":47.7,"l":46.9,"c":47.16,"v":198200},{"d":"2005-10-17","o":47.16,"h":48.02,"l":47.16,"c":47.99,"v":290000},{"d":"2005-10-18","o":48.02,"h":48.1,"l":47.22,"c":47.45,"v":104800},{"d":"2005-10-19","o":46.95,"h":48.1,"l":46.4,"c":48.1,"v":146200},{"d":"2005-10-20","o":47.9,"h":48.2,"l":46.91,"c":47.34,"v":119500},{"d":"2005-10-21","o":47.49,"h":47.9,"l":47.17,"c":47.75,"v":104000},{"d":"2005-10-24","o":47.76,"h":48.25,"l":47.62,"c":48.21,"v":220400},{"d":"2005-10-25","o":48.06,"h":48.48,"l":47.8,"c":48.18,"v":85300},{"d":"2005-10-26","o":48.18,"h":49.22,"l":48.15,"c":48.76,"v":174400},{"d":"2005-10-27","o":50,"h":51.38,"l":49.92,"c":50.7,"v":367500},{"d":"2005-10-28","o":50.38,"h":51.8,"l":50.25,"c":51.15,"v":312100},{"d":"2005-10-31","o":53.15,"h":53.79,"l":52.33,"c":52.93,"v":560300},{"d":"2005-11-01","o":52.93,"h":53.97,"l":52.93,"c":53.37,"v":353900},{"d":"2005-11-02","o":53.5,"h":54.59,"l":53.5,"c":54.29,"v":413900},{"d":"2005-11-03","o":52.85,"h":53.79,"l":52.8,"c":53.25,"v":286300},{"d":"2005-11-04","o":52.97,"h":54.24,"l":52.97,"c":54.07,"v":323700},{"d":"2005-11-07","o":54,"h":54.98,"l":53.8,"c":54.37,"v":196500},{"d":"2005-11-08","o":54,"h":54.61,"l":53.9,"c":54.45,"v":180700},{"d":"2005-11-09","o":54.25,"h":54.5,"l":54.06,"c":54.16,"v":98600},{"d":"2005-11-10","o":53.56,"h":54.39,"l":52.65,"c":54.38,"v":232900},{"d":"2005-11-11","o":54.13,"h":54.35,"l":53.72,"c":54.1,"v":137000},{"d":"2005-11-14","o":54.1,"h":54.74,"l":53.5,"c":54.6,"v":254500},{"d":"2005-11-15","o":54.35,"h":54.45,"l":53.23,"c":53.46,"v":176200},{"d":"2005-11-16","o":53.05,"h":53.41,"l":53,"c":53.2,"v":106700},{"d":"2005-11-17","o":53.45,"h":53.9,"l":53.33,"c":53.9,"v":147600},{"d":"2005-11-18","o":54,"h":54.6,"l":54,"c":54.36,"v":155800},{"d":"2005-11-21","o":54.11,"h":54.16,"l":53.8,"c":53.95,"v":210800},{"d":"2005-11-22","o":54,"h":54.18,"l":53.9,"c":54.15,"v":250400},{"d":"2005-11-23","o":54.05,"h":54.37,"l":54,"c":54.15,"v":198100},{"d":"2005-11-25","o":54.15,"h":55.25,"l":54.15,"c":55.16,"v":73600},{"d":"2005-11-28","o":55.4,"h":55.63,"l":54.37,"c":54.62,"v":238400},{"d":"2005-11-29","o":54.79,"h":55.18,"l":54.39,"c":54.68,"v":136500},{"d":"2005-11-30","o":54.85,"h":55.2,"l":54.3,"c":54.55,"v":128900},{"d":"2005-12-01","o":54.6,"h":54.8,"l":54.4,"c":54.75,"v":140700},{"d":"2005-12-02","o":54.98,"h":55.06,"l":54.64,"c":54.7,"v":99000},{"d":"2005-12-05","o":54.75,"h":55.25,"l":54.4,"c":55.24,"v":146800},{"d":"2005-12-06","o":55.24,"h":55.8,"l":54.91,"c":55.07,"v":163700},{"d":"2005-12-07","o":55.16,"h":55.26,"l":54.8,"c":54.99,"v":132800},{"d":"2005-12-08","o":55.2,"h":55.95,"l":55.15,"c":55.76,"v":309000},{"d":"2005-12-09","o":55.75,"h":57.14,"l":55.75,"c":56.68,"v":234900},{"d":"2005-12-12","o":57.2,"h":58.46,"l":56.86,"c":57.1,"v":402500},{"d":"2005-12-13","o":57.47,"h":57.8,"l":56.89,"c":57.57,"v":199500},{"d":"2005-12-14","o":57.32,"h":57.97,"l":57.07,"c":57.09,"v":146300},{"d":"2005-12-15","o":57.08,"h":57.47,"l":56.32,"c":56.53,"v":101400},{"d":"2005-12-16","o":56.62,"h":56.76,"l":56.28,"c":56.46,"v":79400},{"d":"2005-12-19","o":56.45,"h":56.9,"l":56.42,"c":56.57,"v":242100},{"d":"2005-12-20","o":55.87,"h":56.48,"l":55.28,"c":55.95,"v":442500},{"d":"2005-12-21","o":55.75,"h":56.09,"l":55.72,"c":55.82,"v":184400},{"d":"2005-12-22","o":55.68,"h":56.3,"l":55.57,"c":56.2,"v":129100},{"d":"2005-12-23","o":56.15,"h":56.77,"l":56.01,"c":56.77,"v":358700},{"d":"2005-12-27","o":56.54,"h":56.64,"l":56.2,"c":56.44,"v":95100},{"d":"2005-12-28","o":56.34,"h":56.6,"l":56.2,"c":56.6,"v":85000},{"d":"2005-12-29","o":56.6,"h":56.7,"l":56.3,"c":56.34,"v":60700},{"d":"2005-12-30","o":56.15,"h":56.63,"l":55.66,"c":56.49,"v":95800},{"d":"2006-01-03","o":56.51,"h":57.09,"l":56.12,"c":56.62,"v":251200},{"d":"2006-01-04","o":56.6,"h":56.95,"l":56.22,"c":56.91,"v":223200},{"d":"2006-01-05","o":56.91,"h":57.6,"l":56.6,"c":56.64,"v":166700},{"d":"2006-01-06","o":56.6,"h":57.85,"l":56.6,"c":57.85,"v":133100},{"d":"2006-01-09","o":57.95,"h":59.74,"l":57.89,"c":59.42,"v":247100},{"d":"2006-01-10","o":58.61,"h":59.45,"l":58.52,"c":59.3,"v":166300},{"d":"2006-01-11","o":59.45,"h":60.2,"l":59.37,"c":59.87,"v":194200},{"d":"2006-01-12","o":62.75,"h":63.95,"l":61.41,"c":61.47,"v":813100},{"d":"2006-01-13","o":61.01,"h":62.13,"l":60.69,"c":61.3,"v":315500},{"d":"2006-01-17","o":61.3,"h":61.79,"l":60.53,"c":61.3,"v":185200},{"d":"2006-01-18","o":60.4,"h":61.1,"l":59.85,"c":60.84,"v":310700},{"d":"2006-01-19","o":60.9,"h":61.6,"l":60.71,"c":61.28,"v":172800},{"d":"2006-01-20","o":62,"h":62.48,"l":59.79,"c":60,"v":357200},{"d":"2006-01-23","o":60,"h":60.49,"l":59.8,"c":60,"v":273300},{"d":"2006-01-24","o":60.2,"h":61.23,"l":60.1,"c":61.23,"v":131000},{"d":"2006-01-25","o":61.48,"h":62.15,"l":61,"c":61.5,"v":169400},{"d":"2006-01-26","o":62.5,"h":62.9,"l":61.7,"c":62.72,"v":306200},{"d":"2006-01-27","o":62.49,"h":62.8,"l":61.66,"c":62.27,"v":390300},{"d":"2006-01-30","o":62.3,"h":62.9,"l":61.22,"c":61.35,"v":274300},{"d":"2006-01-31","o":61.1,"h":61.1,"l":60.19,"c":60.44,"v":260200},{"d":"2006-02-01","o":61.25,"h":61.5,"l":60.7,"c":61.16,"v":165500},{"d":"2006-02-02","o":60.11,"h":60.45,"l":59.7,"c":59.91,"v":179200},{"d":"2006-02-03","o":59.69,"h":60.1,"l":59.26,"c":59.61,"v":97800},{"d":"2006-02-06","o":59.55,"h":59.91,"l":59.4,"c":59.9,"v":97900},{"d":"2006-02-07","o":59.9,"h":60.23,"l":59.01,"c":59.2,"v":110000},{"d":"2006-02-08","o":60.55,"h":60.55,"l":59.81,"c":60.01,"v":291900},{"d":"2006-02-09","o":60.08,"h":60.99,"l":60.06,"c":60.9,"v":226800},{"d":"2006-02-10","o":60.82,"h":61.2,"l":60.22,"c":61.2,"v":314100},{"d":"2006-02-13","o":61.35,"h":62.25,"l":61.15,"c":61.79,"v":304700},{"d":"2006-02-14","o":61.79,"h":62.84,"l":61.6,"c":61.99,"v":213200},{"d":"2006-02-15","o":62,"h":62.86,"l":61.8,"c":62.45,"v":179200},{"d":"2006-02-16","o":62.8,"h":62.98,"l":62.48,"c":62.75,"v":150100},{"d":"2006-02-17","o":62.98,"h":64.04,"l":62.67,"c":63.9,"v":234900},{"d":"2006-02-21","o":63.99,"h":64.6,"l":63.75,"c":64.02,"v":258400},{"d":"2006-02-22","o":64.12,"h":64.9,"l":64.06,"c":64.75,"v":185100},{"d":"2006-02-23","o":64.9,"h":65.28,"l":64.26,"c":64.82,"v":201800},{"d":"2006-02-24","o":64.76,"h":64.81,"l":64.1,"c":64.5,"v":176300},{"d":"2006-02-27","o":64.35,"h":66.64,"l":64.35,"c":66.24,"v":158400},{"d":"2006-02-28","o":66.04,"h":66.04,"l":63.52,"c":64.27,"v":287000},{"d":"2006-03-01","o":64.1,"h":65.5,"l":63.85,"c":64.94,"v":175300},{"d":"2006-03-02","o":64.8,"h":65.1,"l":63.6,"c":63.91,"v":140100},{"d":"2006-03-03","o":64.16,"h":64.29,"l":63.25,"c":63.26,"v":201200},{"d":"2006-03-06","o":63.5,"h":63.9,"l":63.43,"c":63.7,"v":256100},{"d":"2006-03-07","o":63.7,"h":63.75,"l":62.28,"c":63,"v":247200},{"d":"2006-03-08","o":62.75,"h":63.64,"l":62.08,"c":63.54,"v":153700},{"d":"2006-03-09","o":63.44,"h":64.18,"l":62.43,"c":62.6,"v":160800},{"d":"2006-03-10","o":62.75,"h":63.82,"l":62.75,"c":63.82,"v":97300},{"d":"2006-03-13","o":63.57,"h":64.36,"l":63.5,"c":64.05,"v":186000},{"d":"2006-03-14","o":64.05,"h":64.85,"l":64,"c":64.3,"v":218000},{"d":"2006-03-15","o":64.95,"h":65.77,"l":64.67,"c":65.41,"v":226700},{"d":"2006-03-16","o":65.51,"h":66.07,"l":65.3,"c":65.45,"v":204500},{"d":"2006-03-17","o":65.55,"h":65.81,"l":64.6,"c":64.6,"v":109600},{"d":"2006-03-20","o":64.3,"h":64.83,"l":64.24,"c":64.59,"v":113000},{"d":"2006-03-21","o":64.39,"h":64.9,"l":64.22,"c":64.3,"v":205000},{"d":"2006-03-22","o":64.4,"h":65,"l":64.23,"c":64.73,"v":100700},{"d":"2006-03-23","o":64.83,"h":64.9,"l":64.53,"c":64.7,"v":177000},{"d":"2006-03-24","o":64.5,"h":64.69,"l":64.15,"c":64.34,"v":125400},{"d":"2006-03-27","o":64.3,"h":64.4,"l":63.87,"c":64.1,"v":225200},{"d":"2006-03-28","o":64.35,"h":64.72,"l":63.9,"c":64.09,"v":192400},{"d":"2006-03-29","o":64.13,"h":65.06,"l":64.04,"c":64.87,"v":131700},{"d":"2006-03-30","o":65,"h":66,"l":65,"c":65.88,"v":131600},{"d":"2006-03-31","o":65.87,"h":66.49,"l":65.86,"c":66.25,"v":198400},{"d":"2006-04-03","o":66.48,"h":66.88,"l":66.31,"c":66.86,"v":229700},{"d":"2006-04-04","o":66.61,"h":67.6,"l":66.3,"c":67.56,"v":192300},{"d":"2006-04-05","o":67.81,"h":68.74,"l":67.03,"c":68.74,"v":436500},{"d":"2006-04-06","o":68.84,"h":68.84,"l":67.9,"c":68.53,"v":199300},{"d":"2006-04-07","o":68.28,"h":68.5,"l":67.6,"c":68.02,"v":137700},{"d":"2006-04-10","o":67.77,"h":68.14,"l":67.49,"c":68.11,"v":130800},{"d":"2006-04-11","o":67.75,"h":68.15,"l":67.64,"c":67.86,"v":145300},{"d":"2006-04-12","o":67.77,"h":69.95,"l":67.77,"c":69.85,"v":446300},{"d":"2006-04-13","o":70.05,"h":70.56,"l":69.44,"c":69.92,"v":109800},{"d":"2006-04-17","o":70.22,"h":70.69,"l":69.57,"c":69.66,"v":121100},{"d":"2006-04-18","o":69.9,"h":70.5,"l":69.5,"c":70,"v":162300},{"d":"2006-04-19","o":69.75,"h":72.11,"l":69.75,"c":71.25,"v":227400},{"d":"2006-04-20","o":71.45,"h":71.6,"l":70.35,"c":71.55,"v":140500},{"d":"2006-04-21","o":72,"h":72,"l":69.85,"c":70.06,"v":235800},{"d":"2006-04-24","o":69.1,"h":70.5,"l":68.6,"c":70.5,"v":185900},{"d":"2006-04-25","o":70.25,"h":70.55,"l":69.53,"c":69.75,"v":135200},{"d":"2006-04-26","o":69.25,"h":71.5,"l":69.22,"c":70.8,"v":205400},{"d":"2006-04-27","o":69.25,"h":70.11,"l":67.5,"c":68.3,"v":334300},{"d":"2006-04-28","o":68.05,"h":68.06,"l":64.31,"c":64.45,"v":533000},{"d":"2006-05-01","o":64.95,"h":66.6,"l":64.95,"c":66.35,"v":313400},{"d":"2006-05-02","o":66.35,"h":66.41,"l":64.5,"c":65.13,"v":332900},{"d":"2006-05-03","o":65.63,"h":65.65,"l":64.6,"c":65.09,"v":152400},{"d":"2006-05-04","o":65.05,"h":67,"l":64.46,"c":65.47,"v":213900},{"d":"2006-05-05","o":66.47,"h":69.16,"l":66.47,"c":68.75,"v":318400},{"d":"2006-05-08","o":68.85,"h":69.99,"l":68.84,"c":69.77,"v":221600},{"d":"2006-05-09","o":69.57,"h":70.47,"l":69.4,"c":69.79,"v":233700},{"d":"2006-05-10","o":69.09,"h":69.8,"l":68.28,"c":68.32,"v":141800},{"d":"2006-05-11","o":68.27,"h":68.27,"l":65.22,"c":66.34,"v":303300},{"d":"2006-05-12","o":66.24,"h":66.99,"l":64.75,"c":65.6,"v":341400},{"d":"2006-05-15","o":64.6,"h":65.6,"l":63.8,"c":65.02,"v":196100},{"d":"2006-05-16","o":65.15,"h":66.7,"l":64.72,"c":66.34,"v":170700},{"d":"2006-05-17","o":66.14,"h":66.14,"l":64.24,"c":64.53,"v":284700},{"d":"2006-05-18","o":64.26,"h":64.6,"l":63.08,"c":63.16,"v":379100},{"d":"2006-05-19","o":63.4,"h":64.71,"l":63.1,"c":64.32,"v":235800},{"d":"2006-05-22","o":63.5,"h":64.94,"l":62.6,"c":64.5,"v":195500},{"d":"2006-05-23","o":64.51,"h":65.42,"l":63.33,"c":63.33,"v":101600},{"d":"2006-05-24","o":62.6,"h":63.77,"l":61.5,"c":62.65,"v":297400},{"d":"2006-05-25","o":62.9,"h":64.29,"l":62.75,"c":64.23,"v":124400},{"d":"2006-05-26","o":64.4,"h":65.22,"l":64.4,"c":65,"v":173000},{"d":"2006-05-30","o":65,"h":65.01,"l":63.95,"c":63.96,"v":139900},{"d":"2006-05-31","o":65.42,"h":65.75,"l":64.35,"c":65.28,"v":137500},{"d":"2006-06-01","o":65.25,"h":65.68,"l":64.58,"c":65.01,"v":149800},{"d":"2006-06-02","o":65.41,"h":66.09,"l":64.69,"c":65.33,"v":106200},{"d":"2006-06-05","o":65.15,"h":65.5,"l":64.1,"c":64.1,"v":96200},{"d":"2006-06-06","o":64.35,"h":64.35,"l":63.1,"c":63.73,"v":101100},{"d":"2006-06-07","o":63.93,"h":64.5,"l":62.98,"c":62.98,"v":154700},{"d":"2006-06-08","o":62.88,"h":62.97,"l":60.31,"c":62.75,"v":335800},{"d":"2006-06-09","o":62.95,"h":63.68,"l":62.67,"c":62.81,"v":115800},{"d":"2006-06-12","o":62.81,"h":62.86,"l":61.02,"c":61.13,"v":183000},{"d":"2006-06-13","o":55.5,"h":60.55,"l":55.44,"c":58.85,"v":866800},{"d":"2006-06-14","o":58.6,"h":58.64,"l":57.15,"c":57.67,"v":336400},{"d":"2006-06-15","o":57.78,"h":60.7,"l":57.52,"c":60.14,"v":261200},{"d":"2006-06-16","o":60.3,"h":60.3,"l":59.55,"c":59.85,"v":147400},{"d":"2006-06-19","o":60.05,"h":60.25,"l":58.8,"c":59.12,"v":148500},{"d":"2006-06-20","o":58.87,"h":59.25,"l":58.29,"c":58.8,"v":138900},{"d":"2006-06-21","o":58.95,"h":59.67,"l":58.61,"c":59.12,"v":166300},{"d":"2006-06-22","o":59.35,"h":59.35,"l":58.53,"c":58.92,"v":112300},{"d":"2006-06-23","o":58.67,"h":59.17,"l":58.39,"c":58.45,"v":182700},{"d":"2006-06-26","o":58.05,"h":58.26,"l":56.99,"c":58.09,"v":296800},{"d":"2006-06-27","o":57.89,"h":58.23,"l":56.3,"c":56.84,"v":305300},{"d":"2006-06-28","o":56.78,"h":58.2,"l":56.64,"c":58.02,"v":278200},{"d":"2006-06-29","o":58.25,"h":60.48,"l":58.19,"c":60.43,"v":293600},{"d":"2006-06-30","o":61.2,"h":61.3,"l":60.25,"c":61.14,"v":158600},{"d":"2006-07-03","o":61.07,"h":61.42,"l":60.95,"c":61.2,"v":60300},{"d":"2006-07-05","o":60.5,"h":61.03,"l":60.22,"c":60.9,"v":108600},{"d":"2006-07-06","o":60.99,"h":61.4,"l":60.66,"c":60.99,"v":111500},{"d":"2006-07-07","o":61.09,"h":61.7,"l":60.75,"c":60.75,"v":131600},{"d":"2006-07-10","o":60.95,"h":61.65,"l":60.39,"c":60.9,"v":166100},{"d":"2006-07-11","o":60.9,"h":60.9,"l":59.01,"c":59.4,"v":310100},{"d":"2006-07-12","o":59,"h":60.06,"l":58.26,"c":58.43,"v":356400},{"d":"2006-07-13","o":58.23,"h":58.23,"l":56.91,"c":57,"v":354400},{"d":"2006-07-14","o":57,"h":57.55,"l":56.1,"c":57.5,"v":301000},{"d":"2006-07-17","o":57.4,"h":58.29,"l":57.32,"c":57.83,"v":165600},{"d":"2006-07-18","o":58.03,"h":58.94,"l":57.7,"c":58.77,"v":272800},{"d":"2006-07-19","o":59.27,"h":61.25,"l":59.15,"c":60.82,"v":300300},{"d":"2006-07-20","o":61.07,"h":61.38,"l":60.19,"c":60.33,"v":189900},{"d":"2006-07-21","o":60.5,"h":60.56,"l":59.85,"c":60.22,"v":188100},{"d":"2006-07-24","o":59.22,"h":61.39,"l":59.15,"c":61.23,"v":175700},{"d":"2006-07-25","o":61.44,"h":61.81,"l":59.57,"c":59.97,"v":333500},{"d":"2006-07-26","o":60.35,"h":60.55,"l":59.4,"c":60.4,"v":229200},{"d":"2006-07-27","o":61.75,"h":64.35,"l":61.66,"c":64.09,"v":498100},{"d":"2006-07-28","o":63.85,"h":67.02,"l":63.76,"c":66.9,"v":595300},{"d":"2006-07-31","o":66,"h":66.37,"l":64.94,"c":65,"v":180700},{"d":"2006-08-01","o":65,"h":65.22,"l":64.11,"c":65.02,"v":136800},{"d":"2006-08-02","o":65.27,"h":67.13,"l":65.1,"c":66.51,"v":217000},{"d":"2006-08-03","o":65.02,"h":66.35,"l":64.92,"c":66.04,"v":135000},{"d":"2006-08-04","o":66.34,"h":66.89,"l":66.13,"c":66.5,"v":142500},{"d":"2006-08-07","o":66.2,"h":67.05,"l":66.03,"c":66.08,"v":136000},{"d":"2006-08-08","o":66.18,"h":66.95,"l":64.99,"c":65.04,"v":144400},{"d":"2006-08-09","o":65.24,"h":66.47,"l":65.18,"c":65.26,"v":171700},{"d":"2006-08-10","o":65.21,"h":65.85,"l":64.75,"c":65.67,"v":170000},{"d":"2006-08-11","o":66,"h":67.02,"l":65.74,"c":66.49,"v":147900},{"d":"2006-08-14","o":67.55,"h":68.22,"l":66.9,"c":67.52,"v":143600},{"d":"2006-08-15","o":68,"h":68.99,"l":67.61,"c":68.47,"v":444400},{"d":"2006-08-16","o":68.47,"h":70,"l":68.47,"c":69.4,"v":314300},{"d":"2006-08-17","o":69.51,"h":69.65,"l":68.84,"c":69.15,"v":142700},{"d":"2006-08-18","o":69.17,"h":69.3,"l":68.45,"c":69.15,"v":130400},{"d":"2006-08-21","o":68.65,"h":68.77,"l":68.3,"c":68.51,"v":181000},{"d":"2006-08-22","o":68.68,"h":68.68,"l":67.36,"c":67.37,"v":161600},{"d":"2006-08-23","o":67.2,"h":67.44,"l":66.17,"c":66.4,"v":182200},{"d":"2006-08-24","o":66.65,"h":66.65,"l":65.6,"c":65.99,"v":171500},{"d":"2006-08-25","o":65.05,"h":66.06,"l":64.84,"c":65.6,"v":110800},{"d":"2006-08-28","o":65.2,"h":65.99,"l":65.04,"c":65.96,"v":155400},{"d":"2006-08-29","o":65.71,"h":65.94,"l":64.75,"c":65.67,"v":216200},{"d":"2006-08-30","o":65.27,"h":66.94,"l":65.27,"c":66.5,"v":165100},{"d":"2006-08-31","o":66.42,"h":66.95,"l":66.42,"c":66.7,"v":66400},{"d":"2006-09-01","o":66.9,"h":67.35,"l":66.5,"c":66.88,"v":111400},{"d":"2006-09-05","o":67.13,"h":67.2,"l":65.85,"c":66.01,"v":116100},{"d":"2006-09-06","o":66.21,"h":67.44,"l":66.21,"c":66.7,"v":196400},{"d":"2006-09-07","o":66.45,"h":66.82,"l":65.94,"c":66.65,"v":139500},{"d":"2006-09-08","o":66.6,"h":67.01,"l":66.36,"c":66.87,"v":119200},{"d":"2006-09-11","o":66.47,"h":66.97,"l":66.32,"c":66.73,"v":138200},{"d":"2006-09-12","o":66.73,"h":67.45,"l":66.73,"c":67.31,"v":154800},{"d":"2006-09-13","o":67.85,"h":69.93,"l":67.83,"c":69.64,"v":431300},{"d":"2006-09-14","o":69.89,"h":70.42,"l":69.25,"c":69.72,"v":265800},{"d":"2006-09-15","o":70,"h":71.03,"l":70,"c":70.86,"v":481400},{"d":"2006-09-18","o":71,"h":71,"l":68.81,"c":69.12,"v":405700},{"d":"2006-09-19","o":68.62,"h":68.63,"l":66.68,"c":66.84,"v":451100},{"d":"2006-09-20","o":66.84,"h":68.17,"l":66.78,"c":67.47,"v":268900},{"d":"2006-09-21","o":67.43,"h":68.26,"l":67.16,"c":67.65,"v":218100},{"d":"2006-09-22","o":67.85,"h":68.17,"l":67.41,"c":67.89,"v":122700},{"d":"2006-09-25","o":67.85,"h":69.37,"l":67.74,"c":68.92,"v":213800},{"d":"2006-09-26","o":69.1,"h":69.77,"l":68.65,"c":69.5,"v":249300},{"d":"2006-09-27","o":69.65,"h":70.1,"l":69.14,"c":69.98,"v":273900},{"d":"2006-09-28","o":69.73,"h":69.8,"l":68.9,"c":69.07,"v":183500},{"d":"2006-09-29","o":69.2,"h":69.38,"l":68.89,"c":68.99,"v":129600},{"d":"2006-10-02","o":69.19,"h":69.19,"l":68.33,"c":68.99,"v":159800},{"d":"2006-10-03","o":68.75,"h":68.98,"l":68.27,"c":68.69,"v":237100},{"d":"2006-10-04","o":68.3,"h":69.67,"l":68.3,"c":69,"v":178800},{"d":"2006-10-05","o":68.82,"h":70.5,"l":68.6,"c":70.49,"v":330300},{"d":"2006-10-06","o":70.32,"h":70.32,"l":69.65,"c":69.65,"v":111100},{"d":"2006-10-09","o":70.1,"h":72,"l":69.84,"c":71.2,"v":291300},{"d":"2006-10-10","o":70.03,"h":72.5,"l":70,"c":71.71,"v":273100},{"d":"2006-10-11","o":71.71,"h":73.49,"l":70.9,"c":72.99,"v":574800},{"d":"2006-10-12","o":72.99,"h":76.73,"l":72.99,"c":75.63,"v":1052700},{"d":"2006-10-13","o":75.21,"h":76.84,"l":75.06,"c":76.09,"v":492000},{"d":"2006-10-16","o":75.84,"h":76.75,"l":74.92,"c":76.27,"v":730400},{"d":"2006-10-17","o":75.4,"h":76.43,"l":75.22,"c":76.04,"v":327800},{"d":"2006-10-18","o":76.2,"h":77.48,"l":76.16,"c":76.65,"v":446800},{"d":"2006-10-19","o":76.9,"h":76.9,"l":75,"c":75.83,"v":346500},{"d":"2006-10-20","o":75.87,"h":76,"l":74.29,"c":74.5,"v":344000},{"d":"2006-10-23","o":74.5,"h":76.22,"l":74.02,"c":75.75,"v":216000},{"d":"2006-10-24","o":75,"h":75.91,"l":74.9,"c":75.57,"v":171300},{"d":"2006-10-25","o":76.29,"h":76.5,"l":74.75,"c":74.88,"v":304400},{"d":"2006-10-26","o":75.88,"h":78,"l":75.61,"c":77.05,"v":422200},{"d":"2006-10-27","o":77.05,"h":77.05,"l":75.01,"c":76.25,"v":279200},{"d":"2006-10-30","o":75.8,"h":77.29,"l":75.61,"c":76.92,"v":355500},{"d":"2006-10-31","o":76.92,"h":78.66,"l":76.9,"c":77.7,"v":319800},{"d":"2006-11-01","o":78.25,"h":78.74,"l":77.05,"c":77.08,"v":495600},{"d":"2006-11-02","o":75.75,"h":76.36,"l":74.64,"c":75.92,"v":340500},{"d":"2006-11-03","o":75.92,"h":76.56,"l":75.52,"c":75.95,"v":292700},{"d":"2006-11-06","o":75.99,"h":77.56,"l":75.98,"c":77.22,"v":257700},{"d":"2006-11-07","o":76.97,"h":79.13,"l":76.75,"c":78.56,"v":527100},{"d":"2006-11-08","o":77.87,"h":78.6,"l":77.6,"c":78.27,"v":364700},{"d":"2006-11-09","o":78.2,"h":78.36,"l":76.26,"c":76.45,"v":364800},{"d":"2006-11-10","o":75.65,"h":76.7,"l":75.5,"c":76.03,"v":395700},{"d":"2006-11-13","o":76.75,"h":77.09,"l":76.02,"c":76.12,"v":213200},{"d":"2006-11-14","o":75.56,"h":76.85,"l":75.3,"c":76.75,"v":124400},{"d":"2006-11-15","o":77.25,"h":77.25,"l":76.11,"c":76.7,"v":230900},{"d":"2006-11-16","o":76.95,"h":78.1,"l":76.44,"c":77.78,"v":195400},{"d":"2006-11-17","o":78.28,"h":78.28,"l":77.39,"c":77.76,"v":117400},{"d":"2006-11-20","o":76.57,"h":77.42,"l":76.4,"c":77.13,"v":215900},{"d":"2006-11-21","o":75.83,"h":77.43,"l":75.83,"c":76.97,"v":153300},{"d":"2006-11-22","o":76.99,"h":77.16,"l":76.31,"c":77,"v":131000},{"d":"2006-11-24","o":77,"h":77.03,"l":76.66,"c":76.88,"v":37000},{"d":"2006-11-27","o":76.91,"h":76.91,"l":74.29,"c":74.91,"v":321200},{"d":"2006-11-28","o":74.61,"h":75.69,"l":74.33,"c":75.12,"v":292500},{"d":"2006-11-29","o":75.37,"h":75.85,"l":75.15,"c":75.62,"v":158600},{"d":"2006-11-30","o":75.9,"h":77,"l":75.75,"c":76.49,"v":169400},{"d":"2006-12-01","o":76.49,"h":77,"l":75.6,"c":76.98,"v":618400},{"d":"2006-12-04","o":76.76,"h":78.91,"l":76.76,"c":78.3,"v":321700},{"d":"2006-12-05","o":78.15,"h":81,"l":78.14,"c":80.4,"v":554300},{"d":"2006-12-06","o":80.4,"h":82.92,"l":80.22,"c":80.65,"v":716700},{"d":"2006-12-07","o":79.75,"h":80.8,"l":79.39,"c":79.7,"v":222900},{"d":"2006-12-08","o":79.89,"h":80.43,"l":78.87,"c":79.21,"v":171100},{"d":"2006-12-11","o":79.07,"h":79.27,"l":78.54,"c":78.7,"v":214100},{"d":"2006-12-12","o":78.81,"h":79.23,"l":78.24,"c":78.72,"v":292900},{"d":"2006-12-13","o":78.97,"h":79.03,"l":77.92,"c":78.43,"v":146900},{"d":"2006-12-14","o":78.61,"h":79.65,"l":78.11,"c":79.15,"v":115000},{"d":"2006-12-15","o":79.5,"h":79.81,"l":79.1,"c":79.1,"v":143500},{"d":"2006-12-18","o":79.06,"h":80.1,"l":78.79,"c":79.27,"v":153000},{"d":"2006-12-19","o":79.27,"h":79.27,"l":78.72,"c":79.02,"v":113600},{"d":"2006-12-20","o":78.84,"h":79.27,"l":78.68,"c":78.96,"v":142900},{"d":"2006-12-21","o":79.27,"h":80.29,"l":78.87,"c":79.75,"v":312600},{"d":"2006-12-22","o":79.75,"h":80,"l":79.11,"c":79.9,"v":225000},{"d":"2006-12-26","o":79.8,"h":80.4,"l":79.26,"c":79.8,"v":82400},{"d":"2006-12-27","o":79.6,"h":80.48,"l":79.45,"c":80.3,"v":123900},{"d":"2006-12-28","o":80.2,"h":80.45,"l":80.08,"c":80.3,"v":68800},{"d":"2006-12-29","o":80.35,"h":80.6,"l":80.08,"c":80.4,"v":100100},{"d":"2007-01-03","o":80.15,"h":81.5,"l":79.9,"c":81.25,"v":352900},{"d":"2007-01-04","o":81.01,"h":81.41,"l":80.01,"c":81.25,"v":183900},{"d":"2007-01-05","o":80.95,"h":81,"l":79.73,"c":80.74,"v":169900},{"d":"2007-01-08","o":80.7,"h":82.22,"l":80.7,"c":81.99,"v":271800},{"d":"2007-01-09","o":82.87,"h":84.4,"l":82.01,"c":83.91,"v":375700},{"d":"2007-01-10","o":83.91,"h":85.09,"l":82.9,"c":84.68,"v":344700},{"d":"2007-01-11","o":84.6,"h":87.05,"l":84.48,"c":86.86,"v":365600},{"d":"2007-01-12","o":87.7,"h":88.05,"l":86.87,"c":87.89,"v":340400},{"d":"2007-01-16","o":87.31,"h":87.85,"l":86.96,"c":87.6,"v":266000},{"d":"2007-01-17","o":86.45,"h":87.87,"l":86.45,"c":87.79,"v":437800},{"d":"2007-01-18","o":87.69,"h":88.42,"l":87.69,"c":87.98,"v":382900},{"d":"2007-01-19","o":87.25,"h":88.48,"l":87.15,"c":87.85,"v":195900},{"d":"2007-01-22","o":88.35,"h":88.35,"l":86.98,"c":88.06,"v":373500},{"d":"2007-01-23","o":88.25,"h":89.12,"l":87.5,"c":88.19,"v":256500},{"d":"2007-01-24","o":88.44,"h":89.54,"l":88.4,"c":89.41,"v":226800},{"d":"2007-01-25","o":93.39,"h":94.4,"l":89.69,"c":90.44,"v":553800},{"d":"2007-01-26","o":91.4,"h":91.4,"l":89.34,"c":90.65,"v":298000},{"d":"2007-01-29","o":90.65,"h":91.12,"l":89.51,"c":89.59,"v":392400},{"d":"2007-01-30","o":89.8,"h":90.2,"l":88.79,"c":89.4,"v":424200},{"d":"2007-01-31","o":89.4,"h":90.28,"l":88.03,"c":90.09,"v":320000},{"d":"2007-02-01","o":90.1,"h":91.4,"l":90.1,"c":91.04,"v":418200},{"d":"2007-02-02","o":91.05,"h":91.61,"l":90.45,"c":91.54,"v":202500},{"d":"2007-02-05","o":91.53,"h":92.23,"l":90.88,"c":91.02,"v":302100},{"d":"2007-02-06","o":91.65,"h":91.87,"l":91.27,"c":91.39,"v":185700},{"d":"2007-02-07","o":92,"h":92.94,"l":91.65,"c":92.32,"v":262200},{"d":"2007-02-08","o":92.4,"h":92.48,"l":91.43,"c":92.2,"v":240500},{"d":"2007-02-09","o":92.2,"h":92.89,"l":90.33,"c":90.7,"v":202600},{"d":"2007-02-12","o":91.2,"h":91.56,"l":89.78,"c":90.92,"v":248500},{"d":"2007-02-13","o":91.52,"h":91.64,"l":89.96,"c":90.08,"v":231900},{"d":"2007-02-14","o":91,"h":92.38,"l":90.5,"c":91.54,"v":217700},{"d":"2007-02-15","o":92.9,"h":93.48,"l":91.37,"c":92.14,"v":227900},{"d":"2007-02-16","o":92.49,"h":92.49,"l":90.7,"c":90.77,"v":201400},{"d":"2007-02-20","o":91.5,"h":92.9,"l":91.1,"c":92.5,"v":152400},{"d":"2007-02-21","o":91.93,"h":92.92,"l":91.71,"c":92.1,"v":217300},{"d":"2007-02-22","o":92.31,"h":92.44,"l":91.58,"c":91.99,"v":88900},{"d":"2007-02-23","o":91.07,"h":91.57,"l":89.09,"c":89.84,"v":315900},{"d":"2007-02-26","o":89.01,"h":90.25,"l":87.62,"c":88.41,"v":273700},{"d":"2007-02-27","o":81.25,"h":86.84,"l":80.23,"c":84.68,"v":903700},{"d":"2007-02-28","o":84.68,"h":85.97,"l":83.84,"c":85.8,"v":428100},{"d":"2007-03-01","o":84.6,"h":84.6,"l":81.62,"c":82.92,"v":698600},{"d":"2007-03-02","o":82.98,"h":84.32,"l":81.87,"c":82.21,"v":306100},{"d":"2007-03-05","o":81.23,"h":81.23,"l":79.06,"c":79.75,"v":544100},{"d":"2007-03-06","o":80.7,"h":84.05,"l":80.4,"c":83.76,"v":468400},{"d":"2007-03-07","o":84.35,"h":84.48,"l":83.01,"c":83.02,"v":366700},{"d":"2007-03-08","o":84.5,"h":85.66,"l":84,"c":84.9,"v":279600},{"d":"2007-03-09","o":85,"h":86.11,"l":84.61,"c":85.75,"v":370200},{"d":"2007-03-12","o":85.79,"h":86.05,"l":85.5,"c":85.68,"v":209200},{"d":"2007-03-13","o":85.68,"h":85.68,"l":82.75,"c":83.3,"v":322600},{"d":"2007-03-14","o":82.82,"h":83.52,"l":80.79,"c":82.85,"v":457600},{"d":"2007-03-15","o":83,"h":84.26,"l":82.75,"c":83.47,"v":266100},{"d":"2007-03-16","o":83.67,"h":83.67,"l":81.89,"c":82.37,"v":258800},{"d":"2007-03-19","o":83.25,"h":83.6,"l":83.03,"c":83.38,"v":208800},{"d":"2007-03-20","o":82.53,"h":83.56,"l":82.42,"c":83,"v":153800},{"d":"2007-03-21","o":83.58,"h":85.96,"l":83.41,"c":85.1,"v":354800},{"d":"2007-03-22","o":86,"h":86.46,"l":84.76,"c":85.5,"v":243500},{"d":"2007-03-23","o":85.5,"h":87.09,"l":85.5,"c":86.57,"v":245600},{"d":"2007-03-26","o":86.82,"h":86.83,"l":85.68,"c":85.96,"v":211300},{"d":"2007-03-27","o":86.7,"h":87.97,"l":86.49,"c":87.67,"v":280500},{"d":"2007-03-28","o":87.68,"h":87.68,"l":86.25,"c":87.47,"v":233900},{"d":"2007-03-29","o":87.97,"h":89.53,"l":87.76,"c":88.5,"v":405900},{"d":"2007-03-30","o":88.25,"h":89.38,"l":88.23,"c":88.5,"v":228800},{"d":"2007-04-02","o":88.5,"h":88.68,"l":87.56,"c":88.48,"v":213700},{"d":"2007-04-03","o":88.49,"h":90.07,"l":88.12,"c":89.75,"v":233600},{"d":"2007-04-04","o":90.5,"h":91.36,"l":89.92,"c":91.36,"v":213000},{"d":"2007-04-05","o":91.41,"h":91.41,"l":89.8,"c":90.3,"v":222600},{"d":"2007-04-09","o":90.5,"h":91.42,"l":90.5,"c":91.04,"v":160700},{"d":"2007-04-10","o":91.04,"h":91.76,"l":90.86,"c":91.21,"v":163900},{"d":"2007-04-11","o":91.6,"h":93.14,"l":91.2,"c":92.46,"v":273400},{"d":"2007-04-12","o":92.02,"h":93.06,"l":91.84,"c":93.06,"v":209100},{"d":"2007-04-13","o":93.29,"h":93.79,"l":92.45,"c":92.56,"v":295400},{"d":"2007-04-16","o":92.2,"h":93.55,"l":92.14,"c":93.32,"v":162800},{"d":"2007-04-17","o":92.34,"h":93.37,"l":92.31,"c":92.9,"v":171400},{"d":"2007-04-18","o":93.42,"h":94.13,"l":92.82,"c":93.26,"v":201400},{"d":"2007-04-19","o":92,"h":93.3,"l":91.9,"c":92.82,"v":92800},{"d":"2007-04-20","o":93.2,"h":93.9,"l":92.75,"c":93.8,"v":101600},{"d":"2007-04-23","o":93.3,"h":94.94,"l":93.3,"c":93.6,"v":126000},{"d":"2007-04-24","o":94.25,"h":94.25,"l":92.19,"c":92.75,"v":208400},{"d":"2007-04-25","o":93.25,"h":94.65,"l":92.23,"c":92.98,"v":429600},{"d":"2007-04-26","o":91.25,"h":94.5,"l":89.3,"c":92.38,"v":433500},{"d":"2007-04-27","o":92.2,"h":92.73,"l":90.61,"c":91.73,"v":236800},{"d":"2007-04-30","o":91.07,"h":91.78,"l":90.14,"c":90.96,"v":185900},{"d":"2007-05-01","o":90.22,"h":90.94,"l":89.09,"c":90.35,"v":210100},{"d":"2007-05-02","o":91.22,"h":92.28,"l":90.94,"c":92.28,"v":215900},{"d":"2007-05-03","o":91.62,"h":92.94,"l":91.25,"c":92.22,"v":197500},{"d":"2007-05-04","o":92.8,"h":93.05,"l":91.97,"c":92.27,"v":303900},{"d":"2007-05-07","o":92.32,"h":92.79,"l":91.75,"c":92.42,"v":178000},{"d":"2007-05-08","o":91.5,"h":91.59,"l":90.12,"c":90.85,"v":239100},{"d":"2007-05-09","o":90.3,"h":90.71,"l":89.81,"c":90.33,"v":246800},{"d":"2007-05-10","o":88.43,"h":90.87,"l":88.43,"c":88.95,"v":424400},{"d":"2007-05-11","o":88.45,"h":89.82,"l":88.41,"c":89.56,"v":211500},{"d":"2007-05-14","o":89.81,"h":89.92,"l":88.91,"c":89.05,"v":185600},{"d":"2007-05-15","o":88.64,"h":90,"l":87.53,"c":87.98,"v":216900},{"d":"2007-05-16","o":87.8,"h":87.85,"l":85.55,"c":86.73,"v":578800},{"d":"2007-05-17","o":86.73,"h":87.97,"l":86.73,"c":87.88,"v":280100},{"d":"2007-05-18","o":89.5,"h":90.05,"l":88.52,"c":89.94,"v":302200},{"d":"2007-05-21","o":90.03,"h":91.25,"l":90.01,"c":90.32,"v":307100},{"d":"2007-05-22","o":90.21,"h":90.88,"l":89.91,"c":90.14,"v":229000},{"d":"2007-05-23","o":90.3,"h":91.5,"l":90.3,"c":90.35,"v":235200},{"d":"2007-05-24","o":90.7,"h":90.75,"l":88.53,"c":89.02,"v":211400},{"d":"2007-05-25","o":89,"h":90.32,"l":89,"c":89.39,"v":156600},{"d":"2007-05-29","o":88.05,"h":90.06,"l":88.05,"c":89.1,"v":180500},{"d":"2007-05-30","o":89.1,"h":90.69,"l":88.79,"c":90.24,"v":209400},{"d":"2007-05-31","o":89.85,"h":92.05,"l":89.85,"c":91.41,"v":139000},{"d":"2007-06-01","o":91.43,"h":92.1,"l":91.32,"c":91.99,"v":144000},{"d":"2007-06-04","o":92.08,"h":92.08,"l":91.28,"c":91.81,"v":116100},{"d":"2007-06-05","o":90.25,"h":91.95,"l":90.04,"c":90.2,"v":279100},{"d":"2007-06-06","o":89.36,"h":89.59,"l":88.95,"c":89.1,"v":234600},{"d":"2007-06-07","o":89.11,"h":89.66,"l":87.8,"c":88.19,"v":276900},{"d":"2007-06-08","o":88.59,"h":88.78,"l":86.95,"c":87.61,"v":331000},{"d":"2007-06-11","o":87.62,"h":90.4,"l":87.4,"c":90.09,"v":277000},{"d":"2007-06-12","o":90.09,"h":91.58,"l":88.93,"c":90.15,"v":366600},{"d":"2007-06-13","o":90.9,"h":91.93,"l":90.9,"c":91.7,"v":191800},{"d":"2007-06-14","o":91.7,"h":92,"l":91.24,"c":91.73,"v":254700},{"d":"2007-06-15","o":90.5,"h":90.96,"l":84.26,"c":88.3,"v":2800100},{"d":"2007-06-18","o":87.54,"h":87.98,"l":85.4,"c":86.53,"v":666300},{"d":"2007-06-19","o":86.06,"h":88.26,"l":84.12,"c":88.09,"v":921500},{"d":"2007-06-20","o":90.05,"h":90.05,"l":87.23,"c":87.23,"v":418600},{"d":"2007-06-21","o":86.98,"h":88.04,"l":86.46,"c":87.1,"v":334000},{"d":"2007-06-22","o":86.17,"h":87.91,"l":85.03,"c":85.3,"v":224000},{"d":"2007-06-25","o":85.05,"h":86.53,"l":83.61,"c":84.33,"v":315900},{"d":"2007-06-26","o":83.53,"h":84.84,"l":82.9,"c":84,"v":535100},{"d":"2007-06-27","o":83.4,"h":87,"l":83.3,"c":86.99,"v":496100},{"d":"2007-06-28","o":87.37,"h":88.6,"l":86.96,"c":88.09,"v":286900},{"d":"2007-06-29","o":87.79,"h":88.2,"l":86.08,"c":87.09,"v":300900},{"d":"2007-07-02","o":86.75,"h":88.77,"l":86.55,"c":88.66,"v":213200},{"d":"2007-07-03","o":88.99,"h":89.64,"l":88.64,"c":89.32,"v":142000},{"d":"2007-07-05","o":89.82,"h":89.82,"l":88.44,"c":88.66,"v":130000},{"d":"2007-07-06","o":88,"h":90.25,"l":87.7,"c":90.14,"v":301000},{"d":"2007-07-09","o":89.44,"h":90.59,"l":88.74,"c":88.76,"v":300700},{"d":"2007-07-10","o":88.7,"h":88.95,"l":86.77,"c":87.05,"v":266000},{"d":"2007-07-11","o":86.86,"h":89.69,"l":86.5,"c":89.35,"v":394700},{"d":"2007-07-12","o":89.8,"h":91.34,"l":89.64,"c":90.62,"v":254300},{"d":"2007-07-13","o":90,"h":91.66,"l":89.28,"c":89.55,"v":235200},{"d":"2007-07-16","o":89.6,"h":91.09,"l":89.55,"c":89.87,"v":221200},{"d":"2007-07-17","o":88.22,"h":90.89,"l":88,"c":89.87,"v":495600},{"d":"2007-07-18","o":89.61,"h":91.16,"l":88,"c":89.12,"v":326300},{"d":"2007-07-19","o":89.19,"h":90.31,"l":88.34,"c":89.02,"v":223000},{"d":"2007-07-20","o":88.72,"h":89.03,"l":86.12,"c":86.43,"v":405100},{"d":"2007-07-23","o":86.3,"h":89.12,"l":86.3,"c":87.35,"v":185800},{"d":"2007-07-24","o":86.4,"h":87.1,"l":82.01,"c":83.5,"v":343100},{"d":"2007-07-25","o":84.3,"h":86.36,"l":82.72,"c":86.04,"v":537700},{"d":"2007-07-26","o":85.6,"h":86.45,"l":83.01,"c":84.13,"v":893000},{"d":"2007-07-27","o":85,"h":87.48,"l":84.75,"c":85.65,"v":458900},{"d":"2007-07-30","o":86.4,"h":87,"l":85.44,"c":86.47,"v":591200},{"d":"2007-07-31","o":87.45,"h":87.94,"l":83.56,"c":83.92,"v":452400},{"d":"2007-08-01","o":83.99,"h":84.39,"l":80.59,"c":83.74,"v":602900},{"d":"2007-08-02","o":83.28,"h":84.62,"l":83.28,"c":84.53,"v":283000},{"d":"2007-08-03","o":84,"h":85,"l":82.16,"c":82.5,"v":326200},{"d":"2007-08-06","o":82.13,"h":86.4,"l":81.89,"c":86.15,"v":419100},{"d":"2007-08-07","o":85.15,"h":86.59,"l":84.48,"c":85.88,"v":318000},{"d":"2007-08-08","o":85.46,"h":91.18,"l":85.46,"c":89.13,"v":725000},{"d":"2007-08-09","o":85.63,"h":86.69,"l":80.75,"c":82.26,"v":1144400},{"d":"2007-08-10","o":81.5,"h":83.78,"l":79.97,"c":83.05,"v":679900},{"d":"2007-08-13","o":84.25,"h":85.31,"l":83.85,"c":84.11,"v":434500},{"d":"2007-08-14","o":83.94,"h":84.25,"l":79.98,"c":80.18,"v":389800},{"d":"2007-08-15","o":77.27,"h":79.8,"l":76.55,"c":76.94,"v":760500},{"d":"2007-08-16","o":74.05,"h":80,"l":72.33,"c":79.27,"v":838800},{"d":"2007-08-17","o":82.5,"h":83.98,"l":78.92,"c":81.01,"v":573900},{"d":"2007-08-20","o":81.9,"h":81.9,"l":78.75,"c":80.67,"v":298600},{"d":"2007-08-21","o":80.9,"h":82.59,"l":80.25,"c":82.37,"v":239500},{"d":"2007-08-22","o":83.88,"h":84.99,"l":81.66,"c":82.79,"v":252800},{"d":"2007-08-23","o":84.78,"h":84.78,"l":82.91,"c":84.21,"v":408400},{"d":"2007-08-24","o":83.3,"h":85.15,"l":82.12,"c":84.51,"v":326400},{"d":"2007-08-27","o":84.79,"h":85.1,"l":83.21,"c":83.47,"v":160100},{"d":"2007-08-28","o":83.2,"h":83.2,"l":80.15,"c":80.4,"v":193600},{"d":"2007-08-29","o":81.05,"h":82.52,"l":80.15,"c":80.97,"v":295700},{"d":"2007-08-30","o":80.4,"h":82.76,"l":79.76,"c":81.4,"v":172700},{"d":"2007-08-31","o":82,"h":84.05,"l":81.81,"c":82.61,"v":188200},{"d":"2007-09-04","o":81.87,"h":84,"l":81.8,"c":83.07,"v":226900},{"d":"2007-09-05","o":81.6,"h":83.52,"l":81.23,"c":83.13,"v":216700},{"d":"2007-09-06","o":83.1,"h":83.21,"l":82.01,"c":83.04,"v":179000},{"d":"2007-09-07","o":82.46,"h":82.9,"l":81.37,"c":81.98,"v":295600},{"d":"2007-09-10","o":81.98,"h":81.99,"l":77.54,"c":79.18,"v":352400},{"d":"2007-09-11","o":78.73,"h":81.75,"l":78.73,"c":80.87,"v":337900},{"d":"2007-09-12","o":81.1,"h":81.42,"l":79.87,"c":80.37,"v":134000},{"d":"2007-09-13","o":80.07,"h":80.47,"l":79,"c":79.12,"v":282200},{"d":"2007-09-14","o":78.2,"h":81.47,"l":78.2,"c":81.44,"v":226200},{"d":"2007-09-17","o":80.6,"h":81.23,"l":79.58,"c":80.07,"v":185100},{"d":"2007-09-18","o":81.02,"h":84.35,"l":80.39,"c":83.74,"v":437600},{"d":"2007-09-19","o":84.3,"h":88.55,"l":84.1,"c":87.95,"v":634500},{"d":"2007-09-20","o":88,"h":88.05,"l":84.67,"c":85.1,"v":220100},{"d":"2007-09-21","o":85.72,"h":86.21,"l":84.46,"c":84.98,"v":301000},{"d":"2007-09-24","o":84.96,"h":87.09,"l":84.57,"c":86.49,"v":369600},{"d":"2007-09-25","o":85.26,"h":86.26,"l":84.01,"c":84.33,"v":326200},{"d":"2007-09-26","o":85.64,"h":86.24,"l":84.43,"c":85.52,"v":208900},{"d":"2007-09-27","o":86.22,"h":87.47,"l":85.91,"c":87.4,"v":176500},{"d":"2007-09-28","o":86.87,"h":88.23,"l":86.64,"c":88.07,"v":184800},{"d":"2007-10-01","o":88.06,"h":90.56,"l":87.85,"c":90.28,"v":350900},{"d":"2007-10-02","o":90.32,"h":91.52,"l":89.83,"c":90.88,"v":271800},{"d":"2007-10-03","o":90.92,"h":91.33,"l":89.98,"c":91.09,"v":238500},{"d":"2007-10-04","o":91.18,"h":91.52,"l":90.46,"c":91.43,"v":177900},{"d":"2007-10-05","o":91.5,"h":92.87,"l":91.43,"c":92.46,"v":173800},{"d":"2007-10-08","o":91.7,"h":92.03,"l":91.29,"c":91.57,"v":115300},{"d":"2007-10-09","o":91.57,"h":92,"l":89.18,"c":90.91,"v":292100},{"d":"2007-10-10","o":90.92,"h":91.65,"l":90,"c":91.47,"v":216000},{"d":"2007-10-11","o":91.53,"h":92,"l":89.98,"c":90.84,"v":183100},{"d":"2007-10-12","o":90.2,"h":90.94,"l":89.13,"c":90.66,"v":172600},{"d":"2007-10-15","o":90.76,"h":90.95,"l":87.8,"c":88.68,"v":341800},{"d":"2007-10-16","o":87.88,"h":87.88,"l":86.1,"c":87.28,"v":238400},{"d":"2007-10-17","o":87.7,"h":89.96,"l":87.38,"c":88.3,"v":300600},{"d":"2007-10-18","o":87.95,"h":88.45,"l":86.05,"c":87.27,"v":161500},{"d":"2007-10-19","o":86.87,"h":88.11,"l":85.58,"c":85.98,"v":218600},{"d":"2007-10-22","o":85.77,"h":87.05,"l":85,"c":86.98,"v":174000},{"d":"2007-10-23","o":86.89,"h":88.77,"l":86.48,"c":88.77,"v":193700},{"d":"2007-10-24","o":88.29,"h":88.9,"l":86.01,"c":88.17,"v":238500},{"d":"2007-10-25","o":84.3,"h":85.59,"l":81.47,"c":83.35,"v":763000},{"d":"2007-10-26","o":84.35,"h":84.35,"l":80.55,"c":83.92,"v":444500},{"d":"2007-10-29","o":83.67,"h":84.34,"l":82.4,"c":83.87,"v":240000},{"d":"2007-10-30","o":83.88,"h":84.4,"l":82.5,"c":83.65,"v":133800},{"d":"2007-10-31","o":84.25,"h":85.72,"l":82.56,"c":85.43,"v":274800},{"d":"2007-11-01","o":82.71,"h":83.5,"l":80.24,"c":81.63,"v":351900},{"d":"2007-11-02","o":82,"h":82.5,"l":79.73,"c":80.49,"v":238200},{"d":"2007-11-05","o":78.7,"h":79.68,"l":77.97,"c":78.46,"v":297800},{"d":"2007-11-06","o":78.1,"h":79,"l":77.05,"c":77.83,"v":420600},{"d":"2007-11-07","o":76.8,"h":77.59,"l":75.22,"c":75.47,"v":381400},{"d":"2007-11-08","o":75.47,"h":77.17,"l":73.94,"c":76.6,"v":476300},{"d":"2007-11-09","o":74.78,"h":76.15,"l":73.5,"c":74.55,"v":519000},{"d":"2007-11-12","o":74.49,"h":77.88,"l":73.75,"c":75.04,"v":643900},{"d":"2007-11-13","o":75.01,"h":82.35,"l":75.01,"c":81.71,"v":522600},{"d":"2007-11-14","o":82,"h":82.09,"l":79.71,"c":79.86,"v":261900},{"d":"2007-11-15","o":80.52,"h":80.52,"l":76.27,"c":76.7,"v":342400},{"d":"2007-11-16","o":77,"h":78.03,"l":75.3,"c":76.49,"v":316500},{"d":"2007-11-19","o":75.5,"h":75.5,"l":73,"c":73.96,"v":446800},{"d":"2007-11-20","o":74.5,"h":75.38,"l":71.94,"c":73.73,"v":505500},{"d":"2007-11-21","o":73,"h":74.46,"l":71.31,"c":72.78,"v":360700},{"d":"2007-11-23","o":73.01,"h":77.28,"l":73.01,"c":76.88,"v":259100},{"d":"2007-11-26","o":77.49,"h":79.32,"l":76.8,"c":77.05,"v":804200},{"d":"2007-11-27","o":78.18,"h":78.91,"l":76.72,"c":78.82,"v":401400},{"d":"2007-11-28","o":79.25,"h":82.5,"l":79.25,"c":81.67,"v":481000},{"d":"2007-11-29","o":82,"h":82,"l":78.71,"c":80.42,"v":203500},{"d":"2007-11-30","o":81.26,"h":82.84,"l":81.16,"c":81.95,"v":242500},{"d":"2007-12-03","o":82.95,"h":82.95,"l":80.75,"c":81.81,"v":211700},{"d":"2007-12-04","o":81.24,"h":81.34,"l":79.8,"c":80.02,"v":191500},{"d":"2007-12-05","o":80.33,"h":81.31,"l":78.3,"c":78.75,"v":327400},{"d":"2007-12-06","o":78.7,"h":80.69,"l":77.01,"c":79.84,"v":443500},{"d":"2007-12-07","o":79.8,"h":81.73,"l":79.09,"c":80.46,"v":200100},{"d":"2007-12-10","o":80.5,"h":82.55,"l":80.09,"c":81.63,"v":465700},{"d":"2007-12-11","o":80.79,"h":83.37,"l":80.08,"c":80.22,"v":413500},{"d":"2007-12-12","o":82.19,"h":82.61,"l":79.77,"c":80.07,"v":325900},{"d":"2007-12-13","o":79.01,"h":80.68,"l":78.09,"c":79.98,"v":290300},{"d":"2007-12-14","o":79.19,"h":81.13,"l":79,"c":79.17,"v":263200},{"d":"2007-12-17","o":78.41,"h":78.8,"l":76.27,"c":76.3,"v":226800},{"d":"2007-12-18","o":76.48,"h":79.59,"l":76.48,"c":79.21,"v":319700},{"d":"2007-12-19","o":79.92,"h":79.92,"l":77.34,"c":77.56,"v":269800},{"d":"2007-12-20","o":77.8,"h":78.3,"l":75.33,"c":76.01,"v":371500},{"d":"2007-12-21","o":76.5,"h":79.65,"l":76.48,"c":79.32,"v":309300},{"d":"2007-12-24","o":78.56,"h":80.95,"l":78.56,"c":80.03,"v":104900},{"d":"2007-12-26","o":79.59,"h":80.28,"l":78.12,"c":80.02,"v":134000},{"d":"2007-12-27","o":79.6,"h":79.73,"l":77.97,"c":78.11,"v":142200},{"d":"2007-12-28","o":77.74,"h":77.99,"l":76.81,"c":77.34,"v":405700},{"d":"2007-12-31","o":77.3,"h":77.3,"l":74.79,"c":75.25,"v":521100},{"d":"2008-01-02","o":75.4,"h":75.4,"l":73.96,"c":74.75,"v":452100},{"d":"2008-01-03","o":74.75,"h":77.62,"l":74.53,"c":77.09,"v":376200},{"d":"2008-01-04","o":76.3,"h":76.3,"l":73.75,"c":74.51,"v":335100},{"d":"2008-01-07","o":75.81,"h":76.49,"l":74.39,"c":76.22,"v":491300},{"d":"2008-01-08","o":76.17,"h":77.44,"l":73.32,"c":73.52,"v":308000},{"d":"2008-01-09","o":73.91,"h":74.49,"l":72.21,"c":74.29,"v":584100},{"d":"2008-01-10","o":74.28,"h":78,"l":73.52,"c":77.01,"v":575100},{"d":"2008-01-11","o":71.68,"h":72.4,"l":66.11,"c":69.7,"v":2102900},{"d":"2008-01-14","o":70.2,"h":70.22,"l":67.7,"c":68.06,"v":644100},{"d":"2008-01-15","o":66.84,"h":67.84,"l":64.04,"c":65.28,"v":722600},{"d":"2008-01-16","o":64.09,"h":66.28,"l":63.35,"c":63.56,"v":766300},{"d":"2008-01-17","o":63.51,"h":64.55,"l":61.81,"c":62.05,"v":659100},{"d":"2008-01-18","o":61.89,"h":63.17,"l":56.9,"c":57.8,"v":2091200},{"d":"2008-01-22","o":54.33,"h":62.29,"l":54.33,"c":61.83,"v":1554100},{"d":"2008-01-23","o":60.73,"h":63.95,"l":58.8,"c":63.68,"v":889200},{"d":"2008-01-24","o":63.01,"h":65.1,"l":61.87,"c":64.08,"v":991100},{"d":"2008-01-25","o":65.45,"h":66.73,"l":63.09,"c":63.42,"v":673800},{"d":"2008-01-28","o":62.57,"h":66.45,"l":62.42,"c":66.27,"v":528300},{"d":"2008-01-29","o":66.8,"h":69.06,"l":66.59,"c":68.63,"v":878500},{"d":"2008-01-30","o":67.04,"h":69.22,"l":66.29,"c":67.78,"v":754300},{"d":"2008-01-31","o":66.49,"h":67.71,"l":65.05,"c":66.39,"v":701000},{"d":"2008-02-01","o":67.83,"h":69.23,"l":66.73,"c":68.71,"v":590500},{"d":"2008-02-04","o":68.19,"h":69.48,"l":67.72,"c":68.35,"v":554000},{"d":"2008-02-05","o":67.13,"h":68.4,"l":66.03,"c":66.55,"v":556000},{"d":"2008-02-06","o":67.76,"h":67.76,"l":64.23,"c":64.42,"v":324800},{"d":"2008-02-07","o":63.54,"h":67.73,"l":63.45,"c":65.5,"v":445600},{"d":"2008-02-08","o":65.6,"h":66.1,"l":64.05,"c":64.76,"v":394800},{"d":"2008-02-11","o":65.58,"h":65.65,"l":64,"c":65.21,"v":370600},{"d":"2008-02-12","o":65.38,"h":65.5,"l":63.91,"c":64.88,"v":628300},{"d":"2008-02-13","o":65.21,"h":65.47,"l":63.05,"c":63.91,"v":635200},{"d":"2008-02-14","o":64.27,"h":64.27,"l":61.38,"c":62.49,"v":643700},{"d":"2008-02-15","o":62.49,"h":62.67,"l":61.24,"c":62.14,"v":351600},{"d":"2008-02-19","o":63.43,"h":63.43,"l":60.72,"c":60.79,"v":325300},{"d":"2008-02-20","o":60.06,"h":61.6,"l":59.15,"c":61.03,"v":952200},{"d":"2008-02-21","o":60.89,"h":62.23,"l":60.89,"c":61.99,"v":339400},{"d":"2008-02-22","o":62.28,"h":62.97,"l":60.88,"c":62.75,"v":802800},{"d":"2008-02-25","o":62.8,"h":64.08,"l":61.95,"c":63.86,"v":431400},{"d":"2008-02-26","o":65.79,"h":66.65,"l":64.71,"c":66.07,"v":729100},{"d":"2008-02-27","o":66.12,"h":67.27,"l":65.19,"c":66.45,"v":302900},{"d":"2008-02-28","o":66.35,"h":66.35,"l":64.79,"c":65.04,"v":209200},{"d":"2008-02-29","o":65,"h":65.36,"l":62.05,"c":62.05,"v":452600},{"d":"2008-03-03","o":62.12,"h":62.62,"l":60.73,"c":60.86,"v":668800},{"d":"2008-03-04","o":61,"h":61.66,"l":59.22,"c":60.49,"v":745300},{"d":"2008-03-05","o":60.43,"h":61.23,"l":59.4,"c":60.15,"v":521800},{"d":"2008-03-06","o":59.96,"h":59.97,"l":56.92,"c":56.97,"v":576700},{"d":"2008-03-07","o":56.99,"h":58.99,"l":55.2,"c":58.44,"v":743400},{"d":"2008-03-10","o":59.22,"h":59.22,"l":57.26,"c":58.01,"v":671700},{"d":"2008-03-11","o":59.5,"h":61.47,"l":58.7,"c":60.67,"v":601000},{"d":"2008-03-12","o":61,"h":61.37,"l":59.38,"c":59.87,"v":480900},{"d":"2008-03-13","o":58.74,"h":60.74,"l":57.21,"c":60.28,"v":373800},{"d":"2008-03-14","o":61.1,"h":62.11,"l":57.62,"c":59.23,"v":689600},{"d":"2008-03-17","o":56.97,"h":58.89,"l":55.7,"c":57.9,"v":627700},{"d":"2008-03-18","o":58.19,"h":60.44,"l":58.01,"c":60.38,"v":512400},{"d":"2008-03-19","o":60.28,"h":62.18,"l":59.41,"c":60.11,"v":461700},{"d":"2008-03-20","o":59.76,"h":64.81,"l":59.7,"c":64.44,"v":428700},{"d":"2008-03-24","o":65.23,"h":67.57,"l":65.23,"c":66.07,"v":738100},{"d":"2008-03-25","o":66.06,"h":67.99,"l":65.09,"c":66.92,"v":442100},{"d":"2008-03-26","o":66.14,"h":66.21,"l":64.2,"c":65.81,"v":365000},{"d":"2008-03-27","o":66.01,"h":66.91,"l":64.84,"c":65.15,"v":286200},{"d":"2008-03-28","o":65.55,"h":65.67,"l":62.38,"c":63.27,"v":383500},{"d":"2008-03-31","o":63.89,"h":64.65,"l":62.87,"c":63.38,"v":311900},{"d":"2008-04-01","o":64.49,"h":67.53,"l":64.48,"c":67.15,"v":400600},{"d":"2008-04-02","o":67.75,"h":67.75,"l":64.96,"c":65.7,"v":557100},{"d":"2008-04-03","o":65.45,"h":66.68,"l":65,"c":66.24,"v":384900},{"d":"2008-04-04","o":65.91,"h":66.24,"l":62.42,"c":63.31,"v":589300},{"d":"2008-04-07","o":63.92,"h":64.4,"l":63.63,"c":63.76,"v":536700},{"d":"2008-04-08","o":63.73,"h":64.97,"l":63.64,"c":63.69,"v":480600},{"d":"2008-04-09","o":64.16,"h":64.16,"l":60.35,"c":60.64,"v":684900},{"d":"2008-04-10","o":61.09,"h":61.29,"l":60.12,"c":60.67,"v":723700},{"d":"2008-04-11","o":60,"h":60.54,"l":59.53,"c":59.81,"v":517600},{"d":"2008-04-14","o":59.44,"h":60.1,"l":57.57,"c":58.04,"v":529900},{"d":"2008-04-15","o":58.81,"h":59.6,"l":57.75,"c":58.59,"v":346300},{"d":"2008-04-16","o":58.8,"h":60.22,"l":58.43,"c":58.65,"v":611900},{"d":"2008-04-17","o":58.54,"h":59.48,"l":58.18,"c":58.75,"v":543200},{"d":"2008-04-18","o":60.2,"h":61.41,"l":60.17,"c":60.8,"v":447200},{"d":"2008-04-21","o":61.02,"h":61.02,"l":58.84,"c":59.03,"v":313200},{"d":"2008-04-22","o":58.97,"h":59.24,"l":58.25,"c":58.6,"v":426800},{"d":"2008-04-23","o":58.6,"h":58.6,"l":57.61,"c":57.93,"v":332600},{"d":"2008-04-24","o":57.66,"h":60.93,"l":57.5,"c":60.08,"v":1037900},{"d":"2008-04-25","o":60.5,"h":61.51,"l":59.47,"c":61.3,"v":471400},{"d":"2008-04-28","o":61.69,"h":63.32,"l":61.46,"c":63.18,"v":456000},{"d":"2008-04-29","o":63.36,"h":63.9,"l":62.65,"c":63.1,"v":269300},{"d":"2008-04-30","o":63.39,"h":63.9,"l":61.73,"c":62.02,"v":345100},{"d":"2008-05-01","o":61.19,"h":63.99,"l":60.92,"c":63.05,"v":605700},{"d":"2008-05-02","o":63.75,"h":67.14,"l":63.62,"c":64.78,"v":701200},{"d":"2008-05-05","o":65.1,"h":65.57,"l":64.04,"c":64.82,"v":279000},{"d":"2008-05-06","o":63.62,"h":65.53,"l":63.23,"c":65.28,"v":210800},{"d":"2008-05-07","o":64.94,"h":65.76,"l":62.58,"c":63.26,"v":239100},{"d":"2008-05-08","o":63.12,"h":64,"l":62.53,"c":63.25,"v":347300},{"d":"2008-05-09","o":63,"h":63.96,"l":62.64,"c":63.41,"v":486600},{"d":"2008-05-12","o":63.07,"h":65.5,"l":62.66,"c":65.33,"v":375800},{"d":"2008-05-13","o":64.77,"h":65.7,"l":64.01,"c":64.24,"v":263100},{"d":"2008-05-14","o":64.24,"h":65.7,"l":63.92,"c":65.01,"v":239500},{"d":"2008-05-15","o":65.38,"h":66.42,"l":65.12,"c":66.34,"v":214900},{"d":"2008-05-16","o":66.65,"h":66.65,"l":64.74,"c":64.97,"v":452600},{"d":"2008-05-19","o":65,"h":66.19,"l":64.57,"c":65.52,"v":188900},{"d":"2008-05-20","o":64.87,"h":64.98,"l":63.69,"c":64.54,"v":277500},{"d":"2008-05-21","o":64.74,"h":64.9,"l":62.6,"c":62.86,"v":316100},{"d":"2008-05-22","o":62.46,"h":64.48,"l":62.31,"c":63.26,"v":262600},{"d":"2008-05-23","o":63.25,"h":63.41,"l":62.42,"c":62.73,"v":194400},{"d":"2008-05-27","o":62.73,"h":64.3,"l":62.27,"c":63.86,"v":290000},{"d":"2008-05-28","o":64.19,"h":64.19,"l":62.81,"c":62.96,"v":325300},{"d":"2008-05-29","o":62.71,"h":65.58,"l":62.71,"c":65.23,"v":401600},{"d":"2008-05-30","o":66.09,"h":66.79,"l":64.13,"c":64.31,"v":216900},{"d":"2008-06-02","o":64.59,"h":64.59,"l":62.45,"c":63.77,"v":224100},{"d":"2008-06-03","o":64.05,"h":65,"l":63.09,"c":63.45,"v":246800},{"d":"2008-06-04","o":63.4,"h":64.49,"l":62.7,"c":63.78,"v":237000},{"d":"2008-06-05","o":64.43,"h":66.21,"l":64.14,"c":65.91,"v":298900},{"d":"2008-06-06","o":64.95,"h":66.03,"l":64.16,"c":64.18,"v":584000},{"d":"2008-06-09","o":64.03,"h":64.81,"l":62.78,"c":63.48,"v":230200},{"d":"2008-06-10","o":63.15,"h":64.45,"l":63.06,"c":63.88,"v":286700},{"d":"2008-06-11","o":63.5,"h":64.32,"l":61,"c":61.74,"v":377100},{"d":"2008-06-12","o":62.59,"h":63.56,"l":61.23,"c":61.52,"v":286100},{"d":"2008-06-13","o":62.44,"h":63.45,"l":61.1,"c":63.28,"v":375200},{"d":"2008-06-16","o":62.84,"h":64.04,"l":62.38,"c":63.79,"v":211600},{"d":"2008-06-17","o":64.49,"h":64.71,"l":62.76,"c":63.1,"v":218800},{"d":"2008-06-18","o":62.49,"h":63.03,"l":61.61,"c":62.47,"v":253800},{"d":"2008-06-19","o":62.11,"h":62.87,"l":61.15,"c":62.47,"v":355000},{"d":"2008-06-20","o":61.79,"h":61.9,"l":60.61,"c":60.8,"v":321700},{"d":"2008-06-23","o":60.66,"h":60.81,"l":59.2,"c":59.66,"v":332300},{"d":"2008-06-24","o":59.09,"h":59.5,"l":57.84,"c":59.15,"v":530200},{"d":"2008-06-25","o":59.79,"h":60.53,"l":58.78,"c":58.79,"v":308500},{"d":"2008-06-26","o":57,"h":58.08,"l":56.76,"c":57.36,"v":494700},{"d":"2008-06-27","o":57.35,"h":57.51,"l":55.52,"c":56.92,"v":462800},{"d":"2008-06-30","o":57.4,"h":57.4,"l":54.5,"c":54.68,"v":637100},{"d":"2008-07-01","o":54.28,"h":54.94,"l":52.46,"c":54.88,"v":828200},{"d":"2008-07-02","o":54.67,"h":55.38,"l":52.76,"c":53.07,"v":494200},{"d":"2008-07-03","o":53.2,"h":53.32,"l":52,"c":52.92,"v":256100},{"d":"2008-07-07","o":52.86,"h":53.5,"l":50.67,"c":51.48,"v":615500},{"d":"2008-07-08","o":50.79,"h":53.36,"l":49.87,"c":53.18,"v":726400},{"d":"2008-07-09","o":52.83,"h":53.4,"l":49.34,"c":49.89,"v":721600},{"d":"2008-07-10","o":49.59,"h":50.48,"l":47.85,"c":48.2,"v":1436700},{"d":"2008-07-11","o":48.16,"h":48.16,"l":43.24,"c":46.18,"v":1296200},{"d":"2008-07-14","o":46.56,"h":47.7,"l":44.6,"c":44.86,"v":1299400},{"d":"2008-07-15","o":44.11,"h":44.97,"l":42.86,"c":43.31,"v":1113900},{"d":"2008-07-16","o":42.32,"h":47.6,"l":42.15,"c":47.12,"v":662000},{"d":"2008-07-17","o":49.33,"h":52.07,"l":47.75,"c":51.63,"v":1005800},{"d":"2008-07-18","o":52.26,"h":52.26,"l":49.29,"c":50.47,"v":400300},{"d":"2008-07-21","o":51.45,"h":53.49,"l":50.61,"c":50.66,"v":702500},{"d":"2008-07-22","o":49.65,"h":54.87,"l":49.3,"c":54.17,"v":515200},{"d":"2008-07-23","o":54.51,"h":55.84,"l":52.62,"c":54.97,"v":755800},{"d":"2008-07-24","o":52.5,"h":55.21,"l":50,"c":50.92,"v":1223600},{"d":"2008-07-25","o":50.86,"h":52.07,"l":48.24,"c":49.67,"v":456900},{"d":"2008-07-28","o":49.8,"h":50.72,"l":48.36,"c":48.77,"v":311600},{"d":"2008-07-29","o":49.19,"h":51.79,"l":49.16,"c":51.57,"v":370000},{"d":"2008-07-30","o":52.34,"h":53.39,"l":51.99,"c":52.71,"v":712600},{"d":"2008-07-31","o":52,"h":52.92,"l":50.62,"c":51.95,"v":326700},{"d":"2008-08-01","o":51.6,"h":52.7,"l":50.78,"c":52,"v":359500},{"d":"2008-08-04","o":52.4,"h":52.87,"l":50.88,"c":51.55,"v":486200},{"d":"2008-08-05","o":51.85,"h":54.5,"l":51.78,"c":54.2,"v":547400},{"d":"2008-08-06","o":53,"h":53.94,"l":52.61,"c":53.77,"v":343300},{"d":"2008-08-07","o":52.75,"h":52.87,"l":51,"c":51.42,"v":435000},{"d":"2008-08-08","o":50.58,"h":54.67,"l":50.58,"c":54.17,"v":438700},{"d":"2008-08-11","o":54.51,"h":55.87,"l":53.54,"c":53.75,"v":550500},{"d":"2008-08-12","o":53.6,"h":53.85,"l":52.07,"c":53.02,"v":271500},{"d":"2008-08-13","o":53,"h":53.29,"l":50.64,"c":51.15,"v":443800},{"d":"2008-08-14","o":51.25,"h":53.08,"l":50.5,"c":52.89,"v":277700},{"d":"2008-08-15","o":53.29,"h":54.24,"l":52.31,"c":52.81,"v":271900},{"d":"2008-08-18","o":53.43,"h":53.43,"l":51.61,"c":51.87,"v":236000},{"d":"2008-08-19","o":52,"h":52,"l":50.16,"c":51.42,"v":226900},{"d":"2008-08-20","o":51.98,"h":53.3,"l":51.01,"c":53.06,"v":396900},{"d":"2008-08-21","o":52.26,"h":52.77,"l":51.81,"c":52.31,"v":255300},{"d":"2008-08-22","o":53,"h":53.59,"l":52.05,"c":53.47,"v":404600},{"d":"2008-08-25","o":53.16,"h":53.2,"l":52.04,"c":52.53,"v":184500},{"d":"2008-08-26","o":52.12,"h":52.51,"l":51.68,"c":52.46,"v":168700},{"d":"2008-08-27","o":52.1,"h":53.68,"l":51.8,"c":53.2,"v":179100},{"d":"2008-08-28","o":53.45,"h":55.1,"l":52.76,"c":54.92,"v":513900},{"d":"2008-08-29","o":54.67,"h":55.04,"l":54.09,"c":54.23,"v":168300},{"d":"2008-09-02","o":54.59,"h":55.28,"l":53.71,"c":54.3,"v":268600},{"d":"2008-09-03","o":54.35,"h":54.74,"l":53.44,"c":53.95,"v":318100},{"d":"2008-09-04","o":53.86,"h":54.54,"l":51.51,"c":51.79,"v":324600},{"d":"2008-09-05","o":51.45,"h":52.11,"l":50.3,"c":51.36,"v":598400},{"d":"2008-09-08","o":52.41,"h":54.26,"l":52.38,"c":54.07,"v":585800},{"d":"2008-09-09","o":54.29,"h":54.45,"l":50.3,"c":50.63,"v":540000},{"d":"2008-09-10","o":50.45,"h":50.92,"l":47.19,"c":47.91,"v":1195600},{"d":"2008-09-11","o":46.51,"h":47.85,"l":45.58,"c":46.75,"v":1097000},{"d":"2008-09-12","o":46.72,"h":47.07,"l":44.8,"c":45.06,"v":751500},{"d":"2008-09-15","o":42.51,"h":43.98,"l":41.34,"c":41.97,"v":1163900},{"d":"2008-09-16","o":38.87,"h":41.95,"l":38.37,"c":41.44,"v":1633400},{"d":"2008-09-17","o":41.75,"h":41.75,"l":32,"c":33.82,"v":1878600},{"d":"2008-09-18","o":33.01,"h":39.93,"l":32.15,"c":38.7,"v":2922700},{"d":"2008-09-19","o":40.75,"h":40.75,"l":39.2,"c":40.75,"v":15400},{"d":"2008-09-22","o":40.75,"h":41.71,"l":39.7,"c":40.6,"v":674800},{"d":"2008-09-23","o":40.53,"h":41.22,"l":39.99,"c":41.08,"v":396100},{"d":"2008-09-24","o":41.92,"h":41.92,"l":40.25,"c":41,"v":419700},{"d":"2008-09-25","o":40.26,"h":41.71,"l":40.26,"c":41.61,"v":363300},{"d":"2008-09-26","o":40.25,"h":40.5,"l":39,"c":39.88,"v":605300},{"d":"2008-09-29","o":39.5,"h":43.44,"l":35,"c":38.35,"v":794300},{"d":"2008-09-30","o":38.98,"h":39.25,"l":36.03,"c":37.01,"v":708000},{"d":"2008-10-01","o":36.11,"h":37,"l":35.77,"c":36.02,"v":513400},{"d":"2008-10-02","o":36.5,"h":38.9,"l":34.63,"c":34.7,"v":435100},{"d":"2008-10-03","o":34.88,"h":36.63,"l":33.14,"c":33.4,"v":790300},{"d":"2008-10-06","o":32.98,"h":34.75,"l":28.4,"c":34.75,"v":1814000},{"d":"2008-10-07","o":34.76,"h":35.48,"l":30,"c":30.89,"v":763100},{"d":"2008-10-08","o":29.65,"h":32.1,"l":28.56,"c":30.3,"v":2098300},{"d":"2008-10-09","o":31.8,"h":31.8,"l":23.26,"c":24.65,"v":968300},{"d":"2008-10-10","o":23.01,"h":26.32,"l":17.75,"c":24.4,"v":1700600},{"d":"2008-10-13","o":26.9,"h":28.5,"l":26.17,"c":28.15,"v":174800},{"d":"2008-10-14","o":29.61,"h":30.75,"l":27.51,"c":28.43,"v":742900},{"d":"2008-10-15","o":28.81,"h":28.81,"l":25.5,"c":25.5,"v":628100},{"d":"2008-10-16","o":25.16,"h":25.5,"l":21,"c":24.26,"v":1055000},{"d":"2008-10-17","o":23.83,"h":25.54,"l":23.58,"c":24.28,"v":517500},{"d":"2008-10-20","o":25.17,"h":25.17,"l":22.96,"c":23.82,"v":517700},{"d":"2008-10-21","o":23.64,"h":24.82,"l":22.74,"c":22.85,"v":596800},{"d":"2008-10-22","o":22.59,"h":23,"l":20.92,"c":21.44,"v":486700},{"d":"2008-10-23","o":20.76,"h":21.65,"l":18.37,"c":19.92,"v":827800},{"d":"2008-10-24","o":18,"h":20.48,"l":17.03,"c":19.7,"v":602400},{"d":"2008-10-27","o":19,"h":19.37,"l":18,"c":18.01,"v":461300},{"d":"2008-10-28","o":18.5,"h":19.82,"l":17.82,"c":19.63,"v":697500},{"d":"2008-10-29","o":19.64,"h":21.15,"l":19.52,"c":20.4,"v":686800},{"d":"2008-10-30","o":21,"h":21.41,"l":20.2,"c":21.28,"v":677800},{"d":"2008-10-31","o":21.33,"h":23.98,"l":21.07,"c":23.44,"v":632400},{"d":"2008-11-03","o":23.89,"h":24.78,"l":23.3,"c":24.35,"v":402400},{"d":"2008-11-04","o":24.8,"h":26.31,"l":23.71,"c":23.79,"v":651300},{"d":"2008-11-05","o":23.12,"h":24.73,"l":22.61,"c":23.21,"v":439500},{"d":"2008-11-06","o":22.64,"h":23.02,"l":20.71,"c":21.07,"v":542400},{"d":"2008-11-07","o":21.21,"h":21.91,"l":19.75,"c":20.33,"v":382900},{"d":"2008-11-10","o":21.21,"h":21.4,"l":19.07,"c":19.36,"v":390200},{"d":"2008-11-11","o":19.25,"h":19.6,"l":18.16,"c":19.12,"v":432000},{"d":"2008-11-12","o":18.6,"h":18.82,"l":16.97,"c":17.17,"v":554500},{"d":"2008-11-13","o":16.94,"h":18.97,"l":15.8,"c":18.68,"v":599100},{"d":"2008-11-14","o":18.3,"h":19.52,"l":17.41,"c":17.7,"v":410000},{"d":"2008-11-17","o":17.12,"h":17.68,"l":15.75,"c":15.84,"v":458000},{"d":"2008-11-18","o":15.64,"h":16.7,"l":15.53,"c":15.95,"v":472000},{"d":"2008-11-19","o":16,"h":16,"l":14,"c":14.13,"v":562100},{"d":"2008-11-20","o":13.96,"h":14,"l":11.63,"c":11.84,"v":913700},{"d":"2008-11-21","o":12.54,"h":13.18,"l":11.49,"c":13.05,"v":721400},{"d":"2008-11-24","o":13.5,"h":15.25,"l":13.39,"c":14.95,"v":715800},{"d":"2008-11-25","o":15.58,"h":16.05,"l":14.35,"c":15.31,"v":513100},{"d":"2008-11-26","o":14.99,"h":17.13,"l":14.68,"c":16.6,"v":451700},{"d":"2008-11-28","o":16.68,"h":18.15,"l":16.52,"c":17.61,"v":229200},{"d":"2008-12-01","o":17.99,"h":17.99,"l":15.8,"c":16,"v":644400},{"d":"2008-12-02","o":16.3,"h":18.39,"l":16.02,"c":17.3,"v":633800},{"d":"2008-12-03","o":16.33,"h":20.09,"l":16.32,"c":20.02,"v":855000},{"d":"2008-12-04","o":19.68,"h":21.13,"l":18.77,"c":19.23,"v":475000},{"d":"2008-12-05","o":18.44,"h":20.49,"l":17.25,"c":19.55,"v":907000},{"d":"2008-12-08","o":21.25,"h":23.5,"l":20.56,"c":21.98,"v":1103900},{"d":"2008-12-09","o":21.85,"h":21.85,"l":19.86,"c":20.23,"v":704600},{"d":"2008-12-10","o":20.78,"h":21.99,"l":19.61,"c":21.8,"v":862300},{"d":"2008-12-11","o":21.5,"h":21.71,"l":18.88,"c":19.42,"v":587800},{"d":"2008-12-12","o":18.93,"h":19.4,"l":18.26,"c":18.91,"v":501400},{"d":"2008-12-15","o":19.35,"h":19.36,"l":17.76,"c":17.88,"v":483800},{"d":"2008-12-16","o":18.02,"h":19.74,"l":18,"c":19.41,"v":859000},{"d":"2008-12-17","o":19.33,"h":20.7,"l":19.17,"c":19.78,"v":710700},{"d":"2008-12-18","o":20.13,"h":20.13,"l":18.29,"c":19.14,"v":534500},{"d":"2008-12-19","o":19.28,"h":19.5,"l":18.63,"c":19.2,"v":875200},{"d":"2008-12-22","o":18.95,"h":18.95,"l":17.5,"c":17.75,"v":823200},{"d":"2008-12-23","o":17.75,"h":18.21,"l":17.5,"c":17.62,"v":552700},{"d":"2008-12-24","o":18.13,"h":18.13,"l":17.41,"c":17.85,"v":198500},{"d":"2008-12-26","o":17.7,"h":18.29,"l":17.27,"c":17.63,"v":308400},{"d":"2008-12-29","o":17.42,"h":17.61,"l":17,"c":17.23,"v":538200},{"d":"2008-12-30","o":17.13,"h":19,"l":17.1,"c":18.89,"v":857300},{"d":"2008-12-31","o":19.15,"h":21,"l":19.12,"c":20.79,"v":840100},{"d":"2009-01-02","o":20.98,"h":22.14,"l":20.39,"c":21.25,"v":661600},{"d":"2009-01-05","o":21.25,"h":22.18,"l":21.19,"c":22.03,"v":654700},{"d":"2009-01-06","o":22.21,"h":23.27,"l":22.21,"c":22.54,"v":941800},{"d":"2009-01-07","o":22.16,"h":22.16,"l":20.7,"c":20.85,"v":634100},{"d":"2009-01-08","o":20.56,"h":21.56,"l":20.2,"c":21.43,"v":315500},{"d":"2009-01-09","o":21.81,"h":21.81,"l":20.4,"c":20.92,"v":295100},{"d":"2009-01-12","o":20.93,"h":20.96,"l":19.76,"c":19.98,"v":501600},{"d":"2009-01-13","o":20.01,"h":20.52,"l":19.51,"c":20.07,"v":287400},{"d":"2009-01-14","o":19.83,"h":19.83,"l":18.6,"c":18.96,"v":428100},{"d":"2009-01-15","o":18.6,"h":19.32,"l":17.75,"c":18.37,"v":517100},{"d":"2009-01-16","o":19.33,"h":19.33,"l":17.95,"c":18.78,"v":406600},{"d":"2009-01-20","o":17.94,"h":18.4,"l":16.46,"c":16.55,"v":569900},{"d":"2009-01-21","o":16.87,"h":17.9,"l":15.45,"c":17.74,"v":693300},{"d":"2009-01-22","o":16.78,"h":17.88,"l":15.5,"c":16.23,"v":1099100},{"d":"2009-01-23","o":15.63,"h":17.23,"l":15.51,"c":17.05,"v":348800},{"d":"2009-01-26","o":17.1,"h":17.77,"l":17.1,"c":17.68,"v":927700},{"d":"2009-01-27","o":17.68,"h":18.16,"l":16.76,"c":17.71,"v":494900},{"d":"2009-01-28","o":18.42,"h":19.99,"l":18.35,"c":19.77,"v":597100},{"d":"2009-01-29","o":19.13,"h":19.13,"l":17.59,"c":17.68,"v":475400},{"d":"2009-01-30","o":17.93,"h":18.13,"l":16.82,"c":17.08,"v":376400},{"d":"2009-02-02","o":16.26,"h":16.9,"l":15.91,"c":16.68,"v":495100},{"d":"2009-02-03","o":16.7,"h":17.37,"l":16.13,"c":17.12,"v":450500},{"d":"2009-02-04","o":17,"h":17.33,"l":16.25,"c":16.53,"v":493500},{"d":"2009-02-05","o":16.2,"h":17.35,"l":16.2,"c":16.84,"v":341900},{"d":"2009-02-06","o":16.91,"h":17.97,"l":16.91,"c":17.36,"v":503000},{"d":"2009-02-09","o":17.58,"h":17.95,"l":17.15,"c":17.56,"v":274800},{"d":"2009-02-10","o":17.8,"h":17.85,"l":15.54,"c":15.69,"v":636000},{"d":"2009-02-11","o":15.84,"h":16.29,"l":15.25,"c":15.6,"v":841300},{"d":"2009-02-12","o":15.7,"h":15.7,"l":15,"c":15.6,"v":557400},{"d":"2009-02-13","o":15.85,"h":16.17,"l":15,"c":15.22,"v":473200},{"d":"2009-02-17","o":15,"h":15,"l":14.05,"c":14.15,"v":635600},{"d":"2009-02-18","o":14.35,"h":14.74,"l":13.62,"c":13.94,"v":652700},{"d":"2009-02-19","o":14.17,"h":14.3,"l":12.89,"c":13,"v":623200},{"d":"2009-02-20","o":12.71,"h":12.91,"l":11.71,"c":12.59,"v":1719300},{"d":"2009-02-23","o":12.79,"h":12.88,"l":11.8,"c":11.99,"v":663600},{"d":"2009-02-24","o":12,"h":13.39,"l":11.75,"c":13.25,"v":911800},{"d":"2009-02-25","o":13.2,"h":13.45,"l":12.2,"c":12.96,"v":457700},{"d":"2009-02-26","o":13.47,"h":13.95,"l":12.61,"c":12.81,"v":488500},{"d":"2009-02-27","o":12.29,"h":12.69,"l":11.93,"c":12.17,"v":475000},{"d":"2009-03-02","o":11.71,"h":11.88,"l":11.06,"c":11.24,"v":560000},{"d":"2009-03-03","o":11.26,"h":11.99,"l":10.53,"c":10.89,"v":850800},{"d":"2009-03-04","o":11.28,"h":11.95,"l":10.92,"c":11.6,"v":580400},{"d":"2009-03-05","o":11.42,"h":11.42,"l":10.2,"c":10.49,"v":615300},{"d":"2009-03-06","o":10.52,"h":10.99,"l":10.33,"c":10.75,"v":841800},{"d":"2009-03-09","o":10.5,"h":10.92,"l":10.12,"c":10.27,"v":767200},{"d":"2009-03-10","o":10.88,"h":11.65,"l":10.35,"c":11.49,"v":716900},{"d":"2009-03-11","o":11.7,"h":12.8,"l":11.28,"c":12.28,"v":1259000},{"d":"2009-03-12","o":12.23,"h":13.49,"l":11.66,"c":13.36,"v":735000},{"d":"2009-03-13","o":13.59,"h":14.13,"l":12.9,"c":13.23,"v":686300},{"d":"2009-03-16","o":13.32,"h":14.54,"l":12.89,"c":12.93,"v":915800},{"d":"2009-03-17","o":13,"h":13.38,"l":12.38,"c":13.33,"v":479500},{"d":"2009-03-18","o":13.4,"h":14.92,"l":13.3,"c":14.22,"v":836400},{"d":"2009-03-19","o":14.65,"h":14.65,"l":13.11,"c":13.21,"v":679200},{"d":"2009-03-20","o":13.12,"h":13.39,"l":12.4,"c":12.52,"v":368000},{"d":"2009-03-23","o":12.81,"h":15.58,"l":12.81,"c":15.5,"v":936600},{"d":"2009-03-24","o":14.71,"h":15.62,"l":14.24,"c":14.91,"v":882400},{"d":"2009-03-25","o":15.28,"h":17.12,"l":14.89,"c":15.4,"v":1437900},{"d":"2009-03-26","o":15.76,"h":16.33,"l":15.5,"c":16.23,"v":802300},{"d":"2009-03-27","o":15.79,"h":16.5,"l":15.54,"c":15.62,"v":392000},{"d":"2009-03-30","o":15.19,"h":15.19,"l":13.81,"c":13.92,"v":496900},{"d":"2009-03-31","o":14.29,"h":15.1,"l":14.14,"c":14.72,"v":405600},{"d":"2009-04-01","o":14.39,"h":15.65,"l":14.28,"c":15.2,"v":427700},{"d":"2009-04-02","o":15.87,"h":17.28,"l":15.86,"c":16.33,"v":933400},{"d":"2009-04-03","o":16.24,"h":17.25,"l":16.19,"c":16.93,"v":778500},{"d":"2009-04-06","o":16.6,"h":16.99,"l":16.17,"c":16.76,"v":738700},{"d":"2009-04-07","o":16.46,"h":16.6,"l":16,"c":16.11,"v":1013600},{"d":"2009-04-08","o":16.55,"h":16.87,"l":15.84,"c":16.57,"v":533600},{"d":"2009-04-09","o":17.45,"h":19.61,"l":17.29,"c":18.8,"v":1426800},{"d":"2009-04-13","o":18.82,"h":19.87,"l":18.59,"c":19.22,"v":791300},{"d":"2009-04-14","o":19.02,"h":19.76,"l":18.7,"c":18.94,"v":778400},{"d":"2009-04-15","o":18.51,"h":19.29,"l":18.51,"c":19.17,"v":442000},{"d":"2009-04-16","o":19.17,"h":19.4,"l":18.62,"c":18.91,"v":570900},{"d":"2009-04-17","o":19.23,"h":20.44,"l":18.8,"c":20,"v":902200},{"d":"2009-04-20","o":19.35,"h":19.35,"l":18.31,"c":18.85,"v":1000700},{"d":"2009-04-21","o":18.38,"h":19.6,"l":17.84,"c":19.28,"v":623200},{"d":"2009-04-22","o":19.12,"h":19.58,"l":18.53,"c":18.88,"v":749700},{"d":"2009-04-23","o":17.03,"h":17.51,"l":15.67,"c":16.34,"v":3258200},{"d":"2009-04-24","o":16.11,"h":16.62,"l":15.88,"c":16.29,"v":700100},{"d":"2009-04-27","o":15.68,"h":16,"l":15.38,"c":15.82,"v":842900},{"d":"2009-04-28","o":15.62,"h":15.7,"l":15.13,"c":15.31,"v":700300},{"d":"2009-04-29","o":15.54,"h":17.22,"l":15.07,"c":16.99,"v":1681700},{"d":"2009-04-30","o":17.36,"h":18.02,"l":17.25,"c":17.52,"v":1468300},{"d":"2009-05-01","o":17.71,"h":18.1,"l":17.12,"c":18.03,"v":643100},{"d":"2009-05-04","o":18.1,"h":19.48,"l":17.59,"c":19.35,"v":673000},{"d":"2009-05-05","o":19.33,"h":19.95,"l":18.9,"c":19.14,"v":1103400},{"d":"2009-05-06","o":19.45,"h":19.65,"l":18.81,"c":19.08,"v":538100},{"d":"2009-05-07","o":19.41,"h":19.78,"l":17.72,"c":18.09,"v":698400},{"d":"2009-05-08","o":18.39,"h":18.95,"l":17.75,"c":18.7,"v":617700},{"d":"2009-05-11","o":18.01,"h":19,"l":18.01,"c":18.59,"v":619400},{"d":"2009-05-12","o":18.64,"h":18.89,"l":17.25,"c":17.93,"v":730800},{"d":"2009-05-13","o":17.62,"h":17.74,"l":16.75,"c":16.93,"v":387300},{"d":"2009-05-14","o":16.95,"h":17.55,"l":16.8,"c":17.29,"v":422100},{"d":"2009-05-15","o":17.02,"h":17.35,"l":16.61,"c":16.79,"v":390100},{"d":"2009-05-18","o":17.1,"h":17.98,"l":16.92,"c":17.82,"v":593900},{"d":"2009-05-19","o":17.78,"h":18.18,"l":17.5,"c":17.76,"v":552700},{"d":"2009-05-20","o":17.94,"h":18.22,"l":17.53,"c":17.92,"v":819900},{"d":"2009-05-21","o":17.5,"h":18.36,"l":17.26,"c":18.27,"v":825700},{"d":"2009-05-22","o":18.43,"h":18.95,"l":18.29,"c":18.49,"v":394700},{"d":"2009-05-26","o":18.2,"h":19.1,"l":18.2,"c":18.68,"v":436300},{"d":"2009-05-27","o":18.47,"h":18.78,"l":18.32,"c":18.34,"v":539000},{"d":"2009-05-28","o":18.38,"h":18.74,"l":18.22,"c":18.65,"v":551400},{"d":"2009-05-29","o":18.67,"h":19.1,"l":18.44,"c":19.08,"v":449900},{"d":"2009-06-01","o":19.36,"h":20.73,"l":19.36,"c":20.57,"v":839300},{"d":"2009-06-02","o":20.4,"h":20.71,"l":20.11,"c":20.17,"v":698900},{"d":"2009-06-03","o":20.18,"h":20.18,"l":19.42,"c":19.95,"v":379500},{"d":"2009-06-04","o":19.9,"h":20.34,"l":19.71,"c":20.18,"v":366000},{"d":"2009-06-05","o":20.47,"h":21.9,"l":20.25,"c":20.87,"v":1063800},{"d":"2009-06-08","o":20.75,"h":21.24,"l":20.24,"c":21.09,"v":461200},{"d":"2009-06-09","o":21.19,"h":21.94,"l":21.11,"c":21.84,"v":356400},{"d":"2009-06-10","o":22.1,"h":22.29,"l":21.24,"c":21.55,"v":475200},{"d":"2009-06-11","o":21.78,"h":22.5,"l":21.35,"c":22.21,"v":369600},{"d":"2009-06-12","o":22.12,"h":22.62,"l":22.05,"c":22.49,"v":402900},{"d":"2009-06-15","o":22.28,"h":22.28,"l":20.63,"c":21.2,"v":904600},{"d":"2009-06-16","o":21.2,"h":21.36,"l":19.96,"c":20.5,"v":498900},{"d":"2009-06-17","o":20.43,"h":20.61,"l":19.82,"c":20.18,"v":189100},{"d":"2009-06-18","o":20.38,"h":20.73,"l":20.2,"c":20.44,"v":203200},{"d":"2009-06-19","o":20.74,"h":20.99,"l":20.13,"c":20.38,"v":296600},{"d":"2009-06-22","o":20.05,"h":20.16,"l":18.9,"c":18.93,"v":420900},{"d":"2009-06-23","o":18.85,"h":19.49,"l":18.67,"c":19.18,"v":339900},{"d":"2009-06-24","o":19.42,"h":20.24,"l":19.17,"c":19.44,"v":300100},{"d":"2009-06-25","o":19.5,"h":19.59,"l":18.92,"c":18.92,"v":442700},{"d":"2009-06-26","o":18.86,"h":20.09,"l":18.8,"c":19.84,"v":359500},{"d":"2009-06-29","o":20.01,"h":20.27,"l":19.72,"c":20.01,"v":363600},{"d":"2009-06-30","o":20.13,"h":20.29,"l":19.34,"c":20.09,"v":340400},{"d":"2009-07-01","o":20.08,"h":20.49,"l":19.99,"c":20.44,"v":203200},{"d":"2009-07-02","o":19.88,"h":20.21,"l":19.48,"c":20.21,"v":319200},{"d":"2009-07-06","o":19.87,"h":20,"l":18.92,"c":19.18,"v":517900},{"d":"2009-07-07","o":19.25,"h":19.25,"l":18.5,"c":18.61,"v":297800},{"d":"2009-07-08","o":18.57,"h":18.98,"l":18.13,"c":18.26,"v":378300},{"d":"2009-07-09","o":18.44,"h":18.5,"l":17.83,"c":18,"v":382000},{"d":"2009-07-10","o":18.01,"h":18.23,"l":17.9,"c":18.1,"v":362400},{"d":"2009-07-13","o":18.35,"h":18.75,"l":17.96,"c":18.5,"v":1645300},{"d":"2009-07-14","o":18.87,"h":19.51,"l":18.57,"c":19.47,"v":777100},{"d":"2009-07-15","o":20,"h":21.11,"l":19.64,"c":20.69,"v":593200},{"d":"2009-07-16","o":20.43,"h":21.14,"l":20.11,"c":20.98,"v":352600},{"d":"2009-07-17","o":20.82,"h":21.3,"l":20.71,"c":21.15,"v":266900},{"d":"2009-07-20","o":21.35,"h":22.16,"l":21.22,"c":22.06,"v":651700},{"d":"2009-07-21","o":22.26,"h":22.49,"l":21.91,"c":22.13,"v":655300},{"d":"2009-07-22","o":21.95,"h":22.41,"l":21.43,"c":21.75,"v":803700},{"d":"2009-07-23","o":21.77,"h":23.06,"l":21.7,"c":22.87,"v":871200},{"d":"2009-07-24","o":22.46,"h":23.05,"l":22.3,"c":23,"v":329400},{"d":"2009-07-27","o":23.04,"h":23.66,"l":22.9,"c":23.43,"v":393400},{"d":"2009-07-28","o":23.35,"h":23.42,"l":22.4,"c":22.6,"v":319500},{"d":"2009-07-29","o":22.6,"h":22.9,"l":21.76,"c":21.85,"v":756300},{"d":"2009-07-30","o":22.11,"h":22.42,"l":21.63,"c":21.68,"v":1833800},{"d":"2009-07-31","o":21.29,"h":21.36,"l":19.91,"c":20.64,"v":1722600},{"d":"2009-08-03","o":20.94,"h":21.03,"l":20.52,"c":20.7,"v":1544800},{"d":"2009-08-04","o":20.7,"h":21.18,"l":20.39,"c":20.4,"v":788800},{"d":"2009-08-05","o":20.55,"h":21.49,"l":20.42,"c":21.3,"v":736400},{"d":"2009-08-06","o":21.27,"h":21.63,"l":21.12,"c":21.31,"v":550100},{"d":"2009-08-07","o":21.15,"h":21.72,"l":20.27,"c":21.42,"v":948900},{"d":"2009-08-10","o":21.31,"h":21.4,"l":20.81,"c":21.13,"v":397300},{"d":"2009-08-11","o":20.94,"h":20.94,"l":20.34,"c":20.68,"v":395000},{"d":"2009-08-12","o":20.68,"h":21.41,"l":20.59,"c":21.14,"v":596700},{"d":"2009-08-13","o":21.64,"h":21.92,"l":21.14,"c":21.85,"v":484200},{"d":"2009-08-14","o":21.92,"h":21.92,"l":21.51,"c":21.85,"v":327900},{"d":"2009-08-17","o":21.19,"h":21.2,"l":20.52,"c":20.54,"v":357700},{"d":"2009-08-18","o":20.54,"h":21.1,"l":20.5,"c":20.63,"v":277800},{"d":"2009-08-19","o":20.29,"h":20.89,"l":20.29,"c":20.42,"v":269700},{"d":"2009-08-20","o":20.56,"h":21.39,"l":20.45,"c":21.3,"v":458200},{"d":"2009-08-21","o":21.5,"h":22,"l":20.9,"c":21.06,"v":676700},{"d":"2009-08-24","o":21.3,"h":21.55,"l":20.55,"c":20.66,"v":491000},{"d":"2009-08-25","o":20.71,"h":21.29,"l":20.71,"c":21.21,"v":663300},{"d":"2009-08-26","o":21.24,"h":21.3,"l":20.88,"c":21.18,"v":340900},{"d":"2009-08-27","o":21.27,"h":21.99,"l":20.87,"c":21.89,"v":583400},{"d":"2009-08-28","o":22.2,"h":22.5,"l":22.08,"c":22.46,"v":633600},{"d":"2009-08-31","o":22.35,"h":22.7,"l":22,"c":22.69,"v":466100},{"d":"2009-09-01","o":22.47,"h":23.2,"l":21.95,"c":22,"v":829400},{"d":"2009-09-02","o":22.05,"h":22.22,"l":21.4,"c":21.51,"v":636000},{"d":"2009-09-03","o":21.81,"h":22.15,"l":21.59,"c":22.13,"v":529800},{"d":"2009-09-04","o":22.18,"h":22.65,"l":21.96,"c":22.58,"v":461500},{"d":"2009-09-08","o":22.72,"h":23.55,"l":22.71,"c":23.35,"v":547400},{"d":"2009-09-09","o":23.52,"h":24.93,"l":23.19,"c":24.81,"v":1925700},{"d":"2009-09-10","o":24.9,"h":25.71,"l":24.53,"c":25.18,"v":1222600},{"d":"2009-09-11","o":25.26,"h":25.69,"l":23.93,"c":24.09,"v":840000},{"d":"2009-09-14","o":23.91,"h":24.91,"l":23.76,"c":24.83,"v":475500},{"d":"2009-09-15","o":24.81,"h":25.01,"l":24.57,"c":24.7,"v":468600},{"d":"2009-09-16","o":25.12,"h":25.7,"l":24.94,"c":25.69,"v":714800},{"d":"2009-09-17","o":25.66,"h":26.36,"l":25.13,"c":25.13,"v":433400},{"d":"2009-09-18","o":25.06,"h":25.71,"l":25.06,"c":25.63,"v":587000},{"d":"2009-09-21","o":25.77,"h":25.77,"l":24.7,"c":25.56,"v":332800},{"d":"2009-09-22","o":25.79,"h":27.4,"l":25.66,"c":27.22,"v":1080400},{"d":"2009-09-23","o":27.38,"h":27.81,"l":26.16,"c":26.33,"v":830400},{"d":"2009-09-24","o":26.52,"h":26.75,"l":25.16,"c":25.91,"v":433500},{"d":"2009-09-25","o":25.81,"h":26.25,"l":25.25,"c":25.4,"v":383900},{"d":"2009-09-28","o":25.52,"h":26.67,"l":25.52,"c":26.64,"v":368500},{"d":"2009-09-29","o":26.58,"h":27.25,"l":26.43,"c":27.02,"v":480900},{"d":"2009-09-30","o":27.11,"h":27.64,"l":26.53,"c":27.28,"v":488000},{"d":"2009-10-01","o":27.16,"h":27.72,"l":25.76,"c":25.84,"v":507400},{"d":"2009-10-02","o":25.45,"h":25.89,"l":24.4,"c":24.52,"v":829400},{"d":"2009-10-05","o":24.81,"h":25.88,"l":24.77,"c":25.55,"v":580600},{"d":"2009-10-06","o":25.89,"h":26.4,"l":25.73,"c":26.07,"v":368000},{"d":"2009-10-07","o":25.95,"h":26.87,"l":25.95,"c":26.35,"v":413800},{"d":"2009-10-08","o":26.83,"h":27.36,"l":26.56,"c":27.24,"v":329800},{"d":"2009-10-09","o":27.07,"h":28.6,"l":27.01,"c":27.98,"v":647900},{"d":"2009-10-12","o":28.33,"h":28.6,"l":27.9,"c":28.4,"v":527200},{"d":"2009-10-13","o":28.4,"h":28.49,"l":27.88,"c":28,"v":743200},{"d":"2009-10-14","o":28.27,"h":28.91,"l":28.25,"c":28.73,"v":556900},{"d":"2009-10-15","o":28.41,"h":28.86,"l":28.2,"c":28.38,"v":355100},{"d":"2009-10-16","o":28.32,"h":28.32,"l":26.39,"c":27.55,"v":751500},{"d":"2009-10-19","o":27.49,"h":27.9,"l":26.73,"c":26.96,"v":999900},{"d":"2009-10-20","o":27.02,"h":27.06,"l":26.39,"c":26.52,"v":488400},{"d":"2009-10-21","o":26.67,"h":27.47,"l":26.52,"c":27.04,"v":338500},{"d":"2009-10-22","o":27.01,"h":28.01,"l":26.71,"c":27.98,"v":416700},{"d":"2009-10-23","o":28.03,"h":28.25,"l":27.31,"c":27.47,"v":336300},{"d":"2009-10-26","o":27.44,"h":27.88,"l":27,"c":27.24,"v":441700},{"d":"2009-10-27","o":27.4,"h":27.52,"l":26.46,"c":27.02,"v":380200},{"d":"2009-10-28","o":26.86,"h":27,"l":25.12,"c":25.27,"v":896000},{"d":"2009-10-29","o":25.74,"h":26.4,"l":25.52,"c":26.37,"v":409100},{"d":"2009-10-30","o":26.98,"h":28.63,"l":26.38,"c":26.98,"v":1445900},{"d":"2009-11-02","o":27.16,"h":27.26,"l":26.05,"c":26.5,"v":1071200},{"d":"2009-11-03","o":26.35,"h":26.79,"l":26,"c":26.21,"v":624900},{"d":"2009-11-04","o":26.66,"h":27.5,"l":26.23,"c":27.03,"v":1057300},{"d":"2009-11-05","o":26.93,"h":27.04,"l":26.02,"c":26.3,"v":675400},{"d":"2009-11-06","o":26.17,"h":26.53,"l":25.86,"c":26.35,"v":459300},{"d":"2009-11-09","o":26.48,"h":27.2,"l":26.41,"c":27,"v":348700},{"d":"2009-11-10","o":26.93,"h":27.19,"l":26.75,"c":26.92,"v":413300},{"d":"2009-11-11","o":26.98,"h":27.44,"l":26.85,"c":26.9,"v":525000},{"d":"2009-11-12","o":26.8,"h":27.27,"l":26.67,"c":27.08,"v":268000},{"d":"2009-11-13","o":27.1,"h":27.34,"l":26.82,"c":27.12,"v":510900},{"d":"2009-11-16","o":27.42,"h":27.48,"l":27.14,"c":27.4,"v":453800},{"d":"2009-11-17","o":27.27,"h":27.27,"l":26.84,"c":27,"v":473400},{"d":"2009-11-18","o":27.04,"h":27.25,"l":26.37,"c":27.21,"v":761600},{"d":"2009-11-19","o":26.82,"h":27.12,"l":26.25,"c":26.73,"v":254300},{"d":"2009-11-20","o":26.82,"h":26.99,"l":26.16,"c":26.3,"v":302100},{"d":"2009-11-23","o":26.9,"h":26.9,"l":26.5,"c":26.85,"v":333500},{"d":"2009-11-24","o":26.7,"h":26.98,"l":26.59,"c":26.63,"v":203900},{"d":"2009-11-25","o":26.8,"h":26.89,"l":26.4,"c":26.5,"v":245400},{"d":"2009-11-27","o":25.71,"h":25.77,"l":25.22,"c":25.5,"v":211600},{"d":"2009-11-30","o":25.63,"h":25.69,"l":25.11,"c":25.3,"v":424400},{"d":"2009-12-01","o":25.72,"h":25.97,"l":25.38,"c":25.7,"v":366500},{"d":"2009-12-02","o":25.83,"h":26.44,"l":25.59,"c":26.32,"v":317000},{"d":"2009-12-03","o":26.32,"h":26.66,"l":26.12,"c":26.2,"v":252200},{"d":"2009-12-04","o":26.43,"h":27.06,"l":26.24,"c":27.02,"v":419300},{"d":"2009-12-07","o":26.89,"h":27,"l":26.46,"c":26.73,"v":455900},{"d":"2009-12-08","o":26.64,"h":26.78,"l":25.87,"c":26.05,"v":300400},{"d":"2009-12-09","o":26.14,"h":26.41,"l":25.53,"c":25.9,"v":287900},{"d":"2009-12-10","o":26.2,"h":26.3,"l":25.69,"c":25.8,"v":973200},{"d":"2009-12-11","o":26.37,"h":26.47,"l":25.79,"c":25.9,"v":380400},{"d":"2009-12-14","o":26.03,"h":26.09,"l":25.8,"c":26,"v":691800},{"d":"2009-12-15","o":25.81,"h":26.56,"l":25.68,"c":26.56,"v":916900},{"d":"2009-12-16","o":26.58,"h":27.35,"l":26.58,"c":26.99,"v":483300},{"d":"2009-12-17","o":26.8,"h":26.8,"l":25.75,"c":26.06,"v":460000},{"d":"2009-12-18","o":26.21,"h":26.3,"l":25.91,"c":25.93,"v":737400},{"d":"2009-12-21","o":25.94,"h":26.64,"l":25.88,"c":26.62,"v":379200},{"d":"2009-12-22","o":26.58,"h":26.89,"l":26.3,"c":26.48,"v":378800},{"d":"2009-12-23","o":26.4,"h":26.74,"l":26.18,"c":26.63,"v":294400},{"d":"2009-12-24","o":26.88,"h":27.05,"l":26.74,"c":27.05,"v":155100},{"d":"2009-12-28","o":27.1,"h":27.15,"l":26.68,"c":26.85,"v":234500},{"d":"2009-12-29","o":26.78,"h":27.66,"l":26.69,"c":27.63,"v":372300},{"d":"2009-12-30","o":27.5,"h":28.1,"l":27.5,"c":28.07,"v":322100},{"d":"2009-12-31","o":28.18,"h":28.58,"l":27.8,"c":28.1,"v":445800},{"d":"2010-01-04","o":28.51,"h":28.6,"l":28.18,"c":28.4,"v":556800},{"d":"2010-01-05","o":28.41,"h":28.52,"l":28.17,"c":28.37,"v":571100},{"d":"2010-01-06","o":28.45,"h":28.64,"l":28.29,"c":28.38,"v":516000},{"d":"2010-01-07","o":28.47,"h":28.76,"l":28.2,"c":28.4,"v":385900},{"d":"2010-01-08","o":28.41,"h":29.38,"l":28.23,"c":29.27,"v":415000},{"d":"2010-01-11","o":29.39,"h":30.08,"l":29.16,"c":29.88,"v":629900},{"d":"2010-01-12","o":29.71,"h":30.08,"l":29.2,"c":29.67,"v":442400},{"d":"2010-01-13","o":29.94,"h":29.96,"l":28.75,"c":28.76,"v":525000},{"d":"2010-01-14","o":28.51,"h":29.77,"l":28.25,"c":29.47,"v":875000},{"d":"2010-01-15","o":29.55,"h":29.66,"l":28.92,"c":29,"v":643500},{"d":"2010-01-19","o":29.13,"h":29.95,"l":28.9,"c":29.58,"v":537000},{"d":"2010-01-20","o":29.58,"h":29.7,"l":29,"c":29.66,"v":287600},{"d":"2010-01-21","o":29.92,"h":29.96,"l":28.5,"c":28.76,"v":417600},{"d":"2010-01-22","o":28.89,"h":29.01,"l":27.45,"c":27.87,"v":596300},{"d":"2010-01-25","o":27.94,"h":28.64,"l":27.17,"c":27.73,"v":537200},{"d":"2010-01-26","o":27.75,"h":27.91,"l":26.84,"c":27,"v":443000},{"d":"2010-01-27","o":27.24,"h":27.37,"l":26.25,"c":27.21,"v":685300},{"d":"2010-01-28","o":27.41,"h":27.41,"l":26.06,"c":27.01,"v":569200},{"d":"2010-01-29","o":27.01,"h":27.2,"l":25.71,"c":25.74,"v":787500},{"d":"2010-02-01","o":25.86,"h":26.74,"l":25.86,"c":26.5,"v":509600},{"d":"2010-02-02","o":26.44,"h":27.18,"l":26.44,"c":27.15,"v":327700},{"d":"2010-02-03","o":27.11,"h":27.4,"l":26.82,"c":27.12,"v":237500},{"d":"2010-02-04","o":27,"h":27.04,"l":25.75,"c":25.85,"v":404600},{"d":"2010-02-05","o":25.81,"h":25.81,"l":25,"c":25.73,"v":659500},{"d":"2010-02-08","o":25.7,"h":25.7,"l":25.05,"c":25.12,"v":277300},{"d":"2010-02-09","o":25.45,"h":25.63,"l":24.94,"c":25.07,"v":613300},{"d":"2010-02-10","o":25.17,"h":25.51,"l":24.69,"c":25.3,"v":500700},{"d":"2010-02-11","o":25.25,"h":25.57,"l":25.04,"c":25.5,"v":433200},{"d":"2010-02-12","o":25.7,"h":26.57,"l":25.47,"c":26.53,"v":694400},{"d":"2010-02-16","o":26.82,"h":27.48,"l":26.79,"c":27.15,"v":512600},{"d":"2010-02-17","o":27.44,"h":27.63,"l":27.08,"c":27.28,"v":433400},{"d":"2010-02-18","o":26.77,"h":26.77,"l":26.08,"c":26.11,"v":604000},{"d":"2010-02-19","o":25.96,"h":26.87,"l":25.96,"c":26.7,"v":372400},{"d":"2010-02-22","o":26.83,"h":26.87,"l":26.49,"c":26.83,"v":252900},{"d":"2010-02-23","o":26.79,"h":26.86,"l":25.92,"c":25.99,"v":298900},{"d":"2010-02-24","o":26.19,"h":26.85,"l":26.08,"c":26.73,"v":285900},{"d":"2010-02-25","o":26.43,"h":26.71,"l":26.04,"c":26.69,"v":197200},{"d":"2010-02-26","o":26.88,"h":27.33,"l":26.5,"c":27.05,"v":455200},{"d":"2010-03-01","o":27.31,"h":27.86,"l":27.27,"c":27.45,"v":417100},{"d":"2010-03-02","o":27.66,"h":28.29,"l":27.46,"c":28.1,"v":509700},{"d":"2010-03-03","o":28.11,"h":28.28,"l":27.56,"c":27.68,"v":462500},{"d":"2010-03-04","o":27.94,"h":28,"l":27.42,"c":27.71,"v":409600},{"d":"2010-03-05","o":27.75,"h":28.03,"l":27.62,"c":27.72,"v":629800},{"d":"2010-03-08","o":27.65,"h":27.77,"l":27.39,"c":27.67,"v":573000},{"d":"2010-03-09","o":27.65,"h":28.36,"l":27.55,"c":28.3,"v":631900},{"d":"2010-03-10","o":28.44,"h":28.94,"l":27.83,"c":28.8,"v":624700},{"d":"2010-03-11","o":28.74,"h":29.48,"l":28.47,"c":29.33,"v":577200},{"d":"2010-03-12","o":29.5,"h":29.69,"l":29.25,"c":29.4,"v":420500},{"d":"2010-03-15","o":29.59,"h":29.59,"l":28.98,"c":29.35,"v":302500},{"d":"2010-03-16","o":29.51,"h":29.51,"l":29.2,"c":29.25,"v":365700},{"d":"2010-03-17","o":29.47,"h":29.89,"l":29.32,"c":29.84,"v":324000},{"d":"2010-03-18","o":29.95,"h":29.97,"l":29.29,"c":29.49,"v":302800},{"d":"2010-03-19","o":28.76,"h":29.6,"l":28.74,"c":28.76,"v":470400},{"d":"2010-03-22","o":28.76,"h":29.1,"l":28.29,"c":29.1,"v":319000},{"d":"2010-03-23","o":29,"h":30.09,"l":28.9,"c":30.03,"v":486800},{"d":"2010-03-24","o":30,"h":30.3,"l":29.65,"c":30.05,"v":295700},{"d":"2010-03-25","o":30.13,"h":30.64,"l":30.12,"c":30.23,"v":372100},{"d":"2010-03-26","o":30.34,"h":30.56,"l":30.05,"c":30.25,"v":258600},{"d":"2010-03-29","o":30.55,"h":30.6,"l":30.16,"c":30.51,"v":295300},{"d":"2010-03-30","o":30.75,"h":31.17,"l":30.53,"c":30.55,"v":350000},{"d":"2010-03-31","o":30.32,"h":31.08,"l":30.32,"c":30.66,"v":213300},{"d":"2010-04-01","o":31.55,"h":31.89,"l":31.23,"c":31.68,"v":777500},{"d":"2010-04-05","o":31.97,"h":32.78,"l":31.8,"c":32.75,"v":676400},{"d":"2010-04-06","o":32.8,"h":32.91,"l":32.01,"c":32.55,"v":375300},{"d":"2010-04-07","o":32.3,"h":32.78,"l":31.91,"c":32.06,"v":380800},{"d":"2010-04-08","o":31.89,"h":32.21,"l":31.73,"c":32.02,"v":257400},{"d":"2010-04-09","o":32.09,"h":32.26,"l":31.68,"c":31.95,"v":310800},{"d":"2010-04-12","o":32.35,"h":32.35,"l":31.86,"c":31.99,"v":274200},{"d":"2010-04-13","o":32.01,"h":33.62,"l":31.79,"c":33.38,"v":645300},{"d":"2010-04-14","o":33.93,"h":35,"l":33.1,"c":33.76,"v":656600},{"d":"2010-04-15","o":33.86,"h":34,"l":33.07,"c":33.24,"v":383600},{"d":"2010-04-16","o":33.3,"h":33.3,"l":31.4,"c":31.98,"v":633300},{"d":"2010-04-19","o":31.68,"h":32.79,"l":31.22,"c":32.75,"v":453600},{"d":"2010-04-20","o":33.23,"h":33.57,"l":32.74,"c":33.53,"v":495100},{"d":"2010-04-21","o":33.56,"h":34,"l":33.09,"c":33.52,"v":354700},{"d":"2010-04-22","o":33.61,"h":33.61,"l":32.9,"c":33.08,"v":240000},{"d":"2010-04-23","o":33.33,"h":33.57,"l":33.08,"c":33.26,"v":318400},{"d":"2010-04-26","o":33.24,"h":33.61,"l":32.92,"c":32.96,"v":228500},{"d":"2010-04-27","o":32.74,"h":32.96,"l":31.55,"c":31.67,"v":357100},{"d":"2010-04-28","o":31.8,"h":32.29,"l":31.39,"c":31.49,"v":386300},{"d":"2010-04-29","o":31.59,"h":32.67,"l":31.59,"c":32.09,"v":599100},{"d":"2010-04-30","o":32.28,"h":32.32,"l":31.31,"c":31.39,"v":354500},{"d":"2010-05-03","o":31.74,"h":32.3,"l":31.61,"c":32.19,"v":227100},{"d":"2010-05-04","o":31.56,"h":31.56,"l":30.14,"c":31.13,"v":752100},{"d":"2010-05-05","o":31.05,"h":31.21,"l":30.29,"c":30.53,"v":551300},{"d":"2010-05-06","o":30.62,"h":31.08,"l":23,"c":29.21,"v":1082600},{"d":"2010-05-07","o":29.34,"h":29.75,"l":28.38,"c":29.37,"v":681000},{"d":"2010-05-10","o":30.96,"h":31.06,"l":30.3,"c":30.66,"v":715000},{"d":"2010-05-11","o":30.19,"h":31.11,"l":29.63,"c":30.29,"v":643500},{"d":"2010-05-12","o":30.26,"h":31.04,"l":30.26,"c":30.92,"v":583200},{"d":"2010-05-13","o":30.68,"h":30.98,"l":30.5,"c":30.53,"v":244500},{"d":"2010-05-14","o":30.25,"h":30.35,"l":29.33,"c":29.64,"v":467700},{"d":"2010-05-17","o":29.69,"h":30.34,"l":28.83,"c":29.65,"v":499300},{"d":"2010-05-18","o":29.85,"h":30.13,"l":28.91,"c":29.11,"v":434700},{"d":"2010-05-19","o":28.76,"h":29.15,"l":28.08,"c":28.43,"v":481200},{"d":"2010-05-20","o":27.81,"h":27.95,"l":26.81,"c":27.44,"v":903400},{"d":"2010-05-21","o":26.69,"h":28.38,"l":26.12,"c":28.23,"v":590400},{"d":"2010-05-24","o":27.92,"h":28.38,"l":27.33,"c":27.37,"v":351700},{"d":"2010-05-25","o":26.5,"h":27.54,"l":25.92,"c":27.3,"v":693900},{"d":"2010-05-26","o":28.42,"h":28.99,"l":27.46,"c":27.59,"v":789600},{"d":"2010-05-27","o":28.52,"h":29.13,"l":28.13,"c":29.11,"v":334100},{"d":"2010-05-28","o":29.23,"h":29.59,"l":28.39,"c":28.39,"v":286700},{"d":"2010-06-01","o":28.3,"h":28.75,"l":28.08,"c":28.37,"v":365800},{"d":"2010-06-02","o":28.53,"h":28.68,"l":28.08,"c":28.48,"v":233000},{"d":"2010-06-03","o":28.82,"h":28.94,"l":28.14,"c":28.46,"v":214600},{"d":"2010-06-04","o":28.02,"h":28.69,"l":27.75,"c":28.15,"v":315300},{"d":"2010-06-07","o":28.25,"h":28.25,"l":27.33,"c":27.6,"v":573300},{"d":"2010-06-08","o":27.78,"h":28.15,"l":26.91,"c":27.69,"v":307400},{"d":"2010-06-09","o":27.8,"h":28.06,"l":27.2,"c":27.31,"v":398700},{"d":"2010-06-10","o":27.39,"h":28.18,"l":27.39,"c":28,"v":281800},{"d":"2010-06-11","o":28.46,"h":28.7,"l":27.75,"c":28.56,"v":405200},{"d":"2010-06-14","o":28.79,"h":28.96,"l":28.31,"c":28.53,"v":271500},{"d":"2010-06-15","o":28.93,"h":28.99,"l":28.44,"c":28.59,"v":233300},{"d":"2010-06-16","o":28.65,"h":28.99,"l":28.45,"c":28.99,"v":247700},{"d":"2010-06-17","o":28.99,"h":29.26,"l":28.82,"c":29.21,"v":224500},{"d":"2010-06-18","o":29.39,"h":29.6,"l":29.15,"c":29.4,"v":234200},{"d":"2010-06-21","o":29.89,"h":29.94,"l":28.71,"c":29.19,"v":313500},{"d":"2010-06-22","o":29.46,"h":29.67,"l":28.61,"c":28.84,"v":209200},{"d":"2010-06-23","o":28.98,"h":29.34,"l":28.54,"c":29.31,"v":232600},{"d":"2010-06-24","o":28.99,"h":29.04,"l":28.1,"c":28.23,"v":317400},{"d":"2010-06-25","o":28.21,"h":28.37,"l":27.5,"c":27.99,"v":316300},{"d":"2010-06-28","o":28.27,"h":28.27,"l":27.52,"c":27.64,"v":187600},{"d":"2010-06-29","o":27.34,"h":27.34,"l":26.1,"c":26.64,"v":592200},{"d":"2010-06-30","o":26.52,"h":26.99,"l":25.78,"c":25.84,"v":388600},{"d":"2010-07-01","o":25.66,"h":26.19,"l":24.46,"c":25.15,"v":721100},{"d":"2010-07-02","o":25.15,"h":25.67,"l":24.82,"c":25.24,"v":216500},{"d":"2010-07-06","o":25.43,"h":26.18,"l":24.72,"c":24.9,"v":315900},{"d":"2010-07-07","o":25.05,"h":26.16,"l":25,"c":25.97,"v":330900},{"d":"2010-07-08","o":26.08,"h":27.21,"l":26.08,"c":26.94,"v":249000},{"d":"2010-07-09","o":26.9,"h":27.62,"l":26.7,"c":27.62,"v":319900},{"d":"2010-07-12","o":27.52,"h":28.53,"l":26.79,"c":28.4,"v":422000},{"d":"2010-07-13","o":28.88,"h":29.12,"l":28.56,"c":28.8,"v":345700},{"d":"2010-07-14","o":28.77,"h":28.81,"l":28.16,"c":28.49,"v":206900},{"d":"2010-07-15","o":28.6,"h":28.66,"l":27.88,"c":28.25,"v":142900},{"d":"2010-07-16","o":27.92,"h":28.12,"l":27.37,"c":27.74,"v":162000},{"d":"2010-07-19","o":27.75,"h":27.83,"l":26.5,"c":26.85,"v":233400},{"d":"2010-07-20","o":26.42,"h":27.02,"l":26.19,"c":27.01,"v":329500},{"d":"2010-07-21","o":27.43,"h":27.47,"l":26.25,"c":26.4,"v":383300},{"d":"2010-07-22","o":26.65,"h":27.57,"l":26.65,"c":27.23,"v":353100},{"d":"2010-07-23","o":27.17,"h":27.44,"l":26.55,"c":26.74,"v":533200},{"d":"2010-07-26","o":26.62,"h":27.5,"l":26.54,"c":26.82,"v":335500},{"d":"2010-07-27","o":26.76,"h":27.82,"l":26.76,"c":27.61,"v":352600},{"d":"2010-07-28","o":27.43,"h":27.79,"l":27.05,"c":27.16,"v":131600},{"d":"2010-07-29","o":27.17,"h":27.99,"l":27,"c":27.34,"v":249100},{"d":"2010-07-30","o":27.22,"h":27.72,"l":26.39,"c":26.68,"v":636200},{"d":"2010-08-02","o":26.6,"h":27.35,"l":26.02,"c":26.84,"v":696100},{"d":"2010-08-03","o":26.96,"h":26.98,"l":26.26,"c":26.3,"v":492400},{"d":"2010-08-04","o":26.58,"h":26.84,"l":26.54,"c":26.7,"v":558700},{"d":"2010-08-05","o":26.89,"h":27.37,"l":26.65,"c":27.1,"v":286800},{"d":"2010-08-06","o":27.33,"h":27.38,"l":26.45,"c":26.7,"v":324300},{"d":"2010-08-09","o":26.84,"h":28.3,"l":26.84,"c":27.89,"v":469700},{"d":"2010-08-10","o":27.33,"h":27.46,"l":26.9,"c":26.95,"v":180200},{"d":"2010-08-11","o":26.5,"h":26.68,"l":26,"c":26.08,"v":243700},{"d":"2010-08-12","o":25.76,"h":26.03,"l":25.59,"c":25.93,"v":255200},{"d":"2010-08-13","o":25.98,"h":26.39,"l":25.77,"c":26.11,"v":300300},{"d":"2010-08-16","o":25.76,"h":26.09,"l":25.32,"c":25.52,"v":505900},{"d":"2010-08-17","o":25.58,"h":26.09,"l":25.57,"c":25.7,"v":381600},{"d":"2010-08-18","o":25.89,"h":25.92,"l":25.5,"c":25.74,"v":381400},{"d":"2010-08-19","o":25.74,"h":25.74,"l":25.16,"c":25.19,"v":317800},{"d":"2010-08-20","o":25.18,"h":25.35,"l":24.69,"c":25,"v":394600},{"d":"2010-08-23","o":24.97,"h":25.26,"l":24.87,"c":25.05,"v":246900},{"d":"2010-08-24","o":24.69,"h":25.03,"l":24.34,"c":24.6,"v":388600},{"d":"2010-08-25","o":24.35,"h":24.42,"l":23.9,"c":24.28,"v":483500},{"d":"2010-08-26","o":24.43,"h":24.97,"l":24.01,"c":24.2,"v":341700},{"d":"2010-08-27","o":24.22,"h":24.75,"l":23.88,"c":24.63,"v":279900},{"d":"2010-08-30","o":24.75,"h":24.75,"l":24.11,"c":24.38,"v":244600},{"d":"2010-08-31","o":24.18,"h":24.44,"l":23.5,"c":23.65,"v":423400},{"d":"2010-09-01","o":23.88,"h":24.47,"l":23.88,"c":24.42,"v":331000},{"d":"2010-09-02","o":24.45,"h":24.81,"l":24.29,"c":24.5,"v":725700},{"d":"2010-09-03","o":24.76,"h":25.03,"l":24.69,"c":24.99,"v":486500},{"d":"2010-09-07","o":25.04,"h":25.1,"l":24.43,"c":24.51,"v":473800},{"d":"2010-09-08","o":24.74,"h":25.05,"l":24.55,"c":24.61,"v":265300},{"d":"2010-09-09","o":24.8,"h":25.19,"l":24.67,"c":25.06,"v":425200},{"d":"2010-09-10","o":25.2,"h":25.28,"l":24.93,"c":25.21,"v":355000},{"d":"2010-09-13","o":25.72,"h":26.25,"l":25.69,"c":26.09,"v":369100},{"d":"2010-09-14","o":25.93,"h":26.36,"l":25.5,"c":26.17,"v":402900},{"d":"2010-09-15","o":26.28,"h":26.28,"l":25.83,"c":25.99,"v":282100},{"d":"2010-09-16","o":25.97,"h":25.97,"l":25.55,"c":25.71,"v":228000},{"d":"2010-09-17","o":25.89,"h":25.99,"l":25.43,"c":25.74,"v":193200},{"d":"2010-09-20","o":25.67,"h":26.5,"l":25.64,"c":26.36,"v":273400},{"d":"2010-09-21","o":26.36,"h":26.38,"l":25.98,"c":26.15,"v":181000},{"d":"2010-09-22","o":26.14,"h":26.26,"l":25.62,"c":25.8,"v":146700},{"d":"2010-09-23","o":25.52,"h":25.74,"l":25.1,"c":25.11,"v":218400},{"d":"2010-09-24","o":25.39,"h":26,"l":25.39,"c":25.72,"v":326100},{"d":"2010-09-27","o":25.68,"h":25.86,"l":25.5,"c":25.59,"v":203000},{"d":"2010-09-28","o":25.84,"h":26.3,"l":25.36,"c":26,"v":327700},{"d":"2010-09-29","o":26.01,"h":26.22,"l":25.77,"c":26.13,"v":198000},{"d":"2010-09-30","o":26.3,"h":26.68,"l":26.29,"c":26.41,"v":225200},{"d":"2010-10-01","o":26.7,"h":26.95,"l":26.41,"c":26.59,"v":204200},{"d":"2010-10-04","o":26.45,"h":26.95,"l":26.41,"c":26.42,"v":285400},{"d":"2010-10-05","o":26.75,"h":27.42,"l":26.56,"c":27.1,"v":302300},{"d":"2010-10-06","o":27.2,"h":27.26,"l":26.73,"c":26.99,"v":183400},{"d":"2010-10-07","o":27.31,"h":27.31,"l":26.76,"c":27.04,"v":176200},{"d":"2010-10-08","o":26.92,"h":26.93,"l":26.28,"c":26.76,"v":276900},{"d":"2010-10-11","o":26.92,"h":27.09,"l":25.99,"c":26.95,"v":306300},{"d":"2010-10-12","o":26.98,"h":27.18,"l":26.61,"c":27.09,"v":347200},{"d":"2010-10-13","o":27.59,"h":27.59,"l":26.85,"c":27.22,"v":404500},{"d":"2010-10-14","o":27.07,"h":27.23,"l":26.07,"c":26.8,"v":660700},{"d":"2010-10-15","o":26.32,"h":26.6,"l":25.88,"c":26.25,"v":653100},{"d":"2010-10-18","o":26.3,"h":26.6,"l":26.02,"c":26.6,"v":295000},{"d":"2010-10-19","o":26.5,"h":26.71,"l":26.05,"c":26.21,"v":224500},{"d":"2010-10-20","o":26.15,"h":26.68,"l":26.15,"c":26.42,"v":259700},{"d":"2010-10-21","o":26.45,"h":26.72,"l":26.12,"c":26.27,"v":192800},{"d":"2010-10-22","o":26.25,"h":26.45,"l":25.95,"c":26.21,"v":340500},{"d":"2010-10-25","o":26.28,"h":26.5,"l":26.08,"c":26.11,"v":206200},{"d":"2010-10-26","o":26,"h":26.52,"l":25.88,"c":26.34,"v":245800},{"d":"2010-10-27","o":26.3,"h":26.55,"l":25.91,"c":26.36,"v":232100},{"d":"2010-10-28","o":25.46,"h":25.73,"l":24.5,"c":25.01,"v":1100700},{"d":"2010-10-29","o":24.65,"h":24.94,"l":23.78,"c":24.4,"v":1380700},{"d":"2010-11-01","o":24.39,"h":24.47,"l":24,"c":24.11,"v":636400},{"d":"2010-11-02","o":24.11,"h":24.39,"l":24.11,"c":24.28,"v":610200},{"d":"2010-11-03","o":24.28,"h":24.5,"l":24.1,"c":24.26,"v":508400},{"d":"2010-11-04","o":24.3,"h":24.72,"l":24.09,"c":24.52,"v":1114700},{"d":"2010-11-05","o":24.66,"h":25.79,"l":24.66,"c":25.27,"v":711000},{"d":"2010-11-08","o":25.06,"h":25.3,"l":24.91,"c":25.05,"v":440800},{"d":"2010-11-09","o":25.02,"h":25.33,"l":24.61,"c":24.67,"v":390200},{"d":"2010-11-10","o":24.71,"h":24.97,"l":24.31,"c":24.73,"v":331300},{"d":"2010-11-11","o":24.52,"h":24.58,"l":24.19,"c":24.27,"v":447100},{"d":"2010-11-12","o":24.18,"h":24.63,"l":23.8,"c":24.52,"v":633000},{"d":"2010-11-15","o":24.65,"h":24.9,"l":24.36,"c":24.56,"v":336400},{"d":"2010-11-16","o":24.31,"h":24.43,"l":23.95,"c":24.05,"v":440500},{"d":"2010-11-17","o":23.96,"h":24.16,"l":23.75,"c":23.89,"v":289200},{"d":"2010-11-18","o":24.07,"h":24.55,"l":23.95,"c":23.96,"v":289600},{"d":"2010-11-19","o":23.88,"h":24.27,"l":23.77,"c":24.05,"v":423300},{"d":"2010-11-22","o":23.85,"h":24.03,"l":23.53,"c":23.58,"v":447700},{"d":"2010-11-23","o":23.38,"h":23.55,"l":22.7,"c":22.9,"v":635800},{"d":"2010-11-24","o":23.09,"h":23.4,"l":22.97,"c":23.37,"v":387700},{"d":"2010-11-26","o":23.1,"h":23.45,"l":23.01,"c":23.19,"v":110000},{"d":"2010-11-29","o":22.99,"h":23.4,"l":22.96,"c":23.31,"v":316900},{"d":"2010-11-30","o":23.01,"h":23.39,"l":22.8,"c":22.96,"v":303800},{"d":"2010-12-01","o":23.23,"h":23.65,"l":23.07,"c":23.17,"v":486300},{"d":"2010-12-02","o":23.16,"h":23.73,"l":23.16,"c":23.67,"v":610900},{"d":"2010-12-03","o":23.45,"h":23.68,"l":23.29,"c":23.54,"v":323600},{"d":"2010-12-06","o":23.37,"h":23.57,"l":23.34,"c":23.49,"v":262700},{"d":"2010-12-07","o":23.58,"h":23.75,"l":23.46,"c":23.48,"v":450300},{"d":"2010-12-08","o":23.4,"h":23.69,"l":23.4,"c":23.5,"v":253100},{"d":"2010-12-09","o":23.64,"h":23.9,"l":23.6,"c":23.65,"v":372900},{"d":"2010-12-10","o":23.53,"h":23.76,"l":23.5,"c":23.72,"v":432700},{"d":"2010-12-13","o":23.66,"h":23.8,"l":23.16,"c":23.2,"v":680100},{"d":"2010-12-14","o":23,"h":23.35,"l":22.95,"c":23.08,"v":501200},{"d":"2010-12-15","o":23,"h":23.42,"l":23,"c":23.08,"v":462700},{"d":"2010-12-16","o":23.05,"h":23.24,"l":22.76,"c":22.89,"v":531400},{"d":"2010-12-17","o":22.8,"h":22.9,"l":22.5,"c":22.62,"v":501300},{"d":"2010-12-20","o":22.55,"h":22.61,"l":22.21,"c":22.3,"v":585100},{"d":"2010-12-21","o":22.24,"h":22.58,"l":22.16,"c":22.5,"v":559700},{"d":"2010-12-22","o":22.5,"h":23.18,"l":22.48,"c":23.1,"v":829800},{"d":"2010-12-23","o":22.93,"h":23.29,"l":22.91,"c":23.16,"v":446800},{"d":"2010-12-27","o":23.03,"h":23.26,"l":22.95,"c":23.19,"v":258500},{"d":"2010-12-28","o":23.19,"h":23.19,"l":22.68,"c":22.71,"v":435500},{"d":"2010-12-29","o":22.66,"h":22.9,"l":22.66,"c":22.83,"v":509400},{"d":"2010-12-30","o":22.75,"h":22.98,"l":22.6,"c":22.73,"v":470900},{"d":"2010-12-31","o":22.63,"h":23.38,"l":22.56,"c":23.33,"v":651800},{"d":"2011-01-03","o":23.5,"h":24.18,"l":23.47,"c":23.87,"v":589100},{"d":"2011-01-04","o":23.8,"h":24.01,"l":23.45,"c":23.57,"v":474900},{"d":"2011-01-05","o":23.58,"h":23.82,"l":23.26,"c":23.57,"v":333400},{"d":"2011-01-06","o":23.58,"h":23.58,"l":23.19,"c":23.24,"v":480200},{"d":"2011-01-07","o":23.37,"h":23.46,"l":23.12,"c":23.21,"v":519700},{"d":"2011-01-10","o":23.22,"h":23.34,"l":22.85,"c":23.15,"v":322400},{"d":"2011-01-11","o":23.28,"h":23.54,"l":23.19,"c":23.21,"v":277000},{"d":"2011-01-12","o":23.34,"h":23.78,"l":23.3,"c":23.71,"v":337400},{"d":"2011-01-13","o":23.64,"h":24.2,"l":23.63,"c":24.11,"v":619800},{"d":"2011-01-14","o":23.49,"h":23.64,"l":22.95,"c":23.3,"v":1152700},{"d":"2011-01-18","o":22.55,"h":22.95,"l":21.5,"c":22.13,"v":1785000},{"d":"2011-01-19","o":21.88,"h":21.96,"l":21.66,"c":21.84,"v":755700},{"d":"2011-01-20","o":21.7,"h":21.89,"l":21.5,"c":21.69,"v":679800},{"d":"2011-01-21","o":21.92,"h":21.99,"l":21.61,"c":21.7,"v":555200},{"d":"2011-01-24","o":21.75,"h":21.75,"l":21.32,"c":21.35,"v":609300},{"d":"2011-01-25","o":21.3,"h":21.46,"l":21.12,"c":21.26,"v":614500},{"d":"2011-01-26","o":21.18,"h":21.28,"l":21.05,"c":21.1,"v":563100},{"d":"2011-01-27","o":21.07,"h":21.44,"l":21,"c":21.38,"v":650400},{"d":"2011-01-28","o":21.49,"h":21.55,"l":20.94,"c":20.98,"v":663600},{"d":"2011-01-31","o":20.95,"h":21.28,"l":20.94,"c":21.18,"v":363700},{"d":"2011-02-01","o":21.35,"h":21.45,"l":21.12,"c":21.29,"v":423600},{"d":"2011-02-02","o":21.36,"h":21.48,"l":20.63,"c":21.08,"v":1768600},{"d":"2011-02-03","o":21,"h":21.09,"l":20.48,"c":20.71,"v":696300},{"d":"2011-02-04","o":20.84,"h":21.31,"l":20.58,"c":21.26,"v":576200},{"d":"2011-02-07","o":21.25,"h":21.82,"l":21.25,"c":21.58,"v":707600},{"d":"2011-02-08","o":21.47,"h":21.92,"l":21.44,"c":21.69,"v":706000},{"d":"2011-02-09","o":21.73,"h":21.73,"l":21.12,"c":21.33,"v":279000},{"d":"2011-02-10","o":21.2,"h":21.59,"l":21.2,"c":21.46,"v":469500},{"d":"2011-02-11","o":21.78,"h":22.79,"l":21.71,"c":22.34,"v":1519700},{"d":"2011-02-14","o":22.19,"h":22.8,"l":22.11,"c":22.74,"v":767800},{"d":"2011-02-15","o":22.61,"h":22.9,"l":22.5,"c":22.57,"v":409900},{"d":"2011-02-16","o":22.67,"h":22.83,"l":22.55,"c":22.74,"v":659400},{"d":"2011-02-17","o":22.38,"h":22.86,"l":22.32,"c":22.76,"v":842100},{"d":"2011-02-18","o":22.9,"h":23.55,"l":22.76,"c":23.16,"v":1120100},{"d":"2011-02-22","o":22.9,"h":23.04,"l":22.16,"c":22.25,"v":590800},{"d":"2011-02-23","o":22.22,"h":22.71,"l":21.61,"c":21.71,"v":782900},{"d":"2011-02-24","o":21.61,"h":22.08,"l":21.61,"c":22.03,"v":502100},{"d":"2011-02-25","o":22.12,"h":22.36,"l":22.03,"c":22.19,"v":391600},{"d":"2011-02-28","o":22.19,"h":23.07,"l":22.19,"c":22.76,"v":518100},{"d":"2011-03-01","o":22.77,"h":22.88,"l":22.42,"c":22.45,"v":380500},{"d":"2011-03-02","o":22.49,"h":22.81,"l":22.45,"c":22.53,"v":490200},{"d":"2011-03-03","o":22.74,"h":23.5,"l":22.71,"c":23.29,"v":526100},{"d":"2011-03-04","o":23.37,"h":23.51,"l":22.95,"c":23.49,"v":687200},{"d":"2011-03-07","o":23.53,"h":23.69,"l":22.96,"c":23.04,"v":481400},{"d":"2011-03-08","o":23,"h":23.22,"l":22.81,"c":22.91,"v":338600},{"d":"2011-03-09","o":22.85,"h":22.95,"l":22.6,"c":22.71,"v":481500},{"d":"2011-03-10","o":22.53,"h":22.65,"l":22.08,"c":22.21,"v":794100},{"d":"2011-03-11","o":22.08,"h":22.31,"l":21.8,"c":21.82,"v":449500},{"d":"2011-03-14","o":21.79,"h":21.84,"l":21.33,"c":21.5,"v":430800},{"d":"2011-03-15","o":21,"h":21.2,"l":20.81,"c":21.07,"v":545300},{"d":"2011-03-16","o":21.01,"h":21.19,"l":20.72,"c":20.9,"v":867700},{"d":"2011-03-17","o":21.17,"h":21.32,"l":20.89,"c":20.96,"v":549900},{"d":"2011-03-18","o":21.32,"h":21.65,"l":21.21,"c":21.57,"v":577200},{"d":"2011-03-21","o":21.93,"h":21.98,"l":21.52,"c":21.73,"v":453000},{"d":"2011-03-22","o":21.74,"h":21.86,"l":21.59,"c":21.69,"v":630600},{"d":"2011-03-23","o":21.62,"h":21.72,"l":21.32,"c":21.53,"v":269700},{"d":"2011-03-24","o":21.68,"h":21.7,"l":21.23,"c":21.41,"v":335300},{"d":"2011-03-25","o":21.61,"h":21.62,"l":21.36,"c":21.57,"v":625500},{"d":"2011-03-28","o":21.57,"h":21.73,"l":21.49,"c":21.66,"v":290600},{"d":"2011-03-29","o":21.72,"h":21.79,"l":21.63,"c":21.75,"v":300400},{"d":"2011-03-30","o":21.91,"h":21.99,"l":21.73,"c":21.89,"v":521300},{"d":"2011-03-31","o":21.9,"h":21.9,"l":21.75,"c":21.8,"v":229900},{"d":"2011-04-01","o":22,"h":22.3,"l":21.91,"c":22.19,"v":260900},{"d":"2011-04-04","o":22.25,"h":22.6,"l":22.23,"c":22.43,"v":977000},{"d":"2011-04-05","o":22.44,"h":22.45,"l":22.24,"c":22.34,"v":298000},{"d":"2011-04-06","o":22.59,"h":22.66,"l":22.33,"c":22.62,"v":505600},{"d":"2011-04-07","o":22.61,"h":22.7,"l":22.43,"c":22.53,"v":234400},{"d":"2011-04-08","o":22.58,"h":22.75,"l":22.36,"c":22.46,"v":224000},{"d":"2011-04-11","o":22.41,"h":22.54,"l":21.84,"c":21.93,"v":482400},{"d":"2011-04-12","o":21.77,"h":21.8,"l":21.4,"c":21.65,"v":994200},{"d":"2011-04-13","o":21.78,"h":21.91,"l":21.57,"c":21.68,"v":425100},{"d":"2011-04-14","o":21.19,"h":21.81,"l":21.11,"c":21.71,"v":455300},{"d":"2011-04-15","o":21.88,"h":22.2,"l":21.59,"c":21.89,"v":309100},{"d":"2011-04-18","o":21.64,"h":21.64,"l":21.29,"c":21.55,"v":442500},{"d":"2011-04-19","o":21.71,"h":21.71,"l":21.22,"c":21.34,"v":261100},{"d":"2011-04-20","o":21.61,"h":21.62,"l":21.18,"c":21.5,"v":381300},{"d":"2011-04-21","o":21.62,"h":21.75,"l":21.47,"c":21.62,"v":235700},{"d":"2011-04-25","o":21.79,"h":21.79,"l":21.44,"c":21.59,"v":206900},{"d":"2011-04-26","o":21.62,"h":22.12,"l":21.6,"c":22.05,"v":320400},{"d":"2011-04-27","o":22.11,"h":22.18,"l":21.9,"c":22.15,"v":205100},{"d":"2011-04-28","o":22.19,"h":22.22,"l":22.02,"c":22.08,"v":170900},{"d":"2011-04-29","o":22.15,"h":22.25,"l":21.9,"c":22.2,"v":450000},{"d":"2011-05-02","o":22.34,"h":22.7,"l":21.8,"c":21.9,"v":604600},{"d":"2011-05-03","o":21.83,"h":21.83,"l":21.1,"c":21.32,"v":851600},{"d":"2011-05-04","o":21.42,"h":21.89,"l":21.21,"c":21.88,"v":418200},{"d":"2011-05-05","o":21.78,"h":22.08,"l":21.52,"c":21.8,"v":444200},{"d":"2011-05-06","o":22.16,"h":22.39,"l":22.06,"c":22.25,"v":401300},{"d":"2011-05-09","o":22.3,"h":22.4,"l":22.03,"c":22.39,"v":315300},{"d":"2011-05-10","o":22.5,"h":22.7,"l":22.41,"c":22.62,"v":311600},{"d":"2011-05-11","o":21.98,"h":22.26,"l":21.67,"c":21.75,"v":372500},{"d":"2011-05-12","o":21.66,"h":22,"l":21.2,"c":21.98,"v":686000},{"d":"2011-05-13","o":22.07,"h":22.21,"l":21.71,"c":21.81,"v":358100},{"d":"2011-05-16","o":21.65,"h":21.78,"l":21.5,"c":21.71,"v":434800},{"d":"2011-05-17","o":21.49,"h":21.73,"l":21.26,"c":21.43,"v":419000},{"d":"2011-05-18","o":21.4,"h":21.47,"l":21.28,"c":21.37,"v":478400},{"d":"2011-05-19","o":21.41,"h":21.79,"l":21.4,"c":21.53,"v":219300},{"d":"2011-05-20","o":21.53,"h":21.73,"l":21.48,"c":21.53,"v":230500},{"d":"2011-05-23","o":21.37,"h":21.44,"l":21.11,"c":21.16,"v":524200},{"d":"2011-05-24","o":21.17,"h":21.41,"l":20.79,"c":20.83,"v":642600},{"d":"2011-05-25","o":20.84,"h":20.99,"l":20.51,"c":20.56,"v":589800},{"d":"2011-05-26","o":20.69,"h":20.89,"l":20.5,"c":20.63,"v":432700},{"d":"2011-05-27","o":20.92,"h":20.92,"l":20.53,"c":20.79,"v":404800},{"d":"2011-05-31","o":20.92,"h":21.24,"l":20.7,"c":20.82,"v":407900},{"d":"2011-06-01","o":20.71,"h":20.82,"l":20.03,"c":20.13,"v":912800},{"d":"2011-06-02","o":20.17,"h":20.19,"l":19.68,"c":19.94,"v":704000},{"d":"2011-06-03","o":19.79,"h":19.98,"l":19.65,"c":19.68,"v":590600},{"d":"2011-06-06","o":19.59,"h":20,"l":19.24,"c":19.35,"v":901300},{"d":"2011-06-07","o":19.4,"h":19.55,"l":19.31,"c":19.35,"v":626400},{"d":"2011-06-08","o":19.25,"h":19.4,"l":19.1,"c":19.23,"v":413300},{"d":"2011-06-09","o":19.2,"h":19.61,"l":19.19,"c":19.45,"v":240500},{"d":"2011-06-10","o":19.12,"h":19.63,"l":19.12,"c":19.47,"v":488500},{"d":"2011-06-13","o":19.39,"h":19.59,"l":19.26,"c":19.33,"v":318100},{"d":"2011-06-14","o":19.53,"h":19.79,"l":19.52,"c":19.52,"v":260100},{"d":"2011-06-15","o":19.31,"h":19.48,"l":19.12,"c":19.13,"v":353200},{"d":"2011-06-16","o":19.2,"h":19.29,"l":18.82,"c":18.84,"v":416200},{"d":"2011-06-17","o":18.87,"h":19.27,"l":18.87,"c":19.02,"v":236000},{"d":"2011-06-20","o":19.07,"h":19.24,"l":18.91,"c":19.04,"v":140300},{"d":"2011-06-21","o":19.02,"h":19.49,"l":19.02,"c":19.41,"v":408700},{"d":"2011-06-22","o":19.43,"h":19.54,"l":19.23,"c":19.4,"v":306900},{"d":"2011-06-23","o":19.03,"h":19.18,"l":18.73,"c":19.09,"v":354700},{"d":"2011-06-24","o":19.27,"h":19.27,"l":18.75,"c":18.8,"v":201800},{"d":"2011-06-27","o":18.73,"h":18.95,"l":18.43,"c":18.82,"v":462000},{"d":"2011-06-28","o":18.91,"h":19.12,"l":18.79,"c":19,"v":245800},{"d":"2011-06-29","o":19.16,"h":19.6,"l":19.09,"c":19.55,"v":305800},{"d":"2011-06-30","o":19.59,"h":19.75,"l":19.38,"c":19.44,"v":371800},{"d":"2011-07-01","o":19.43,"h":19.58,"l":19.18,"c":19.56,"v":405200},{"d":"2011-07-05","o":20.38,"h":20.38,"l":19.17,"c":19.27,"v":420400},{"d":"2011-07-06","o":19.2,"h":19.34,"l":18.97,"c":19.11,"v":248000},{"d":"2011-07-07","o":19.29,"h":20.15,"l":19.2,"c":19.99,"v":534400},{"d":"2011-07-08","o":19.71,"h":20.05,"l":19.58,"c":20.02,"v":355200},{"d":"2011-07-11","o":19.68,"h":20.27,"l":19.6,"c":20.04,"v":610000},{"d":"2011-07-12","o":19.92,"h":20.22,"l":19.8,"c":19.88,"v":387000},{"d":"2011-07-13","o":19.8,"h":19.97,"l":19.07,"c":19.23,"v":522000},{"d":"2011-07-14","o":19.25,"h":19.4,"l":18.43,"c":18.47,"v":475700},{"d":"2011-07-15","o":18.62,"h":18.74,"l":18.27,"c":18.48,"v":329200},{"d":"2011-07-18","o":18.36,"h":18.36,"l":17.89,"c":17.95,"v":414400},{"d":"2011-07-19","o":18.01,"h":18.12,"l":17.91,"c":18.03,"v":297600},{"d":"2011-07-20","o":18.03,"h":18.28,"l":18,"c":18.04,"v":213000},{"d":"2011-07-21","o":18.04,"h":18.74,"l":18.04,"c":18.56,"v":289300},{"d":"2011-07-22","o":18.47,"h":18.76,"l":18.41,"c":18.62,"v":231700},{"d":"2011-07-25","o":18.39,"h":18.67,"l":18.25,"c":18.64,"v":297100},{"d":"2011-07-26","o":18.57,"h":18.72,"l":18.5,"c":18.57,"v":214200},{"d":"2011-07-27","o":18.5,"h":18.51,"l":17.78,"c":17.82,"v":441900},{"d":"2011-07-28","o":17.86,"h":18.13,"l":17.69,"c":17.69,"v":518600},{"d":"2011-07-29","o":17.51,"h":17.74,"l":16.4,"c":17,"v":666700},{"d":"2011-08-01","o":17.16,"h":17.27,"l":16.51,"c":16.72,"v":379800},{"d":"2011-08-02","o":16.66,"h":16.66,"l":16.16,"c":16.29,"v":876900},{"d":"2011-08-03","o":16.18,"h":16.66,"l":15.88,"c":16.57,"v":348800},{"d":"2011-08-04","o":16.1,"h":16.46,"l":15.13,"c":15.21,"v":1045800},{"d":"2011-08-05","o":15.36,"h":15.88,"l":14.88,"c":15.73,"v":926000},{"d":"2011-08-08","o":15.1,"h":15.55,"l":13.25,"c":14.16,"v":1402600},{"d":"2011-08-09","o":18.4,"h":18.4,"l":13.94,"c":14.37,"v":894200},{"d":"2011-08-10","o":13.99,"h":14.42,"l":13.5,"c":13.63,"v":672400},{"d":"2011-08-11","o":13.68,"h":14.99,"l":13.67,"c":14.76,"v":453200},{"d":"2011-08-12","o":15.1,"h":15.27,"l":14.25,"c":14.37,"v":302000},{"d":"2011-08-15","o":14.53,"h":14.81,"l":14.41,"c":14.51,"v":299400},{"d":"2011-08-16","o":14.5,"h":14.62,"l":14.13,"c":14.26,"v":227600},{"d":"2011-08-17","o":14.31,"h":14.5,"l":14.14,"c":14.38,"v":314300},{"d":"2011-08-18","o":14.01,"h":14.51,"l":13.69,"c":14.45,"v":550600},{"d":"2011-08-19","o":14.69,"h":14.7,"l":14.23,"c":14.5,"v":341800},{"d":"2011-08-22","o":14.89,"h":15.01,"l":14.4,"c":14.59,"v":309200},{"d":"2011-08-23","o":14.62,"h":15,"l":14.48,"c":14.97,"v":309800},{"d":"2011-08-24","o":14.52,"h":15.35,"l":14.52,"c":15.27,"v":406600},{"d":"2011-08-25","o":15.35,"h":15.8,"l":14.94,"c":15.17,"v":238800},{"d":"2011-08-26","o":15.03,"h":15.78,"l":14.75,"c":15.68,"v":171200},{"d":"2011-08-29","o":16.09,"h":17.13,"l":16,"c":16.94,"v":437000},{"d":"2011-08-30","o":16.42,"h":17.26,"l":16.42,"c":17,"v":978500},{"d":"2011-08-31","o":17,"h":17.28,"l":16.61,"c":16.95,"v":431300},{"d":"2011-09-01","o":17,"h":17,"l":16.65,"c":16.93,"v":193100},{"d":"2011-09-02","o":16.75,"h":17.03,"l":16.67,"c":16.75,"v":353400},{"d":"2011-09-06","o":16.54,"h":16.66,"l":16.11,"c":16.52,"v":374600},{"d":"2011-09-07","o":16.74,"h":17,"l":16.55,"c":16.83,"v":287500},{"d":"2011-09-08","o":16.96,"h":17,"l":16.73,"c":16.9,"v":354100},{"d":"2011-09-09","o":16.75,"h":16.84,"l":16.3,"c":16.43,"v":284100},{"d":"2011-09-12","o":16.25,"h":16.56,"l":15.99,"c":16.48,"v":250500},{"d":"2011-09-13","o":16.65,"h":16.74,"l":16.48,"c":16.61,"v":345500},{"d":"2011-09-14","o":16.72,"h":16.72,"l":16.2,"c":16.37,"v":362300},{"d":"2011-09-15","o":16.43,"h":16.6,"l":15.68,"c":16.03,"v":707100},{"d":"2011-09-16","o":15.97,"h":16.2,"l":15.52,"c":15.75,"v":353300},{"d":"2011-09-19","o":15.5,"h":15.67,"l":15.22,"c":15.42,"v":224700},{"d":"2011-09-20","o":15.41,"h":15.79,"l":15.41,"c":15.57,"v":594400},{"d":"2011-09-21","o":15.53,"h":15.67,"l":14.65,"c":14.76,"v":302000},{"d":"2011-09-22","o":14.52,"h":14.52,"l":13.66,"c":13.89,"v":399400},{"d":"2011-09-23","o":13.84,"h":14.26,"l":13.61,"c":14.05,"v":641600},{"d":"2011-09-26","o":14.11,"h":14.29,"l":14,"c":14.26,"v":423800},{"d":"2011-09-27","o":14.53,"h":15.06,"l":14.43,"c":14.81,"v":264800},{"d":"2011-09-28","o":14.79,"h":14.87,"l":14.01,"c":14.03,"v":183700},{"d":"2011-09-29","o":14.37,"h":14.62,"l":14.13,"c":14.48,"v":183300},{"d":"2011-09-30","o":14.34,"h":14.36,"l":13.65,"c":13.65,"v":276500},{"d":"2011-10-03","o":13.62,"h":13.79,"l":13.12,"c":13.14,"v":315800},{"d":"2011-10-04","o":12.63,"h":13.62,"l":12.56,"c":13.58,"v":482900},{"d":"2011-10-05","o":13.88,"h":14.09,"l":13.43,"c":13.98,"v":247700},{"d":"2011-10-06","o":14.1,"h":14.12,"l":13.65,"c":13.96,"v":358100},{"d":"2011-10-07","o":13.98,"h":13.99,"l":13.17,"c":13.35,"v":259500},{"d":"2011-10-10","o":13.84,"h":14.02,"l":13.61,"c":13.92,"v":436000},{"d":"2011-10-11","o":13.75,"h":14.03,"l":13.7,"c":13.9,"v":280700},{"d":"2011-10-12","o":13.88,"h":14.56,"l":13.85,"c":14.32,"v":469400},{"d":"2011-10-13","o":14.17,"h":14.17,"l":13.47,"c":14.05,"v":389500},{"d":"2011-10-14","o":14.21,"h":14.35,"l":13.9,"c":14.3,"v":187900},{"d":"2011-10-17","o":14.3,"h":14.36,"l":13.96,"c":14.12,"v":293400},{"d":"2011-10-18","o":14.1,"h":14.84,"l":14.07,"c":14.62,"v":341800},{"d":"2011-10-19","o":14.52,"h":14.69,"l":14.3,"c":14.44,"v":215200},{"d":"2011-10-20","o":14.46,"h":14.5,"l":13.98,"c":14.24,"v":351400},{"d":"2011-10-21","o":14.3,"h":14.44,"l":13.89,"c":14.34,"v":324200},{"d":"2011-10-24","o":14.38,"h":14.53,"l":14.31,"c":14.51,"v":315800},{"d":"2011-10-25","o":14.31,"h":14.45,"l":14.01,"c":14.25,"v":436500},{"d":"2011-10-26","o":14.54,"h":14.78,"l":13.62,"c":14.1,"v":602700},{"d":"2011-10-27","o":14.49,"h":15.05,"l":14.17,"c":14.59,"v":504500},{"d":"2011-10-28","o":14.36,"h":14.56,"l":14.07,"c":14.39,"v":428000},{"d":"2011-10-31","o":14.38,"h":14.91,"l":14.06,"c":14.17,"v":343100},{"d":"2011-11-01","o":13.95,"h":14.01,"l":13.36,"c":13.58,"v":533800},{"d":"2011-11-02","o":14,"h":14,"l":13.4,"c":13.69,"v":322600},{"d":"2011-11-03","o":13.7,"h":13.78,"l":13.38,"c":13.57,"v":354600},{"d":"2011-11-04","o":13.64,"h":13.64,"l":13.32,"c":13.46,"v":369500},{"d":"2011-11-07","o":13.37,"h":13.54,"l":13.19,"c":13.43,"v":353800},{"d":"2011-11-08","o":13.39,"h":13.58,"l":13.26,"c":13.48,"v":498900},{"d":"2011-11-09","o":13,"h":13.32,"l":12.87,"c":12.93,"v":434500},{"d":"2011-11-10","o":13.06,"h":13.49,"l":13,"c":13.19,"v":489500},{"d":"2011-11-11","o":13.28,"h":13.39,"l":13.01,"c":13.25,"v":346600},{"d":"2011-11-14","o":13.17,"h":13.26,"l":13.01,"c":13.19,"v":383100},{"d":"2011-11-15","o":13.13,"h":13.44,"l":13.08,"c":13.37,"v":391800},{"d":"2011-11-16","o":13.27,"h":13.27,"l":13.04,"c":13.15,"v":389800},{"d":"2011-11-17","o":13.01,"h":13.36,"l":13.01,"c":13.22,"v":494400},{"d":"2011-11-18","o":13.25,"h":13.66,"l":13.2,"c":13.36,"v":367400},{"d":"2011-11-21","o":13.02,"h":13.31,"l":13.02,"c":13.13,"v":485700},{"d":"2011-11-22","o":13.06,"h":13.11,"l":12.84,"c":12.92,"v":379400},{"d":"2011-11-23","o":12.95,"h":12.98,"l":12.46,"c":12.64,"v":496100},{"d":"2011-11-25","o":12.7,"h":13,"l":12.63,"c":12.75,"v":145600},{"d":"2011-11-28","o":13.06,"h":13.47,"l":12.8,"c":13.07,"v":428600},{"d":"2011-11-29","o":13.03,"h":13.15,"l":12.82,"c":12.96,"v":366800},{"d":"2011-11-30","o":13.5,"h":13.5,"l":13.02,"c":13.41,"v":525100},{"d":"2011-12-01","o":13.34,"h":13.39,"l":13.12,"c":13.26,"v":330700},{"d":"2011-12-02","o":13.4,"h":13.43,"l":13.13,"c":13.19,"v":469200},{"d":"2011-12-05","o":13.41,"h":13.64,"l":13.26,"c":13.42,"v":443200},{"d":"2011-12-06","o":13.4,"h":13.67,"l":13.36,"c":13.47,"v":404100},{"d":"2011-12-07","o":13.41,"h":13.52,"l":13.26,"c":13.38,"v":464700},{"d":"2011-12-08","o":13.24,"h":13.44,"l":13.05,"c":13.23,"v":880300},{"d":"2011-12-09","o":13.19,"h":13.63,"l":13.15,"c":13.38,"v":865900},{"d":"2011-12-12","o":13.16,"h":13.64,"l":13.12,"c":13.55,"v":695100},{"d":"2011-12-13","o":13.6,"h":13.65,"l":13.07,"c":13.24,"v":666000},{"d":"2011-12-14","o":13.03,"h":13.17,"l":12.8,"c":12.85,"v":467300},{"d":"2011-12-15","o":12.94,"h":13.12,"l":12.81,"c":13,"v":607800},{"d":"2011-12-16","o":13.05,"h":13.18,"l":12.7,"c":13.02,"v":546200},{"d":"2011-12-19","o":13.01,"h":13.3,"l":12.4,"c":13.01,"v":850900},{"d":"2011-12-20","o":13.19,"h":13.58,"l":13.19,"c":13.54,"v":613800},{"d":"2011-12-21","o":13.5,"h":13.51,"l":12.85,"c":13.08,"v":340100},{"d":"2011-12-22","o":13.08,"h":13.47,"l":13.04,"c":13.38,"v":705300},{"d":"2011-12-23","o":13.34,"h":13.54,"l":13.34,"c":13.54,"v":348700},{"d":"2011-12-27","o":13.45,"h":13.54,"l":13.19,"c":13.23,"v":407700},{"d":"2011-12-28","o":13.2,"h":13.28,"l":13.01,"c":13.11,"v":303600},{"d":"2011-12-29","o":13.11,"h":13.31,"l":13.02,"c":13.2,"v":346700},{"d":"2011-12-30","o":13.13,"h":13.29,"l":13.01,"c":13.08,"v":347900},{"d":"2012-01-03","o":13.33,"h":13.54,"l":13.31,"c":13.45,"v":417900},{"d":"2012-01-04","o":13.48,"h":14.29,"l":13.45,"c":14.1,"v":560800},{"d":"2012-01-05","o":14.1,"h":14.83,"l":14,"c":14.8,"v":717800},{"d":"2012-01-06","o":14.77,"h":15.19,"l":14.68,"c":14.88,"v":672200},{"d":"2012-01-09","o":14.88,"h":15.04,"l":14.7,"c":14.81,"v":609600},{"d":"2012-01-10","o":14.93,"h":15.2,"l":14.9,"c":15.02,"v":716300},{"d":"2012-01-11","o":15.02,"h":15.23,"l":14.62,"c":14.71,"v":326000},{"d":"2012-01-12","o":14.63,"h":14.71,"l":14,"c":14.53,"v":473200},{"d":"2012-01-13","o":14.39,"h":14.5,"l":14.29,"c":14.5,"v":297900},{"d":"2012-01-17","o":14.53,"h":14.72,"l":14.4,"c":14.63,"v":360900},{"d":"2012-01-18","o":14.52,"h":14.65,"l":14.41,"c":14.6,"v":450400},{"d":"2012-01-19","o":14.65,"h":15.58,"l":14.63,"c":15.4,"v":924400},{"d":"2012-01-20","o":15.56,"h":15.61,"l":15.08,"c":15.35,"v":474500},{"d":"2012-01-23","o":15.09,"h":15.53,"l":14.91,"c":15.43,"v":394100},{"d":"2012-01-24","o":15.24,"h":15.33,"l":15.1,"c":15.15,"v":278100},{"d":"2012-01-25","o":15.27,"h":15.52,"l":14.8,"c":14.81,"v":501900},{"d":"2012-01-26","o":14.87,"h":15.13,"l":14.86,"c":15.03,"v":349500},{"d":"2012-01-27","o":14.94,"h":15.11,"l":14.94,"c":15.03,"v":243300},{"d":"2012-01-30","o":14.96,"h":15.09,"l":14.84,"c":14.92,"v":336100},{"d":"2012-01-31","o":15.03,"h":15.31,"l":14.97,"c":15.22,"v":309600},{"d":"2012-02-01","o":15.33,"h":15.49,"l":15.2,"c":15.49,"v":337700},{"d":"2012-02-02","o":15.4,"h":16.03,"l":15.34,"c":16.01,"v":449000},{"d":"2012-02-03","o":16.18,"h":16.75,"l":16.1,"c":16.52,"v":654900},{"d":"2012-02-06","o":16.45,"h":16.54,"l":15.98,"c":16.37,"v":290300},{"d":"2012-02-07","o":16.25,"h":16.42,"l":16.11,"c":16.35,"v":282400},{"d":"2012-02-08","o":16.32,"h":16.62,"l":16.2,"c":16.29,"v":216000},{"d":"2012-02-09","o":16.33,"h":16.68,"l":16.18,"c":16.51,"v":426700},{"d":"2012-02-10","o":16,"h":16.31,"l":14.32,"c":14.35,"v":1298700},{"d":"2012-02-13","o":14.42,"h":14.46,"l":13.75,"c":14.08,"v":1154300},{"d":"2012-02-14","o":13.98,"h":14.05,"l":13.53,"c":13.76,"v":871400},{"d":"2012-02-15","o":13.86,"h":13.96,"l":13.65,"c":13.66,"v":518200},{"d":"2012-02-16","o":13.56,"h":13.92,"l":13.53,"c":13.82,"v":572800},{"d":"2012-02-17","o":13.8,"h":13.85,"l":13.39,"c":13.61,"v":729400},{"d":"2012-02-21","o":13.58,"h":13.63,"l":13.15,"c":13.32,"v":668000},{"d":"2012-02-22","o":13.28,"h":13.33,"l":13.01,"c":13.26,"v":684600},{"d":"2012-02-23","o":13.19,"h":14.25,"l":13.18,"c":14.22,"v":653400},{"d":"2012-02-24","o":14.19,"h":14.2,"l":13.97,"c":14,"v":281300},{"d":"2012-02-27","o":13.81,"h":14.08,"l":13.51,"c":14,"v":349900},{"d":"2012-02-28","o":13.99,"h":14.12,"l":13.84,"c":13.99,"v":269700},{"d":"2012-02-29","o":13.99,"h":14.15,"l":13.93,"c":14,"v":197100},{"d":"2012-03-01","o":14,"h":14.37,"l":13.96,"c":14.3,"v":373800},{"d":"2012-03-02","o":14.35,"h":14.37,"l":13.98,"c":14.23,"v":224600},{"d":"2012-03-05","o":14.17,"h":14.73,"l":13.92,"c":14.65,"v":458200},{"d":"2012-03-06","o":14.52,"h":14.52,"l":14.25,"c":14.35,"v":268200},{"d":"2012-03-07","o":14.5,"h":14.97,"l":14.17,"c":14.88,"v":456400},{"d":"2012-03-08","o":14.98,"h":15.32,"l":14.87,"c":15.31,"v":432600},{"d":"2012-03-09","o":15.31,"h":15.55,"l":15.2,"c":15.5,"v":507100},{"d":"2012-03-12","o":15.23,"h":15.51,"l":15.09,"c":15.4,"v":277500},{"d":"2012-03-13","o":15.52,"h":15.7,"l":15.3,"c":15.63,"v":398500},{"d":"2012-03-14","o":15.6,"h":15.6,"l":14.88,"c":15.1,"v":317500},{"d":"2012-03-15","o":15.08,"h":15.28,"l":14.98,"c":15.03,"v":428100},{"d":"2012-03-16","o":14.97,"h":15.1,"l":14.86,"c":15,"v":218200},{"d":"2012-03-19","o":15.08,"h":15.25,"l":14.79,"c":15.05,"v":233800},{"d":"2012-03-20","o":14.95,"h":15.15,"l":14.95,"c":15.11,"v":229100},{"d":"2012-03-21","o":15.21,"h":15.48,"l":15.12,"c":15.23,"v":195400},{"d":"2012-03-22","o":15.08,"h":15.11,"l":14.62,"c":14.78,"v":285800},{"d":"2012-03-23","o":14.77,"h":15.49,"l":14.77,"c":15.42,"v":314400},{"d":"2012-03-26","o":15.5,"h":15.9,"l":15.36,"c":15.8,"v":296200},{"d":"2012-03-27","o":15.75,"h":15.84,"l":15.65,"c":15.65,"v":156800},{"d":"2012-03-28","o":15.76,"h":15.8,"l":15.37,"c":15.58,"v":138200},{"d":"2012-03-29","o":15.44,"h":15.44,"l":15.15,"c":15.28,"v":108900},{"d":"2012-03-30","o":15.48,"h":15.75,"l":15.27,"c":15.61,"v":254100},{"d":"2012-04-02","o":15.52,"h":15.78,"l":15.43,"c":15.61,"v":227700},{"d":"2012-04-03","o":15.55,"h":15.84,"l":15.46,"c":15.57,"v":215600},{"d":"2012-04-04","o":15.41,"h":15.54,"l":15.1,"c":15.33,"v":175500},{"d":"2012-04-05","o":15.25,"h":15.42,"l":15.03,"c":15.03,"v":166300},{"d":"2012-04-09","o":14.82,"h":14.97,"l":14.68,"c":14.74,"v":180100},{"d":"2012-04-10","o":14.78,"h":15.17,"l":14.15,"c":14.29,"v":318700},{"d":"2012-04-11","o":14.43,"h":14.44,"l":14.29,"c":14.39,"v":106700},{"d":"2012-04-12","o":14.37,"h":14.6,"l":14,"c":14.54,"v":214100},{"d":"2012-04-13","o":14.45,"h":15.04,"l":14.06,"c":14.79,"v":318800},{"d":"2012-04-16","o":14.92,"h":15.11,"l":14.62,"c":14.75,"v":97500},{"d":"2012-04-17","o":14.8,"h":14.99,"l":14.49,"c":14.68,"v":132700},{"d":"2012-04-18","o":14.58,"h":14.69,"l":14.17,"c":14.31,"v":153400},{"d":"2012-04-19","o":14.28,"h":14.3,"l":14.05,"c":14.1,"v":107800},{"d":"2012-04-20","o":14.15,"h":14.46,"l":14.07,"c":14.26,"v":105800},{"d":"2012-04-23","o":14.06,"h":14.12,"l":14,"c":14.07,"v":209400},{"d":"2012-04-24","o":14.1,"h":14.5,"l":14.09,"c":14.29,"v":130600},{"d":"2012-04-25","o":14.39,"h":14.45,"l":14.2,"c":14.33,"v":134300},{"d":"2012-04-26","o":14.32,"h":14.33,"l":14.14,"c":14.32,"v":133900},{"d":"2012-04-27","o":14.32,"h":14.34,"l":14.08,"c":14.13,"v":129900},{"d":"2012-04-30","o":14.05,"h":14.19,"l":13.75,"c":14.09,"v":334300},{"d":"2012-05-01","o":14.06,"h":14.26,"l":13.93,"c":14.03,"v":293100},{"d":"2012-05-02","o":14.36,"h":14.5,"l":13.93,"c":13.96,"v":220000},{"d":"2012-05-03","o":14.08,"h":14.4,"l":13.84,"c":14.01,"v":361100},{"d":"2012-05-04","o":14.04,"h":14.17,"l":13.64,"c":14.08,"v":196100},{"d":"2012-05-07","o":13.98,"h":14.41,"l":13.87,"c":14.32,"v":177000},{"d":"2012-05-08","o":14.27,"h":14.39,"l":14.14,"c":14.27,"v":149600},{"d":"2012-05-09","o":13.94,"h":14.35,"l":13.89,"c":14.23,"v":129800},{"d":"2012-05-10","o":14.35,"h":15.18,"l":14.18,"c":14.82,"v":341300},{"d":"2012-05-11","o":14.74,"h":15.02,"l":14.54,"c":14.76,"v":150000},{"d":"2012-05-14","o":14.58,"h":14.93,"l":14.55,"c":14.82,"v":179500},{"d":"2012-05-15","o":14.71,"h":14.77,"l":14.38,"c":14.58,"v":182000},{"d":"2012-05-16","o":14.58,"h":14.96,"l":14.39,"c":14.43,"v":138800},{"d":"2012-05-17","o":14.39,"h":14.59,"l":14.07,"c":14.15,"v":184400},{"d":"2012-05-18","o":14.12,"h":14.17,"l":13.75,"c":13.78,"v":132100},{"d":"2012-05-21","o":13.78,"h":13.94,"l":13.58,"c":13.78,"v":102500},{"d":"2012-05-22","o":13.75,"h":13.82,"l":13.47,"c":13.49,"v":145000},{"d":"2012-05-23","o":13.34,"h":13.46,"l":12.94,"c":13.33,"v":194000},{"d":"2012-05-24","o":13.44,"h":13.76,"l":13.32,"c":13.57,"v":242800},{"d":"2012-05-25","o":13.52,"h":13.57,"l":13.19,"c":13.38,"v":222300},{"d":"2012-05-29","o":13.5,"h":13.64,"l":13.36,"c":13.5,"v":89500},{"d":"2012-05-30","o":13.36,"h":13.36,"l":13.08,"c":13.12,"v":113400},{"d":"2012-05-31","o":13.08,"h":13.08,"l":12.87,"c":12.9,"v":164500},{"d":"2012-06-01","o":12.87,"h":12.87,"l":12.35,"c":12.43,"v":211600},{"d":"2012-06-04","o":12.46,"h":12.46,"l":12.08,"c":12.41,"v":128000},{"d":"2012-06-05","o":12.37,"h":12.7,"l":12.28,"c":12.38,"v":602100},{"d":"2012-06-06","o":12.48,"h":12.73,"l":12.28,"c":12.28,"v":342900},{"d":"2012-06-07","o":12.45,"h":12.67,"l":12.03,"c":12.1,"v":414800},{"d":"2012-06-08","o":12.07,"h":12.18,"l":11.8,"c":12,"v":2015800},{"d":"2012-06-11","o":12.07,"h":12.08,"l":11.8,"c":11.91,"v":1001000},{"d":"2012-06-12","o":11.92,"h":11.97,"l":11.71,"c":11.84,"v":328100},{"d":"2012-06-13","o":11.62,"h":11.98,"l":11.61,"c":11.86,"v":504200},{"d":"2012-06-14","o":11.92,"h":11.97,"l":11.74,"c":11.81,"v":360400},{"d":"2012-06-15","o":11.85,"h":11.88,"l":11.73,"c":11.82,"v":460900},{"d":"2012-06-18","o":11.73,"h":11.88,"l":11.55,"c":11.83,"v":363200},{"d":"2012-06-19","o":11.83,"h":12.12,"l":11.75,"c":12.03,"v":386700},{"d":"2012-06-20","o":12.02,"h":12.1,"l":11.86,"c":12.05,"v":234000},{"d":"2012-06-21","o":12.1,"h":12.23,"l":11.98,"c":12.17,"v":505900},{"d":"2012-06-22","o":12.25,"h":12.25,"l":11.99,"c":12.13,"v":138500},{"d":"2012-06-25","o":12,"h":12.29,"l":11.89,"c":12.24,"v":313600},{"d":"2012-06-26","o":12.25,"h":12.31,"l":11.99,"c":12.03,"v":115000},{"d":"2012-06-27","o":12.08,"h":12.62,"l":12.04,"c":12.42,"v":288100},{"d":"2012-06-28","o":12.29,"h":12.43,"l":12.11,"c":12.43,"v":152900},{"d":"2012-06-29","o":12.61,"h":12.98,"l":12.6,"c":12.69,"v":321400},{"d":"2012-07-02","o":12.74,"h":12.87,"l":12.59,"c":12.8,"v":234900},{"d":"2012-07-03","o":12.78,"h":12.97,"l":12.61,"c":12.78,"v":88200},{"d":"2012-07-05","o":12.76,"h":12.85,"l":12.68,"c":12.83,"v":224900},{"d":"2012-07-06","o":12.74,"h":12.85,"l":12.66,"c":12.79,"v":162100},{"d":"2012-07-09","o":12.77,"h":12.8,"l":12.53,"c":12.79,"v":95900},{"d":"2012-07-10","o":12.7,"h":12.89,"l":12.58,"c":12.7,"v":165200},{"d":"2012-07-11","o":12.68,"h":12.89,"l":12.4,"c":12.56,"v":152400},{"d":"2012-07-12","o":12.43,"h":12.5,"l":12.12,"c":12.25,"v":323700},{"d":"2012-07-13","o":12.32,"h":12.51,"l":12.26,"c":12.42,"v":243600},{"d":"2012-07-16","o":12.42,"h":12.59,"l":12.35,"c":12.35,"v":171100},{"d":"2012-07-17","o":12.37,"h":12.63,"l":12.15,"c":12.56,"v":376600},{"d":"2012-07-18","o":12.47,"h":12.64,"l":12.38,"c":12.55,"v":252200},{"d":"2012-07-19","o":12.57,"h":13.06,"l":12.51,"c":12.62,"v":259800},{"d":"2012-07-20","o":12.49,"h":12.88,"l":11.93,"c":11.98,"v":230900},{"d":"2012-07-23","o":11.74,"h":12.07,"l":11.44,"c":11.95,"v":328200},{"d":"2012-07-24","o":11.95,"h":11.95,"l":11.44,"c":11.9,"v":243700},{"d":"2012-07-25","o":11.94,"h":12.12,"l":11.74,"c":11.86,"v":194600},{"d":"2012-07-26","o":12.05,"h":12.75,"l":11.84,"c":12.01,"v":282400},{"d":"2012-07-27","o":12.11,"h":12.4,"l":11.99,"c":12.27,"v":139000},{"d":"2012-07-30","o":12.26,"h":12.33,"l":12.11,"c":12.13,"v":174400},{"d":"2012-07-31","o":12.13,"h":12.28,"l":12,"c":12.12,"v":176100},{"d":"2012-08-01","o":12.15,"h":12.25,"l":12.02,"c":12.12,"v":122900},{"d":"2012-08-02","o":12.05,"h":12.7,"l":11.8,"c":12.45,"v":339000},{"d":"2012-08-03","o":12.33,"h":13.1,"l":12.2,"c":12.3,"v":328100},{"d":"2012-08-06","o":12.32,"h":12.85,"l":12.27,"c":12.61,"v":192300},{"d":"2012-08-07","o":12.6,"h":12.89,"l":12.39,"c":12.59,"v":258700},{"d":"2012-08-08","o":12.52,"h":12.75,"l":12.23,"c":12.29,"v":164500},{"d":"2012-08-09","o":12.01,"h":12.51,"l":11.94,"c":12.22,"v":164400},{"d":"2012-08-10","o":12.85,"h":13.41,"l":12.65,"c":13,"v":487100},{"d":"2012-08-13","o":13.02,"h":13.07,"l":12.72,"c":12.93,"v":214200},{"d":"2012-08-14","o":12.95,"h":13,"l":12.67,"c":12.74,"v":381200},{"d":"2012-08-15","o":12.72,"h":12.96,"l":12.6,"c":12.8,"v":131500},{"d":"2012-08-16","o":12.82,"h":12.98,"l":12.71,"c":12.87,"v":549000},{"d":"2012-08-17","o":12.87,"h":12.93,"l":12.8,"c":12.86,"v":301000},{"d":"2012-08-20","o":12.83,"h":12.95,"l":12.73,"c":12.89,"v":312100},{"d":"2012-08-21","o":12.89,"h":13.12,"l":12.81,"c":12.94,"v":628500},{"d":"2012-08-22","o":12.9,"h":12.96,"l":12.76,"c":12.81,"v":301800},{"d":"2012-08-23","o":13.75,"h":13.75,"l":13.21,"c":13.31,"v":816400},{"d":"2012-08-24","o":13.31,"h":13.67,"l":13.22,"c":13.59,"v":534100},{"d":"2012-08-27","o":13.65,"h":13.82,"l":13.63,"c":13.76,"v":640300},{"d":"2012-08-28","o":13.73,"h":14.29,"l":13.73,"c":14.19,"v":1251600},{"d":"2012-08-29","o":14.24,"h":14.43,"l":14.19,"c":14.37,"v":672700},{"d":"2012-08-30","o":14.43,"h":14.79,"l":14.23,"c":14.66,"v":815100},{"d":"2012-08-31","o":14.71,"h":14.74,"l":14.27,"c":14.32,"v":286700},{"d":"2012-09-04","o":14.34,"h":14.43,"l":14.07,"c":14.24,"v":249600},{"d":"2012-09-05","o":14.21,"h":14.61,"l":14.21,"c":14.26,"v":313300},{"d":"2012-09-06","o":14.33,"h":14.59,"l":14.3,"c":14.39,"v":437200},{"d":"2012-09-07","o":14.36,"h":14.49,"l":14.21,"c":14.34,"v":163500},{"d":"2012-09-10","o":14.37,"h":14.44,"l":14.26,"c":14.35,"v":296900},{"d":"2012-09-11","o":14.35,"h":14.78,"l":14.32,"c":14.68,"v":186900},{"d":"2012-09-12","o":14.94,"h":15.19,"l":14.72,"c":14.75,"v":522800},{"d":"2012-09-13","o":14.72,"h":14.9,"l":14.52,"c":14.9,"v":471300},{"d":"2012-09-14","o":15,"h":15.64,"l":14.99,"c":15.56,"v":590600},{"d":"2012-09-17","o":15.54,"h":15.57,"l":15.24,"c":15.32,"v":168500},{"d":"2012-09-18","o":15.54,"h":15.94,"l":15.41,"c":15.55,"v":918600},{"d":"2012-09-19","o":15.6,"h":15.75,"l":15.33,"c":15.56,"v":211400},{"d":"2012-09-20","o":15.1,"h":15.33,"l":14.95,"c":15.15,"v":577400},{"d":"2012-09-21","o":15.19,"h":15.57,"l":15.08,"c":15.49,"v":301400},{"d":"2012-09-24","o":15.49,"h":15.92,"l":15.44,"c":15.9,"v":396000},{"d":"2012-09-25","o":15.88,"h":15.99,"l":15.68,"c":15.73,"v":196200},{"d":"2012-09-26","o":15.74,"h":15.79,"l":15.36,"c":15.53,"v":151000},{"d":"2012-09-27","o":15.6,"h":15.76,"l":15.45,"c":15.62,"v":229700},{"d":"2012-09-28","o":15.66,"h":15.81,"l":15.19,"c":15.41,"v":169200},{"d":"2012-10-01","o":15.46,"h":15.59,"l":15.28,"c":15.44,"v":159000},{"d":"2012-10-02","o":15.5,"h":15.63,"l":15.11,"c":15.41,"v":232000},{"d":"2012-10-03","o":15.41,"h":15.6,"l":15.26,"c":15.57,"v":341500},{"d":"2012-10-04","o":15.58,"h":15.66,"l":15.22,"c":15.28,"v":220900},{"d":"2012-10-05","o":15.31,"h":15.63,"l":15.23,"c":15.57,"v":208700},{"d":"2012-10-08","o":15.5,"h":15.63,"l":15.37,"c":15.56,"v":161600},{"d":"2012-10-09","o":15.58,"h":15.74,"l":15.49,"c":15.62,"v":182200},{"d":"2012-10-10","o":15.66,"h":15.74,"l":15.55,"c":15.6,"v":185800},{"d":"2012-10-11","o":15.57,"h":15.97,"l":15.56,"c":15.91,"v":234400},{"d":"2012-10-12","o":15.9,"h":15.99,"l":15.73,"c":15.97,"v":207800},{"d":"2012-10-15","o":15.97,"h":16.1,"l":15.87,"c":15.98,"v":273900},{"d":"2012-10-16","o":15.98,"h":16.34,"l":15.98,"c":16.34,"v":246700},{"d":"2012-10-17","o":16.35,"h":16.63,"l":16.28,"c":16.54,"v":218700},{"d":"2012-10-18","o":16.59,"h":16.7,"l":16.53,"c":16.6,"v":168600},{"d":"2012-10-19","o":16.57,"h":16.57,"l":16.18,"c":16.35,"v":337200},{"d":"2012-10-22","o":16.38,"h":16.5,"l":15.96,"c":16.04,"v":203200},{"d":"2012-10-23","o":15.97,"h":16,"l":15.61,"c":15.72,"v":142100},{"d":"2012-10-24","o":15.79,"h":15.98,"l":15.57,"c":15.57,"v":235600},{"d":"2012-10-25","o":17.13,"h":17.67,"l":16.57,"c":16.69,"v":796300},{"d":"2012-10-26","o":16.92,"h":17.2,"l":16.63,"c":16.77,"v":391700},{"d":"2012-10-31","o":16.93,"h":17.28,"l":16.77,"c":16.82,"v":398700},{"d":"2012-11-01","o":16.47,"h":16.79,"l":16.29,"c":16.45,"v":290500},{"d":"2012-11-02","o":16.53,"h":16.88,"l":16.44,"c":16.55,"v":278900},{"d":"2012-11-05","o":16.53,"h":16.67,"l":16.35,"c":16.56,"v":188600},{"d":"2012-11-06","o":16.63,"h":16.68,"l":16.48,"c":16.66,"v":424200},{"d":"2012-11-07","o":16.46,"h":16.53,"l":16.2,"c":16.26,"v":186500},{"d":"2012-11-08","o":16.23,"h":16.5,"l":16,"c":16.03,"v":429000},{"d":"2012-11-09","o":15.96,"h":16.16,"l":15.89,"c":16.06,"v":212900},{"d":"2012-11-12","o":16.07,"h":16.47,"l":15.88,"c":16.43,"v":549600},{"d":"2012-11-13","o":16.48,"h":16.88,"l":16.26,"c":16.6,"v":501500},{"d":"2012-11-14","o":16.53,"h":16.78,"l":16.16,"c":16.5,"v":393100},{"d":"2012-11-15","o":16.39,"h":16.61,"l":15.75,"c":15.86,"v":385800},{"d":"2012-11-16","o":15.9,"h":15.99,"l":15.68,"c":15.97,"v":208400},{"d":"2012-11-19","o":16.01,"h":16.75,"l":16,"c":16.63,"v":264900},{"d":"2012-11-20","o":16.6,"h":17.29,"l":16.43,"c":17.08,"v":263000},{"d":"2012-11-21","o":17.28,"h":17.99,"l":17.09,"c":17.99,"v":958600},{"d":"2012-11-23","o":18,"h":18.29,"l":17.88,"c":18.24,"v":222100},{"d":"2012-11-26","o":18.1,"h":18.25,"l":17.96,"c":18.14,"v":816800},{"d":"2012-11-27","o":18.03,"h":18.19,"l":17.93,"c":18.08,"v":480600},{"d":"2012-11-28","o":17.93,"h":18.1,"l":17.82,"c":17.96,"v":295400},{"d":"2012-11-29","o":18.03,"h":18.1,"l":17.87,"c":17.94,"v":262800},{"d":"2012-11-30","o":17.93,"h":18,"l":17.5,"c":17.58,"v":241800},{"d":"2012-12-03","o":17.65,"h":17.99,"l":17.62,"c":17.91,"v":216200},{"d":"2012-12-04","o":17.84,"h":17.99,"l":17.64,"c":17.76,"v":94100},{"d":"2012-12-05","o":17.67,"h":17.68,"l":17.18,"c":17.25,"v":856200},{"d":"2012-12-06","o":17.25,"h":17.26,"l":16.59,"c":17,"v":682900},{"d":"2012-12-07","o":16.97,"h":17.16,"l":16.57,"c":16.84,"v":329500},{"d":"2012-12-10","o":16.78,"h":16.95,"l":16.52,"c":16.78,"v":470300},{"d":"2012-12-11","o":16.78,"h":16.94,"l":16.63,"c":16.77,"v":375400},{"d":"2012-12-12","o":17.23,"h":17.23,"l":16.67,"c":16.97,"v":678000},{"d":"2012-12-13","o":16.9,"h":17.1,"l":16.69,"c":17,"v":474600},{"d":"2012-12-14","o":17.2,"h":17.2,"l":16.73,"c":16.8,"v":400900},{"d":"2012-12-17","o":16.77,"h":16.96,"l":16.5,"c":16.6,"v":513000},{"d":"2012-12-18","o":16.59,"h":17.16,"l":16.55,"c":17.14,"v":513600},{"d":"2012-12-19","o":17.04,"h":17.18,"l":16.84,"c":16.86,"v":272500},{"d":"2012-12-20","o":16.9,"h":17.23,"l":16.83,"c":16.98,"v":335400},{"d":"2012-12-21","o":16.78,"h":17.01,"l":16.52,"c":16.73,"v":437100},{"d":"2012-12-24","o":16.68,"h":17.34,"l":16.51,"c":17.02,"v":356000},{"d":"2012-12-26","o":16.98,"h":17.12,"l":16.78,"c":16.89,"v":188000},{"d":"2012-12-27","o":16.87,"h":17.15,"l":16.82,"c":16.95,"v":172600},{"d":"2012-12-28","o":16.84,"h":17.58,"l":16.71,"c":17.48,"v":384400},{"d":"2012-12-31","o":17.38,"h":17.67,"l":17.21,"c":17.43,"v":232500},{"d":"2013-01-02","o":17.65,"h":18.02,"l":17.65,"c":17.99,"v":415300},{"d":"2013-01-03","o":18.07,"h":18.29,"l":17.9,"c":17.99,"v":255300},{"d":"2013-01-04","o":18.16,"h":18.79,"l":18.12,"c":18.68,"v":1229800},{"d":"2013-01-07","o":18.75,"h":19.38,"l":18.62,"c":19.2,"v":780400},{"d":"2013-01-08","o":19.2,"h":19.25,"l":18.95,"c":19.12,"v":330700},{"d":"2013-01-09","o":19.12,"h":19.5,"l":19.1,"c":19.36,"v":536200},{"d":"2013-01-10","o":19.44,"h":19.83,"l":19.42,"c":19.56,"v":337300},{"d":"2013-01-11","o":19.71,"h":20.16,"l":19.6,"c":19.98,"v":598300},{"d":"2013-01-14","o":19.96,"h":20.13,"l":19.84,"c":19.99,"v":380000},{"d":"2013-01-15","o":19.96,"h":19.98,"l":19.74,"c":19.9,"v":386300},{"d":"2013-01-16","o":19.84,"h":20.07,"l":19.65,"c":19.92,"v":290500},{"d":"2013-01-17","o":19.96,"h":20.09,"l":19.92,"c":20.01,"v":441500},{"d":"2013-01-18","o":20,"h":20.04,"l":19.94,"c":20.04,"v":316700},{"d":"2013-01-22","o":20.14,"h":20.72,"l":20.01,"c":20.53,"v":333700},{"d":"2013-01-23","o":20.6,"h":20.72,"l":20.38,"c":20.51,"v":216900},{"d":"2013-01-24","o":20.48,"h":20.67,"l":20.3,"c":20.5,"v":310500},{"d":"2013-01-25","o":20.54,"h":20.81,"l":20.5,"c":20.63,"v":296700},{"d":"2013-01-28","o":20.79,"h":20.81,"l":20.26,"c":20.33,"v":329600},{"d":"2013-01-29","o":20.34,"h":20.55,"l":20.08,"c":20.47,"v":219400},{"d":"2013-01-30","o":20.44,"h":20.6,"l":20.41,"c":20.5,"v":284400},{"d":"2013-01-31","o":20.44,"h":20.55,"l":20.25,"c":20.36,"v":385400},{"d":"2013-02-01","o":20.39,"h":20.6,"l":20.2,"c":20.39,"v":349400},{"d":"2013-02-04","o":20.3,"h":20.35,"l":20,"c":20.13,"v":237200},{"d":"2013-02-05","o":20.13,"h":20.35,"l":20.02,"c":20.24,"v":202800},{"d":"2013-02-06","o":20.15,"h":20.42,"l":20.15,"c":20.36,"v":126800},{"d":"2013-02-07","o":20.39,"h":20.8,"l":20.31,"c":20.5,"v":287800},{"d":"2013-02-08","o":20.61,"h":20.73,"l":20.46,"c":20.54,"v":138800},{"d":"2013-02-11","o":20.55,"h":21.94,"l":20.55,"c":21.44,"v":467800},{"d":"2013-02-12","o":21.33,"h":21.45,"l":20.6,"c":20.92,"v":1074400},{"d":"2013-02-13","o":20.99,"h":21.05,"l":20.41,"c":20.49,"v":604500},{"d":"2013-02-14","o":20.53,"h":21.18,"l":20.47,"c":20.97,"v":486500},{"d":"2013-02-15","o":21.12,"h":21.43,"l":20.92,"c":21.4,"v":432600},{"d":"2013-02-19","o":21.52,"h":22.97,"l":21.52,"c":22.8,"v":942100},{"d":"2013-02-20","o":22.64,"h":22.69,"l":21.85,"c":21.98,"v":805600},{"d":"2013-02-21","o":21.98,"h":22.15,"l":21.55,"c":22.15,"v":716800},{"d":"2013-02-22","o":22.4,"h":22.6,"l":21.9,"c":22.38,"v":412100},{"d":"2013-02-25","o":22.6,"h":22.61,"l":22.02,"c":22.13,"v":704000},{"d":"2013-02-26","o":22.25,"h":22.33,"l":21.83,"c":22.01,"v":427300},{"d":"2013-02-27","o":21.96,"h":22.18,"l":21.92,"c":22.08,"v":285800},{"d":"2013-02-28","o":22.26,"h":23.13,"l":22.15,"c":23.03,"v":510600},{"d":"2013-03-01","o":22.9,"h":23.17,"l":22.69,"c":22.85,"v":390400},{"d":"2013-03-04","o":22.76,"h":22.9,"l":22.5,"c":22.67,"v":388100},{"d":"2013-03-05","o":22.88,"h":23.1,"l":22.78,"c":22.98,"v":473400},{"d":"2013-03-06","o":23,"h":23.25,"l":22.7,"c":22.96,"v":410400},{"d":"2013-03-07","o":22.95,"h":23.07,"l":22.54,"c":22.6,"v":247900},{"d":"2013-03-08","o":22.79,"h":22.8,"l":22.22,"c":22.35,"v":309000},{"d":"2013-03-11","o":22.78,"h":22.78,"l":22.27,"c":22.44,"v":197900},{"d":"2013-03-12","o":22.31,"h":22.31,"l":21.55,"c":21.76,"v":479000},{"d":"2013-03-13","o":21.85,"h":22.45,"l":21.6,"c":22.41,"v":293800},{"d":"2013-03-14","o":22.52,"h":22.53,"l":21.59,"c":21.78,"v":604800},{"d":"2013-03-15","o":21.64,"h":22.04,"l":21.51,"c":22.04,"v":427000},{"d":"2013-03-18","o":21.87,"h":21.97,"l":21.5,"c":21.66,"v":301200},{"d":"2013-03-19","o":21.88,"h":22,"l":21.26,"c":21.61,"v":348000},{"d":"2013-03-20","o":21.75,"h":21.89,"l":21.64,"c":21.79,"v":146100},{"d":"2013-03-21","o":21.71,"h":21.72,"l":21.1,"c":21.2,"v":187700},{"d":"2013-03-22","o":21.19,"h":21.87,"l":21.06,"c":21.68,"v":221100},{"d":"2013-03-25","o":21.93,"h":22.24,"l":21.29,"c":21.38,"v":273600},{"d":"2013-03-26","o":21.4,"h":21.75,"l":21.23,"c":21.75,"v":165100},{"d":"2013-03-27","o":21.66,"h":21.76,"l":21.47,"c":21.65,"v":169700},{"d":"2013-03-28","o":21.75,"h":22.04,"l":21.59,"c":21.9,"v":225100},{"d":"2013-04-01","o":22.05,"h":22.2,"l":21.75,"c":21.89,"v":182700},{"d":"2013-04-02","o":21.88,"h":22.24,"l":21.78,"c":21.88,"v":268900},{"d":"2013-04-03","o":22.02,"h":22.09,"l":20.92,"c":21.05,"v":320200},{"d":"2013-04-04","o":21.01,"h":21.34,"l":20.96,"c":21.24,"v":115000},{"d":"2013-04-05","o":21.18,"h":21.25,"l":20.49,"c":20.84,"v":243900},{"d":"2013-04-08","o":20.82,"h":21.58,"l":20.54,"c":21.47,"v":312100},{"d":"2013-04-09","o":21.75,"h":22.1,"l":21.62,"c":21.76,"v":213900},{"d":"2013-04-10","o":22.03,"h":22.97,"l":21.9,"c":22.77,"v":310400},{"d":"2013-04-11","o":22.93,"h":23.07,"l":22.62,"c":22.89,"v":259900},{"d":"2013-04-12","o":22.78,"h":23.04,"l":22.7,"c":23.01,"v":180200},{"d":"2013-04-15","o":23.12,"h":23.12,"l":21.96,"c":22.02,"v":390000},{"d":"2013-04-16","o":22.36,"h":22.59,"l":22.12,"c":22.47,"v":208000},{"d":"2013-04-17","o":22.37,"h":22.43,"l":22.25,"c":22.39,"v":343900},{"d":"2013-04-18","o":22.49,"h":22.49,"l":22.25,"c":22.39,"v":161800},{"d":"2013-04-19","o":22.6,"h":22.63,"l":22.4,"c":22.59,"v":142300},{"d":"2013-04-22","o":22.78,"h":22.84,"l":22.5,"c":22.7,"v":173900},{"d":"2013-04-23","o":22.73,"h":23,"l":22.58,"c":22.93,"v":192700},{"d":"2013-04-24","o":22.9,"h":22.96,"l":22.64,"c":22.76,"v":162800},{"d":"2013-04-25","o":22.76,"h":23.25,"l":22.65,"c":23.01,"v":270000},{"d":"2013-04-26","o":22.95,"h":23.79,"l":22.47,"c":23.69,"v":515200},{"d":"2013-04-29","o":23.79,"h":23.91,"l":23.5,"c":23.85,"v":264300},{"d":"2013-04-30","o":23.89,"h":24.15,"l":23.59,"c":23.69,"v":253600},{"d":"2013-05-01","o":23.65,"h":24.31,"l":23.51,"c":24.07,"v":409000},{"d":"2013-05-02","o":24.5,"h":24.76,"l":23.92,"c":24.15,"v":357400},{"d":"2013-05-03","o":24.78,"h":24.83,"l":24.22,"c":24.41,"v":385700},{"d":"2013-05-06","o":24.4,"h":24.97,"l":24.4,"c":24.88,"v":308200},{"d":"2013-05-07","o":24.97,"h":25.76,"l":24.88,"c":25.45,"v":573200},{"d":"2013-05-08","o":25.4,"h":25.81,"l":25.25,"c":25.58,"v":356500},{"d":"2013-05-09","o":25.2,"h":25.45,"l":25.01,"c":25.29,"v":272400},{"d":"2013-05-10","o":24.86,"h":25.35,"l":24.86,"c":25.29,"v":235300},{"d":"2013-05-13","o":25,"h":25.18,"l":24.42,"c":24.5,"v":421600},{"d":"2013-05-14","o":24.46,"h":24.89,"l":24.12,"c":24.6,"v":372700},{"d":"2013-05-15","o":24.6,"h":24.79,"l":24.36,"c":24.7,"v":595100},{"d":"2013-05-16","o":24.78,"h":25.5,"l":24.7,"c":25.24,"v":633100},{"d":"2013-05-17","o":25.59,"h":25.63,"l":25.33,"c":25.62,"v":456200},{"d":"2013-05-20","o":25.65,"h":26.88,"l":25.65,"c":26.44,"v":472200},{"d":"2013-05-21","o":26.59,"h":27.23,"l":26.04,"c":27,"v":492700},{"d":"2013-05-22","o":27.08,"h":27.38,"l":26.11,"c":26.25,"v":502300},{"d":"2013-05-23","o":25.87,"h":26.03,"l":25.38,"c":25.74,"v":402100},{"d":"2013-05-24","o":25.65,"h":25.74,"l":25.12,"c":25.17,"v":200100},{"d":"2013-05-28","o":25.41,"h":26.17,"l":25.37,"c":25.73,"v":477000},{"d":"2013-05-29","o":25.56,"h":26,"l":25.26,"c":25.44,"v":183400},{"d":"2013-05-30","o":25.4,"h":25.75,"l":25.25,"c":25.58,"v":171400},{"d":"2013-05-31","o":25.51,"h":25.85,"l":25.3,"c":25.3,"v":217900},{"d":"2013-06-03","o":25.29,"h":25.45,"l":24.25,"c":24.79,"v":414000},{"d":"2013-06-04","o":24.75,"h":25.18,"l":24.25,"c":24.31,"v":297300},{"d":"2013-06-05","o":24.38,"h":24.4,"l":23.56,"c":23.58,"v":298600},{"d":"2013-06-06","o":23.57,"h":24.33,"l":23.02,"c":23.93,"v":617100},{"d":"2013-06-07","o":24.06,"h":25.33,"l":24,"c":24.43,"v":535900},{"d":"2013-06-10","o":24.67,"h":25.35,"l":24.33,"c":25.11,"v":316400},{"d":"2013-06-11","o":24.89,"h":25.12,"l":24.55,"c":24.78,"v":329100},{"d":"2013-06-12","o":25.15,"h":25.15,"l":24.53,"c":24.53,"v":179100},{"d":"2013-06-13","o":24.45,"h":24.86,"l":24.41,"c":24.81,"v":215300},{"d":"2013-06-14","o":24.66,"h":24.84,"l":24.18,"c":24.31,"v":245600},{"d":"2013-06-17","o":24.52,"h":24.89,"l":24.13,"c":24.15,"v":226100},{"d":"2013-06-18","o":24.11,"h":24.95,"l":24.1,"c":24.78,"v":275000},{"d":"2013-06-19","o":24.96,"h":24.96,"l":23.9,"c":23.93,"v":212700},{"d":"2013-06-20","o":23.62,"h":23.71,"l":22.34,"c":22.87,"v":766900},{"d":"2013-06-21","o":22.87,"h":22.87,"l":21.44,"c":21.77,"v":1009200},{"d":"2013-06-24","o":21.46,"h":21.5,"l":20.05,"c":20.28,"v":1038000},{"d":"2013-06-25","o":20.45,"h":21.47,"l":20.45,"c":21.21,"v":636500},{"d":"2013-06-26","o":21.41,"h":21.79,"l":21.25,"c":21.32,"v":583300},{"d":"2013-06-27","o":21.4,"h":21.84,"l":21.22,"c":21.7,"v":422100},{"d":"2013-06-28","o":21.71,"h":21.77,"l":20.59,"c":20.82,"v":484200},{"d":"2013-07-01","o":20.84,"h":21.33,"l":20.26,"c":20.52,"v":597500},{"d":"2013-07-02","o":20.46,"h":21,"l":20.4,"c":20.85,"v":516900},{"d":"2013-07-03","o":20.44,"h":20.71,"l":20.09,"c":20.14,"v":397100},{"d":"2013-07-05","o":20.11,"h":20.32,"l":19.22,"c":19.73,"v":580300},{"d":"2013-07-08","o":19.7,"h":19.79,"l":18.9,"c":19.22,"v":914400},{"d":"2013-07-09","o":19.32,"h":19.41,"l":19.11,"c":19.2,"v":1131300},{"d":"2013-07-10","o":19.13,"h":19.34,"l":18.77,"c":18.87,"v":640100},{"d":"2013-07-11","o":19.19,"h":20.2,"l":19.06,"c":20.05,"v":1443600},{"d":"2013-07-12","o":20,"h":20.39,"l":19.87,"c":20.2,"v":483500},{"d":"2013-07-15","o":20.15,"h":20.4,"l":19.92,"c":20.33,"v":368100},{"d":"2013-07-16","o":20.35,"h":20.68,"l":20.35,"c":20.39,"v":455300},{"d":"2013-07-17","o":20.46,"h":20.95,"l":20.42,"c":20.47,"v":318600},{"d":"2013-07-18","o":20.55,"h":21.43,"l":20.35,"c":21.28,"v":395500},{"d":"2013-07-19","o":21.19,"h":21.79,"l":20.92,"c":21.75,"v":403800},{"d":"2013-07-22","o":21.91,"h":22.89,"l":21.77,"c":22.6,"v":443200},{"d":"2013-07-23","o":22.8,"h":22.83,"l":22.56,"c":22.66,"v":264300},{"d":"2013-07-24","o":22.62,"h":22.87,"l":22.35,"c":22.42,"v":470300},{"d":"2013-07-25","o":22.31,"h":22.56,"l":22.22,"c":22.41,"v":143200},{"d":"2013-07-26","o":22.27,"h":22.41,"l":22,"c":22.22,"v":137900},{"d":"2013-07-29","o":22.22,"h":22.45,"l":21.88,"c":22.15,"v":185000},{"d":"2013-07-30","o":22.39,"h":22.43,"l":22.03,"c":22.25,"v":119800},{"d":"2013-07-31","o":22.2,"h":22.68,"l":21.9,"c":22.2,"v":308500},{"d":"2013-08-01","o":22.72,"h":22.95,"l":22.26,"c":22.85,"v":215700},{"d":"2013-08-02","o":22.96,"h":22.96,"l":22.63,"c":22.96,"v":255100},{"d":"2013-08-05","o":22.76,"h":23.22,"l":22.55,"c":23.12,"v":250300},{"d":"2013-08-06","o":23.25,"h":23.25,"l":22.63,"c":22.76,"v":137300},{"d":"2013-08-07","o":22.81,"h":22.96,"l":22.22,"c":22.93,"v":200600},{"d":"2013-08-08","o":22.85,"h":22.85,"l":22,"c":22.26,"v":142300},{"d":"2013-08-09","o":22.15,"h":22.2,"l":21.29,"c":21.93,"v":241800},{"d":"2013-08-12","o":21.81,"h":22.04,"l":20.78,"c":21.01,"v":289700},{"d":"2013-08-13","o":21.36,"h":21.44,"l":20.5,"c":20.64,"v":348500},{"d":"2013-08-14","o":20.73,"h":21,"l":20.48,"c":20.49,"v":209700},{"d":"2013-08-15","o":20.38,"h":20.4,"l":19.75,"c":20.05,"v":388300},{"d":"2013-08-16","o":20,"h":20.28,"l":19.86,"c":20.14,"v":309600},{"d":"2013-08-19","o":20.14,"h":20.2,"l":19.74,"c":19.8,"v":423200},{"d":"2013-08-20","o":19.83,"h":20.5,"l":19.79,"c":19.82,"v":257700},{"d":"2013-08-21","o":19.8,"h":20.01,"l":19.29,"c":19.37,"v":303200},{"d":"2013-08-22","o":19.37,"h":19.75,"l":19.3,"c":19.44,"v":301900},{"d":"2013-08-23","o":19.5,"h":19.8,"l":19.45,"c":19.62,"v":472000},{"d":"2013-08-26","o":19.8,"h":19.99,"l":19.63,"c":19.7,"v":174200},{"d":"2013-08-27","o":19.62,"h":19.8,"l":19.27,"c":19.29,"v":459800},{"d":"2013-08-28","o":19.38,"h":19.95,"l":19.32,"c":19.38,"v":181600},{"d":"2013-08-29","o":19.52,"h":19.89,"l":19.39,"c":19.71,"v":395100},{"d":"2013-08-30","o":19.91,"h":19.91,"l":19.25,"c":19.33,"v":172300},{"d":"2013-09-03","o":19.65,"h":19.89,"l":19.5,"c":19.6,"v":166600},{"d":"2013-09-04","o":19.87,"h":20.05,"l":19.73,"c":19.91,"v":297300},{"d":"2013-09-05","o":20.07,"h":20.25,"l":19.83,"c":19.96,"v":270700},{"d":"2013-09-06","o":20.19,"h":20.37,"l":19.86,"c":20.01,"v":303600},{"d":"2013-09-09","o":20.16,"h":20.59,"l":20.15,"c":20.4,"v":322100},{"d":"2013-09-10","o":20.58,"h":20.68,"l":20.18,"c":20.2,"v":265700},{"d":"2013-09-11","o":20.22,"h":20.43,"l":19.96,"c":20.19,"v":208900},{"d":"2013-09-12","o":20.19,"h":20.3,"l":19.9,"c":19.95,"v":186100},{"d":"2013-09-13","o":20.02,"h":20.17,"l":19.8,"c":20.12,"v":364600},{"d":"2013-09-16","o":20.48,"h":20.75,"l":20.12,"c":20.22,"v":390700},{"d":"2013-09-17","o":20.31,"h":20.82,"l":20.24,"c":20.73,"v":245500},{"d":"2013-09-18","o":20.73,"h":21.54,"l":20.51,"c":21.52,"v":593000},{"d":"2013-09-19","o":21.92,"h":22.18,"l":21.7,"c":21.95,"v":522700},{"d":"2013-09-20","o":21.89,"h":22.05,"l":20.87,"c":20.95,"v":251200},{"d":"2013-09-23","o":20.95,"h":21.44,"l":20.38,"c":20.41,"v":256300},{"d":"2013-09-24","o":20.38,"h":20.4,"l":19.73,"c":19.88,"v":393100},{"d":"2013-09-25","o":19.95,"h":20,"l":19.61,"c":19.63,"v":314600},{"d":"2013-09-26","o":19.74,"h":20.07,"l":19.66,"c":19.98,"v":213000},{"d":"2013-09-27","o":19.92,"h":20.03,"l":19.53,"c":19.8,"v":346500},{"d":"2013-09-30","o":19.52,"h":19.9,"l":19.5,"c":19.86,"v":352000},{"d":"2013-10-01","o":19.94,"h":20.07,"l":19.6,"c":19.61,"v":281400},{"d":"2013-10-02","o":19.52,"h":19.7,"l":19.5,"c":19.59,"v":152700},{"d":"2013-10-03","o":19.7,"h":19.89,"l":19.5,"c":19.84,"v":406400},{"d":"2013-10-04","o":19.87,"h":20.24,"l":19.87,"c":19.92,"v":175500},{"d":"2013-10-07","o":19.91,"h":20.07,"l":19.8,"c":19.98,"v":295900},{"d":"2013-10-08","o":20.07,"h":20.17,"l":19.5,"c":19.5,"v":271300},{"d":"2013-10-09","o":19.71,"h":19.99,"l":19.5,"c":19.8,"v":414900},{"d":"2013-10-10","o":20.23,"h":20.23,"l":19.81,"c":20.05,"v":496500},{"d":"2013-10-11","o":20.05,"h":20.38,"l":19.99,"c":20.38,"v":639100},{"d":"2013-10-14","o":20.2,"h":20.43,"l":20.14,"c":20.43,"v":547300},{"d":"2013-10-15","o":20.43,"h":20.79,"l":20.09,"c":20.2,"v":150000},{"d":"2013-10-16","o":20.39,"h":20.89,"l":20.01,"c":20.73,"v":375100},{"d":"2013-10-17","o":20.7,"h":21.44,"l":20.7,"c":21.36,"v":719300},{"d":"2013-10-18","o":21.56,"h":21.6,"l":21.22,"c":21.41,"v":310400},{"d":"2013-10-21","o":21.55,"h":21.58,"l":21.28,"c":21.5,"v":269400},{"d":"2013-10-22","o":21.67,"h":21.89,"l":21.47,"c":21.52,"v":329700},{"d":"2013-10-23","o":21.5,"h":21.61,"l":21,"c":21.17,"v":509400},{"d":"2013-10-24","o":21.45,"h":21.52,"l":20.51,"c":21.15,"v":603900},{"d":"2013-10-25","o":21.26,"h":22.05,"l":21.24,"c":21.78,"v":367400},{"d":"2013-10-28","o":21.8,"h":22.76,"l":21.66,"c":22.28,"v":860800},{"d":"2013-10-29","o":22.65,"h":23,"l":22.39,"c":22.39,"v":622600},{"d":"2013-10-30","o":22.43,"h":22.57,"l":22.02,"c":22.27,"v":346400},{"d":"2013-10-31","o":21.83,"h":22.42,"l":21.7,"c":22.22,"v":381400},{"d":"2013-11-01","o":22.12,"h":22.81,"l":22,"c":22.47,"v":365000},{"d":"2013-11-04","o":22.71,"h":22.75,"l":22.26,"c":22.53,"v":217600},{"d":"2013-11-05","o":22.4,"h":22.5,"l":21.82,"c":22.08,"v":306900},{"d":"2013-11-06","o":22.27,"h":22.6,"l":22.16,"c":22.19,"v":340800},{"d":"2013-11-07","o":22.24,"h":22.46,"l":21.8,"c":21.84,"v":351100},{"d":"2013-11-08","o":21.78,"h":22.26,"l":21.39,"c":21.79,"v":379100},{"d":"2013-11-11","o":21.92,"h":22.2,"l":21.66,"c":21.81,"v":319700},{"d":"2013-11-12","o":21.64,"h":21.95,"l":21.53,"c":21.62,"v":267100},{"d":"2013-11-13","o":21.6,"h":21.71,"l":21.35,"c":21.52,"v":238600},{"d":"2013-11-14","o":21.4,"h":21.85,"l":21.3,"c":21.54,"v":243500},{"d":"2013-11-15","o":21.6,"h":21.8,"l":21.28,"c":21.78,"v":478500},{"d":"2013-11-18","o":21.99,"h":21.99,"l":21.41,"c":21.75,"v":618500},{"d":"2013-11-19","o":21.69,"h":21.96,"l":21.42,"c":21.49,"v":227800},{"d":"2013-11-20","o":21.45,"h":21.76,"l":21.4,"c":21.56,"v":211600},{"d":"2013-11-21","o":21.61,"h":21.73,"l":21.36,"c":21.49,"v":501000},{"d":"2013-11-22","o":21.66,"h":22,"l":21.6,"c":21.83,"v":894300},{"d":"2013-11-25","o":21.99,"h":22.32,"l":21.86,"c":21.99,"v":475500},{"d":"2013-11-26","o":21.97,"h":22.33,"l":21.97,"c":22.15,"v":330000},{"d":"2013-11-27","o":22.14,"h":22.21,"l":21.96,"c":21.99,"v":291700},{"d":"2013-11-29","o":22.14,"h":22.38,"l":22.1,"c":22.19,"v":310000},{"d":"2013-12-02","o":22.33,"h":22.79,"l":22.01,"c":22.78,"v":591500},{"d":"2013-12-03","o":22.76,"h":22.76,"l":22.28,"c":22.4,"v":341400},{"d":"2013-12-04","o":22.37,"h":22.78,"l":22.2,"c":22.64,"v":257700},{"d":"2013-12-05","o":22.49,"h":22.84,"l":22.36,"c":22.42,"v":289900},{"d":"2013-12-06","o":22.14,"h":22.5,"l":21.71,"c":22.15,"v":1374200},{"d":"2013-12-09","o":22.14,"h":22.45,"l":22,"c":22.35,"v":551900},{"d":"2013-12-10","o":22.3,"h":22.54,"l":22.25,"c":22.4,"v":404400},{"d":"2013-12-11","o":22.18,"h":22.33,"l":21.61,"c":21.74,"v":509100},{"d":"2013-12-12","o":21.64,"h":22,"l":21.5,"c":21.67,"v":368700},{"d":"2013-12-13","o":21.6,"h":21.83,"l":21.41,"c":21.47,"v":256000},{"d":"2013-12-16","o":21.5,"h":21.76,"l":21.36,"c":21.39,"v":270300},{"d":"2013-12-17","o":21.33,"h":21.38,"l":21.01,"c":21.21,"v":254900},{"d":"2013-12-18","o":21.18,"h":21.6,"l":20.91,"c":21.4,"v":462800},{"d":"2013-12-19","o":21.21,"h":21.58,"l":21.14,"c":21.44,"v":343600},{"d":"2013-12-20","o":21.41,"h":21.64,"l":21.24,"c":21.5,"v":418500},{"d":"2013-12-23","o":21.5,"h":21.64,"l":21.45,"c":21.5,"v":405400},{"d":"2013-12-24","o":21.56,"h":21.56,"l":21.1,"c":21.37,"v":116000},{"d":"2013-12-26","o":21.43,"h":21.5,"l":21.3,"c":21.48,"v":269400},{"d":"2013-12-27","o":21.54,"h":21.78,"l":21.43,"c":21.7,"v":461600},{"d":"2013-12-30","o":21.68,"h":21.73,"l":21.33,"c":21.48,"v":377800},{"d":"2013-12-31","o":21.47,"h":21.58,"l":21.3,"c":21.34,"v":233500},{"d":"2014-01-02","o":21.3,"h":21.43,"l":20.98,"c":21.32,"v":291600},{"d":"2014-01-03","o":21.37,"h":21.88,"l":21.25,"c":21.73,"v":245800},{"d":"2014-01-06","o":21.91,"h":22.25,"l":21.76,"c":21.78,"v":314800},{"d":"2014-01-07","o":22,"h":22.28,"l":21.9,"c":22.22,"v":296000},{"d":"2014-01-08","o":22.3,"h":22.46,"l":21.88,"c":21.91,"v":233500},{"d":"2014-01-09","o":21.9,"h":22.25,"l":21.88,"c":22.05,"v":247800},{"d":"2014-01-10","o":22.2,"h":22.46,"l":22.02,"c":22.25,"v":353900},{"d":"2014-01-13","o":22.34,"h":22.82,"l":22.25,"c":22.4,"v":542000},{"d":"2014-01-14","o":22.52,"h":22.73,"l":22.41,"c":22.66,"v":244300},{"d":"2014-01-15","o":22.73,"h":23.1,"l":22.6,"c":22.86,"v":358200},{"d":"2014-01-16","o":22.9,"h":23.05,"l":22.79,"c":22.86,"v":760800},{"d":"2014-01-17","o":22.85,"h":23,"l":22.66,"c":22.81,"v":345500},{"d":"2014-01-21","o":22.9,"h":23,"l":22.4,"c":22.75,"v":283200},{"d":"2014-01-22","o":22.78,"h":23.07,"l":22.71,"c":22.98,"v":170900},{"d":"2014-01-23","o":22.98,"h":23.05,"l":22.53,"c":22.6,"v":261600},{"d":"2014-01-24","o":22.5,"h":22.53,"l":22.1,"c":22.13,"v":221800},{"d":"2014-01-27","o":22.32,"h":22.32,"l":21.5,"c":21.55,"v":417500},{"d":"2014-01-28","o":21.53,"h":22.2,"l":21.52,"c":22.12,"v":192700},{"d":"2014-01-29","o":22.02,"h":22.14,"l":21.57,"c":21.87,"v":223500},{"d":"2014-01-30","o":21.94,"h":22.58,"l":21.87,"c":22.52,"v":205100},{"d":"2014-01-31","o":22.3,"h":22.55,"l":22.15,"c":22.34,"v":386200},{"d":"2014-02-03","o":22.4,"h":22.4,"l":21,"c":21.07,"v":630300},{"d":"2014-02-04","o":21.09,"h":21.78,"l":21.06,"c":21.64,"v":271200},{"d":"2014-02-05","o":21.71,"h":21.72,"l":21.21,"c":21.68,"v":241100},{"d":"2014-02-06","o":21.84,"h":22.25,"l":21.71,"c":21.88,"v":280200},{"d":"2014-02-07","o":21.94,"h":22.24,"l":21.8,"c":22.1,"v":307800},{"d":"2014-02-10","o":22.06,"h":22.46,"l":21.95,"c":22.32,"v":291500},{"d":"2014-02-11","o":22.42,"h":22.7,"l":22.32,"c":22.41,"v":292100},{"d":"2014-02-12","o":23,"h":23.89,"l":22.65,"c":23.59,"v":812300},{"d":"2014-02-13","o":23.27,"h":23.63,"l":23.15,"c":23.42,"v":573500},{"d":"2014-02-14","o":23.42,"h":24.02,"l":23.06,"c":23.83,"v":471400},{"d":"2014-02-18","o":24.05,"h":25,"l":23.94,"c":24.8,"v":801900},{"d":"2014-02-19","o":24.84,"h":25.69,"l":24.77,"c":25.62,"v":1251400},{"d":"2014-02-20","o":24.75,"h":24.95,"l":23.75,"c":24.23,"v":968900},{"d":"2014-02-21","o":24.3,"h":24.48,"l":23.75,"c":24,"v":429600},{"d":"2014-02-24","o":24.24,"h":24.58,"l":23.91,"c":24.46,"v":403900},{"d":"2014-02-25","o":24.46,"h":24.75,"l":24.05,"c":24.12,"v":272800},{"d":"2014-02-26","o":24.21,"h":24.33,"l":23.91,"c":24.11,"v":224500},{"d":"2014-02-27","o":24.07,"h":24.22,"l":23.97,"c":23.97,"v":261000},{"d":"2014-02-28","o":24,"h":24.46,"l":23.9,"c":24.22,"v":315000},{"d":"2014-03-03","o":24.15,"h":24.22,"l":23.35,"c":23.79,"v":358300},{"d":"2014-03-04","o":24,"h":24.25,"l":23.72,"c":24.22,"v":329900},{"d":"2014-03-05","o":24.25,"h":24.3,"l":23.96,"c":24.15,"v":264100},{"d":"2014-03-06","o":24.17,"h":24.27,"l":23.7,"c":23.93,"v":280100},{"d":"2014-03-07","o":24.11,"h":24.15,"l":23.7,"c":23.85,"v":209800},{"d":"2014-03-10","o":23.78,"h":24.22,"l":23.78,"c":23.91,"v":271100},{"d":"2014-03-11","o":23.93,"h":24.07,"l":23.4,"c":23.52,"v":456300},{"d":"2014-03-12","o":23.46,"h":24.25,"l":23.39,"c":24.16,"v":354700},{"d":"2014-03-13","o":24.29,"h":24.95,"l":24.2,"c":24.3,"v":473600},{"d":"2014-03-14","o":24.09,"h":25.12,"l":23.95,"c":24,"v":596200},{"d":"2014-03-17","o":24.15,"h":25.41,"l":24.1,"c":24.82,"v":872700},{"d":"2014-03-18","o":25.06,"h":25.55,"l":24.92,"c":25.51,"v":483900},{"d":"2014-03-19","o":25.62,"h":25.94,"l":24.97,"c":25.29,"v":425000},{"d":"2014-03-20","o":25.13,"h":25.75,"l":25.13,"c":25.52,"v":492600},{"d":"2014-03-21","o":25.71,"h":25.9,"l":25.32,"c":25.77,"v":391700},{"d":"2014-03-24","o":25.85,"h":26,"l":24.51,"c":25.33,"v":526100},{"d":"2014-03-25","o":25.6,"h":25.81,"l":25.13,"c":25.41,"v":274700},{"d":"2014-03-26","o":25.5,"h":25.94,"l":25.45,"c":25.49,"v":342200},{"d":"2014-03-27","o":25.5,"h":25.5,"l":24.9,"c":25.14,"v":510200},{"d":"2014-03-28","o":25.22,"h":25.99,"l":25,"c":25.26,"v":301600},{"d":"2014-03-31","o":25.2,"h":25.74,"l":24.96,"c":24.97,"v":551700},{"d":"2014-04-01","o":25.06,"h":25.41,"l":24.9,"c":25.38,"v":428400},{"d":"2014-04-02","o":25.36,"h":25.66,"l":25.27,"c":25.51,"v":314200},{"d":"2014-04-03","o":25.58,"h":25.58,"l":24.98,"c":25.25,"v":381600},{"d":"2014-04-04","o":25.4,"h":26,"l":25.18,"c":25.42,"v":712100},{"d":"2014-04-07","o":25.17,"h":25.51,"l":24.97,"c":25.03,"v":820200},{"d":"2014-04-08","o":25.12,"h":25.3,"l":24.89,"c":25.12,"v":526900},{"d":"2014-04-09","o":25.43,"h":25.58,"l":25.11,"c":25.47,"v":228400},{"d":"2014-04-10","o":25.56,"h":25.6,"l":24.98,"c":25.14,"v":718600},{"d":"2014-04-11","o":24.92,"h":25.2,"l":24.58,"c":25.03,"v":295000},{"d":"2014-04-14","o":25.23,"h":25.47,"l":24.84,"c":25.27,"v":238300},{"d":"2014-04-15","o":25.25,"h":25.4,"l":24.76,"c":25.21,"v":231500},{"d":"2014-04-16","o":25.32,"h":25.6,"l":25.16,"c":25.57,"v":229100},{"d":"2014-04-17","o":25.58,"h":25.63,"l":24.94,"c":25.4,"v":443100},{"d":"2014-04-21","o":25.31,"h":25.69,"l":25.31,"c":25.63,"v":227400},{"d":"2014-04-22","o":25.71,"h":26.63,"l":25.4,"c":26.34,"v":592100},{"d":"2014-04-23","o":26.33,"h":26.58,"l":26.16,"c":26.41,"v":277400},{"d":"2014-04-24","o":26.66,"h":26.69,"l":26.1,"c":26.39,"v":171800},{"d":"2014-04-25","o":26.3,"h":26.67,"l":25.43,"c":25.6,"v":416400},{"d":"2014-04-28","o":25.75,"h":25.75,"l":24.95,"c":25.17,"v":256100},{"d":"2014-04-29","o":25.16,"h":25.74,"l":25.01,"c":25.62,"v":291900},{"d":"2014-04-30","o":24.73,"h":25.5,"l":24.05,"c":25.43,"v":629200},{"d":"2014-05-01","o":25.36,"h":25.46,"l":24.97,"c":25,"v":355300},{"d":"2014-05-02","o":24.97,"h":25.24,"l":24.71,"c":24.84,"v":210500},{"d":"2014-05-05","o":24.86,"h":25.22,"l":24.57,"c":24.84,"v":362100},{"d":"2014-05-06","o":24.81,"h":24.91,"l":24.3,"c":24.44,"v":283000},{"d":"2014-05-07","o":24.49,"h":24.7,"l":24.28,"c":24.42,"v":310700},{"d":"2014-05-08","o":24.03,"h":24.03,"l":23.36,"c":23.51,"v":504100},{"d":"2014-05-09","o":23.47,"h":23.47,"l":22.75,"c":23.29,"v":482300},{"d":"2014-05-12","o":23.43,"h":23.75,"l":23.05,"c":23.69,"v":261600},{"d":"2014-05-13","o":23.6,"h":24.31,"l":23.58,"c":24.08,"v":434700},{"d":"2014-05-14","o":24.08,"h":24.24,"l":23.75,"c":23.91,"v":159300},{"d":"2014-05-15","o":23.9,"h":23.9,"l":22.71,"c":22.99,"v":423200},{"d":"2014-05-16","o":23.04,"h":23.9,"l":22.75,"c":23.87,"v":373700},{"d":"2014-05-19","o":23.99,"h":24.24,"l":23.69,"c":23.84,"v":312600},{"d":"2014-05-20","o":23.83,"h":24.18,"l":23.18,"c":23.47,"v":371500},{"d":"2014-05-21","o":23.5,"h":24,"l":23.4,"c":23.87,"v":189300},{"d":"2014-05-22","o":24.02,"h":24.09,"l":23.55,"c":23.72,"v":230700},{"d":"2014-05-23","o":23.73,"h":23.73,"l":23.4,"c":23.6,"v":274200},{"d":"2014-05-27","o":23.62,"h":24.04,"l":23.55,"c":23.87,"v":373500},{"d":"2014-05-28","o":23.78,"h":23.78,"l":23.3,"c":23.63,"v":204900},{"d":"2014-05-29","o":23.61,"h":23.8,"l":23.41,"c":23.75,"v":271900},{"d":"2014-05-30","o":23.82,"h":24.36,"l":23.8,"c":24.25,"v":607400},{"d":"2014-06-02","o":24.27,"h":24.68,"l":24.13,"c":24.51,"v":664800},{"d":"2014-06-03","o":24.42,"h":25.02,"l":24.38,"c":24.96,"v":301700},{"d":"2014-06-04","o":24.85,"h":25.37,"l":24.76,"c":25.25,"v":279200},{"d":"2014-06-05","o":25.33,"h":25.79,"l":25.12,"c":25.64,"v":519400},{"d":"2014-06-06","o":25.64,"h":26.04,"l":25.44,"c":26,"v":585500},{"d":"2014-06-09","o":26,"h":26.05,"l":25.66,"c":25.74,"v":231000},{"d":"2014-06-10","o":25.65,"h":25.74,"l":25.31,"c":25.64,"v":164000},{"d":"2014-06-11","o":25.47,"h":25.69,"l":25.45,"c":25.59,"v":126300},{"d":"2014-06-12","o":25.71,"h":26.36,"l":24.66,"c":25.24,"v":1139700},{"d":"2014-06-13","o":25.26,"h":25.54,"l":25.04,"c":25.36,"v":433500},{"d":"2014-06-16","o":25.31,"h":25.64,"l":25.03,"c":25.29,"v":353900},{"d":"2014-06-17","o":25.22,"h":25.74,"l":25.21,"c":25.52,"v":198400},{"d":"2014-06-18","o":25.51,"h":25.84,"l":25.11,"c":25.76,"v":293300},{"d":"2014-06-19","o":25.87,"h":26.1,"l":25.54,"c":25.9,"v":315400},{"d":"2014-06-20","o":25.92,"h":26,"l":25.09,"c":25.5,"v":768400},{"d":"2014-06-23","o":25.41,"h":25.71,"l":25.09,"c":25.52,"v":261200},{"d":"2014-06-24","o":25.5,"h":25.59,"l":24.85,"c":24.93,"v":315000},{"d":"2014-06-25","o":24.86,"h":25.23,"l":24.7,"c":24.96,"v":150800},{"d":"2014-06-26","o":25.06,"h":25.57,"l":24.79,"c":25.49,"v":181500},{"d":"2014-06-27","o":25.48,"h":25.64,"l":25.44,"c":25.51,"v":273000},{"d":"2014-06-30","o":25.57,"h":25.98,"l":25.51,"c":25.88,"v":208600},{"d":"2014-07-01","o":25.99,"h":26.25,"l":25.81,"c":26.05,"v":230800},{"d":"2014-07-02","o":26.12,"h":26.25,"l":25.86,"c":26.18,"v":185900},{"d":"2014-07-03","o":26.3,"h":26.75,"l":26.14,"c":26.57,"v":212800},{"d":"2014-07-07","o":26.53,"h":26.53,"l":26.16,"c":26.36,"v":223300},{"d":"2014-07-08","o":26.36,"h":26.55,"l":26.19,"c":26.45,"v":273200},{"d":"2014-07-09","o":26.48,"h":26.57,"l":26.28,"c":26.35,"v":201600},{"d":"2014-07-10","o":26.02,"h":26.07,"l":25.83,"c":25.96,"v":290500},{"d":"2014-07-11","o":26.29,"h":27.15,"l":26.29,"c":26.82,"v":645600},{"d":"2014-07-14","o":27.17,"h":27.35,"l":27,"c":27.27,"v":324000},{"d":"2014-07-15","o":27.33,"h":27.52,"l":27.1,"c":27.43,"v":341600},{"d":"2014-07-16","o":27.52,"h":27.67,"l":27.26,"c":27.62,"v":203100},{"d":"2014-07-17","o":27.56,"h":27.73,"l":27.33,"c":27.4,"v":223200},{"d":"2014-07-18","o":27.45,"h":27.8,"l":27.3,"c":27.76,"v":137500},{"d":"2014-07-21","o":27.62,"h":27.84,"l":27.51,"c":27.72,"v":200800},{"d":"2014-07-22","o":27.85,"h":28.18,"l":27.5,"c":27.5,"v":293700},{"d":"2014-07-23","o":27.59,"h":27.64,"l":26.76,"c":27.3,"v":186300},{"d":"2014-07-24","o":27.51,"h":28,"l":27.4,"c":27.49,"v":198600},{"d":"2014-07-25","o":27.33,"h":27.47,"l":26.83,"c":26.95,"v":124300},{"d":"2014-07-28","o":27.06,"h":27.25,"l":26.08,"c":26.72,"v":206400},{"d":"2014-07-29","o":26.64,"h":26.99,"l":26.18,"c":26.35,"v":365400},{"d":"2014-07-30","o":26.7,"h":27.23,"l":26.06,"c":26.29,"v":232300},{"d":"2014-07-31","o":26.39,"h":26.42,"l":25.28,"c":26.14,"v":712800},{"d":"2014-08-01","o":26.38,"h":26.46,"l":25.57,"c":25.86,"v":310300},{"d":"2014-08-04","o":26.03,"h":26.63,"l":25.71,"c":26.47,"v":344800},{"d":"2014-08-05","o":26.47,"h":26.69,"l":25.78,"c":25.99,"v":336900},{"d":"2014-08-06","o":25.91,"h":26.39,"l":25.66,"c":26.31,"v":190600},{"d":"2014-08-07","o":25.95,"h":26.29,"l":25.5,"c":25.61,"v":227600},{"d":"2014-08-08","o":25.68,"h":25.76,"l":25.15,"c":25.46,"v":231100},{"d":"2014-08-11","o":25.6,"h":25.84,"l":25.25,"c":25.28,"v":265800},{"d":"2014-08-12","o":25.2,"h":25.47,"l":25,"c":25.15,"v":286000},{"d":"2014-08-13","o":25.28,"h":25.85,"l":25.18,"c":25.61,"v":270700},{"d":"2014-08-14","o":25.64,"h":25.73,"l":25.18,"c":25.56,"v":134600},{"d":"2014-08-15","o":25.74,"h":25.79,"l":25.38,"c":25.5,"v":118800},{"d":"2014-08-18","o":25.6,"h":26.03,"l":25.55,"c":25.82,"v":157100},{"d":"2014-08-19","o":25.95,"h":26.48,"l":25.77,"c":26.2,"v":255600},{"d":"2014-08-20","o":26.2,"h":27,"l":26.16,"c":26.76,"v":231500},{"d":"2014-08-21","o":26.8,"h":27.2,"l":26.41,"c":27.04,"v":223000},{"d":"2014-08-22","o":26.16,"h":27.5,"l":26.12,"c":26.78,"v":440800},{"d":"2014-08-25","o":27.12,"h":27.49,"l":27.09,"c":27.39,"v":310000},{"d":"2014-08-26","o":27.24,"h":27.55,"l":27.02,"c":27.42,"v":189100},{"d":"2014-08-27","o":27.37,"h":27.48,"l":27.13,"c":27.25,"v":157800},{"d":"2014-08-28","o":27.35,"h":27.48,"l":27.05,"c":27.23,"v":158100},{"d":"2014-08-29","o":27.29,"h":27.68,"l":27.14,"c":27.66,"v":212500},{"d":"2014-09-02","o":27.69,"h":27.81,"l":27.32,"c":27.51,"v":231700},{"d":"2014-09-03","o":27.67,"h":27.77,"l":27.11,"c":27.22,"v":133400},{"d":"2014-09-04","o":27.19,"h":27.33,"l":26.82,"c":26.88,"v":202700},{"d":"2014-09-05","o":27.13,"h":27.23,"l":26.83,"c":26.89,"v":149900},{"d":"2014-09-08","o":26.7,"h":27,"l":26.63,"c":26.7,"v":194600},{"d":"2014-09-09","o":26.79,"h":26.96,"l":26.62,"c":26.79,"v":172500},{"d":"2014-09-10","o":26.79,"h":27.11,"l":26.63,"c":27.03,"v":125000},{"d":"2014-09-11","o":26.85,"h":27.22,"l":26.79,"c":27.12,"v":127500},{"d":"2014-09-12","o":27,"h":27.6,"l":27,"c":27.5,"v":398900},{"d":"2014-09-15","o":27.38,"h":27.57,"l":27.35,"c":27.52,"v":191400},{"d":"2014-09-16","o":27.5,"h":27.55,"l":27.35,"c":27.4,"v":182800},{"d":"2014-09-17","o":27.41,"h":27.5,"l":27.22,"c":27.4,"v":99600},{"d":"2014-09-18","o":27.47,"h":27.76,"l":27.36,"c":27.62,"v":148700},{"d":"2014-09-19","o":27.61,"h":27.68,"l":27.16,"c":27.47,"v":134300},{"d":"2014-09-22","o":27.48,"h":27.59,"l":26.87,"c":27.08,"v":218200},{"d":"2014-09-23","o":27.05,"h":27.36,"l":26.81,"c":27.22,"v":187100},{"d":"2014-09-24","o":27.22,"h":27.34,"l":26.9,"c":27.11,"v":154900},{"d":"2014-09-25","o":27.13,"h":27.19,"l":26.02,"c":26.11,"v":321100},{"d":"2014-09-26","o":26.12,"h":27.02,"l":26.12,"c":26.71,"v":152700},{"d":"2014-09-29","o":26.3,"h":26.63,"l":26.16,"c":26.55,"v":118200},{"d":"2014-09-30","o":26.6,"h":26.6,"l":26.01,"c":26.01,"v":128400},{"d":"2014-10-01","o":26,"h":26.43,"l":25.01,"c":25.55,"v":334000},{"d":"2014-10-02","o":25.39,"h":25.65,"l":25.39,"c":25.55,"v":169200},{"d":"2014-10-03","o":25.64,"h":26.47,"l":25.53,"c":26.06,"v":327300},{"d":"2014-10-06","o":26.12,"h":26.12,"l":25.58,"c":25.66,"v":148000},{"d":"2014-10-07","o":25.6,"h":25.69,"l":25.01,"c":25.11,"v":257100},{"d":"2014-10-08","o":25.17,"h":25.72,"l":24.9,"c":25.65,"v":317800},{"d":"2014-10-09","o":25.55,"h":25.59,"l":25.02,"c":25.12,"v":244600},{"d":"2014-10-10","o":25.09,"h":25.45,"l":24.15,"c":24.22,"v":454700},{"d":"2014-10-13","o":24.18,"h":24.3,"l":23.16,"c":23.2,"v":504300},{"d":"2014-10-14","o":23.18,"h":23.94,"l":23.03,"c":23.56,"v":265700},{"d":"2014-10-15","o":23.01,"h":23.52,"l":22.51,"c":22.95,"v":684500},{"d":"2014-10-16","o":22.5,"h":23.81,"l":22.4,"c":23.63,"v":321800},{"d":"2014-10-17","o":23.99,"h":24.93,"l":23.69,"c":24.27,"v":628700},{"d":"2014-10-20","o":24.24,"h":25.14,"l":24.13,"c":25.08,"v":347300},{"d":"2014-10-21","o":25.36,"h":26.31,"l":25.33,"c":26.02,"v":394600},{"d":"2014-10-22","o":26.03,"h":26.55,"l":25.51,"c":25.55,"v":272600},{"d":"2014-10-23","o":26.99,"h":26.99,"l":25.17,"c":25.49,"v":298500},{"d":"2014-10-24","o":25.4,"h":26.21,"l":24.98,"c":26.07,"v":148800},{"d":"2014-10-27","o":26.07,"h":26.17,"l":25.76,"c":25.82,"v":111000},{"d":"2014-10-28","o":26,"h":26.76,"l":25.9,"c":26.75,"v":246700},{"d":"2014-10-29","o":26.71,"h":26.91,"l":26.2,"c":26.45,"v":300500},{"d":"2014-10-30","o":25.99,"h":26.55,"l":25.75,"c":26.14,"v":245100},{"d":"2014-10-31","o":26.67,"h":27.19,"l":26.13,"c":26.6,"v":460400},{"d":"2014-11-03","o":26.64,"h":26.99,"l":25.61,"c":25.97,"v":399400},{"d":"2014-11-04","o":25.94,"h":26.23,"l":25.81,"c":26.12,"v":182800},{"d":"2014-11-05","o":26.25,"h":26.25,"l":26.01,"c":26.12,"v":172100},{"d":"2014-11-06","o":26.24,"h":26.24,"l":25.65,"c":25.75,"v":266200},{"d":"2014-11-07","o":25.54,"h":26.25,"l":25.52,"c":26.25,"v":361800},{"d":"2014-11-10","o":26.25,"h":26.55,"l":26.13,"c":26.35,"v":342700},{"d":"2014-11-11","o":26.25,"h":26.51,"l":26.01,"c":26.4,"v":138400},{"d":"2014-11-12","o":26.15,"h":26.68,"l":26.15,"c":26.6,"v":127900},{"d":"2014-11-13","o":26.73,"h":27.27,"l":26.7,"c":27,"v":291300},{"d":"2014-11-14","o":27,"h":27,"l":26,"c":26.26,"v":399300},{"d":"2014-11-17","o":26.34,"h":26.49,"l":26.05,"c":26.25,"v":133800},{"d":"2014-11-18","o":26.25,"h":26.55,"l":26.02,"c":26.05,"v":697300},{"d":"2014-11-19","o":26,"h":26.03,"l":25.7,"c":25.87,"v":238200},{"d":"2014-11-20","o":25.95,"h":26.48,"l":25.62,"c":26.4,"v":197800},{"d":"2014-11-21","o":26.78,"h":26.84,"l":26.46,"c":26.71,"v":201800},{"d":"2014-11-24","o":26.81,"h":27.28,"l":26.6,"c":27.09,"v":214600},{"d":"2014-11-25","o":27.13,"h":27.34,"l":26.93,"c":27.24,"v":195200},{"d":"2014-11-26","o":27.3,"h":27.39,"l":27.11,"c":27.23,"v":159300},{"d":"2014-11-28","o":27.13,"h":27.22,"l":26.81,"c":26.84,"v":51000},{"d":"2014-12-01","o":26.7,"h":26.75,"l":26.07,"c":26.43,"v":194400},{"d":"2014-12-02","o":26.45,"h":26.68,"l":26.2,"c":26.36,"v":228200},{"d":"2014-12-03","o":26.43,"h":26.65,"l":26.26,"c":26.65,"v":94900},{"d":"2014-12-04","o":26.71,"h":26.71,"l":26,"c":26.13,"v":186000},{"d":"2014-12-05","o":26,"h":26.31,"l":25.5,"c":25.97,"v":572700},{"d":"2014-12-08","o":25.75,"h":25.96,"l":24.75,"c":25.07,"v":1012000},{"d":"2014-12-09","o":23.72,"h":25.3,"l":23.31,"c":25.14,"v":617400},{"d":"2014-12-10","o":24.86,"h":25.23,"l":24.15,"c":24.6,"v":583400},{"d":"2014-12-11","o":24.89,"h":25.38,"l":24.76,"c":25.22,"v":758100},{"d":"2014-12-12","o":24.9,"h":25.26,"l":24.22,"c":24.24,"v":405700},{"d":"2014-12-15","o":24.29,"h":24.58,"l":23.75,"c":24.16,"v":299600},{"d":"2014-12-16","o":24,"h":24.41,"l":23.8,"c":23.83,"v":228200},{"d":"2014-12-17","o":23.83,"h":24.69,"l":23.75,"c":24.58,"v":305800},{"d":"2014-12-18","o":25.05,"h":25.55,"l":24.6,"c":24.98,"v":351300},{"d":"2014-12-19","o":25,"h":25.27,"l":24.49,"c":24.87,"v":280800},{"d":"2014-12-22","o":24.94,"h":25.09,"l":24.56,"c":24.83,"v":224600},{"d":"2014-12-23","o":24.91,"h":25.47,"l":24.8,"c":25.19,"v":408700},{"d":"2014-12-24","o":25.31,"h":25.82,"l":25.15,"c":25.74,"v":193100},{"d":"2014-12-26","o":25.76,"h":25.99,"l":25.7,"c":25.9,"v":226200},{"d":"2014-12-29","o":25.82,"h":26.11,"l":25.74,"c":25.74,"v":571600},{"d":"2014-12-30","o":25.74,"h":26.04,"l":25.55,"c":25.94,"v":257700},{"d":"2014-12-31","o":26.22,"h":26.34,"l":25.75,"c":25.83,"v":309000},{"d":"2015-01-02","o":26.15,"h":26.22,"l":25.62,"c":26.1,"v":135200},{"d":"2015-01-05","o":25.82,"h":26.1,"l":25.16,"c":25.21,"v":515900},{"d":"2015-01-06","o":25.2,"h":25.52,"l":24.63,"c":24.63,"v":298800},{"d":"2015-01-07","o":24.99,"h":25.34,"l":24.55,"c":24.89,"v":279200},{"d":"2015-01-08","o":25.03,"h":25.59,"l":25.01,"c":25.5,"v":220000},{"d":"2015-01-09","o":25.55,"h":25.75,"l":25.2,"c":25.61,"v":203400},{"d":"2015-01-12","o":25.64,"h":25.85,"l":25.3,"c":25.7,"v":270300},{"d":"2015-01-13","o":25.99,"h":26.09,"l":25.45,"c":25.76,"v":208600},{"d":"2015-01-14","o":25.5,"h":25.75,"l":25.38,"c":25.59,"v":163500},{"d":"2015-01-15","o":25.7,"h":25.7,"l":25.16,"c":25.36,"v":178100},{"d":"2015-01-16","o":25.4,"h":25.77,"l":25.21,"c":25.73,"v":140800},{"d":"2015-01-20","o":26.07,"h":26.07,"l":25.56,"c":25.98,"v":275500},{"d":"2015-01-21","o":25.99,"h":26.29,"l":25.72,"c":26.25,"v":186700},{"d":"2015-01-22","o":26.45,"h":26.74,"l":26.09,"c":26.64,"v":243300},{"d":"2015-01-23","o":26.61,"h":26.7,"l":26.36,"c":26.4,"v":348300},{"d":"2015-01-26","o":26.35,"h":26.39,"l":25.87,"c":26.11,"v":254700},{"d":"2015-01-27","o":25.67,"h":25.96,"l":25.62,"c":25.8,"v":211900},{"d":"2015-01-28","o":26,"h":26,"l":25.05,"c":25.15,"v":204100},{"d":"2015-01-29","o":25.2,"h":25.34,"l":24.68,"c":24.82,"v":462100},{"d":"2015-01-30","o":24.69,"h":24.74,"l":24.04,"c":24.16,"v":762300},{"d":"2015-02-02","o":24.19,"h":24.6,"l":24.06,"c":24.37,"v":576400},{"d":"2015-02-03","o":24.45,"h":24.5,"l":24.1,"c":24.25,"v":547800},{"d":"2015-02-04","o":24.17,"h":24.87,"l":24.1,"c":24.72,"v":340200},{"d":"2015-02-05","o":24.87,"h":25.21,"l":24.75,"c":24.99,"v":226500},{"d":"2015-02-06","o":25,"h":25.46,"l":25,"c":25.27,"v":246300},{"d":"2015-02-09","o":25.39,"h":25.48,"l":24.8,"c":24.83,"v":351500},{"d":"2015-02-10","o":25.02,"h":25.06,"l":24.75,"c":24.81,"v":159600},{"d":"2015-02-11","o":24.8,"h":25.01,"l":24.6,"c":24.86,"v":264700},{"d":"2015-02-12","o":25.41,"h":26.87,"l":25.1,"c":26.7,"v":582900},{"d":"2015-02-13","o":26.17,"h":27.22,"l":25.9,"c":27.17,"v":796500},{"d":"2015-02-17","o":27.21,"h":27.59,"l":27.2,"c":27.25,"v":680200},{"d":"2015-02-18","o":27.36,"h":27.53,"l":27.22,"c":27.49,"v":346100},{"d":"2015-02-19","o":26.97,"h":27.12,"l":26.71,"c":27,"v":336000},{"d":"2015-02-20","o":27.07,"h":27.22,"l":26.94,"c":27.17,"v":254900},{"d":"2015-02-23","o":27.17,"h":27.3,"l":26.72,"c":26.95,"v":266900},{"d":"2015-02-24","o":26.96,"h":27.27,"l":26.86,"c":27.2,"v":475400},{"d":"2015-02-25","o":27.2,"h":27.53,"l":27.05,"c":27.46,"v":350800},{"d":"2015-02-26","o":27.89,"h":28.45,"l":27.64,"c":28.38,"v":837300},{"d":"2015-02-27","o":28.36,"h":28.66,"l":28.3,"c":28.64,"v":418200},{"d":"2015-03-02","o":28.9,"h":29.03,"l":28.7,"c":29.02,"v":532200},{"d":"2015-03-03","o":28.97,"h":29.02,"l":28.4,"c":28.87,"v":321700},{"d":"2015-03-04","o":28.73,"h":28.83,"l":28.46,"c":28.5,"v":290800},{"d":"2015-03-05","o":28.51,"h":28.91,"l":28.44,"c":28.58,"v":334600},{"d":"2015-03-06","o":28.47,"h":28.76,"l":28.32,"c":28.33,"v":246900},{"d":"2015-03-09","o":28.47,"h":28.6,"l":27.88,"c":28.2,"v":381700},{"d":"2015-03-10","o":27.82,"h":28.11,"l":27.54,"c":28.05,"v":275300},{"d":"2015-03-11","o":28.12,"h":28.29,"l":27.64,"c":28.26,"v":262500},{"d":"2015-03-12","o":28.67,"h":28.86,"l":28.09,"c":28.25,"v":472900},{"d":"2015-03-13","o":28.18,"h":28.56,"l":28.02,"c":28.49,"v":395200},{"d":"2015-03-16","o":28.7,"h":29.5,"l":28.52,"c":29.47,"v":404600},{"d":"2015-03-17","o":29.12,"h":29.31,"l":29.01,"c":29.2,"v":408000},{"d":"2015-03-18","o":29.2,"h":30.42,"l":29.17,"c":30.37,"v":451300},{"d":"2015-03-19","o":30.33,"h":30.67,"l":30.15,"c":30.46,"v":302700},{"d":"2015-03-20","o":30.74,"h":31,"l":30.7,"c":30.93,"v":447400},{"d":"2015-03-23","o":30.94,"h":31,"l":30.28,"c":30.51,"v":304700},{"d":"2015-03-24","o":30.49,"h":30.49,"l":29.96,"c":29.98,"v":213100},{"d":"2015-03-25","o":30.09,"h":30.45,"l":29.86,"c":30.11,"v":377000},{"d":"2015-03-26","o":30,"h":30.27,"l":29.94,"c":30.17,"v":206300},{"d":"2015-03-27","o":30.36,"h":30.43,"l":29.83,"c":30.41,"v":212100},{"d":"2015-03-30","o":30.42,"h":30.92,"l":30.2,"c":30.86,"v":200400},{"d":"2015-03-31","o":30.71,"h":30.89,"l":30.3,"c":30.87,"v":166600},{"d":"2015-04-01","o":30.97,"h":31,"l":30.55,"c":30.93,"v":198000},{"d":"2015-04-02","o":30.95,"h":31.2,"l":30.74,"c":30.9,"v":225200},{"d":"2015-04-06","o":30.67,"h":30.91,"l":30.42,"c":30.54,"v":206100},{"d":"2015-04-07","o":30.54,"h":30.76,"l":30.28,"c":30.33,"v":106300},{"d":"2015-04-08","o":30.41,"h":30.87,"l":30.14,"c":30.83,"v":157000},{"d":"2015-04-09","o":30.91,"h":31.15,"l":30.86,"c":31.05,"v":160400},{"d":"2015-04-10","o":31.05,"h":31.34,"l":30.91,"c":31.32,"v":120500},{"d":"2015-04-13","o":31.21,"h":31.64,"l":31.2,"c":31.3,"v":206100},{"d":"2015-04-14","o":31.1,"h":32,"l":31,"c":31.74,"v":307900},{"d":"2015-04-15","o":31.86,"h":31.89,"l":31.63,"c":31.8,"v":339000},{"d":"2015-04-16","o":31.79,"h":31.95,"l":31.67,"c":31.87,"v":185900},{"d":"2015-04-17","o":31.48,"h":31.88,"l":31.18,"c":31.31,"v":261500},{"d":"2015-04-20","o":31.49,"h":31.85,"l":31.49,"c":31.59,"v":132300},{"d":"2015-04-21","o":31.7,"h":31.72,"l":31.18,"c":31.27,"v":158600},{"d":"2015-04-22","o":31.29,"h":31.66,"l":31.09,"c":31.38,"v":151200},{"d":"2015-04-23","o":31.22,"h":31.84,"l":31.22,"c":31.74,"v":262900},{"d":"2015-04-24","o":31.77,"h":31.9,"l":31.56,"c":31.69,"v":217200},{"d":"2015-04-27","o":31.69,"h":31.85,"l":31.2,"c":31.29,"v":180800},{"d":"2015-04-28","o":31.29,"h":31.6,"l":31.09,"c":31.35,"v":167100},{"d":"2015-04-29","o":31.26,"h":31.44,"l":30.91,"c":31.1,"v":225700},{"d":"2015-04-30","o":31.1,"h":32.3,"l":30.98,"c":31.35,"v":535500},{"d":"2015-05-01","o":31.47,"h":32.24,"l":31.23,"c":32.05,"v":421200},{"d":"2015-05-04","o":32.39,"h":32.74,"l":32.05,"c":32.4,"v":638200},{"d":"2015-05-05","o":32.41,"h":32.5,"l":31.7,"c":31.8,"v":360400},{"d":"2015-05-06","o":32.06,"h":32.17,"l":31.14,"c":31.53,"v":247900},{"d":"2015-05-07","o":31.25,"h":31.49,"l":30.58,"c":31.33,"v":308300},{"d":"2015-05-08","o":31.72,"h":31.77,"l":31.16,"c":31.17,"v":155100},{"d":"2015-05-11","o":31.13,"h":31.42,"l":30.35,"c":30.51,"v":264700},{"d":"2015-05-12","o":30.82,"h":30.91,"l":30.08,"c":30.57,"v":247100},{"d":"2015-05-13","o":30.5,"h":30.61,"l":30,"c":30.3,"v":271800},{"d":"2015-05-14","o":30.4,"h":30.89,"l":30.03,"c":30.74,"v":185200},{"d":"2015-05-15","o":30.72,"h":31.07,"l":30.55,"c":30.75,"v":160600},{"d":"2015-05-18","o":30.8,"h":31.59,"l":30.79,"c":31.19,"v":358000},{"d":"2015-05-19","o":31.3,"h":31.88,"l":31.12,"c":31.67,"v":259600},{"d":"2015-05-20","o":31.63,"h":31.87,"l":31.27,"c":31.63,"v":188000},{"d":"2015-05-21","o":31.72,"h":31.84,"l":31.44,"c":31.74,"v":180200},{"d":"2015-05-22","o":31.72,"h":32.01,"l":31.51,"c":31.82,"v":167900},{"d":"2015-05-26","o":32.3,"h":32.49,"l":31.51,"c":31.64,"v":408200},{"d":"2015-05-27","o":31.8,"h":31.89,"l":31.26,"c":31.56,"v":260400},{"d":"2015-05-28","o":31.45,"h":31.86,"l":31.3,"c":31.83,"v":100400},{"d":"2015-05-29","o":31.8,"h":31.84,"l":31.27,"c":31.36,"v":128800},{"d":"2015-06-01","o":31.7,"h":32,"l":31.7,"c":31.83,"v":240100},{"d":"2015-06-02","o":31.81,"h":31.81,"l":31.3,"c":31.4,"v":192900},{"d":"2015-06-03","o":31.32,"h":31.71,"l":31.11,"c":31.71,"v":226300},{"d":"2015-06-04","o":31.69,"h":32.24,"l":31.01,"c":31.29,"v":183100},{"d":"2015-06-05","o":31.33,"h":31.78,"l":31,"c":31.56,"v":283600},{"d":"2015-06-08","o":31.38,"h":31.52,"l":30.3,"c":30.6,"v":221300},{"d":"2015-06-09","o":30.46,"h":30.65,"l":29.6,"c":29.66,"v":359900},{"d":"2015-06-10","o":29.81,"h":30.27,"l":29.7,"c":30.18,"v":375500},{"d":"2015-06-11","o":30.35,"h":31.16,"l":30.11,"c":30.99,"v":251800},{"d":"2015-06-12","o":30.99,"h":31.42,"l":30.59,"c":31.07,"v":187600},{"d":"2015-06-15","o":30.91,"h":30.91,"l":30.1,"c":30.59,"v":266300},{"d":"2015-06-16","o":30.59,"h":31.15,"l":30.59,"c":31,"v":199900},{"d":"2015-06-17","o":31.04,"h":31.08,"l":30.57,"c":30.77,"v":138600},{"d":"2015-06-18","o":30.8,"h":31.15,"l":30.6,"c":30.88,"v":124000},{"d":"2015-06-19","o":30.88,"h":30.9,"l":30.58,"c":30.66,"v":120200},{"d":"2015-06-22","o":31,"h":31,"l":30.36,"c":30.42,"v":170600},{"d":"2015-06-23","o":30.35,"h":30.35,"l":29.91,"c":30,"v":214600},{"d":"2015-06-24","o":29.98,"h":30.16,"l":29.6,"c":29.85,"v":205300},{"d":"2015-06-25","o":29.87,"h":30.17,"l":28.79,"c":29.1,"v":501400},{"d":"2015-06-26","o":29.12,"h":30.09,"l":29.11,"c":30.09,"v":234900},{"d":"2015-06-29","o":29.74,"h":29.87,"l":29.03,"c":29.11,"v":163900},{"d":"2015-06-30","o":29.36,"h":29.93,"l":29.26,"c":29.53,"v":137800},{"d":"2015-07-01","o":29.9,"h":30.08,"l":29.46,"c":29.55,"v":140400},{"d":"2015-07-02","o":29.6,"h":29.64,"l":29.05,"c":29.3,"v":118800},{"d":"2015-07-06","o":29,"h":29.47,"l":28.89,"c":29.29,"v":143600},{"d":"2015-07-07","o":29.31,"h":29.35,"l":28.94,"c":29.16,"v":153800},{"d":"2015-07-08","o":29.02,"h":29.29,"l":28.71,"c":28.71,"v":137300},{"d":"2015-07-09","o":28.99,"h":29.08,"l":28.6,"c":28.72,"v":99700},{"d":"2015-07-10","o":28.87,"h":29.16,"l":28.71,"c":28.91,"v":107600},{"d":"2015-07-13","o":29.23,"h":29.27,"l":28.75,"c":28.84,"v":121900},{"d":"2015-07-14","o":28.7,"h":29,"l":28.03,"c":28.23,"v":428700},{"d":"2015-07-15","o":28.2,"h":28.25,"l":27.19,"c":27.63,"v":1120000},{"d":"2015-07-16","o":27.49,"h":28.45,"l":27.49,"c":28.31,"v":387400},{"d":"2015-07-17","o":28.41,"h":28.68,"l":28,"c":28.5,"v":212900},{"d":"2015-07-20","o":28.67,"h":28.8,"l":28.14,"c":28.37,"v":111900},{"d":"2015-07-21","o":28.31,"h":28.56,"l":28.23,"c":28.5,"v":106400},{"d":"2015-07-22","o":28.44,"h":28.45,"l":27.87,"c":27.94,"v":134500},{"d":"2015-07-23","o":28,"h":28.05,"l":27.42,"c":27.54,"v":164000},{"d":"2015-07-24","o":27.46,"h":27.54,"l":26.22,"c":26.48,"v":477200},{"d":"2015-07-27","o":26.26,"h":26.75,"l":25.55,"c":26.75,"v":307700},{"d":"2015-07-28","o":26.96,"h":27.32,"l":26.55,"c":27.26,"v":141000},{"d":"2015-07-29","o":27.16,"h":27.59,"l":27.1,"c":27.42,"v":265400},{"d":"2015-07-30","o":27.66,"h":27.88,"l":27.1,"c":27.18,"v":146700},{"d":"2015-07-31","o":27.25,"h":27.65,"l":26.93,"c":27.47,"v":184400},{"d":"2015-08-03","o":27.5,"h":28.17,"l":27.28,"c":28.17,"v":270800},{"d":"2015-08-04","o":28.19,"h":29.21,"l":28.19,"c":29.02,"v":313200},{"d":"2015-08-05","o":29.15,"h":29.49,"l":28.36,"c":28.38,"v":560500},{"d":"2015-08-06","o":27.89,"h":28.07,"l":27.25,"c":27.55,"v":261300},{"d":"2015-08-07","o":27.59,"h":28.25,"l":27.5,"c":28.06,"v":233100},{"d":"2015-08-10","o":28.34,"h":29.09,"l":28.13,"c":28.78,"v":425900},{"d":"2015-08-11","o":28.33,"h":29.05,"l":28.32,"c":28.35,"v":281800},{"d":"2015-08-12","o":28.08,"h":28.09,"l":27.27,"c":27.9,"v":362500},{"d":"2015-08-13","o":27.99,"h":28.48,"l":27.69,"c":28.19,"v":300200},{"d":"2015-08-14","o":28.3,"h":28.77,"l":28.14,"c":28.6,"v":235200},{"d":"2015-08-17","o":28.57,"h":29.03,"l":28.29,"c":28.87,"v":192700},{"d":"2015-08-18","o":28.59,"h":28.8,"l":28.21,"c":28.31,"v":270700},{"d":"2015-08-19","o":28.29,"h":28.55,"l":27.89,"c":28.04,"v":262000},{"d":"2015-08-20","o":27.85,"h":27.92,"l":27.17,"c":27.31,"v":300400},{"d":"2015-08-21","o":27.06,"h":27.06,"l":26.02,"c":26.11,"v":326300},{"d":"2015-08-24","o":24.78,"h":25.23,"l":22,"c":25.18,"v":716800},{"d":"2015-08-25","o":25.84,"h":26.34,"l":25.22,"c":25.42,"v":251200},{"d":"2015-08-26","o":25.92,"h":26.61,"l":25.52,"c":26.48,"v":233300},{"d":"2015-08-27","o":27.09,"h":27.55,"l":26.54,"c":27.1,"v":348600},{"d":"2015-08-28","o":27.02,"h":27.72,"l":27,"c":27.32,"v":195000},{"d":"2015-08-31","o":27.06,"h":27.64,"l":27,"c":27.34,"v":232400},{"d":"2015-09-01","o":26.92,"h":27.04,"l":26.19,"c":26.19,"v":268800},{"d":"2015-09-02","o":26.4,"h":26.65,"l":25.74,"c":26.05,"v":221900},{"d":"2015-09-03","o":26.05,"h":26.14,"l":25.65,"c":25.7,"v":246400},{"d":"2015-09-04","o":25.5,"h":26,"l":25.2,"c":25.34,"v":273200},{"d":"2015-09-08","o":25.64,"h":26.57,"l":25.51,"c":26.45,"v":260400},{"d":"2015-09-09","o":26.8,"h":27.03,"l":26.24,"c":26.46,"v":179700},{"d":"2015-09-10","o":26.38,"h":26.86,"l":26.26,"c":26.32,"v":244200},{"d":"2015-09-11","o":26.01,"h":26.36,"l":25.87,"c":26.34,"v":203500},{"d":"2015-09-14","o":26.29,"h":26.97,"l":26.2,"c":26.84,"v":186700},{"d":"2015-09-15","o":26.85,"h":27.54,"l":26.55,"c":27.3,"v":192500},{"d":"2015-09-16","o":27.26,"h":27.43,"l":26.46,"c":27.25,"v":251100},{"d":"2015-09-17","o":27.15,"h":27.92,"l":27.15,"c":27.52,"v":112500},{"d":"2015-09-18","o":26.98,"h":27.25,"l":26.31,"c":26.55,"v":273200},{"d":"2015-09-21","o":26.67,"h":27.13,"l":26.67,"c":26.99,"v":75300},{"d":"2015-09-22","o":26.5,"h":27,"l":26.33,"c":26.57,"v":185700},{"d":"2015-09-23","o":26.67,"h":26.79,"l":26.49,"c":26.5,"v":101600},{"d":"2015-09-24","o":26.35,"h":26.44,"l":26.03,"c":26.27,"v":183800},{"d":"2015-09-25","o":26.6,"h":26.82,"l":26.25,"c":26.3,"v":160700},{"d":"2015-09-28","o":26.26,"h":26.3,"l":25.5,"c":25.66,"v":282200},{"d":"2015-09-29","o":25.7,"h":26.34,"l":25.58,"c":25.97,"v":186800},{"d":"2015-09-30","o":26.22,"h":26.84,"l":26.12,"c":26.6,"v":180300},{"d":"2015-10-01","o":26.7,"h":26.98,"l":25.37,"c":25.58,"v":364800},{"d":"2015-10-02","o":25.23,"h":26.13,"l":24.75,"c":25.9,"v":284800},{"d":"2015-10-05","o":26.07,"h":26.64,"l":26.03,"c":26.56,"v":245700},{"d":"2015-10-06","o":26.56,"h":26.94,"l":26.46,"c":26.61,"v":218300},{"d":"2015-10-07","o":26.36,"h":27.13,"l":26.36,"c":26.77,"v":187200},{"d":"2015-10-08","o":26.9,"h":27.08,"l":26.5,"c":26.79,"v":182600},{"d":"2015-10-09","o":26.79,"h":27.08,"l":26.62,"c":26.72,"v":147100},{"d":"2015-10-12","o":26.46,"h":26.76,"l":26,"c":26.68,"v":230800},{"d":"2015-10-13","o":26.36,"h":26.93,"l":26.34,"c":26.51,"v":244100},{"d":"2015-10-14","o":26.6,"h":26.99,"l":26.03,"c":26.13,"v":181900},{"d":"2015-10-15","o":26.2,"h":26.91,"l":26.14,"c":26.91,"v":151200},{"d":"2015-10-16","o":26.88,"h":27.5,"l":26.5,"c":27.09,"v":208800},{"d":"2015-10-19","o":26.75,"h":26.75,"l":26.4,"c":26.54,"v":397200},{"d":"2015-10-20","o":26.5,"h":26.66,"l":26.31,"c":26.5,"v":279500},{"d":"2015-10-21","o":26.5,"h":26.7,"l":26.35,"c":26.39,"v":295400},{"d":"2015-10-22","o":26.2,"h":27.68,"l":26.2,"c":27.32,"v":297700},{"d":"2015-10-23","o":27.52,"h":27.66,"l":27.12,"c":27.41,"v":359900},{"d":"2015-10-26","o":27.4,"h":27.7,"l":26.98,"c":27.17,"v":284100},{"d":"2015-10-27","o":27.12,"h":27.15,"l":26.69,"c":26.74,"v":346100},{"d":"2015-10-28","o":26.85,"h":26.99,"l":26.26,"c":26.71,"v":327800},{"d":"2015-10-29","o":26.36,"h":26.59,"l":25.74,"c":25.89,"v":333800},{"d":"2015-10-30","o":25.86,"h":25.99,"l":25.5,"c":25.74,"v":267000},{"d":"2015-11-02","o":25.64,"h":26.25,"l":25.58,"c":25.62,"v":279300},{"d":"2015-11-03","o":25.61,"h":25.86,"l":25.33,"c":25.53,"v":253800},{"d":"2015-11-04","o":25.54,"h":25.6,"l":25.1,"c":25.35,"v":364900},{"d":"2015-11-05","o":25.33,"h":25.5,"l":25.14,"c":25.3,"v":167000},{"d":"2015-11-06","o":25.41,"h":25.61,"l":25.18,"c":25.39,"v":206900},{"d":"2015-11-09","o":25.16,"h":25.3,"l":24.78,"c":25.14,"v":182200},{"d":"2015-11-10","o":25.08,"h":25.29,"l":24.78,"c":25.17,"v":127100},{"d":"2015-11-11","o":25.25,"h":25.4,"l":25.04,"c":25.11,"v":454700},{"d":"2015-11-12","o":24.91,"h":25.23,"l":24.85,"c":25,"v":101500},{"d":"2015-11-13","o":24.85,"h":24.99,"l":24.51,"c":24.52,"v":160300},{"d":"2015-11-16","o":24.5,"h":25.05,"l":24.3,"c":24.88,"v":164000},{"d":"2015-11-17","o":24.91,"h":25.12,"l":24.29,"c":24.37,"v":161800},{"d":"2015-11-18","o":24.41,"h":24.72,"l":24.08,"c":24.67,"v":265500},{"d":"2015-11-19","o":24.71,"h":25.65,"l":24.4,"c":25.54,"v":245000},{"d":"2015-11-20","o":25.7,"h":26.24,"l":25.5,"c":25.8,"v":213500},{"d":"2015-11-23","o":25.75,"h":26.09,"l":25.71,"c":25.87,"v":221200},{"d":"2015-11-24","o":25.67,"h":26.2,"l":25.59,"c":25.79,"v":213300},{"d":"2015-11-25","o":25.8,"h":26.06,"l":25.7,"c":25.79,"v":237700},{"d":"2015-11-27","o":25.79,"h":25.95,"l":25.38,"c":25.38,"v":83100},{"d":"2015-11-30","o":25.33,"h":25.49,"l":24.42,"c":24.5,"v":331100},{"d":"2015-12-01","o":24.47,"h":24.79,"l":23.23,"c":24.06,"v":750600},{"d":"2015-12-02","o":23.89,"h":24.25,"l":23.09,"c":23.41,"v":592000},{"d":"2015-12-03","o":23.4,"h":23.99,"l":23.1,"c":23.9,"v":271900},{"d":"2015-12-04","o":23.83,"h":24.52,"l":23.64,"c":24.37,"v":339800},{"d":"2015-12-07","o":24.28,"h":24.57,"l":23.68,"c":23.85,"v":213100},{"d":"2015-12-08","o":23.13,"h":23.64,"l":22.1,"c":23.21,"v":842400},{"d":"2015-12-09","o":23,"h":24.27,"l":23,"c":23.73,"v":549500},{"d":"2015-12-10","o":23.46,"h":24.7,"l":23.26,"c":24.31,"v":754200},{"d":"2015-12-11","o":23.89,"h":24.18,"l":22.99,"c":23.02,"v":293200},{"d":"2015-12-14","o":22.89,"h":23.25,"l":21.24,"c":21.41,"v":758900},{"d":"2015-12-15","o":21.32,"h":22.23,"l":21.23,"c":22,"v":931400},{"d":"2015-12-16","o":22.13,"h":23.44,"l":22.07,"c":23.17,"v":438200},{"d":"2015-12-17","o":23.13,"h":23.72,"l":23.06,"c":23.29,"v":333800},{"d":"2015-12-18","o":23.21,"h":23.47,"l":23.09,"c":23.29,"v":224300},{"d":"2015-12-21","o":23.3,"h":24.18,"l":23.3,"c":23.93,"v":283400},{"d":"2015-12-22","o":23.99,"h":24.53,"l":23.99,"c":24.34,"v":203200},{"d":"2015-12-23","o":24.5,"h":25.16,"l":24.36,"c":24.9,"v":188700},{"d":"2015-12-24","o":25,"h":25.07,"l":24.59,"c":24.86,"v":476500},{"d":"2015-12-28","o":24.84,"h":25.24,"l":24.21,"c":24.55,"v":243600},{"d":"2015-12-29","o":24.62,"h":24.86,"l":24.4,"c":24.69,"v":247500},{"d":"2015-12-30","o":24.6,"h":25.13,"l":24.44,"c":24.51,"v":280400},{"d":"2015-12-31","o":24.52,"h":24.52,"l":23.78,"c":23.85,"v":214400},{"d":"2016-01-04","o":23.76,"h":23.98,"l":23.27,"c":23.64,"v":326400},{"d":"2016-01-05","o":23.53,"h":23.8,"l":23.1,"c":23.1,"v":202500},{"d":"2016-01-06","o":22.8,"h":23.17,"l":22.52,"c":22.97,"v":182600},{"d":"2016-01-07","o":22.55,"h":22.73,"l":22.23,"c":22.45,"v":414300},{"d":"2016-01-08","o":22.55,"h":22.84,"l":21.74,"c":21.83,"v":191400},{"d":"2016-01-11","o":21.69,"h":21.82,"l":20.55,"c":20.61,"v":410900},{"d":"2016-01-12","o":20.87,"h":21.17,"l":20.69,"c":21,"v":161900},{"d":"2016-01-13","o":21.19,"h":21.29,"l":19.5,"c":19.8,"v":319000},{"d":"2016-01-14","o":19.74,"h":20.31,"l":19.35,"c":20.19,"v":362500},{"d":"2016-01-15","o":19.61,"h":19.93,"l":19.19,"c":19.45,"v":254700},{"d":"2016-01-19","o":19.69,"h":19.77,"l":18.55,"c":18.67,"v":430800},{"d":"2016-01-20","o":18.38,"h":18.52,"l":17.67,"c":18.15,"v":677100},{"d":"2016-01-21","o":18.17,"h":18.99,"l":18.04,"c":18.59,"v":346200},{"d":"2016-01-22","o":18.92,"h":19.79,"l":18.72,"c":19.75,"v":218300},{"d":"2016-01-25","o":19.7,"h":19.82,"l":19.04,"c":19.04,"v":536100},{"d":"2016-01-26","o":19.13,"h":19.29,"l":18.63,"c":19.07,"v":228700},{"d":"2016-01-27","o":19.07,"h":19.27,"l":18.49,"c":18.67,"v":278300},{"d":"2016-01-28","o":18.75,"h":19.04,"l":18.23,"c":18.24,"v":233600},{"d":"2016-01-29","o":18.34,"h":18.55,"l":18.27,"c":18.44,"v":282600},{"d":"2016-02-01","o":18.45,"h":18.82,"l":18.23,"c":18.82,"v":239200},{"d":"2016-02-02","o":18.55,"h":18.6,"l":17.9,"c":17.97,"v":234200},{"d":"2016-02-03","o":18.15,"h":18.61,"l":17.8,"c":18.11,"v":200000},{"d":"2016-02-04","o":18.03,"h":18.32,"l":17.92,"c":18.07,"v":273300},{"d":"2016-02-05","o":18.04,"h":18.4,"l":17.92,"c":18.05,"v":192500},{"d":"2016-02-08","o":17.72,"h":17.77,"l":16.56,"c":16.8,"v":305100},{"d":"2016-02-09","o":16.51,"h":17.39,"l":16.5,"c":17.27,"v":298100},{"d":"2016-02-10","o":17.41,"h":17.58,"l":17.15,"c":17.28,"v":200300},{"d":"2016-02-11","o":16.16,"h":17.2,"l":16.16,"c":16.92,"v":262000},{"d":"2016-02-12","o":17.06,"h":17.47,"l":16.11,"c":17.31,"v":695200},{"d":"2016-02-16","o":17.63,"h":18.67,"l":17.48,"c":18.5,"v":572000},{"d":"2016-02-17","o":18.8,"h":19.28,"l":18.73,"c":19,"v":399700},{"d":"2016-02-18","o":18.74,"h":19.06,"l":18.63,"c":19.03,"v":460700},{"d":"2016-02-19","o":18.99,"h":19.04,"l":18.58,"c":18.7,"v":257500},{"d":"2016-02-22","o":18.97,"h":18.97,"l":18.61,"c":18.85,"v":147700},{"d":"2016-02-23","o":18.77,"h":18.98,"l":18.33,"c":18.63,"v":220300},{"d":"2016-02-24","o":18.35,"h":19.12,"l":18.1,"c":18.92,"v":220600},{"d":"2016-02-25","o":19,"h":19.5,"l":18.95,"c":19.19,"v":255700},{"d":"2016-02-26","o":19.4,"h":19.65,"l":19.27,"c":19.52,"v":192600},{"d":"2016-02-29","o":19.5,"h":20.06,"l":19.25,"c":19.78,"v":198100},{"d":"2016-03-01","o":19.99,"h":20.43,"l":19.99,"c":20.17,"v":449300},{"d":"2016-03-02","o":20.1,"h":20.73,"l":20.1,"c":20.61,"v":262900},{"d":"2016-03-03","o":20.6,"h":21.54,"l":20.5,"c":21.27,"v":381100},{"d":"2016-03-04","o":21.28,"h":22.07,"l":21.28,"c":21.56,"v":281900},{"d":"2016-03-07","o":21.43,"h":22.02,"l":21.43,"c":21.72,"v":382900},{"d":"2016-03-08","o":21.53,"h":21.9,"l":21.44,"c":21.65,"v":223800},{"d":"2016-03-09","o":21.74,"h":22.05,"l":21.62,"c":22.04,"v":192800},{"d":"2016-03-10","o":22.34,"h":22.58,"l":21.8,"c":22,"v":430300},{"d":"2016-03-11","o":22.34,"h":22.53,"l":22.07,"c":22.26,"v":321600},{"d":"2016-03-14","o":22.02,"h":22.65,"l":22,"c":22.17,"v":214600},{"d":"2016-03-15","o":22.34,"h":22.44,"l":21.68,"c":21.75,"v":410200},{"d":"2016-03-16","o":21.58,"h":22.68,"l":21.52,"c":22.53,"v":214600},{"d":"2016-03-17","o":22.45,"h":23.3,"l":22.41,"c":23.1,"v":380500},{"d":"2016-03-18","o":23.27,"h":23.74,"l":23.11,"c":23.37,"v":207200},{"d":"2016-03-21","o":23.33,"h":23.49,"l":22.86,"c":22.87,"v":241600},{"d":"2016-03-22","o":22.8,"h":22.87,"l":22.1,"c":22.73,"v":174900},{"d":"2016-03-23","o":22.55,"h":22.79,"l":22.2,"c":22.25,"v":287200},{"d":"2016-03-24","o":22.09,"h":22.28,"l":21.97,"c":22.27,"v":212100},{"d":"2016-03-28","o":22.31,"h":22.74,"l":22.12,"c":22.53,"v":180500},{"d":"2016-03-29","o":22.5,"h":22.84,"l":22.03,"c":22.7,"v":205700},{"d":"2016-03-30","o":22.85,"h":22.98,"l":22.14,"c":22.43,"v":496300},{"d":"2016-03-31","o":22.43,"h":23.81,"l":22.43,"c":23.43,"v":352200},{"d":"2016-04-01","o":23.24,"h":24.39,"l":23,"c":24.39,"v":324000},{"d":"2016-04-04","o":24.4,"h":24.51,"l":24.01,"c":24.13,"v":315500},{"d":"2016-04-05","o":24,"h":24.2,"l":23.59,"c":24.01,"v":210900},{"d":"2016-04-06","o":24.05,"h":24.28,"l":23.8,"c":24.01,"v":241500},{"d":"2016-04-07","o":23.87,"h":23.93,"l":23.12,"c":23.36,"v":312300},{"d":"2016-04-08","o":23.65,"h":24.18,"l":23.37,"c":23.56,"v":169100},{"d":"2016-04-11","o":23.82,"h":24.21,"l":23.6,"c":23.82,"v":175500},{"d":"2016-04-12","o":23.89,"h":23.95,"l":23.52,"c":23.68,"v":347300},{"d":"2016-04-13","o":23.85,"h":24.12,"l":23.78,"c":23.8,"v":252300},{"d":"2016-04-14","o":23.82,"h":24,"l":23.65,"c":23.73,"v":218200},{"d":"2016-04-15","o":23.75,"h":23.92,"l":23.58,"c":23.68,"v":147200},{"d":"2016-04-18","o":23.53,"h":23.97,"l":23.39,"c":23.43,"v":354400},{"d":"2016-04-19","o":23.48,"h":24.13,"l":23.41,"c":24.05,"v":249500},{"d":"2016-04-20","o":24.05,"h":24.62,"l":23.94,"c":24.42,"v":192500},{"d":"2016-04-21","o":24.52,"h":24.65,"l":24.11,"c":24.12,"v":162400},{"d":"2016-04-22","o":24.11,"h":24.42,"l":24.04,"c":24.33,"v":162200},{"d":"2016-04-25","o":24.18,"h":24.43,"l":24.15,"c":24.4,"v":164700},{"d":"2016-04-26","o":24.5,"h":24.65,"l":24.21,"c":24.28,"v":145500},{"d":"2016-04-27","o":24.27,"h":24.56,"l":24,"c":24.47,"v":177200},{"d":"2016-04-28","o":24.18,"h":24.22,"l":23.4,"c":23.55,"v":269700},{"d":"2016-04-29","o":23.45,"h":23.75,"l":23.06,"c":23.49,"v":263700},{"d":"2016-05-02","o":23.5,"h":23.99,"l":23.29,"c":23.84,"v":285400},{"d":"2016-05-03","o":23.03,"h":23.66,"l":22.75,"c":22.9,"v":349000},{"d":"2016-05-04","o":22.78,"h":23.34,"l":22.76,"c":23.05,"v":300300},{"d":"2016-05-05","o":22.69,"h":22.94,"l":22.19,"c":22.33,"v":150500},{"d":"2016-05-06","o":22.1,"h":22.87,"l":22.1,"c":22.85,"v":153500},{"d":"2016-05-09","o":22.86,"h":23.05,"l":22.54,"c":22.71,"v":151900},{"d":"2016-05-10","o":22.85,"h":23.71,"l":22.71,"c":23.2,"v":309300},{"d":"2016-05-11","o":23.07,"h":23.49,"l":22.88,"c":22.93,"v":255900},{"d":"2016-05-12","o":23,"h":23.28,"l":22.85,"c":22.94,"v":153700},{"d":"2016-05-13","o":22.92,"h":23.21,"l":22.28,"c":22.41,"v":231700},{"d":"2016-05-16","o":22.32,"h":22.79,"l":22.28,"c":22.28,"v":253400},{"d":"2016-05-17","o":22.2,"h":22.81,"l":22.18,"c":22.36,"v":203300},{"d":"2016-05-18","o":22.25,"h":23.08,"l":22.14,"c":22.8,"v":264200},{"d":"2016-05-19","o":22.81,"h":22.89,"l":22.37,"c":22.64,"v":233100},{"d":"2016-05-20","o":22.82,"h":23.46,"l":22.75,"c":23.23,"v":368200},{"d":"2016-05-23","o":23.2,"h":23.46,"l":22.91,"c":22.95,"v":154500},{"d":"2016-05-24","o":23.13,"h":23.45,"l":23.03,"c":23.23,"v":406600},{"d":"2016-05-25","o":23.4,"h":23.67,"l":23.28,"c":23.38,"v":175500},{"d":"2016-05-26","o":23.3,"h":23.51,"l":23.14,"c":23.33,"v":163100},{"d":"2016-05-27","o":23.33,"h":23.48,"l":23.11,"c":23.42,"v":183500},{"d":"2016-05-31","o":23.52,"h":23.68,"l":23.36,"c":23.51,"v":158600},{"d":"2016-06-01","o":23.33,"h":23.68,"l":23.25,"c":23.53,"v":152200},{"d":"2016-06-02","o":23.55,"h":23.75,"l":23.35,"c":23.57,"v":127700},{"d":"2016-06-03","o":23.34,"h":23.5,"l":23.08,"c":23.47,"v":151200},{"d":"2016-06-06","o":23.51,"h":23.97,"l":23.51,"c":23.74,"v":183900},{"d":"2016-06-07","o":23.73,"h":24.12,"l":23.56,"c":23.61,"v":234000},{"d":"2016-06-08","o":23.65,"h":23.84,"l":23.54,"c":23.73,"v":188700},{"d":"2016-06-09","o":23.27,"h":23.88,"l":23.25,"c":23.54,"v":286600},{"d":"2016-06-10","o":23.38,"h":23.42,"l":22.93,"c":22.98,"v":171000},{"d":"2016-06-13","o":23.06,"h":23.37,"l":22.96,"c":23.06,"v":185800},{"d":"2016-06-14","o":22.9,"h":23.12,"l":22.28,"c":22.46,"v":189900},{"d":"2016-06-15","o":22.46,"h":23,"l":22.37,"c":22.5,"v":194700},{"d":"2016-06-16","o":22.35,"h":22.68,"l":22.2,"c":22.54,"v":124900},{"d":"2016-06-17","o":22.53,"h":23.13,"l":22.5,"c":22.98,"v":245300},{"d":"2016-06-20","o":23.23,"h":23.68,"l":23.04,"c":23.05,"v":195100},{"d":"2016-06-21","o":23.06,"h":23.26,"l":22.83,"c":22.96,"v":163100},{"d":"2016-06-22","o":23.03,"h":23.31,"l":22.96,"c":23.23,"v":142200},{"d":"2016-06-23","o":23.45,"h":23.6,"l":23.11,"c":23.21,"v":207500},{"d":"2016-06-24","o":22.39,"h":22.78,"l":22.1,"c":22.59,"v":300100},{"d":"2016-06-27","o":22.25,"h":22.34,"l":21.49,"c":21.56,"v":365500},{"d":"2016-06-28","o":21.82,"h":22.28,"l":21.77,"c":22.19,"v":209000},{"d":"2016-06-29","o":22.32,"h":22.97,"l":22.32,"c":22.95,"v":222500},{"d":"2016-06-30","o":22.98,"h":23.37,"l":22.98,"c":23.3,"v":213400},{"d":"2016-07-01","o":23.3,"h":23.51,"l":23.08,"c":23.17,"v":101900},{"d":"2016-07-05","o":22.87,"h":23.16,"l":22.45,"c":22.59,"v":158600},{"d":"2016-07-06","o":22.53,"h":23,"l":22.45,"c":22.83,"v":196600},{"d":"2016-07-07","o":22.96,"h":23.26,"l":22.75,"c":22.96,"v":126000},{"d":"2016-07-08","o":23.19,"h":23.4,"l":23.06,"c":23.18,"v":178000},{"d":"2016-07-11","o":23.21,"h":23.67,"l":23.21,"c":23.49,"v":165900},{"d":"2016-07-12","o":23.9,"h":23.98,"l":23.44,"c":23.53,"v":189200},{"d":"2016-07-13","o":23.49,"h":23.63,"l":23.21,"c":23.41,"v":138400},{"d":"2016-07-14","o":23.66,"h":23.86,"l":23.29,"c":23.41,"v":181200},{"d":"2016-07-15","o":23.5,"h":23.96,"l":23.27,"c":23.66,"v":167800},{"d":"2016-07-18","o":23.61,"h":23.96,"l":23.61,"c":23.82,"v":145300},{"d":"2016-07-19","o":23.81,"h":23.97,"l":23.43,"c":23.75,"v":257400},{"d":"2016-07-20","o":23.78,"h":24.21,"l":23.55,"c":24.18,"v":140600},{"d":"2016-07-21","o":23.98,"h":24.31,"l":23.93,"c":24.04,"v":124800},{"d":"2016-07-22","o":24.14,"h":24.45,"l":24.06,"c":24.42,"v":157000},{"d":"2016-07-25","o":24.41,"h":24.69,"l":24.38,"c":24.6,"v":124800},{"d":"2016-07-26","o":24.55,"h":24.64,"l":23.98,"c":24.11,"v":163700},{"d":"2016-07-27","o":24.05,"h":24.38,"l":24.05,"c":24.29,"v":145300},{"d":"2016-07-28","o":24.56,"h":24.56,"l":23.75,"c":23.93,"v":349000},{"d":"2016-07-29","o":23.84,"h":24.4,"l":23.65,"c":23.96,"v":225200},{"d":"2016-08-01","o":24.14,"h":24.14,"l":23.55,"c":23.57,"v":205600},{"d":"2016-08-02","o":23.5,"h":23.69,"l":22.4,"c":22.45,"v":408000},{"d":"2016-08-03","o":22.53,"h":22.53,"l":21.89,"c":21.99,"v":464600},{"d":"2016-08-04","o":21.5,"h":21.93,"l":21.5,"c":21.82,"v":284100},{"d":"2016-08-05","o":21.83,"h":22.47,"l":21.29,"c":21.34,"v":468300},{"d":"2016-08-08","o":21.5,"h":22.04,"l":21.34,"c":21.88,"v":249800},{"d":"2016-08-09","o":21.86,"h":22.04,"l":21.67,"c":21.67,"v":209400},{"d":"2016-08-10","o":21.71,"h":21.97,"l":21.54,"c":21.55,"v":265400},{"d":"2016-08-11","o":21.64,"h":21.73,"l":21.39,"c":21.49,"v":280400},{"d":"2016-08-12","o":21.45,"h":22.02,"l":21.39,"c":21.93,"v":244200},{"d":"2016-08-15","o":22.06,"h":22.39,"l":22,"c":22.2,"v":198600},{"d":"2016-08-16","o":22.24,"h":22.29,"l":21.72,"c":21.86,"v":229300},{"d":"2016-08-17","o":21.94,"h":22.14,"l":21.87,"c":21.95,"v":118900},{"d":"2016-08-18","o":21.9,"h":22.13,"l":21.9,"c":21.99,"v":115500},{"d":"2016-08-19","o":21.98,"h":22.19,"l":21.95,"c":22.01,"v":120200},{"d":"2016-08-22","o":21.94,"h":22.1,"l":21.56,"c":21.93,"v":242600},{"d":"2016-08-23","o":22.01,"h":22.25,"l":22,"c":22.01,"v":132200},{"d":"2016-08-24","o":21.91,"h":22.17,"l":21.8,"c":21.84,"v":207600},{"d":"2016-08-25","o":21.72,"h":22,"l":21.72,"c":21.86,"v":164100},{"d":"2016-08-26","o":21.96,"h":22.13,"l":21.78,"c":21.9,"v":285200},{"d":"2016-08-29","o":21.96,"h":22.13,"l":21.85,"c":22.06,"v":231900},{"d":"2016-08-30","o":22.04,"h":22.19,"l":21.9,"c":21.98,"v":180600},{"d":"2016-08-31","o":21.94,"h":22.09,"l":21.75,"c":21.89,"v":221400},{"d":"2016-09-01","o":21.96,"h":22.06,"l":21.57,"c":21.59,"v":219200},{"d":"2016-09-02","o":21.65,"h":22.03,"l":21.57,"c":22.01,"v":218000},{"d":"2016-09-06","o":22,"h":22.25,"l":21.86,"c":22.08,"v":339500},{"d":"2016-09-07","o":22,"h":22.2,"l":22,"c":22.03,"v":218300},{"d":"2016-09-08","o":21.86,"h":22.15,"l":21.8,"c":22.06,"v":174100},{"d":"2016-09-09","o":22,"h":22.17,"l":21.91,"c":21.99,"v":282600},{"d":"2016-09-12","o":21.85,"h":22.25,"l":21.77,"c":22.09,"v":230600},{"d":"2016-09-13","o":21.71,"h":22.15,"l":21.55,"c":21.93,"v":239700},{"d":"2016-09-14","o":22,"h":22.08,"l":21.85,"c":22,"v":175500},{"d":"2016-09-15","o":22,"h":22.85,"l":22,"c":22.73,"v":333200},{"d":"2016-09-16","o":22.7,"h":22.81,"l":22.51,"c":22.71,"v":262700},{"d":"2016-09-19","o":22.8,"h":23.22,"l":22.5,"c":22.76,"v":300500},{"d":"2016-09-20","o":22.72,"h":22.89,"l":22.5,"c":22.59,"v":223300},{"d":"2016-09-21","o":22.76,"h":23,"l":22.61,"c":22.95,"v":163300},{"d":"2016-09-22","o":22.97,"h":23.16,"l":22.94,"c":23.09,"v":205800},{"d":"2016-09-23","o":23.02,"h":23.15,"l":22.95,"c":23.09,"v":140600},{"d":"2016-09-26","o":23,"h":23.15,"l":22.25,"c":22.29,"v":183000},{"d":"2016-09-27","o":22.25,"h":22.34,"l":22,"c":22.26,"v":191100},{"d":"2016-09-28","o":22.26,"h":22.5,"l":22.24,"c":22.25,"v":284500},{"d":"2016-09-29","o":22.27,"h":22.33,"l":21.92,"c":22.09,"v":262200},{"d":"2016-09-30","o":22.22,"h":22.98,"l":22.22,"c":22.8,"v":201500},{"d":"2016-10-03","o":22.83,"h":23.24,"l":22.64,"c":22.78,"v":169200},{"d":"2016-10-04","o":22.72,"h":22.84,"l":22.09,"c":22.26,"v":147300},{"d":"2016-10-05","o":22.32,"h":22.64,"l":22.32,"c":22.52,"v":115300},{"d":"2016-10-06","o":22.45,"h":22.65,"l":22.23,"c":22.58,"v":98900},{"d":"2016-10-07","o":22.61,"h":22.61,"l":22.1,"c":22.52,"v":121100},{"d":"2016-10-10","o":22.6,"h":22.83,"l":22.23,"c":22.25,"v":100400},{"d":"2016-10-11","o":22.25,"h":22.4,"l":21.6,"c":21.85,"v":215200},{"d":"2016-10-12","o":21.65,"h":22.2,"l":21.65,"c":22.15,"v":130400},{"d":"2016-10-13","o":21.9,"h":22.1,"l":21.56,"c":21.85,"v":125400},{"d":"2016-10-14","o":22,"h":22.2,"l":21.75,"c":21.95,"v":140800},{"d":"2016-10-17","o":21.95,"h":22.15,"l":21.8,"c":21.85,"v":119300},{"d":"2016-10-18","o":22,"h":22.1,"l":21.8,"c":21.8,"v":116500},{"d":"2016-10-19","o":22,"h":22.25,"l":21.9,"c":22,"v":146900},{"d":"2016-10-20","o":21.85,"h":22.1,"l":21.8,"c":22,"v":173900},{"d":"2016-10-21","o":21.9,"h":22.4,"l":21.9,"c":21.95,"v":159300},{"d":"2016-10-24","o":22,"h":22.25,"l":21.7,"c":21.9,"v":174500},{"d":"2016-10-25","o":21.9,"h":22,"l":21.6,"c":21.75,"v":301100},{"d":"2016-10-26","o":22.3,"h":22.89,"l":22.2,"c":22.4,"v":273200},{"d":"2016-10-27","o":22.55,"h":22.55,"l":21.7,"c":21.75,"v":212900},{"d":"2016-10-28","o":21.7,"h":22,"l":21.7,"c":21.8,"v":367600},{"d":"2016-10-31","o":21.85,"h":22.05,"l":21.63,"c":21.8,"v":157400},{"d":"2016-11-01","o":21.8,"h":21.85,"l":21.45,"c":21.55,"v":222900},{"d":"2016-11-02","o":21.45,"h":21.55,"l":21.2,"c":21.3,"v":209700},{"d":"2016-11-03","o":20.95,"h":21.35,"l":20.75,"c":21,"v":245500},{"d":"2016-11-04","o":20.95,"h":21.6,"l":20.85,"c":21.05,"v":254700},{"d":"2016-11-07","o":21.25,"h":21.59,"l":21.05,"c":21.1,"v":188200},{"d":"2016-11-08","o":21,"h":21.15,"l":20.85,"c":20.9,"v":241600},{"d":"2016-11-09","o":20.9,"h":21.75,"l":20.76,"c":21.65,"v":321500},{"d":"2016-11-10","o":21.85,"h":22.9,"l":21.79,"c":22.9,"v":492300},{"d":"2016-11-11","o":22.7,"h":23.11,"l":22.5,"c":23.1,"v":342800},{"d":"2016-11-14","o":23.25,"h":24,"l":23.15,"c":23.85,"v":528600},{"d":"2016-11-15","o":23.7,"h":23.75,"l":23,"c":23.3,"v":247600},{"d":"2016-11-16","o":23.05,"h":23.7,"l":23.05,"c":23.25,"v":183500},{"d":"2016-11-17","o":23.5,"h":23.85,"l":23.25,"c":23.3,"v":317100},{"d":"2016-11-18","o":23.4,"h":23.7,"l":23.2,"c":23.3,"v":207400},{"d":"2016-11-21","o":23.3,"h":23.5,"l":23.05,"c":23.5,"v":214400},{"d":"2016-11-22","o":23.35,"h":23.95,"l":23.1,"c":23.7,"v":359600},{"d":"2016-11-23","o":23.5,"h":23.65,"l":23.2,"c":23.3,"v":311000},{"d":"2016-11-25","o":23.3,"h":24,"l":23.3,"c":23.95,"v":166500},{"d":"2016-11-28","o":23.7,"h":23.8,"l":23.15,"c":23.15,"v":213000},{"d":"2016-11-29","o":23.25,"h":23.45,"l":22.55,"c":22.7,"v":288100},{"d":"2016-11-30","o":22.75,"h":23.1,"l":22.3,"c":22.6,"v":353700},{"d":"2016-12-01","o":22.6,"h":23.39,"l":22.6,"c":22.9,"v":333300},{"d":"2016-12-02","o":23.05,"h":23.15,"l":22.71,"c":22.8,"v":225400},{"d":"2016-12-05","o":22.8,"h":23.2,"l":22.8,"c":22.9,"v":210600},{"d":"2016-12-06","o":22.8,"h":23.15,"l":22.6,"c":23,"v":252400},{"d":"2016-12-07","o":22.85,"h":23.75,"l":22.85,"c":23.6,"v":252400},{"d":"2016-12-08","o":22.35,"h":23.23,"l":22.05,"c":23,"v":1270800},{"d":"2016-12-09","o":23.1,"h":23.35,"l":22.7,"c":23.2,"v":624800},{"d":"2016-12-12","o":23.05,"h":23.3,"l":22.35,"c":22.85,"v":597000},{"d":"2016-12-13","o":22.7,"h":23.1,"l":22.6,"c":22.8,"v":326800},{"d":"2016-12-14","o":22.75,"h":22.9,"l":22.3,"c":22.5,"v":427800},{"d":"2016-12-15","o":22.5,"h":22.9,"l":22.3,"c":22.4,"v":482500},{"d":"2016-12-16","o":22.1,"h":22.75,"l":22.1,"c":22.4,"v":283700},{"d":"2016-12-19","o":22.4,"h":22.75,"l":22.3,"c":22.65,"v":263100},{"d":"2016-12-20","o":22.65,"h":23.08,"l":22.65,"c":22.65,"v":405900},{"d":"2016-12-21","o":22.55,"h":23.15,"l":22.55,"c":22.95,"v":387000},{"d":"2016-12-22","o":23,"h":23.85,"l":22.9,"c":23.4,"v":628400},{"d":"2016-12-23","o":23.55,"h":23.95,"l":23.1,"c":23.7,"v":207100},{"d":"2016-12-27","o":23.7,"h":24,"l":23.55,"c":23.75,"v":358800},{"d":"2016-12-28","o":23.75,"h":24.1,"l":23.3,"c":23.5,"v":320400},{"d":"2016-12-29","o":23.45,"h":23.93,"l":23.45,"c":23.7,"v":266500},{"d":"2016-12-30","o":23.8,"h":23.85,"l":23.42,"c":23.45,"v":218300},{"d":"2017-01-03","o":23.75,"h":24.3,"l":23.55,"c":24.05,"v":292500},{"d":"2017-01-04","o":24.3,"h":24.4,"l":24.05,"c":24.15,"v":428900},{"d":"2017-01-05","o":24.15,"h":24.4,"l":24,"c":24.35,"v":241000},{"d":"2017-01-06","o":24.4,"h":25,"l":24.3,"c":24.35,"v":492900},{"d":"2017-01-09","o":24.55,"h":24.55,"l":23.75,"c":23.85,"v":364700},{"d":"2017-01-10","o":23.95,"h":24.1,"l":22.6,"c":22.85,"v":1044600},{"d":"2017-01-11","o":22.8,"h":23.29,"l":22.75,"c":23.1,"v":243900},{"d":"2017-01-12","o":23,"h":23.5,"l":22.7,"c":23.45,"v":190300},{"d":"2017-01-13","o":23.55,"h":24.05,"l":23.45,"c":23.7,"v":259600},{"d":"2017-01-17","o":23.7,"h":23.75,"l":23.1,"c":23.15,"v":233100},{"d":"2017-01-18","o":23.2,"h":23.31,"l":22.9,"c":23.05,"v":198100},{"d":"2017-01-19","o":23.1,"h":23.15,"l":22.95,"c":23.1,"v":136500},{"d":"2017-01-20","o":23.1,"h":23.3,"l":22.95,"c":23.1,"v":175100},{"d":"2017-01-23","o":23.1,"h":23.3,"l":23.05,"c":23.1,"v":181000},{"d":"2017-01-24","o":23.2,"h":23.6,"l":23.15,"c":23.4,"v":204400},{"d":"2017-01-25","o":23.5,"h":23.63,"l":23.35,"c":23.45,"v":267300},{"d":"2017-01-26","o":23.45,"h":23.58,"l":23.3,"c":23.35,"v":254700},{"d":"2017-01-27","o":23.35,"h":23.45,"l":23.05,"c":23.15,"v":177100},{"d":"2017-01-30","o":23.15,"h":23.47,"l":23,"c":23.3,"v":256700},{"d":"2017-01-31","o":23.3,"h":23.55,"l":23.1,"c":23.35,"v":222500},{"d":"2017-02-01","o":23.45,"h":23.65,"l":23.15,"c":23.25,"v":306000},{"d":"2017-02-02","o":23.3,"h":23.7,"l":23.3,"c":23.6,"v":306900},{"d":"2017-02-03","o":23.9,"h":23.97,"l":23.55,"c":23.75,"v":365500},{"d":"2017-02-06","o":23.8,"h":24,"l":23.35,"c":23.45,"v":391400},{"d":"2017-02-07","o":23.5,"h":23.52,"l":23.2,"c":23.25,"v":275000},{"d":"2017-02-08","o":23.25,"h":23.45,"l":23.05,"c":23.1,"v":296100},{"d":"2017-02-09","o":23.25,"h":23.3,"l":23.1,"c":23.25,"v":183900},{"d":"2017-02-10","o":23.35,"h":23.6,"l":23.25,"c":23.4,"v":392400},{"d":"2017-02-13","o":23.45,"h":23.85,"l":23.45,"c":23.75,"v":392400},{"d":"2017-02-14","o":24.5,"h":24.9,"l":24.3,"c":24.5,"v":673500},{"d":"2017-02-15","o":24.2,"h":24.2,"l":23.55,"c":23.65,"v":990600},{"d":"2017-02-16","o":23.75,"h":24.2,"l":23.75,"c":23.85,"v":562300},{"d":"2017-02-17","o":23.85,"h":24.3,"l":23.5,"c":24.2,"v":419000},{"d":"2017-02-21","o":24.5,"h":25.13,"l":24.35,"c":24.7,"v":990900},{"d":"2017-02-22","o":24,"h":24.05,"l":23.75,"c":23.9,"v":340100},{"d":"2017-02-23","o":23.95,"h":24.05,"l":23.75,"c":23.85,"v":224500},{"d":"2017-02-24","o":23.75,"h":23.78,"l":23.55,"c":23.7,"v":222700},{"d":"2017-02-27","o":23.7,"h":23.8,"l":23.4,"c":23.65,"v":396800},{"d":"2017-02-28","o":23.7,"h":23.75,"l":23.5,"c":23.7,"v":240500},{"d":"2017-03-01","o":23.9,"h":24,"l":23.35,"c":23.5,"v":448800},{"d":"2017-03-02","o":23.45,"h":23.55,"l":23.3,"c":23.35,"v":160400},{"d":"2017-03-03","o":23.35,"h":23.51,"l":22.95,"c":22.95,"v":340400},{"d":"2017-03-06","o":23,"h":23.3,"l":22.95,"c":23,"v":320300},{"d":"2017-03-07","o":22.9,"h":23.3,"l":22.9,"c":23,"v":339300},{"d":"2017-03-08","o":23.2,"h":23.3,"l":22.85,"c":22.9,"v":174500},{"d":"2017-03-09","o":23.1,"h":23.2,"l":22.75,"c":22.8,"v":263600},{"d":"2017-03-10","o":22.8,"h":23.05,"l":22.65,"c":22.75,"v":199500},{"d":"2017-03-13","o":22.75,"h":22.85,"l":22.6,"c":22.75,"v":259400},{"d":"2017-03-14","o":22.7,"h":22.7,"l":22.5,"c":22.55,"v":151900},{"d":"2017-03-15","o":22.55,"h":22.7,"l":22.35,"c":22.55,"v":400600},{"d":"2017-03-16","o":22.6,"h":22.9,"l":22.6,"c":22.65,"v":320700},{"d":"2017-03-17","o":22.75,"h":22.77,"l":22.35,"c":22.35,"v":296900},{"d":"2017-03-20","o":22.4,"h":22.55,"l":22.25,"c":22.35,"v":302600},{"d":"2017-03-21","o":22.4,"h":22.55,"l":21.9,"c":21.95,"v":289400},{"d":"2017-03-22","o":21.8,"h":21.9,"l":21.7,"c":21.7,"v":468500},{"d":"2017-03-23","o":21.7,"h":21.95,"l":21.65,"c":21.65,"v":607800},{"d":"2017-03-24","o":21.65,"h":21.8,"l":21.6,"c":21.7,"v":194700},{"d":"2017-03-27","o":21.7,"h":21.7,"l":21.35,"c":21.6,"v":390700},{"d":"2017-03-28","o":21.6,"h":22.2,"l":21.55,"c":21.95,"v":388400},{"d":"2017-03-29","o":21.95,"h":22.1,"l":21.75,"c":21.95,"v":270700},{"d":"2017-03-30","o":22,"h":22.7,"l":22,"c":22.5,"v":234500},{"d":"2017-03-31","o":22.5,"h":22.95,"l":22.35,"c":22.85,"v":298100},{"d":"2017-04-03","o":22.85,"h":22.95,"l":22.5,"c":22.6,"v":209600},{"d":"2017-04-04","o":22.35,"h":22.6,"l":22.1,"c":22.55,"v":312100},{"d":"2017-04-05","o":22.55,"h":22.85,"l":22.45,"c":22.45,"v":308100},{"d":"2017-04-06","o":22.4,"h":22.9,"l":22.35,"c":22.85,"v":262400},{"d":"2017-04-07","o":22.85,"h":22.95,"l":22.63,"c":22.65,"v":469400},{"d":"2017-04-10","o":22.7,"h":23.05,"l":22.62,"c":22.7,"v":722900},{"d":"2017-04-11","o":22.65,"h":22.75,"l":22.15,"c":22.35,"v":622200},{"d":"2017-04-12","o":23.1,"h":23.15,"l":22.55,"c":22.95,"v":616400},{"d":"2017-04-13","o":23,"h":23,"l":22.75,"c":22.95,"v":321200},{"d":"2017-04-17","o":23.1,"h":23.15,"l":22.95,"c":23.05,"v":278000},{"d":"2017-04-18","o":23,"h":23.1,"l":22.75,"c":23.05,"v":208400},{"d":"2017-04-19","o":23.2,"h":23.2,"l":22.8,"c":23,"v":233400},{"d":"2017-04-20","o":23.1,"h":23.2,"l":22.9,"c":23.05,"v":203700},{"d":"2017-04-21","o":23.1,"h":23.2,"l":22.85,"c":22.9,"v":180800},{"d":"2017-04-24","o":23.25,"h":23.26,"l":22.75,"c":22.75,"v":323100},{"d":"2017-04-25","o":22.95,"h":23,"l":22.65,"c":22.8,"v":566300},{"d":"2017-04-26","o":22.75,"h":23.1,"l":22.7,"c":22.75,"v":764800},{"d":"2017-04-27","o":23,"h":23,"l":22.6,"c":22.8,"v":404300},{"d":"2017-04-28","o":22.9,"h":22.93,"l":22.6,"c":22.9,"v":453700},{"d":"2017-05-01","o":22.9,"h":22.95,"l":22,"c":22.15,"v":1349200},{"d":"2017-05-02","o":22.2,"h":22.21,"l":21.5,"c":21.55,"v":1212800},{"d":"2017-05-03","o":21.55,"h":21.9,"l":21.3,"c":21.45,"v":822400},{"d":"2017-05-04","o":20.9,"h":21.15,"l":20.4,"c":20.6,"v":1080200},{"d":"2017-05-05","o":20.7,"h":21.05,"l":20.55,"c":20.9,"v":486100},{"d":"2017-05-08","o":20.95,"h":21,"l":20.8,"c":20.85,"v":281500},{"d":"2017-05-09","o":20.9,"h":21.15,"l":20.85,"c":21.05,"v":558700},{"d":"2017-05-10","o":21,"h":21.05,"l":20.75,"c":20.85,"v":823900},{"d":"2017-05-11","o":20.8,"h":21.25,"l":20.8,"c":21.1,"v":737400},{"d":"2017-05-12","o":21.25,"h":21.3,"l":20.9,"c":21.15,"v":481400},{"d":"2017-05-15","o":21.15,"h":21.4,"l":21.05,"c":21.25,"v":685800},{"d":"2017-05-16","o":21.35,"h":21.35,"l":21.1,"c":21.25,"v":363300},{"d":"2017-05-17","o":21.2,"h":21.35,"l":20.85,"c":21,"v":622300},{"d":"2017-05-18","o":21,"h":21.05,"l":20.6,"c":21,"v":537400},{"d":"2017-05-19","o":21.1,"h":21.15,"l":20.9,"c":20.95,"v":677300},{"d":"2017-05-22","o":20.85,"h":21.13,"l":20.75,"c":20.95,"v":1091400},{"d":"2017-05-23","o":21.05,"h":21.35,"l":20.93,"c":21.1,"v":856200},{"d":"2017-05-24","o":21.1,"h":21.28,"l":20.85,"c":20.95,"v":567600},{"d":"2017-05-25","o":20.9,"h":21.45,"l":20.9,"c":21.25,"v":484700},{"d":"2017-05-26","o":21.15,"h":21.9,"l":21.1,"c":21.8,"v":514500},{"d":"2017-05-30","o":21.9,"h":22.3,"l":21.75,"c":22.15,"v":812500},{"d":"2017-05-31","o":22.2,"h":22.73,"l":21.9,"c":22.55,"v":963900},{"d":"2017-06-01","o":22.55,"h":23.1,"l":22.45,"c":23,"v":949200},{"d":"2017-06-02","o":22.7,"h":22.95,"l":22.5,"c":22.8,"v":703900},{"d":"2017-06-05","o":22.75,"h":22.95,"l":22.58,"c":22.65,"v":523600},{"d":"2017-06-06","o":22.5,"h":22.95,"l":22.5,"c":22.75,"v":328300},{"d":"2017-06-07","o":22.75,"h":23.03,"l":22.66,"c":22.9,"v":361500},{"d":"2017-06-08","o":22.85,"h":23.2,"l":22.85,"c":23,"v":305300},{"d":"2017-06-09","o":23,"h":23.55,"l":23,"c":23.25,"v":496100},{"d":"2017-06-12","o":23.2,"h":23.3,"l":23.05,"c":23.1,"v":335500},{"d":"2017-06-13","o":23.05,"h":23.5,"l":23,"c":23.25,"v":525200},{"d":"2017-06-14","o":23.1,"h":23.5,"l":23.05,"c":23.3,"v":303600},{"d":"2017-06-15","o":23.1,"h":23.3,"l":22.95,"c":23.1,"v":314600},{"d":"2017-06-16","o":23,"h":23.3,"l":22.91,"c":23.3,"v":196100},{"d":"2017-06-19","o":23.3,"h":23.37,"l":23.15,"c":23.25,"v":308500},{"d":"2017-06-20","o":22.9,"h":23.48,"l":22.8,"c":23.3,"v":424200},{"d":"2017-06-21","o":23.2,"h":23.48,"l":23.18,"c":23.3,"v":309700},{"d":"2017-06-22","o":23.25,"h":23.8,"l":23.25,"c":23.45,"v":321000},{"d":"2017-06-23","o":23.45,"h":23.75,"l":23.35,"c":23.5,"v":234500},{"d":"2017-06-26","o":23.65,"h":23.95,"l":23.5,"c":23.6,"v":324000},{"d":"2017-06-27","o":23.55,"h":23.76,"l":23.25,"c":23.25,"v":269600},{"d":"2017-06-28","o":23.25,"h":23.53,"l":23.18,"c":23.35,"v":254200},{"d":"2017-06-29","o":23.35,"h":23.55,"l":23.25,"c":23.3,"v":240900},{"d":"2017-06-30","o":23.25,"h":23.9,"l":23.25,"c":23.65,"v":231600},{"d":"2017-07-03","o":23.6,"h":24,"l":23.6,"c":23.8,"v":246300},{"d":"2017-07-05","o":23.75,"h":23.95,"l":23.6,"c":23.65,"v":175700},{"d":"2017-07-06","o":23.5,"h":23.7,"l":23.5,"c":23.55,"v":150300},{"d":"2017-07-07","o":23.55,"h":24.15,"l":23.5,"c":24,"v":308100},{"d":"2017-07-10","o":23.9,"h":24.3,"l":23.87,"c":24.05,"v":314400},{"d":"2017-07-11","o":24.05,"h":24.25,"l":23.8,"c":24,"v":212100},{"d":"2017-07-12","o":24.05,"h":24.5,"l":24.05,"c":24.25,"v":243600},{"d":"2017-07-13","o":24.25,"h":24.6,"l":24.23,"c":24.55,"v":212800},{"d":"2017-07-14","o":24.45,"h":24.65,"l":24.45,"c":24.5,"v":202100},{"d":"2017-07-17","o":24.3,"h":24.9,"l":24.3,"c":24.75,"v":280600},{"d":"2017-07-18","o":24.5,"h":24.8,"l":24.4,"c":24.65,"v":179900},{"d":"2017-07-19","o":24.65,"h":24.9,"l":24.5,"c":24.7,"v":176600},{"d":"2017-07-20","o":24.5,"h":24.88,"l":24.5,"c":24.65,"v":196000},{"d":"2017-07-21","o":24.6,"h":24.85,"l":24.6,"c":24.75,"v":125900},{"d":"2017-07-24","o":24.65,"h":24.85,"l":24.6,"c":24.75,"v":232500},{"d":"2017-07-25","o":24.75,"h":25.15,"l":24.7,"c":25.1,"v":260700},{"d":"2017-07-26","o":25,"h":25.3,"l":24.85,"c":24.9,"v":309100},{"d":"2017-07-27","o":25.05,"h":26.15,"l":24.95,"c":25.05,"v":331600},{"d":"2017-07-28","o":24.15,"h":24.55,"l":23.65,"c":24.25,"v":536300},{"d":"2017-07-31","o":24.25,"h":24.8,"l":24.2,"c":24.75,"v":279400},{"d":"2017-08-01","o":24.75,"h":25,"l":24.6,"c":24.95,"v":265100},{"d":"2017-08-02","o":24.85,"h":24.95,"l":24.6,"c":24.8,"v":267500},{"d":"2017-08-03","o":24.1,"h":24.55,"l":24.05,"c":24.3,"v":341600},{"d":"2017-08-04","o":24.3,"h":24.45,"l":24.18,"c":24.3,"v":215300},{"d":"2017-08-07","o":24.2,"h":24.75,"l":24.15,"c":24.65,"v":324800},{"d":"2017-08-08","o":24.65,"h":24.85,"l":24.56,"c":24.7,"v":298800},{"d":"2017-08-09","o":24.5,"h":24.8,"l":24.35,"c":24.4,"v":214300},{"d":"2017-08-10","o":24.45,"h":24.45,"l":23.4,"c":23.8,"v":433000},{"d":"2017-08-11","o":23.5,"h":24,"l":23.15,"c":23.75,"v":253100},{"d":"2017-08-14","o":23.9,"h":24.25,"l":23.75,"c":24,"v":194100},{"d":"2017-08-15","o":24,"h":24.08,"l":23.8,"c":23.85,"v":202100},{"d":"2017-08-16","o":23.8,"h":23.95,"l":23.55,"c":23.6,"v":158900},{"d":"2017-08-17","o":23.45,"h":23.55,"l":23.1,"c":23.15,"v":149400},{"d":"2017-08-18","o":23,"h":23.35,"l":22.55,"c":23.1,"v":256600},{"d":"2017-08-21","o":23.05,"h":23.73,"l":23.05,"c":23.35,"v":285900},{"d":"2017-08-22","o":23.2,"h":23.7,"l":23.2,"c":23.6,"v":242400},{"d":"2017-08-23","o":23.25,"h":23.75,"l":23.25,"c":23.55,"v":226200},{"d":"2017-08-24","o":23.65,"h":23.65,"l":23.25,"c":23.25,"v":149400},{"d":"2017-08-25","o":23.3,"h":23.75,"l":23.25,"c":23.35,"v":184400},{"d":"2017-08-28","o":23.35,"h":23.5,"l":23.2,"c":23.3,"v":153200},{"d":"2017-08-29","o":23,"h":23.4,"l":23,"c":23.2,"v":157700},{"d":"2017-08-30","o":23.1,"h":23.4,"l":22.9,"c":23.25,"v":124700},{"d":"2017-08-31","o":23.25,"h":23.6,"l":23.25,"c":23.45,"v":149100},{"d":"2017-09-01","o":23.35,"h":23.75,"l":23.3,"c":23.6,"v":174200},{"d":"2017-09-05","o":23.35,"h":23.6,"l":23.15,"c":23.35,"v":245500},{"d":"2017-09-06","o":23.4,"h":23.65,"l":23.18,"c":23.6,"v":264600},{"d":"2017-09-07","o":23.55,"h":23.65,"l":23.26,"c":23.35,"v":155100},{"d":"2017-09-08","o":23.25,"h":23.7,"l":23.25,"c":23.4,"v":156100},{"d":"2017-09-11","o":23.5,"h":23.84,"l":23.5,"c":23.6,"v":232300},{"d":"2017-09-12","o":23.65,"h":23.85,"l":23.55,"c":23.7,"v":182200},{"d":"2017-09-13","o":23.7,"h":24.05,"l":23.7,"c":24,"v":246700},{"d":"2017-09-14","o":23.85,"h":24.1,"l":23.8,"c":23.9,"v":184700},{"d":"2017-09-15","o":23.8,"h":24.25,"l":23.8,"c":24.2,"v":311600},{"d":"2017-09-18","o":24.2,"h":24.5,"l":24.15,"c":24.45,"v":174500},{"d":"2017-09-19","o":24.35,"h":24.55,"l":24.25,"c":24.4,"v":244700},{"d":"2017-09-20","o":24.3,"h":24.55,"l":24,"c":24.25,"v":212400},{"d":"2017-09-21","o":24.15,"h":24.2,"l":23.85,"c":23.95,"v":127700},{"d":"2017-09-22","o":23.8,"h":24.63,"l":23.8,"c":24.5,"v":187000},{"d":"2017-09-25","o":24.3,"h":24.6,"l":24.2,"c":24.45,"v":246100},{"d":"2017-09-26","o":24.45,"h":24.63,"l":24.25,"c":24.3,"v":184900},{"d":"2017-09-27","o":24.35,"h":24.6,"l":24.3,"c":24.45,"v":384500},{"d":"2017-09-28","o":24.35,"h":24.5,"l":24.3,"c":24.35,"v":152800},{"d":"2017-09-29","o":24.35,"h":24.45,"l":24.2,"c":24.3,"v":166600},{"d":"2017-10-02","o":24.4,"h":24.4,"l":24.05,"c":24.1,"v":204800},{"d":"2017-10-03","o":24.1,"h":24.6,"l":24.05,"c":24.5,"v":250700},{"d":"2017-10-04","o":24.45,"h":24.75,"l":24.4,"c":24.65,"v":184300},{"d":"2017-10-05","o":24.7,"h":24.9,"l":24.5,"c":24.7,"v":169400},{"d":"2017-10-06","o":24.7,"h":25,"l":24.55,"c":24.75,"v":127000},{"d":"2017-10-09","o":24.7,"h":24.95,"l":24.7,"c":24.9,"v":96400},{"d":"2017-10-10","o":24.95,"h":25.2,"l":24.85,"c":24.85,"v":136400},{"d":"2017-10-11","o":24.85,"h":25.45,"l":24.85,"c":25.25,"v":198300},{"d":"2017-10-12","o":25.05,"h":25.5,"l":25.05,"c":25.2,"v":229000},{"d":"2017-10-13","o":25,"h":25.32,"l":24.9,"c":25,"v":96800},{"d":"2017-10-16","o":24.9,"h":25.15,"l":24.9,"c":25,"v":107800},{"d":"2017-10-17","o":25,"h":25.15,"l":24.8,"c":25,"v":150700},{"d":"2017-10-18","o":25.1,"h":25.3,"l":24.9,"c":25.2,"v":238600},{"d":"2017-10-19","o":25.15,"h":25.2,"l":24.85,"c":25.1,"v":128200},{"d":"2017-10-20","o":25.2,"h":25.45,"l":25.1,"c":25.35,"v":283200},{"d":"2017-10-23","o":25.35,"h":25.45,"l":25.1,"c":25.2,"v":160000},{"d":"2017-10-24","o":25.35,"h":25.7,"l":25.2,"c":25.6,"v":281200},{"d":"2017-10-25","o":25.6,"h":25.8,"l":25.31,"c":25.75,"v":238600},{"d":"2017-10-26","o":26.2,"h":26.2,"l":25.7,"c":25.95,"v":332900},{"d":"2017-10-27","o":26.2,"h":26.6,"l":26,"c":26.3,"v":375100},{"d":"2017-10-30","o":26.3,"h":26.65,"l":26.05,"c":26.1,"v":492900},{"d":"2017-10-31","o":26.05,"h":26.1,"l":25.75,"c":25.85,"v":267300},{"d":"2017-11-01","o":25.9,"h":26,"l":25.65,"c":25.9,"v":135300},{"d":"2017-11-02","o":25.95,"h":26.3,"l":25.95,"c":26.05,"v":235100},{"d":"2017-11-03","o":25.65,"h":25.9,"l":25.5,"c":25.65,"v":159400},{"d":"2017-11-06","o":25.65,"h":25.7,"l":25.3,"c":25.45,"v":132500},{"d":"2017-11-07","o":25.4,"h":25.45,"l":24.85,"c":25,"v":230500},{"d":"2017-11-08","o":24.95,"h":25.01,"l":24.05,"c":24.9,"v":404800},{"d":"2017-11-09","o":24.75,"h":24.85,"l":24.5,"c":24.8,"v":206400},{"d":"2017-11-10","o":24.95,"h":25.2,"l":24.7,"c":25.05,"v":154300},{"d":"2017-11-13","o":25,"h":25,"l":24.7,"c":24.75,"v":112600},{"d":"2017-11-14","o":24.75,"h":24.95,"l":24.75,"c":24.8,"v":186300},{"d":"2017-11-15","o":24.75,"h":25.25,"l":24.6,"c":25.2,"v":310600},{"d":"2017-11-16","o":25.3,"h":25.8,"l":25.15,"c":25.55,"v":265500},{"d":"2017-11-17","o":25.6,"h":25.7,"l":25.4,"c":25.4,"v":136300},{"d":"2017-11-20","o":25.45,"h":25.75,"l":25.35,"c":25.65,"v":171400},{"d":"2017-11-21","o":25.85,"h":25.95,"l":25.5,"c":25.65,"v":173100},{"d":"2017-11-22","o":25.7,"h":25.8,"l":25.45,"c":25.5,"v":145800},{"d":"2017-11-24","o":25.55,"h":25.65,"l":25.2,"c":25.3,"v":63900},{"d":"2017-11-27","o":25.35,"h":25.7,"l":24.01,"c":25.2,"v":458100},{"d":"2017-11-28","o":25.2,"h":25.55,"l":25,"c":25.5,"v":235700},{"d":"2017-11-29","o":25.45,"h":25.7,"l":24.8,"c":24.9,"v":327500},{"d":"2017-11-30","o":25,"h":25.15,"l":24.79,"c":25,"v":234000},{"d":"2017-12-01","o":25,"h":25.1,"l":24.35,"c":24.85,"v":239000},{"d":"2017-12-04","o":25.05,"h":25.4,"l":25.05,"c":25.3,"v":209300},{"d":"2017-12-05","o":25.4,"h":25.6,"l":25.15,"c":25.4,"v":290400},{"d":"2017-12-06","o":25.2,"h":25.75,"l":25.2,"c":25.65,"v":231600},{"d":"2017-12-07","o":25.55,"h":26.15,"l":25.45,"c":25.9,"v":232900},{"d":"2017-12-08","o":26,"h":26,"l":25.53,"c":25.85,"v":110800},{"d":"2017-12-11","o":24.9,"h":25.3,"l":24.45,"c":25.1,"v":1090900},{"d":"2017-12-12","o":24.9,"h":25.25,"l":24.85,"c":24.95,"v":410800},{"d":"2017-12-13","o":24.9,"h":25.5,"l":24.9,"c":25.05,"v":367400},{"d":"2017-12-14","o":25.05,"h":25.15,"l":24.7,"c":24.85,"v":329400},{"d":"2017-12-15","o":24.8,"h":25.2,"l":24.75,"c":25,"v":459700},{"d":"2017-12-18","o":25.25,"h":25.8,"l":25.1,"c":25.65,"v":319700},{"d":"2017-12-19","o":25.7,"h":25.76,"l":25.2,"c":25.4,"v":257300},{"d":"2017-12-20","o":25.55,"h":25.75,"l":25.35,"c":25.35,"v":219100},{"d":"2017-12-21","o":25.35,"h":25.68,"l":25.31,"c":25.45,"v":162900},{"d":"2017-12-22","o":25.35,"h":25.5,"l":25.35,"c":25.4,"v":94200},{"d":"2017-12-26","o":25.45,"h":25.6,"l":25.3,"c":25.4,"v":173300},{"d":"2017-12-27","o":25.45,"h":25.45,"l":25.18,"c":25.3,"v":177200},{"d":"2017-12-28","o":25.2,"h":25.3,"l":25,"c":25.1,"v":174900},{"d":"2017-12-29","o":25.15,"h":25.21,"l":24.95,"c":25.05,"v":164400},{"d":"2018-01-02","o":25.05,"h":25.25,"l":24.96,"c":25.2,"v":271700},{"d":"2018-01-03","o":25.15,"h":25.5,"l":25.05,"c":25.45,"v":218200},{"d":"2018-01-04","o":25.5,"h":26,"l":25.45,"c":25.85,"v":309800},{"d":"2018-01-05","o":25.9,"h":26.23,"l":25.85,"c":26.2,"v":229000},{"d":"2018-01-08","o":26.2,"h":26.85,"l":26.18,"c":26.7,"v":424900},{"d":"2018-01-09","o":26.85,"h":27.8,"l":26.75,"c":27.5,"v":1006000},{"d":"2018-01-10","o":27.4,"h":27.75,"l":27.05,"c":27.1,"v":263000},{"d":"2018-01-11","o":27.25,"h":27.3,"l":26.9,"c":27.15,"v":201700},{"d":"2018-01-12","o":27.3,"h":27.7,"l":27.15,"c":27.2,"v":277100},{"d":"2018-01-16","o":27.15,"h":27.35,"l":26.65,"c":26.75,"v":321400},{"d":"2018-01-17","o":26.95,"h":27.25,"l":26.7,"c":27.05,"v":186300},{"d":"2018-01-18","o":27.15,"h":27.48,"l":26.8,"c":27.15,"v":355700},{"d":"2018-01-19","o":27.15,"h":27.55,"l":27.01,"c":27.5,"v":238000},{"d":"2018-01-22","o":27.4,"h":27.55,"l":27.05,"c":27.45,"v":163200},{"d":"2018-01-23","o":27.45,"h":27.58,"l":27.35,"c":27.4,"v":155800},{"d":"2018-01-24","o":27.6,"h":27.65,"l":27.2,"c":27.4,"v":115800},{"d":"2018-01-25","o":27.4,"h":27.6,"l":27.2,"c":27.45,"v":147600},{"d":"2018-01-26","o":27.35,"h":27.95,"l":27.35,"c":27.85,"v":176000},{"d":"2018-01-29","o":27.85,"h":28,"l":27.45,"c":27.7,"v":237000},{"d":"2018-01-30","o":27.45,"h":27.7,"l":27.2,"c":27.6,"v":264000},{"d":"2018-01-31","o":27.6,"h":27.85,"l":27.23,"c":27.3,"v":217300},{"d":"2018-02-01","o":27.2,"h":27.6,"l":27.05,"c":27.25,"v":413000},{"d":"2018-02-02","o":27.05,"h":27.1,"l":26.45,"c":26.6,"v":299200},{"d":"2018-02-05","o":26.2,"h":26.55,"l":24.7,"c":25.15,"v":619800},{"d":"2018-02-06","o":24.65,"h":26,"l":24.55,"c":25.75,"v":353300},{"d":"2018-02-07","o":25.9,"h":26,"l":25.6,"c":25.6,"v":213400},{"d":"2018-02-08","o":25.75,"h":25.85,"l":24.6,"c":24.6,"v":381000},{"d":"2018-02-09","o":24.8,"h":25,"l":24.36,"c":24.8,"v":276600},{"d":"2018-02-12","o":25,"h":25.55,"l":24.9,"c":25.4,"v":289700},{"d":"2018-02-13","o":26.7,"h":27.15,"l":26.3,"c":26.35,"v":406600},{"d":"2018-02-14","o":26.3,"h":26.65,"l":26.1,"c":26.5,"v":543400},{"d":"2018-02-15","o":26.75,"h":27.25,"l":26.65,"c":27.1,"v":493200},{"d":"2018-02-16","o":27.05,"h":27.45,"l":26.8,"c":27.35,"v":527000},{"d":"2018-02-20","o":27.3,"h":27.95,"l":27.3,"c":27.75,"v":624400},{"d":"2018-02-21","o":27.8,"h":28.15,"l":27.7,"c":27.85,"v":575400},{"d":"2018-02-22","o":27.2,"h":27.4,"l":27,"c":27.05,"v":254900},{"d":"2018-02-23","o":27.3,"h":27.35,"l":27,"c":27.1,"v":251400},{"d":"2018-02-26","o":27.25,"h":27.3,"l":26.65,"c":27,"v":364700},{"d":"2018-02-27","o":27.05,"h":27.2,"l":26.4,"c":26.45,"v":180200},{"d":"2018-02-28","o":26.55,"h":26.7,"l":26.15,"c":26.6,"v":285400},{"d":"2018-03-01","o":26.6,"h":26.7,"l":25.83,"c":26.25,"v":376600},{"d":"2018-03-02","o":26.05,"h":26.45,"l":25.75,"c":26.25,"v":283100},{"d":"2018-03-05","o":26.2,"h":26.75,"l":26.1,"c":26.6,"v":330800},{"d":"2018-03-06","o":26.7,"h":27.15,"l":26.6,"c":27.05,"v":338600},{"d":"2018-03-07","o":26.85,"h":27.35,"l":26.75,"c":27,"v":311400},{"d":"2018-03-08","o":27.15,"h":27.2,"l":26.75,"c":27.1,"v":297900},{"d":"2018-03-09","o":27.35,"h":27.35,"l":27,"c":27.25,"v":366900},{"d":"2018-03-12","o":27.2,"h":27.3,"l":27.05,"c":27.1,"v":229400},{"d":"2018-03-13","o":27.1,"h":27.17,"l":26.5,"c":26.75,"v":403500},{"d":"2018-03-14","o":26.9,"h":26.9,"l":26.25,"c":26.35,"v":242300},{"d":"2018-03-15","o":26.35,"h":26.45,"l":26.15,"c":26.25,"v":164600},{"d":"2018-03-16","o":26.1,"h":26.8,"l":26.05,"c":26.6,"v":240800},{"d":"2018-03-19","o":26.6,"h":26.7,"l":26.1,"c":26.55,"v":277000},{"d":"2018-03-20","o":26.55,"h":26.65,"l":26.25,"c":26.55,"v":184500},{"d":"2018-03-21","o":26.45,"h":26.66,"l":26.4,"c":26.45,"v":156600},{"d":"2018-03-22","o":26.2,"h":26.55,"l":25.75,"c":25.9,"v":388000},{"d":"2018-03-23","o":25.9,"h":26.47,"l":25.85,"c":26.05,"v":375400},{"d":"2018-03-26","o":26.45,"h":26.65,"l":26.19,"c":26.5,"v":260600},{"d":"2018-03-27","o":26.6,"h":26.65,"l":26.05,"c":26.2,"v":306300},{"d":"2018-03-28","o":26.25,"h":26.4,"l":25.81,"c":26.35,"v":340800},{"d":"2018-03-29","o":26.45,"h":26.95,"l":26.3,"c":26.85,"v":274000},{"d":"2018-04-02","o":26.8,"h":26.85,"l":25.95,"c":26.1,"v":325100},{"d":"2018-04-03","o":26.4,"h":26.5,"l":26.05,"c":26.3,"v":228400},{"d":"2018-04-04","o":25.95,"h":26.7,"l":25.95,"c":26.65,"v":221900},{"d":"2018-04-05","o":26.85,"h":27,"l":26.65,"c":26.75,"v":220900},{"d":"2018-04-06","o":26.55,"h":26.7,"l":26.08,"c":26.35,"v":342000},{"d":"2018-04-09","o":26.65,"h":27.1,"l":26.4,"c":26.75,"v":551700},{"d":"2018-04-10","o":27,"h":27.15,"l":26.75,"c":27.05,"v":487900},{"d":"2018-04-11","o":26.75,"h":26.95,"l":26.31,"c":26.5,"v":279500},{"d":"2018-04-12","o":26.5,"h":26.95,"l":26.5,"c":26.8,"v":211400},{"d":"2018-04-13","o":26.9,"h":26.91,"l":26.55,"c":26.55,"v":153700},{"d":"2018-04-16","o":26.75,"h":27,"l":26.75,"c":26.9,"v":211500},{"d":"2018-04-17","o":27,"h":27.05,"l":26.45,"c":26.65,"v":264300},{"d":"2018-04-18","o":26.6,"h":26.8,"l":26.5,"c":26.55,"v":163500},{"d":"2018-04-19","o":26.5,"h":26.65,"l":26.2,"c":26.4,"v":220700},{"d":"2018-04-20","o":26.45,"h":26.5,"l":26,"c":26.2,"v":184100},{"d":"2018-04-23","o":26.2,"h":26.45,"l":26,"c":26.25,"v":263800},{"d":"2018-04-24","o":26.25,"h":26.55,"l":26.2,"c":26.35,"v":371200},{"d":"2018-04-25","o":26.3,"h":26.65,"l":25.95,"c":26.1,"v":334300},{"d":"2018-04-26","o":26.25,"h":26.45,"l":25.95,"c":26.25,"v":428900},{"d":"2018-04-27","o":26.4,"h":26.95,"l":26.25,"c":26.9,"v":162500},{"d":"2018-04-30","o":27,"h":27.4,"l":26.95,"c":27.2,"v":275600},{"d":"2018-05-01","o":27.1,"h":27.2,"l":26.75,"c":27.1,"v":286700},{"d":"2018-05-02","o":27.15,"h":27.28,"l":26.9,"c":27,"v":337200},{"d":"2018-05-03","o":27,"h":27.1,"l":26.45,"c":26.9,"v":591300},{"d":"2018-05-04","o":26.5,"h":26.7,"l":26.2,"c":26.65,"v":308300},{"d":"2018-05-07","o":26.75,"h":27.1,"l":26.57,"c":27,"v":294200},{"d":"2018-05-08","o":27.05,"h":27.25,"l":26.8,"c":26.9,"v":291200},{"d":"2018-05-09","o":27,"h":27,"l":26.35,"c":26.55,"v":425700},{"d":"2018-05-10","o":26.65,"h":26.75,"l":26.4,"c":26.7,"v":619300},{"d":"2018-05-11","o":26.75,"h":27.05,"l":26.55,"c":26.95,"v":701700},{"d":"2018-05-14","o":27,"h":27.1,"l":26.81,"c":26.95,"v":464500},{"d":"2018-05-15","o":26.95,"h":27.25,"l":26.9,"c":26.9,"v":673900},{"d":"2018-05-16","o":26.9,"h":27.5,"l":26.9,"c":27.3,"v":620500},{"d":"2018-05-17","o":27.45,"h":27.75,"l":27.2,"c":27.7,"v":354500},{"d":"2018-05-18","o":27.8,"h":27.95,"l":27.65,"c":27.85,"v":335400},{"d":"2018-05-21","o":27.95,"h":28.4,"l":27.91,"c":28.05,"v":408100},{"d":"2018-05-22","o":28.15,"h":28.6,"l":28.15,"c":28.45,"v":509800},{"d":"2018-05-23","o":28.15,"h":28.35,"l":27.75,"c":28.2,"v":458600},{"d":"2018-05-24","o":28.15,"h":28.35,"l":27.9,"c":28.25,"v":473000},{"d":"2018-05-25","o":28.25,"h":28.55,"l":28.25,"c":28.4,"v":389500},{"d":"2018-05-29","o":28.25,"h":28.35,"l":27.79,"c":27.95,"v":364600},{"d":"2018-05-30","o":28.1,"h":28.55,"l":28.06,"c":28.4,"v":220500},{"d":"2018-05-31","o":28.45,"h":28.48,"l":28.05,"c":28.35,"v":267900},{"d":"2018-06-01","o":28.5,"h":28.85,"l":28.45,"c":28.55,"v":319800},{"d":"2018-06-04","o":28.75,"h":28.9,"l":28.65,"c":28.85,"v":240700},{"d":"2018-06-05","o":28.85,"h":28.95,"l":28.45,"c":28.7,"v":257400},{"d":"2018-06-06","o":28.8,"h":29.25,"l":28.75,"c":29.2,"v":436000},{"d":"2018-06-07","o":29.2,"h":29.35,"l":28.7,"c":28.9,"v":460400},{"d":"2018-06-08","o":28.9,"h":29.3,"l":28.7,"c":29.25,"v":227700},{"d":"2018-06-11","o":29.25,"h":29.58,"l":29.2,"c":29.5,"v":234300},{"d":"2018-06-12","o":29.5,"h":29.55,"l":29.1,"c":29.25,"v":261800},{"d":"2018-06-13","o":29.3,"h":29.8,"l":28.65,"c":29.3,"v":674000},{"d":"2018-06-14","o":29.45,"h":29.6,"l":29.05,"c":29.15,"v":248100},{"d":"2018-06-15","o":29.15,"h":29.4,"l":29,"c":29.1,"v":289700},{"d":"2018-06-18","o":29.1,"h":29.5,"l":29.05,"c":29.5,"v":225500},{"d":"2018-06-19","o":29.3,"h":29.55,"l":29.15,"c":29.45,"v":214200},{"d":"2018-06-20","o":29.35,"h":29.5,"l":29.1,"c":29.2,"v":268100},{"d":"2018-06-21","o":29.25,"h":29.25,"l":28.76,"c":28.95,"v":308400},{"d":"2018-06-22","o":29.05,"h":29.2,"l":28.9,"c":29.15,"v":185500},{"d":"2018-06-25","o":29.1,"h":29.1,"l":28.55,"c":28.85,"v":216400},{"d":"2018-06-26","o":29,"h":29,"l":28.3,"c":28.6,"v":330800},{"d":"2018-06-27","o":28.5,"h":28.75,"l":28.3,"c":28.4,"v":318000},{"d":"2018-06-28","o":28.35,"h":28.75,"l":28.35,"c":28.7,"v":281400},{"d":"2018-06-29","o":28.75,"h":28.9,"l":28.4,"c":28.55,"v":259000},{"d":"2018-07-02","o":28.45,"h":28.85,"l":28.4,"c":28.8,"v":301500},{"d":"2018-07-03","o":28.8,"h":28.95,"l":28.45,"c":28.5,"v":193400},{"d":"2018-07-05","o":28.65,"h":29.05,"l":28.5,"c":28.75,"v":210900},{"d":"2018-07-06","o":28.9,"h":29.2,"l":28.65,"c":29.1,"v":192600},{"d":"2018-07-09","o":29.25,"h":29.45,"l":29.1,"c":29.4,"v":158600},{"d":"2018-07-10","o":29.6,"h":29.65,"l":29.38,"c":29.6,"v":282800},{"d":"2018-07-11","o":29.5,"h":29.55,"l":29,"c":29.1,"v":219600},{"d":"2018-07-12","o":29.05,"h":29.19,"l":28.7,"c":28.85,"v":247700},{"d":"2018-07-13","o":28.8,"h":29.3,"l":28.8,"c":29.05,"v":145300},{"d":"2018-07-16","o":28.95,"h":29.4,"l":28.9,"c":29.3,"v":149800},{"d":"2018-07-17","o":29.3,"h":29.68,"l":29.3,"c":29.5,"v":167100},{"d":"2018-07-18","o":29.45,"h":30.1,"l":29.45,"c":29.9,"v":188800},{"d":"2018-07-19","o":29.8,"h":30.08,"l":29.8,"c":30,"v":195300},{"d":"2018-07-20","o":29.95,"h":30.1,"l":29.75,"c":29.9,"v":215000},{"d":"2018-07-23","o":30.1,"h":30.48,"l":29.95,"c":30.25,"v":683700},{"d":"2018-07-24","o":30.45,"h":30.7,"l":30.2,"c":30.3,"v":287400},{"d":"2018-07-25","o":30.35,"h":30.5,"l":30,"c":30.1,"v":464200},{"d":"2018-07-26","o":30.5,"h":30.8,"l":30.2,"c":30.4,"v":324700},{"d":"2018-07-27","o":30.5,"h":30.55,"l":30.25,"c":30.3,"v":265800},{"d":"2018-07-30","o":30.5,"h":30.65,"l":30.35,"c":30.45,"v":471600},{"d":"2018-07-31","o":30.5,"h":30.6,"l":30.05,"c":30.2,"v":473800},{"d":"2018-08-01","o":30.3,"h":30.5,"l":29.55,"c":29.7,"v":471500},{"d":"2018-08-02","o":29.6,"h":29.6,"l":28.3,"c":28.3,"v":911800},{"d":"2018-08-03","o":27.7,"h":28.35,"l":27.41,"c":28.1,"v":541400},{"d":"2018-08-06","o":28.1,"h":28.8,"l":28.01,"c":28.6,"v":258000},{"d":"2018-08-07","o":28.7,"h":29.5,"l":28.6,"c":29.05,"v":319400},{"d":"2018-08-08","o":29,"h":29.6,"l":28.95,"c":29.4,"v":207200},{"d":"2018-08-09","o":29.4,"h":29.65,"l":29.35,"c":29.45,"v":232400},{"d":"2018-08-10","o":29.35,"h":29.45,"l":29.09,"c":29.35,"v":208400},{"d":"2018-08-13","o":29.25,"h":29.6,"l":29.2,"c":29.4,"v":224800},{"d":"2018-08-14","o":29.5,"h":29.95,"l":29.4,"c":29.8,"v":291500},{"d":"2018-08-15","o":29.7,"h":29.9,"l":29.5,"c":29.65,"v":211400},{"d":"2018-08-16","o":29.75,"h":30.1,"l":29.75,"c":29.9,"v":298100},{"d":"2018-08-17","o":29.8,"h":30.05,"l":29.75,"c":29.75,"v":155700},{"d":"2018-08-20","o":29.9,"h":30.2,"l":29.85,"c":29.95,"v":209500},{"d":"2018-08-21","o":30.1,"h":30.25,"l":29.95,"c":30,"v":252200},{"d":"2018-08-22","o":29.9,"h":30.15,"l":29.8,"c":30.05,"v":179000},{"d":"2018-08-23","o":30.15,"h":30.35,"l":29.7,"c":29.95,"v":311300},{"d":"2018-08-24","o":30.05,"h":30.3,"l":29.95,"c":30.2,"v":285500},{"d":"2018-08-27","o":30.25,"h":30.7,"l":30.25,"c":30.45,"v":300200},{"d":"2018-08-28","o":30.55,"h":30.55,"l":29.9,"c":30.15,"v":345300},{"d":"2018-08-29","o":30.05,"h":30.3,"l":29.7,"c":30.2,"v":306500},{"d":"2018-08-30","o":30.2,"h":30.25,"l":29.8,"c":29.9,"v":205400},{"d":"2018-08-31","o":29.9,"h":30.22,"l":29.76,"c":30.05,"v":169400},{"d":"2018-09-04","o":29.95,"h":30.2,"l":29.75,"c":29.8,"v":218300},{"d":"2018-09-05","o":29.8,"h":30.5,"l":29.8,"c":30.35,"v":262300},{"d":"2018-09-06","o":30.3,"h":30.5,"l":30.15,"c":30.35,"v":151300},{"d":"2018-09-07","o":30.25,"h":30.45,"l":30.05,"c":30.2,"v":165500},{"d":"2018-09-10","o":30.2,"h":30.7,"l":30.2,"c":30.6,"v":199300},{"d":"2018-09-11","o":30.35,"h":30.55,"l":30.25,"c":30.35,"v":174900},{"d":"2018-09-12","o":30.45,"h":30.55,"l":30.3,"c":30.45,"v":162600},{"d":"2018-09-13","o":30.5,"h":30.55,"l":30.4,"c":30.45,"v":186400},{"d":"2018-09-14","o":30.55,"h":31.23,"l":30.55,"c":30.95,"v":492300},{"d":"2018-09-17","o":30.95,"h":31.05,"l":30.35,"c":30.45,"v":233100},{"d":"2018-09-18","o":30.45,"h":30.53,"l":29.6,"c":30.1,"v":432700},{"d":"2018-09-19","o":30.2,"h":30.75,"l":30.2,"c":30.55,"v":171200},{"d":"2018-09-20","o":30.75,"h":31,"l":30.6,"c":30.65,"v":156000},{"d":"2018-09-21","o":30.7,"h":30.81,"l":30.45,"c":30.5,"v":129300},{"d":"2018-09-24","o":30.5,"h":30.55,"l":30.2,"c":30.35,"v":168500},{"d":"2018-09-25","o":30.35,"h":30.6,"l":30.35,"c":30.45,"v":134600},{"d":"2018-09-26","o":30.55,"h":30.7,"l":30.45,"c":30.5,"v":126900},{"d":"2018-09-27","o":30.6,"h":30.95,"l":30.5,"c":30.55,"v":165300},{"d":"2018-09-28","o":30.45,"h":30.6,"l":30.35,"c":30.45,"v":316800},{"d":"2018-10-01","o":30.55,"h":31.18,"l":30.42,"c":30.69,"v":236300},{"d":"2018-10-02","o":30.78,"h":30.92,"l":30.43,"c":30.47,"v":251600},{"d":"2018-10-03","o":30.5,"h":30.69,"l":30.43,"c":30.48,"v":164400},{"d":"2018-10-04","o":30.54,"h":30.87,"l":30.28,"c":30.85,"v":235100},{"d":"2018-10-05","o":30.9,"h":31.24,"l":30.56,"c":30.56,"v":208900},{"d":"2018-10-08","o":30.43,"h":30.59,"l":30.1,"c":30.27,"v":216800},{"d":"2018-10-09","o":30.18,"h":30.31,"l":30.09,"c":30.15,"v":143200},{"d":"2018-10-10","o":30.2,"h":30.34,"l":29.2,"c":29.27,"v":302000},{"d":"2018-10-11","o":29.19,"h":29.44,"l":28.1,"c":28.26,"v":673000},{"d":"2018-10-12","o":28.72,"h":29.33,"l":28.66,"c":29.2,"v":489300},{"d":"2018-10-15","o":29.16,"h":30.03,"l":29.11,"c":29.9,"v":406300},{"d":"2018-10-16","o":30.01,"h":30.64,"l":29.78,"c":30.5,"v":701000},{"d":"2018-10-17","o":30.55,"h":30.68,"l":30.22,"c":30.65,"v":371300},{"d":"2018-10-18","o":30.64,"h":30.64,"l":29.83,"c":29.87,"v":408800},{"d":"2018-10-19","o":29.93,"h":30.53,"l":29.61,"c":30.26,"v":239000},{"d":"2018-10-22","o":30.37,"h":30.37,"l":29.62,"c":29.78,"v":424300},{"d":"2018-10-23","o":29.39,"h":29.99,"l":28.84,"c":29.65,"v":312600},{"d":"2018-10-24","o":30,"h":30.2,"l":28.52,"c":28.57,"v":630400},{"d":"2018-10-25","o":28.78,"h":29.32,"l":28.61,"c":29.12,"v":389500},{"d":"2018-10-26","o":29,"h":29.11,"l":28.17,"c":28.25,"v":863600},{"d":"2018-10-29","o":28.68,"h":29.04,"l":28.08,"c":28.46,"v":360800},{"d":"2018-10-30","o":28.42,"h":29.34,"l":28.27,"c":28.81,"v":365400},{"d":"2018-10-31","o":29.15,"h":29.38,"l":28.75,"c":28.91,"v":539500},{"d":"2018-11-01","o":29.38,"h":29.5,"l":29.04,"c":29.16,"v":620800},{"d":"2018-11-02","o":28.75,"h":28.96,"l":28.16,"c":28.48,"v":286500},{"d":"2018-11-05","o":28.54,"h":29.18,"l":28.3,"c":28.92,"v":249600},{"d":"2018-11-06","o":28.9,"h":29.19,"l":28.58,"c":29.07,"v":311000},{"d":"2018-11-07","o":29.23,"h":30.06,"l":29.01,"c":30.02,"v":423400},{"d":"2018-11-08","o":29.91,"h":30.3,"l":29.86,"c":30.09,"v":221000},{"d":"2018-11-09","o":30.04,"h":30.07,"l":29.56,"c":29.95,"v":227200},{"d":"2018-11-12","o":29.84,"h":29.93,"l":29.39,"c":29.58,"v":335200},{"d":"2018-11-13","o":29.76,"h":30.13,"l":29.48,"c":30.07,"v":367300},{"d":"2018-11-14","o":30.25,"h":30.39,"l":29.7,"c":30.05,"v":204400},{"d":"2018-11-15","o":29.94,"h":30.06,"l":29.43,"c":29.75,"v":464800},{"d":"2018-11-16","o":29.73,"h":29.74,"l":28.92,"c":29.65,"v":276100},{"d":"2018-11-19","o":29.64,"h":29.8,"l":29.21,"c":29.32,"v":208200},{"d":"2018-11-20","o":29.32,"h":29.71,"l":28.78,"c":29.35,"v":329200},{"d":"2018-11-21","o":29.58,"h":30.22,"l":29.44,"c":29.88,"v":265900},{"d":"2018-11-23","o":29.8,"h":30.32,"l":29.7,"c":29.99,"v":134900},{"d":"2018-11-26","o":30.37,"h":30.61,"l":29.89,"c":29.92,"v":272500},{"d":"2018-11-27","o":29.85,"h":29.95,"l":29.67,"c":29.85,"v":206100},{"d":"2018-11-28","o":29.93,"h":30.14,"l":29.57,"c":30.09,"v":286200},{"d":"2018-11-29","o":30,"h":30.48,"l":30,"c":30.03,"v":296700},{"d":"2018-11-30","o":30,"h":30.52,"l":30,"c":30.21,"v":245400},{"d":"2018-12-03","o":30.57,"h":30.9,"l":30.17,"c":30.85,"v":377300},{"d":"2018-12-04","o":30.9,"h":30.9,"l":29.75,"c":29.98,"v":295700},{"d":"2018-12-06","o":28.12,"h":28.82,"l":25.88,"c":27.6,"v":2312600},{"d":"2018-12-07","o":27.75,"h":28.5,"l":27.75,"c":28.17,"v":497600},{"d":"2018-12-10","o":27.5,"h":27.87,"l":25.88,"c":27.11,"v":1475100},{"d":"2018-12-11","o":27.11,"h":27.75,"l":26.64,"c":26.69,"v":1068100},{"d":"2018-12-12","o":26.69,"h":27.47,"l":26.68,"c":27.25,"v":807800},{"d":"2018-12-13","o":27.14,"h":27.67,"l":26.9,"c":27.55,"v":538300},{"d":"2018-12-14","o":27.12,"h":27.6,"l":26.15,"c":26.35,"v":696600},{"d":"2018-12-17","o":26.19,"h":26.81,"l":25.16,"c":25.35,"v":1074700},{"d":"2018-12-18","o":25.42,"h":26.56,"l":25.42,"c":25.78,"v":525100},{"d":"2018-12-19","o":25.53,"h":26.47,"l":25.11,"c":25.12,"v":591100},{"d":"2018-12-20","o":25,"h":25.55,"l":24.61,"c":24.95,"v":609600},{"d":"2018-12-21","o":24.83,"h":25.73,"l":24.21,"c":24.29,"v":744600},{"d":"2018-12-24","o":24,"h":24.19,"l":23.34,"c":23.68,"v":648400},{"d":"2018-12-26","o":23.68,"h":25.71,"l":23.68,"c":25.68,"v":698000},{"d":"2018-12-27","o":25.51,"h":26.08,"l":24.75,"c":26.06,"v":594300},{"d":"2018-12-28","o":26.28,"h":27.04,"l":26.28,"c":26.82,"v":642300},{"d":"2018-12-31","o":26.82,"h":27.62,"l":26.82,"c":27.32,"v":583800},{"d":"2019-01-02","o":26.96,"h":28.05,"l":26.91,"c":27.27,"v":859500},{"d":"2019-01-03","o":27.23,"h":28,"l":26.97,"c":27.47,"v":532200},{"d":"2019-01-04","o":27.94,"h":28.67,"l":27.9,"c":28.1,"v":504100},{"d":"2019-01-07","o":28.09,"h":28.54,"l":27.8,"c":27.96,"v":492500},{"d":"2019-01-08","o":28.22,"h":28.45,"l":27.8,"c":28.1,"v":497400},{"d":"2019-01-09","o":28.19,"h":29.2,"l":28.04,"c":28.06,"v":485900},{"d":"2019-01-10","o":28.06,"h":28.33,"l":27.96,"c":28.16,"v":545200},{"d":"2019-01-11","o":28.11,"h":28.56,"l":27.92,"c":28.47,"v":492400},{"d":"2019-01-14","o":28.42,"h":28.94,"l":28.17,"c":28.33,"v":455800},{"d":"2019-01-15","o":28.14,"h":28.85,"l":28.14,"c":28.84,"v":225000},{"d":"2019-01-16","o":28.95,"h":29.67,"l":28.95,"c":29.47,"v":373800},{"d":"2019-01-17","o":29.45,"h":29.88,"l":29.18,"c":29.55,"v":371700},{"d":"2019-01-18","o":29.84,"h":30.2,"l":29.7,"c":30.09,"v":392000},{"d":"2019-01-22","o":29.5,"h":30.08,"l":29.4,"c":29.5,"v":454600},{"d":"2019-01-23","o":29.59,"h":29.85,"l":29.39,"c":29.81,"v":256200},{"d":"2019-01-24","o":29.75,"h":30.25,"l":29.75,"c":30.01,"v":268900},{"d":"2019-01-25","o":30.25,"h":30.61,"l":30.08,"c":30.15,"v":341600},{"d":"2019-01-28","o":30.1,"h":30.42,"l":30.1,"c":30.32,"v":194400},{"d":"2019-01-29","o":30.37,"h":30.5,"l":30.13,"c":30.14,"v":182300},{"d":"2019-01-30","o":30.15,"h":30.4,"l":29.9,"c":30.03,"v":349100},{"d":"2019-01-31","o":30.08,"h":30.66,"l":30,"c":30.49,"v":441800},{"d":"2019-02-01","o":30.49,"h":30.81,"l":30.49,"c":30.65,"v":315000},{"d":"2019-02-04","o":30.64,"h":30.94,"l":30.53,"c":30.58,"v":271300},{"d":"2019-02-05","o":30.68,"h":30.75,"l":29.96,"c":30.08,"v":453300},{"d":"2019-02-06","o":30,"h":30.15,"l":29.92,"c":29.97,"v":316200},{"d":"2019-02-07","o":29.91,"h":30.13,"l":29.66,"c":30.1,"v":242000},{"d":"2019-02-08","o":30,"h":30.68,"l":29.7,"c":30.5,"v":319200},{"d":"2019-02-11","o":30.52,"h":31.17,"l":30.5,"c":31.15,"v":418700},{"d":"2019-02-12","o":31.22,"h":31.42,"l":30.88,"c":31.17,"v":422300},{"d":"2019-02-13","o":30.19,"h":31.34,"l":30,"c":30.7,"v":561800},{"d":"2019-02-14","o":29.96,"h":30.19,"l":29.4,"c":29.84,"v":914200},{"d":"2019-02-15","o":29.95,"h":30.22,"l":29.88,"c":30,"v":451900},{"d":"2019-02-19","o":30.05,"h":30.38,"l":29.75,"c":30.16,"v":603300},{"d":"2019-02-20","o":30.13,"h":30.27,"l":30.01,"c":30.24,"v":374700},{"d":"2019-02-21","o":30.33,"h":30.56,"l":30.25,"c":30.47,"v":437700},{"d":"2019-02-22","o":29.61,"h":29.96,"l":29.55,"c":29.67,"v":308100},{"d":"2019-02-25","o":29.7,"h":29.82,"l":29.26,"c":29.27,"v":246400},{"d":"2019-02-26","o":29.2,"h":29.36,"l":28.74,"c":28.9,"v":303900},{"d":"2019-02-27","o":28.8,"h":29.18,"l":28.7,"c":29.07,"v":200200},{"d":"2019-02-28","o":28.9,"h":29.19,"l":28.9,"c":29.13,"v":160300},{"d":"2019-03-01","o":29.29,"h":29.64,"l":28.95,"c":29.55,"v":300600},{"d":"2019-03-04","o":29.71,"h":29.97,"l":29.47,"c":29.83,"v":355700},{"d":"2019-03-05","o":29.76,"h":29.85,"l":29.38,"c":29.74,"v":261700},{"d":"2019-03-06","o":29.83,"h":29.87,"l":29.53,"c":29.84,"v":197400},{"d":"2019-03-07","o":29.81,"h":29.84,"l":28.95,"c":29,"v":406100},{"d":"2019-03-08","o":28.81,"h":29.83,"l":28.81,"c":29,"v":345600},{"d":"2019-03-11","o":29,"h":29.5,"l":29,"c":29.07,"v":236700},{"d":"2019-03-12","o":29.05,"h":29.28,"l":29.01,"c":29.08,"v":157900},{"d":"2019-03-13","o":29.13,"h":29.43,"l":29.1,"c":29.14,"v":197300},{"d":"2019-03-14","o":29.15,"h":29.56,"l":29.08,"c":29.14,"v":158200},{"d":"2019-03-15","o":29.1,"h":29.32,"l":29.02,"c":29.22,"v":271500},{"d":"2019-03-18","o":29.27,"h":29.47,"l":29.22,"c":29.39,"v":181500},{"d":"2019-03-19","o":29.54,"h":29.64,"l":29.04,"c":29.07,"v":175000},{"d":"2019-03-20","o":29.07,"h":29.16,"l":28.75,"c":28.84,"v":214400},{"d":"2019-03-21","o":28.75,"h":29.07,"l":28.5,"c":28.88,"v":237400},{"d":"2019-03-22","o":28.74,"h":28.85,"l":27.41,"c":27.82,"v":512400},{"d":"2019-03-25","o":27.72,"h":27.78,"l":27.37,"c":27.57,"v":220900},{"d":"2019-03-26","o":27.75,"h":28.24,"l":27.63,"c":28.2,"v":202400},{"d":"2019-03-27","o":28.19,"h":28.55,"l":28.18,"c":28.48,"v":157200},{"d":"2019-03-28","o":28.54,"h":28.93,"l":28.5,"c":28.92,"v":199000},{"d":"2019-03-29","o":29.06,"h":29.06,"l":28.56,"c":28.89,"v":183100},{"d":"2019-04-01","o":29.08,"h":29.23,"l":28.95,"c":29.07,"v":187300},{"d":"2019-04-02","o":29.2,"h":29.21,"l":28.66,"c":28.79,"v":135700},{"d":"2019-04-03","o":29,"h":29.34,"l":28.83,"c":29.12,"v":146900},{"d":"2019-04-04","o":29.17,"h":29.41,"l":29,"c":29.35,"v":153200},{"d":"2019-04-05","o":29.5,"h":29.57,"l":29.34,"c":29.49,"v":116700},{"d":"2019-04-08","o":29.41,"h":29.48,"l":29.28,"c":29.32,"v":88500},{"d":"2019-04-09","o":29.19,"h":29.31,"l":28.92,"c":29.02,"v":227600},{"d":"2019-04-10","o":29.11,"h":29.4,"l":29.03,"c":29.36,"v":228800},{"d":"2019-04-11","o":29.26,"h":29.56,"l":29.11,"c":29.33,"v":219800},{"d":"2019-04-12","o":29.58,"h":29.63,"l":29.26,"c":29.46,"v":155600},{"d":"2019-04-15","o":29.4,"h":29.53,"l":29.31,"c":29.39,"v":153500},{"d":"2019-04-16","o":29.6,"h":29.85,"l":29.43,"c":29.77,"v":260000},{"d":"2019-04-17","o":29.97,"h":30.05,"l":29.61,"c":29.94,"v":193000},{"d":"2019-04-18","o":30,"h":30.01,"l":29.8,"c":29.96,"v":163600},{"d":"2019-04-22","o":30.03,"h":30.05,"l":29.7,"c":29.74,"v":240300},{"d":"2019-04-23","o":29.75,"h":30.19,"l":29.62,"c":30.11,"v":321800},{"d":"2019-04-24","o":30.14,"h":30.24,"l":29.84,"c":30.01,"v":246600},{"d":"2019-04-25","o":29.62,"h":29.75,"l":28.75,"c":29.07,"v":426200},{"d":"2019-04-26","o":28.85,"h":29.27,"l":28.85,"c":29.14,"v":270500},{"d":"2019-04-29","o":29.21,"h":29.5,"l":29.04,"c":29.19,"v":392000},{"d":"2019-04-30","o":29.34,"h":29.53,"l":28.93,"c":29.51,"v":272100},{"d":"2019-05-01","o":29.5,"h":29.81,"l":29.4,"c":29.54,"v":208400},{"d":"2019-05-02","o":29.69,"h":29.71,"l":29.32,"c":29.5,"v":254400},{"d":"2019-05-03","o":29.01,"h":29.38,"l":28.91,"c":29.31,"v":199500},{"d":"2019-05-06","o":28.93,"h":29.35,"l":28.51,"c":29.28,"v":274400},{"d":"2019-05-07","o":28.98,"h":29.24,"l":28.31,"c":28.36,"v":577200},{"d":"2019-05-08","o":28.36,"h":28.98,"l":28.09,"c":28.8,"v":233200},{"d":"2019-05-09","o":28.6,"h":29.06,"l":28.25,"c":28.99,"v":233500},{"d":"2019-05-10","o":28.99,"h":29.4,"l":28.58,"c":29.35,"v":221300},{"d":"2019-05-13","o":28.83,"h":28.96,"l":28.6,"c":28.84,"v":186900},{"d":"2019-05-14","o":29.01,"h":29.5,"l":29.01,"c":29.26,"v":310000},{"d":"2019-05-15","o":29.07,"h":29.25,"l":28.77,"c":28.96,"v":213500},{"d":"2019-05-16","o":29.1,"h":29.42,"l":28.92,"c":29.34,"v":172200},{"d":"2019-05-17","o":29.29,"h":29.6,"l":28.96,"c":28.99,"v":173700},{"d":"2019-05-20","o":28.94,"h":29.01,"l":28.67,"c":28.73,"v":147300},{"d":"2019-05-21","o":28.7,"h":29.17,"l":28.7,"c":29.04,"v":157200},{"d":"2019-05-22","o":28.87,"h":29.02,"l":28.63,"c":28.66,"v":125600},{"d":"2019-05-23","o":28.53,"h":28.63,"l":28.02,"c":28.24,"v":137800},{"d":"2019-05-24","o":28.24,"h":28.63,"l":28.21,"c":28.55,"v":133100},{"d":"2019-05-28","o":28.55,"h":28.55,"l":27.95,"c":27.99,"v":141000},{"d":"2019-05-29","o":27.82,"h":28.18,"l":27.59,"c":28.06,"v":203000},{"d":"2019-05-30","o":28.21,"h":28.42,"l":27.63,"c":27.79,"v":126700},{"d":"2019-05-31","o":27.51,"h":27.7,"l":26.71,"c":27.19,"v":287700},{"d":"2019-06-03","o":27.3,"h":27.62,"l":27.2,"c":27.45,"v":116500},{"d":"2019-06-04","o":27.7,"h":28.23,"l":27.67,"c":28.12,"v":131800},{"d":"2019-06-05","o":28.14,"h":28.27,"l":27.78,"c":28.15,"v":123800},{"d":"2019-06-06","o":28.11,"h":28.21,"l":27.74,"c":28.13,"v":162400},{"d":"2019-06-07","o":28.06,"h":28.34,"l":27.99,"c":28,"v":203500},{"d":"2019-06-10","o":28.1,"h":28.57,"l":28.06,"c":28.28,"v":237000},{"d":"2019-06-11","o":28.2,"h":28.46,"l":27.85,"c":28.07,"v":340400},{"d":"2019-06-12","o":28.62,"h":28.96,"l":28.17,"c":28.87,"v":454700},{"d":"2019-06-13","o":28.97,"h":29.88,"l":28.9,"c":29.83,"v":540800},{"d":"2019-06-14","o":29.88,"h":29.97,"l":29.42,"c":29.56,"v":233900},{"d":"2019-06-17","o":29.58,"h":29.6,"l":28.98,"c":28.98,"v":195800},{"d":"2019-06-18","o":29.13,"h":29.55,"l":29.05,"c":29.34,"v":148800},{"d":"2019-06-19","o":29.26,"h":29.45,"l":28.91,"c":29.21,"v":253500},{"d":"2019-06-20","o":29.4,"h":29.79,"l":29.1,"c":29.39,"v":251600},{"d":"2019-06-21","o":29.23,"h":29.66,"l":29.23,"c":29.53,"v":107700},{"d":"2019-06-24","o":29.53,"h":29.64,"l":29.1,"c":29.29,"v":148000},{"d":"2019-06-25","o":29.33,"h":29.33,"l":28.76,"c":28.81,"v":84100},{"d":"2019-06-26","o":28.76,"h":29.17,"l":28.71,"c":28.95,"v":121900},{"d":"2019-06-27","o":29.13,"h":29.15,"l":28.76,"c":29.08,"v":109400},{"d":"2019-06-28","o":29.3,"h":29.73,"l":29.02,"c":29.72,"v":218600},{"d":"2019-07-01","o":30,"h":30.15,"l":29.76,"c":29.9,"v":250200},{"d":"2019-07-02","o":29.95,"h":30.1,"l":29.75,"c":29.83,"v":167700},{"d":"2019-07-03","o":29.82,"h":30.3,"l":29.81,"c":30.3,"v":162900},{"d":"2019-07-05","o":30.3,"h":30.45,"l":29.76,"c":30.21,"v":204500},{"d":"2019-07-08","o":30.06,"h":30.45,"l":29.89,"c":30.21,"v":147200},{"d":"2019-07-09","o":30.17,"h":30.36,"l":29.97,"c":30.08,"v":237200},{"d":"2019-07-10","o":30.13,"h":30.5,"l":29.8,"c":30.37,"v":213600},{"d":"2019-07-11","o":30.44,"h":30.95,"l":30.4,"c":30.71,"v":238600},{"d":"2019-07-12","o":30.75,"h":30.95,"l":30.3,"c":30.49,"v":204000},{"d":"2019-07-15","o":30.47,"h":30.62,"l":30,"c":30.46,"v":179500},{"d":"2019-07-16","o":30.55,"h":30.88,"l":30.49,"c":30.78,"v":187100},{"d":"2019-07-17","o":30.65,"h":30.76,"l":30.22,"c":30.46,"v":179600},{"d":"2019-07-18","o":30.46,"h":30.62,"l":30.21,"c":30.49,"v":217000},{"d":"2019-07-19","o":30.47,"h":30.66,"l":30.17,"c":30.22,"v":85200},{"d":"2019-07-22","o":30.13,"h":30.3,"l":29.78,"c":29.89,"v":173200},{"d":"2019-07-23","o":29.75,"h":30.14,"l":29.7,"c":30.01,"v":148100},{"d":"2019-07-24","o":30,"h":30.15,"l":29.79,"c":29.81,"v":172600},{"d":"2019-07-25","o":29.79,"h":30,"l":28.9,"c":29.18,"v":366300},{"d":"2019-07-26","o":29.18,"h":29.89,"l":29.18,"c":29.74,"v":185200},{"d":"2019-07-29","o":29.87,"h":29.87,"l":29.37,"c":29.5,"v":240900},{"d":"2019-07-30","o":29.5,"h":29.91,"l":29.2,"c":29.9,"v":243300},{"d":"2019-07-31","o":29.89,"h":30.46,"l":29.65,"c":30.17,"v":280700},{"d":"2019-08-01","o":30.2,"h":30.24,"l":29.37,"c":29.41,"v":544900},{"d":"2019-08-02","o":28.91,"h":29.22,"l":28.47,"c":28.72,"v":160000},{"d":"2019-08-05","o":28.29,"h":28.29,"l":26.8,"c":27.03,"v":530200},{"d":"2019-08-06","o":27.15,"h":28.27,"l":27.15,"c":28.15,"v":195300},{"d":"2019-08-07","o":27.7,"h":28.11,"l":27.4,"c":28,"v":231000},{"d":"2019-08-08","o":28.25,"h":28.45,"l":27.83,"c":28.01,"v":235500},{"d":"2019-08-09","o":27.82,"h":28.01,"l":27.62,"c":27.73,"v":165100},{"d":"2019-08-12","o":27.5,"h":27.74,"l":26.85,"c":26.97,"v":264200},{"d":"2019-08-13","o":26.94,"h":27.51,"l":26.88,"c":27.43,"v":280100},{"d":"2019-08-14","o":26.93,"h":27.11,"l":26.49,"c":26.51,"v":267600},{"d":"2019-08-15","o":26.52,"h":26.92,"l":26.29,"c":26.38,"v":259400},{"d":"2019-08-16","o":26.5,"h":27.21,"l":26.39,"c":27.03,"v":158900},{"d":"2019-08-19","o":27.03,"h":27.61,"l":27.03,"c":27.36,"v":248000},{"d":"2019-08-20","o":27.4,"h":27.82,"l":27.18,"c":27.5,"v":197300},{"d":"2019-08-21","o":27.75,"h":28.31,"l":27.75,"c":28.02,"v":227100},{"d":"2019-08-22","o":28.39,"h":28.49,"l":28.2,"c":28.45,"v":258400},{"d":"2019-08-23","o":28.33,"h":28.83,"l":27.63,"c":27.71,"v":234100},{"d":"2019-08-26","o":27.99,"h":28.27,"l":27.89,"c":28.11,"v":152300},{"d":"2019-08-27","o":28.1,"h":28.42,"l":27.8,"c":28.2,"v":185000},{"d":"2019-08-28","o":28.25,"h":28.6,"l":28.07,"c":28.38,"v":199400},{"d":"2019-08-29","o":28.54,"h":28.71,"l":28.43,"c":28.59,"v":113300},{"d":"2019-08-30","o":28.72,"h":28.83,"l":28.23,"c":28.28,"v":134800},{"d":"2019-09-03","o":28.02,"h":28.29,"l":27.81,"c":28.2,"v":124400},{"d":"2019-09-04","o":28.61,"h":28.8,"l":28.36,"c":28.6,"v":157000},{"d":"2019-09-05","o":28.87,"h":29.2,"l":28.81,"c":29.05,"v":187400},{"d":"2019-09-06","o":29,"h":29.19,"l":28.64,"c":28.79,"v":151000},{"d":"2019-09-09","o":28.96,"h":29.4,"l":28.91,"c":29.4,"v":117000},{"d":"2019-09-10","o":29.4,"h":29.62,"l":29.04,"c":29.25,"v":148200},{"d":"2019-09-11","o":28.99,"h":29.83,"l":28.91,"c":29.75,"v":225300},{"d":"2019-09-12","o":29.75,"h":30.1,"l":29.52,"c":29.98,"v":391200},{"d":"2019-09-13","o":30.08,"h":30.15,"l":29.17,"c":29.56,"v":309200},{"d":"2019-09-16","o":29.49,"h":29.91,"l":29.4,"c":29.66,"v":187000},{"d":"2019-09-17","o":29.53,"h":29.94,"l":29.44,"c":29.48,"v":179000},{"d":"2019-09-18","o":29.55,"h":29.78,"l":29.35,"c":29.53,"v":107900},{"d":"2019-09-19","o":29.4,"h":29.65,"l":29.34,"c":29.4,"v":85900},{"d":"2019-09-20","o":29.35,"h":29.57,"l":29.29,"c":29.36,"v":74000},{"d":"2019-09-23","o":29.25,"h":29.7,"l":29.2,"c":29.29,"v":143900},{"d":"2019-09-24","o":29.42,"h":29.51,"l":28.58,"c":28.81,"v":220400},{"d":"2019-09-25","o":28.72,"h":29.07,"l":28.65,"c":29.02,"v":114000},{"d":"2019-09-26","o":29.14,"h":29.53,"l":28.9,"c":29.48,"v":155100},{"d":"2019-09-27","o":29.68,"h":29.68,"l":28.87,"c":29.38,"v":175000},{"d":"2019-09-30","o":29.54,"h":29.54,"l":29.12,"c":29.35,"v":117900},{"d":"2019-10-01","o":29.4,"h":29.4,"l":28.82,"c":29.11,"v":142300},{"d":"2019-10-02","o":28.75,"h":28.9,"l":28.06,"c":28.34,"v":198700},{"d":"2019-10-03","o":28.22,"h":28.67,"l":28.1,"c":28.6,"v":161200},{"d":"2019-10-04","o":28.41,"h":28.86,"l":28.4,"c":28.7,"v":136600},{"d":"2019-10-07","o":28.5,"h":28.98,"l":28.41,"c":28.89,"v":146000},{"d":"2019-10-08","o":28.55,"h":28.92,"l":28.45,"c":28.47,"v":104700},{"d":"2019-10-09","o":28.52,"h":28.7,"l":28.25,"c":28.57,"v":133300},{"d":"2019-10-10","o":28.57,"h":28.83,"l":28.51,"c":28.77,"v":157700},{"d":"2019-10-11","o":28.9,"h":29.07,"l":28.46,"c":28.49,"v":214000},{"d":"2019-10-14","o":28.47,"h":28.67,"l":28.15,"c":28.17,"v":227400},{"d":"2019-10-15","o":28.08,"h":28.26,"l":27.86,"c":28.02,"v":264600},{"d":"2019-10-16","o":27.92,"h":28.22,"l":27.78,"c":27.78,"v":231400},{"d":"2019-10-17","o":28,"h":28.25,"l":27.23,"c":27.54,"v":857700},{"d":"2019-10-18","o":27.6,"h":28.22,"l":27.6,"c":28.08,"v":342500},{"d":"2019-10-21","o":28.22,"h":28.52,"l":28.08,"c":28.33,"v":281800},{"d":"2019-10-22","o":28.32,"h":28.51,"l":27.83,"c":27.84,"v":354300},{"d":"2019-10-23","o":27.84,"h":28.34,"l":27.83,"c":28.16,"v":449400},{"d":"2019-10-24","o":28.34,"h":29.68,"l":28.12,"c":29.25,"v":583800},{"d":"2019-10-25","o":29.28,"h":29.44,"l":28.58,"c":28.81,"v":446400},{"d":"2019-10-28","o":28.95,"h":29.2,"l":28.81,"c":29.14,"v":300000},{"d":"2019-10-29","o":29.2,"h":29.81,"l":29.11,"c":29.65,"v":413100},{"d":"2019-10-30","o":29.69,"h":29.71,"l":29.27,"c":29.35,"v":539000},{"d":"2019-10-31","o":29.3,"h":29.49,"l":28.81,"c":29.36,"v":306600},{"d":"2019-11-01","o":28.86,"h":29.14,"l":28.86,"c":29.06,"v":289000},{"d":"2019-11-04","o":29.23,"h":29.35,"l":29.01,"c":29.18,"v":271100},{"d":"2019-11-05","o":29.2,"h":29.7,"l":29.2,"c":29.54,"v":373500},{"d":"2019-11-06","o":29.52,"h":29.78,"l":29.44,"c":29.62,"v":267500},{"d":"2019-11-07","o":29.76,"h":29.77,"l":29.51,"c":29.57,"v":108600},{"d":"2019-11-08","o":29.62,"h":29.72,"l":29.23,"c":29.35,"v":316600},{"d":"2019-11-11","o":29.29,"h":29.39,"l":29.15,"c":29.3,"v":153000},{"d":"2019-11-12","o":29.36,"h":29.9,"l":29.25,"c":29.63,"v":407900},{"d":"2019-11-13","o":29.6,"h":29.93,"l":29.4,"c":29.82,"v":341100},{"d":"2019-11-14","o":29.9,"h":29.91,"l":29.58,"c":29.85,"v":142400},{"d":"2019-11-15","o":29.85,"h":29.99,"l":29.55,"c":29.7,"v":186600},{"d":"2019-11-18","o":29.6,"h":29.72,"l":29.24,"c":29.45,"v":202200},{"d":"2019-11-19","o":29.6,"h":29.63,"l":29.33,"c":29.44,"v":156500},{"d":"2019-11-20","o":29.36,"h":29.48,"l":29.07,"c":29.3,"v":130600},{"d":"2019-11-21","o":29.28,"h":29.44,"l":29.02,"c":29.23,"v":125900},{"d":"2019-11-22","o":29.3,"h":29.48,"l":29.09,"c":29.2,"v":103100},{"d":"2019-11-25","o":29.26,"h":29.35,"l":28.85,"c":28.96,"v":271600},{"d":"2019-11-26","o":29.01,"h":29.15,"l":28.75,"c":28.8,"v":238700},{"d":"2019-11-27","o":28.82,"h":29.01,"l":28.68,"c":28.88,"v":160900},{"d":"2019-11-29","o":29.17,"h":29.42,"l":28.93,"c":28.97,"v":178400},{"d":"2019-12-02","o":28.99,"h":28.99,"l":28.35,"c":28.61,"v":314800},{"d":"2019-12-03","o":28.35,"h":28.81,"l":28.2,"c":28.4,"v":355000},{"d":"2019-12-04","o":28.35,"h":28.78,"l":28.35,"c":28.69,"v":282900},{"d":"2019-12-05","o":28.6,"h":28.85,"l":28.4,"c":28.66,"v":342300},{"d":"2019-12-06","o":28.85,"h":29.4,"l":28.85,"c":29.32,"v":315100},{"d":"2019-12-09","o":28.9,"h":29.15,"l":28.45,"c":28.67,"v":969300},{"d":"2019-12-10","o":28.5,"h":28.92,"l":28.49,"c":28.75,"v":388700},{"d":"2019-12-11","o":28.5,"h":28.85,"l":28.5,"c":28.8,"v":339800},{"d":"2019-12-12","o":28.85,"h":30.2,"l":28.83,"c":30.19,"v":1012100},{"d":"2019-12-13","o":30.25,"h":30.5,"l":29.94,"c":30.42,"v":1496400},{"d":"2019-12-16","o":30.25,"h":30.92,"l":30.12,"c":30.23,"v":491300},{"d":"2019-12-17","o":30.12,"h":30.4,"l":29.8,"c":30.16,"v":326000},{"d":"2019-12-18","o":29.85,"h":30.22,"l":29.83,"c":30.01,"v":369000},{"d":"2019-12-19","o":30.03,"h":30.18,"l":29.9,"c":30.01,"v":180800},{"d":"2019-12-20","o":30,"h":30.12,"l":29.85,"c":29.98,"v":211400},{"d":"2019-12-23","o":30.14,"h":30.15,"l":29.89,"c":30.1,"v":183100},{"d":"2019-12-24","o":30.1,"h":30.19,"l":30.05,"c":30.15,"v":46200},{"d":"2019-12-26","o":30.2,"h":30.43,"l":30.16,"c":30.23,"v":180200},{"d":"2019-12-27","o":30.5,"h":30.5,"l":29.92,"c":29.95,"v":149300},{"d":"2019-12-30","o":29.95,"h":30.3,"l":29.81,"c":30.25,"v":253900},{"d":"2019-12-31","o":30.36,"h":30.38,"l":30.12,"c":30.26,"v":182600},{"d":"2020-01-02","o":30.25,"h":30.36,"l":30.16,"c":30.23,"v":281200},{"d":"2020-01-03","o":30.15,"h":30.29,"l":30,"c":30.2,"v":249700},{"d":"2020-01-06","o":30.01,"h":30.49,"l":30,"c":30.36,"v":292700},{"d":"2020-01-07","o":30.4,"h":31.22,"l":30.33,"c":31.2,"v":488900},{"d":"2020-01-08","o":31.15,"h":32.04,"l":31,"c":31.76,"v":616700},{"d":"2020-01-09","o":31.9,"h":31.99,"l":31.58,"c":31.71,"v":327700},{"d":"2020-01-10","o":31.75,"h":32.04,"l":31.63,"c":31.88,"v":281300},{"d":"2020-01-13","o":32.1,"h":32.45,"l":32.02,"c":32.38,"v":544600},{"d":"2020-01-14","o":32.5,"h":32.5,"l":32.28,"c":32.37,"v":420900},{"d":"2020-01-15","o":32.42,"h":32.72,"l":32.41,"c":32.66,"v":256400},{"d":"2020-01-16","o":32.8,"h":33.07,"l":32.67,"c":33.06,"v":274500},{"d":"2020-01-17","o":33.2,"h":33.37,"l":32.85,"c":33.11,"v":248800},{"d":"2020-01-21","o":33.02,"h":33.09,"l":32.65,"c":32.98,"v":376700},{"d":"2020-01-22","o":33.1,"h":33.5,"l":33.05,"c":33.24,"v":515500},{"d":"2020-01-23","o":33.36,"h":33.74,"l":32.91,"c":33.73,"v":279900},{"d":"2020-01-24","o":33.75,"h":33.95,"l":33.34,"c":33.62,"v":168800},{"d":"2020-01-27","o":33.05,"h":33.49,"l":33,"c":33.42,"v":181000},{"d":"2020-01-28","o":33.59,"h":33.73,"l":33.47,"c":33.72,"v":269600},{"d":"2020-01-29","o":33.92,"h":34.09,"l":33.76,"c":33.78,"v":201000},{"d":"2020-01-30","o":33.7,"h":33.84,"l":33.25,"c":33.55,"v":174400},{"d":"2020-01-31","o":33.47,"h":33.47,"l":32.7,"c":32.75,"v":185900},{"d":"2020-02-03","o":32.71,"h":33.48,"l":32.68,"c":33.24,"v":260000},{"d":"2020-02-04","o":33.5,"h":34.06,"l":33.27,"c":33.93,"v":200500},{"d":"2020-02-05","o":34.2,"h":34.4,"l":34.04,"c":34.31,"v":140200},{"d":"2020-02-06","o":34.45,"h":34.58,"l":34.22,"c":34.36,"v":273200},{"d":"2020-02-07","o":34.36,"h":34.47,"l":34.06,"c":34.3,"v":215300},{"d":"2020-02-10","o":34.26,"h":34.86,"l":34.18,"c":34.73,"v":187200},{"d":"2020-02-11","o":34.92,"h":35.43,"l":34.58,"c":34.87,"v":321900},{"d":"2020-02-12","o":34.9,"h":35.42,"l":33.82,"c":35.02,"v":646200},{"d":"2020-02-13","o":35.25,"h":35.25,"l":34.45,"c":34.55,"v":460900},{"d":"2020-02-14","o":34.28,"h":34.7,"l":34.21,"c":34.42,"v":393000},{"d":"2020-02-18","o":34.76,"h":35.61,"l":34.57,"c":35.34,"v":748400},{"d":"2020-02-19","o":35.42,"h":35.72,"l":35.4,"c":35.69,"v":460000},{"d":"2020-02-20","o":35.63,"h":36.06,"l":35.45,"c":35.82,"v":718200},{"d":"2020-02-21","o":34.75,"h":34.84,"l":34.04,"c":34.1,"v":531100},{"d":"2020-02-24","o":33.1,"h":33.3,"l":31.81,"c":33.02,"v":625000},{"d":"2020-02-25","o":33.02,"h":33.54,"l":31.68,"c":32.35,"v":869100},{"d":"2020-02-26","o":32.35,"h":32.64,"l":31.93,"c":32.05,"v":451700},{"d":"2020-02-27","o":31.4,"h":31.49,"l":29.99,"c":30.51,"v":1014500},{"d":"2020-02-28","o":29.65,"h":30.54,"l":28.4,"c":30.41,"v":1561000},{"d":"2020-03-02","o":30.4,"h":32.79,"l":30.4,"c":32.64,"v":949500},{"d":"2020-03-03","o":32.89,"h":33.1,"l":31,"c":31.55,"v":923500},{"d":"2020-03-04","o":32.06,"h":32.71,"l":31.71,"c":32.69,"v":625800},{"d":"2020-03-05","o":32.35,"h":32.35,"l":30.92,"c":31.15,"v":628500},{"d":"2020-03-06","o":29.85,"h":30.72,"l":29.6,"c":30.51,"v":688300},{"d":"2020-03-09","o":28.37,"h":28.45,"l":26.75,"c":27.51,"v":1304300},{"d":"2020-03-10","o":29.01,"h":29.65,"l":27.92,"c":29.57,"v":848500},{"d":"2020-03-11","o":28.73,"h":28.82,"l":26.6,"c":26.61,"v":848400},{"d":"2020-03-12","o":24.3,"h":24.39,"l":19.12,"c":22.56,"v":1867400},{"d":"2020-03-13","o":23.97,"h":24.5,"l":21.02,"c":24.16,"v":1215700},{"d":"2020-03-16","o":20,"h":23.67,"l":19.95,"c":19.97,"v":827700},{"d":"2020-03-17","o":20.14,"h":20.69,"l":18.14,"c":18.81,"v":2355200},{"d":"2020-03-18","o":17.36,"h":17.86,"l":14.5,"c":14.66,"v":1756400},{"d":"2020-03-19","o":14.5,"h":20.1,"l":13.24,"c":19.3,"v":2225500},{"d":"2020-03-20","o":19.49,"h":19.96,"l":17,"c":17.06,"v":1346400},{"d":"2020-03-23","o":15.35,"h":15.77,"l":14.02,"c":15.31,"v":1319200},{"d":"2020-03-24","o":16,"h":19.24,"l":15.99,"c":16.91,"v":1465200},{"d":"2020-03-25","o":17.57,"h":19.01,"l":16.53,"c":18.02,"v":1200200},{"d":"2020-03-26","o":18.88,"h":20.7,"l":18.51,"c":19.77,"v":1183300},{"d":"2020-03-27","o":19.16,"h":19.61,"l":18.6,"c":18.72,"v":650100},{"d":"2020-03-30","o":18.55,"h":18.87,"l":17.52,"c":18.8,"v":607800},{"d":"2020-03-31","o":18.72,"h":19.17,"l":18.36,"c":18.59,"v":282400},{"d":"2020-04-01","o":17.87,"h":18.13,"l":16.67,"c":16.97,"v":390500},{"d":"2020-04-02","o":16.94,"h":18.72,"l":16.88,"c":18.49,"v":556000},{"d":"2020-04-03","o":18.4,"h":18.53,"l":17.25,"c":17.34,"v":321500},{"d":"2020-04-06","o":18.83,"h":19.24,"l":18.19,"c":18.69,"v":476200},{"d":"2020-04-07","o":19,"h":20.61,"l":19,"c":20.14,"v":760200},{"d":"2020-04-08","o":20.45,"h":21.49,"l":20.17,"c":20.91,"v":568400},{"d":"2020-04-09","o":21.17,"h":23.07,"l":21.01,"c":21.96,"v":866600},{"d":"2020-04-13","o":21.45,"h":21.79,"l":19.86,"c":20.24,"v":742100},{"d":"2020-04-14","o":20.18,"h":21.71,"l":20.18,"c":20.86,"v":587800},{"d":"2020-04-15","o":20.11,"h":20.45,"l":19.73,"c":19.97,"v":430600},{"d":"2020-04-16","o":19.94,"h":20.29,"l":19.34,"c":19.86,"v":426000},{"d":"2020-04-17","o":20.71,"h":21.34,"l":20.46,"c":20.58,"v":535300},{"d":"2020-04-20","o":20.05,"h":21.1,"l":20.02,"c":20.14,"v":362900},{"d":"2020-04-21","o":20,"h":20.21,"l":19.13,"c":19.36,"v":446200},{"d":"2020-04-22","o":19.7,"h":19.92,"l":19.32,"c":19.66,"v":203400},{"d":"2020-04-23","o":19.66,"h":20.72,"l":19.52,"c":19.6,"v":409400},{"d":"2020-04-24","o":19.63,"h":20.6,"l":19.63,"c":20.14,"v":319700},{"d":"2020-04-27","o":20,"h":21.07,"l":20,"c":21.05,"v":403300},{"d":"2020-04-28","o":22,"h":22.84,"l":21.62,"c":22.22,"v":929500},{"d":"2020-04-29","o":22.42,"h":23.48,"l":22.42,"c":23.1,"v":777900},{"d":"2020-04-30","o":23,"h":23.51,"l":22.41,"c":23.42,"v":686100},{"d":"2020-05-01","o":22.48,"h":22.8,"l":21.47,"c":21.75,"v":523700},{"d":"2020-05-04","o":21.68,"h":22.59,"l":21.33,"c":22.54,"v":261200},{"d":"2020-05-05","o":23.37,"h":23.44,"l":22.18,"c":22.26,"v":355900},{"d":"2020-05-06","o":22.5,"h":22.71,"l":21.48,"c":21.9,"v":311000},{"d":"2020-05-07","o":22.55,"h":23.27,"l":22.14,"c":22.6,"v":364300},{"d":"2020-05-08","o":22.55,"h":22.8,"l":22.29,"c":22.8,"v":203100},{"d":"2020-05-11","o":22.5,"h":22.87,"l":22.11,"c":22.51,"v":242500},{"d":"2020-05-12","o":22.58,"h":22.75,"l":21.38,"c":21.44,"v":342900},{"d":"2020-05-13","o":21.54,"h":21.59,"l":20.64,"c":21.15,"v":396300},{"d":"2020-05-14","o":20.65,"h":21.61,"l":20.04,"c":21.55,"v":477500},{"d":"2020-05-15","o":21.25,"h":22.12,"l":20.91,"c":21.27,"v":347200},{"d":"2020-05-18","o":22.1,"h":23.03,"l":21.83,"c":22.8,"v":645400},{"d":"2020-05-19","o":22.55,"h":23.93,"l":22.35,"c":22.88,"v":447000},{"d":"2020-05-20","o":23.27,"h":24.15,"l":23.27,"c":23.69,"v":313100},{"d":"2020-05-21","o":23.75,"h":24.59,"l":23.62,"c":23.92,"v":432700},{"d":"2020-05-22","o":23.68,"h":24.33,"l":23.59,"c":24.27,"v":350300},{"d":"2020-05-26","o":24.93,"h":25.99,"l":24.88,"c":24.93,"v":522700},{"d":"2020-05-27","o":25.5,"h":26.2,"l":25.4,"c":26.07,"v":538200},{"d":"2020-05-28","o":26.72,"h":26.75,"l":25,"c":25.25,"v":366700},{"d":"2020-05-29","o":25,"h":25.64,"l":24.35,"c":24.97,"v":511600},{"d":"2020-06-01","o":25.06,"h":26.04,"l":24.91,"c":25.55,"v":347100},{"d":"2020-06-02","o":25.69,"h":26.19,"l":25.69,"c":26,"v":318800},{"d":"2020-06-03","o":26.6,"h":27.1,"l":26.25,"c":26.33,"v":466500},{"d":"2020-06-04","o":26.25,"h":26.53,"l":25.54,"c":26.28,"v":298200},{"d":"2020-06-05","o":27.4,"h":27.66,"l":26.18,"c":26.3,"v":590800},{"d":"2020-06-08","o":27.02,"h":27.18,"l":26.24,"c":26.68,"v":477700},{"d":"2020-06-09","o":26.5,"h":27.09,"l":25.84,"c":26.57,"v":461500},{"d":"2020-06-10","o":26.86,"h":26.86,"l":25.81,"c":26.25,"v":330400},{"d":"2020-06-11","o":25.16,"h":25.72,"l":24.15,"c":24.5,"v":670200},{"d":"2020-06-12","o":25.06,"h":25.7,"l":24.89,"c":25.41,"v":322100},{"d":"2020-06-15","o":24.72,"h":26.25,"l":24.41,"c":25.84,"v":266000},{"d":"2020-06-16","o":27,"h":27,"l":26.04,"c":26.65,"v":304900},{"d":"2020-06-17","o":27,"h":27.34,"l":26.73,"c":26.88,"v":426100},{"d":"2020-06-18","o":26.76,"h":27.63,"l":26.52,"c":27.6,"v":532300},{"d":"2020-06-19","o":28,"h":28.01,"l":26.53,"c":26.66,"v":414800},{"d":"2020-06-22","o":26.66,"h":26.93,"l":26.38,"c":26.6,"v":328000},{"d":"2020-06-23","o":27.11,"h":27.25,"l":26.11,"c":26.13,"v":462200},{"d":"2020-06-24","o":25.88,"h":25.95,"l":24.98,"c":25.05,"v":776500},{"d":"2020-06-25","o":24.93,"h":25.82,"l":24.75,"c":25.79,"v":458500},{"d":"2020-06-26","o":25.53,"h":25.65,"l":24.88,"c":25.31,"v":261500},{"d":"2020-06-29","o":25.27,"h":26.47,"l":25.21,"c":26.43,"v":294400},{"d":"2020-06-30","o":26.25,"h":27.31,"l":26.25,"c":27.24,"v":290300},{"d":"2020-07-01","o":27.04,"h":27.1,"l":26.22,"c":26.62,"v":203700},{"d":"2020-07-02","o":27,"h":27.48,"l":26.63,"c":26.67,"v":218100},{"d":"2020-07-06","o":27.12,"h":27.27,"l":26.73,"c":26.82,"v":165700},{"d":"2020-07-07","o":26.75,"h":27.05,"l":26.33,"c":26.5,"v":179200},{"d":"2020-07-08","o":26.75,"h":27.33,"l":26.59,"c":27.3,"v":150800},{"d":"2020-07-09","o":27.39,"h":27.4,"l":26.35,"c":26.82,"v":108700},{"d":"2020-07-10","o":26.8,"h":27.39,"l":26.68,"c":26.91,"v":142400},{"d":"2020-07-13","o":27.63,"h":27.63,"l":27.04,"c":27.07,"v":589500},{"d":"2020-07-14","o":27.34,"h":27.99,"l":27.1,"c":27.87,"v":574200},{"d":"2020-07-15","o":28.22,"h":28.79,"l":28.11,"c":28.64,"v":615200},{"d":"2020-07-16","o":28.59,"h":28.93,"l":28.31,"c":28.57,"v":185300},{"d":"2020-07-17","o":28.53,"h":28.67,"l":27.91,"c":28.26,"v":257800},{"d":"2020-07-20","o":28.26,"h":28.33,"l":27.9,"c":28.04,"v":272400},{"d":"2020-07-21","o":28.4,"h":29.04,"l":28.27,"c":28.85,"v":232700},{"d":"2020-07-22","o":28.9,"h":29.3,"l":28.81,"c":28.96,"v":259500},{"d":"2020-07-23","o":28,"h":28.98,"l":27.85,"c":28.58,"v":378300},{"d":"2020-07-24","o":28.08,"h":28.64,"l":28.08,"c":28.23,"v":209200},{"d":"2020-07-27","o":28.47,"h":28.83,"l":28.11,"c":28.61,"v":210000},{"d":"2020-07-28","o":28.68,"h":29.12,"l":28.5,"c":28.58,"v":217100},{"d":"2020-07-29","o":28.87,"h":29.31,"l":28.77,"c":29.27,"v":298900},{"d":"2020-07-30","o":29.14,"h":29.39,"l":28.76,"c":29.15,"v":257700},{"d":"2020-07-31","o":28.66,"h":28.8,"l":27.79,"c":28.41,"v":320100},{"d":"2020-08-03","o":28.21,"h":28.38,"l":27.81,"c":28.23,"v":378600},{"d":"2020-08-04","o":28.23,"h":28.41,"l":27.5,"c":27.61,"v":286500},{"d":"2020-08-05","o":27.8,"h":27.94,"l":27.42,"c":27.82,"v":301500},{"d":"2020-08-06","o":27.81,"h":27.95,"l":27.31,"c":27.41,"v":229500},{"d":"2020-08-07","o":27.3,"h":28.08,"l":27.26,"c":28.08,"v":220000},{"d":"2020-08-10","o":28.3,"h":28.45,"l":28.11,"c":28.26,"v":135300},{"d":"2020-08-11","o":28.51,"h":28.83,"l":28.43,"c":28.54,"v":239200},{"d":"2020-08-12","o":28.61,"h":29,"l":28.22,"c":28.94,"v":328500},{"d":"2020-08-13","o":29,"h":29.81,"l":28.92,"c":29.45,"v":408200},{"d":"2020-08-14","o":29.12,"h":29.5,"l":29.02,"c":29.07,"v":318800},{"d":"2020-08-17","o":29.17,"h":29.26,"l":28.6,"c":28.77,"v":194700},{"d":"2020-08-18","o":28.65,"h":28.96,"l":28.2,"c":28.54,"v":260000},{"d":"2020-08-19","o":28.59,"h":28.89,"l":28.41,"c":28.58,"v":204300},{"d":"2020-08-20","o":28.61,"h":28.63,"l":28.01,"c":28.17,"v":277500},{"d":"2020-08-21","o":28.24,"h":28.98,"l":28.17,"c":28.65,"v":247000},{"d":"2020-08-24","o":28.9,"h":29.22,"l":28.66,"c":29.03,"v":217100},{"d":"2020-08-25","o":29.01,"h":29.08,"l":28.38,"c":28.82,"v":208600},{"d":"2020-08-26","o":28.84,"h":28.89,"l":28.3,"c":28.41,"v":227500},{"d":"2020-08-27","o":28.35,"h":28.82,"l":28.28,"c":28.54,"v":265900},{"d":"2020-08-28","o":28.67,"h":28.97,"l":28.23,"c":28.96,"v":207300},{"d":"2020-08-31","o":29,"h":29,"l":28.42,"c":28.49,"v":203300},{"d":"2020-09-01","o":28.4,"h":28.74,"l":28.19,"c":28.67,"v":213900},{"d":"2020-09-02","o":28.7,"h":29,"l":28.43,"c":28.91,"v":222400},{"d":"2020-09-03","o":28.8,"h":28.97,"l":28.17,"c":28.34,"v":356900},{"d":"2020-09-04","o":28.5,"h":28.69,"l":27.4,"c":28.1,"v":325700},{"d":"2020-09-08","o":27.74,"h":27.74,"l":26.86,"c":26.98,"v":371700},{"d":"2020-09-09","o":27.39,"h":27.39,"l":26.87,"c":27.18,"v":418900},{"d":"2020-09-10","o":27.45,"h":27.45,"l":26.63,"c":26.84,"v":438000},{"d":"2020-09-11","o":26.95,"h":27.44,"l":26.59,"c":27.21,"v":481000},{"d":"2020-09-14","o":27.51,"h":27.62,"l":27.1,"c":27.3,"v":339900},{"d":"2020-09-15","o":27.36,"h":27.64,"l":27.17,"c":27.55,"v":262400},{"d":"2020-09-16","o":27.46,"h":28.31,"l":27.43,"c":27.9,"v":476000},{"d":"2020-09-17","o":27.74,"h":28.07,"l":27.47,"c":27.81,"v":318000},{"d":"2020-09-18","o":27.89,"h":28.1,"l":27.66,"c":27.75,"v":799200},{"d":"2020-09-21","o":28.09,"h":28.1,"l":26.74,"c":27.14,"v":514700},{"d":"2020-09-22","o":27.13,"h":27.5,"l":26.94,"c":27.37,"v":370500},{"d":"2020-09-23","o":27.3,"h":27.57,"l":26.9,"c":27.01,"v":236600},{"d":"2020-09-24","o":26.86,"h":27.02,"l":26.33,"c":26.85,"v":467700},{"d":"2020-09-25","o":26.6,"h":27.55,"l":26.52,"c":27.38,"v":314200},{"d":"2020-09-28","o":27.48,"h":27.8,"l":26.85,"c":27.45,"v":521200},{"d":"2020-09-29","o":27.45,"h":27.45,"l":26.75,"c":27.03,"v":305900},{"d":"2020-09-30","o":26.94,"h":27.57,"l":26.94,"c":27.04,"v":372300},{"d":"2020-10-01","o":27.04,"h":27.16,"l":26.52,"c":26.82,"v":469800},{"d":"2020-10-02","o":26.5,"h":27.25,"l":26.5,"c":26.96,"v":269600},{"d":"2020-10-05","o":26.99,"h":27.42,"l":26.95,"c":27.34,"v":371500},{"d":"2020-10-06","o":27.4,"h":28.4,"l":27.27,"c":27.62,"v":516600},{"d":"2020-10-07","o":27.96,"h":28.32,"l":27.68,"c":28.1,"v":323700},{"d":"2020-10-08","o":28.7,"h":29.84,"l":28.5,"c":29.74,"v":981300},{"d":"2020-10-09","o":29.8,"h":30.37,"l":29.43,"c":30.26,"v":513500},{"d":"2020-10-12","o":32.98,"h":33.5,"l":31.07,"c":31.95,"v":1658000},{"d":"2020-10-13","o":32.37,"h":32.47,"l":31.61,"c":32.37,"v":736500},{"d":"2020-10-14","o":32.4,"h":33.24,"l":32.4,"c":32.98,"v":640300},{"d":"2020-10-15","o":32.71,"h":33.45,"l":32.43,"c":33.17,"v":469900},{"d":"2020-10-16","o":33.35,"h":33.49,"l":32.88,"c":32.96,"v":353300},{"d":"2020-10-19","o":32.84,"h":33.33,"l":32.4,"c":32.59,"v":431000},{"d":"2020-10-20","o":32.65,"h":33.04,"l":32.54,"c":32.96,"v":344500},{"d":"2020-10-21","o":33.08,"h":33.19,"l":32.3,"c":32.33,"v":393400},{"d":"2020-10-22","o":32,"h":32.7,"l":31.75,"c":32.16,"v":514200},{"d":"2020-10-23","o":32.57,"h":32.61,"l":31.07,"c":31.55,"v":715500},{"d":"2020-10-26","o":31.1,"h":31.25,"l":30.23,"c":30.77,"v":867700},{"d":"2020-10-27","o":30.94,"h":30.97,"l":29.92,"c":30.45,"v":623400},{"d":"2020-10-28","o":30,"h":30.21,"l":29.56,"c":29.59,"v":682900},{"d":"2020-10-29","o":29.91,"h":30.02,"l":29.23,"c":29.89,"v":792400},{"d":"2020-10-30","o":29.44,"h":29.44,"l":28.61,"c":29.06,"v":581300},{"d":"2020-11-02","o":29.38,"h":29.57,"l":28.87,"c":29.2,"v":466700},{"d":"2020-11-03","o":29.49,"h":30.13,"l":29.29,"c":29.87,"v":472200},{"d":"2020-11-04","o":30.21,"h":30.36,"l":29.39,"c":30.26,"v":434400},{"d":"2020-11-05","o":30.5,"h":31.2,"l":30.46,"c":30.85,"v":679800},{"d":"2020-11-06","o":30.75,"h":30.75,"l":30.03,"c":30.13,"v":399000},{"d":"2020-11-09","o":31.02,"h":31.67,"l":30.59,"c":30.85,"v":756600},{"d":"2020-11-10","o":31,"h":32.08,"l":30.98,"c":31.88,"v":373800},{"d":"2020-11-11","o":31.82,"h":31.9,"l":31.26,"c":31.68,"v":317900},{"d":"2020-11-12","o":31.75,"h":31.95,"l":30.89,"c":31.39,"v":392200},{"d":"2020-11-13","o":31.5,"h":31.83,"l":31.41,"c":31.64,"v":311800},{"d":"2020-11-16","o":32.16,"h":32.3,"l":31.74,"c":32.01,"v":347500},{"d":"2020-11-17","o":31.75,"h":31.88,"l":31.06,"c":31.22,"v":490800},{"d":"2020-11-18","o":31.48,"h":32.18,"l":31.34,"c":31.39,"v":291400},{"d":"2020-11-19","o":31.39,"h":31.74,"l":31.11,"c":31.69,"v":182500},{"d":"2020-11-20","o":31.43,"h":31.78,"l":31.3,"c":31.68,"v":183600},{"d":"2020-11-23","o":31.94,"h":32.25,"l":31.66,"c":31.7,"v":270300},{"d":"2020-11-24","o":32.02,"h":32.26,"l":31.61,"c":32.15,"v":318900},{"d":"2020-11-25","o":32,"h":32.32,"l":31.59,"c":31.89,"v":305900},{"d":"2020-11-27","o":31.95,"h":32.41,"l":31.95,"c":32.36,"v":105100},{"d":"2020-11-30","o":32.38,"h":32.49,"l":31.75,"c":31.87,"v":252000},{"d":"2020-12-01","o":32.15,"h":32.8,"l":32,"c":32.6,"v":265400},{"d":"2020-12-02","o":32.67,"h":33.33,"l":32.5,"c":33.12,"v":273800},{"d":"2020-12-03","o":33.29,"h":34.3,"l":33.29,"c":33.79,"v":666100},{"d":"2020-12-04","o":33.57,"h":33.8,"l":33.2,"c":33.41,"v":325800},{"d":"2020-12-07","o":33.18,"h":33.25,"l":32.62,"c":32.78,"v":420000},{"d":"2020-12-08","o":32.49,"h":33.69,"l":32.31,"c":33.13,"v":338900},{"d":"2020-12-09","o":32.68,"h":32.87,"l":31.22,"c":31.36,"v":1326800},{"d":"2020-12-10","o":31.22,"h":32.65,"l":31.18,"c":32.03,"v":680300},{"d":"2020-12-11","o":31.86,"h":32.88,"l":31.76,"c":32.1,"v":454500},{"d":"2020-12-14","o":32.1,"h":32.43,"l":31.85,"c":32.06,"v":396700},{"d":"2020-12-15","o":32.35,"h":32.6,"l":32,"c":32.46,"v":312600},{"d":"2020-12-16","o":32.64,"h":33.31,"l":32.51,"c":33.08,"v":562100},{"d":"2020-12-17","o":33.08,"h":33.78,"l":33.05,"c":33.67,"v":392800},{"d":"2020-12-18","o":33.6,"h":33.8,"l":33.16,"c":33.61,"v":343800},{"d":"2020-12-21","o":33.44,"h":33.61,"l":33.02,"c":33.52,"v":189900},{"d":"2020-12-22","o":33.42,"h":33.66,"l":33.14,"c":33.37,"v":250000},{"d":"2020-12-23","o":33.35,"h":33.78,"l":33.19,"c":33.38,"v":253700},{"d":"2020-12-24","o":33.25,"h":33.53,"l":33.04,"c":33.37,"v":66700},{"d":"2020-12-28","o":33.41,"h":33.63,"l":33.09,"c":33.13,"v":293600},{"d":"2020-12-29","o":33.41,"h":33.41,"l":32.75,"c":32.87,"v":213300},{"d":"2020-12-30","o":33.05,"h":33.37,"l":33,"c":33.23,"v":190500},{"d":"2020-12-31","o":33.33,"h":33.84,"l":33.05,"c":33.77,"v":265500},{"d":"2021-01-04","o":34,"h":34,"l":32.84,"c":33.25,"v":341300},{"d":"2021-01-05","o":33.37,"h":33.67,"l":33.1,"c":33.19,"v":164900},{"d":"2021-01-06","o":33.36,"h":35,"l":33.36,"c":34.34,"v":609800},{"d":"2021-01-07","o":34.75,"h":35.71,"l":34.16,"c":34.97,"v":410700},{"d":"2021-01-08","o":35.19,"h":35.31,"l":34.63,"c":34.89,"v":405600},{"d":"2021-01-11","o":34.61,"h":35.21,"l":34.5,"c":35.07,"v":197800},{"d":"2021-01-12","o":35.79,"h":36.07,"l":35.5,"c":35.9,"v":344700},{"d":"2021-01-13","o":36.03,"h":36.19,"l":35.84,"c":35.93,"v":252400},{"d":"2021-01-14","o":35.94,"h":36.35,"l":35.47,"c":35.48,"v":356200},{"d":"2021-01-15","o":35.13,"h":35.37,"l":34.32,"c":35.14,"v":298700},{"d":"2021-01-19","o":35.44,"h":36.19,"l":35.41,"c":36.05,"v":308600},{"d":"2021-01-20","o":36.22,"h":36.35,"l":35.83,"c":36.23,"v":249700},{"d":"2021-01-21","o":36.23,"h":36.45,"l":35.58,"c":35.61,"v":275000},{"d":"2021-01-22","o":35.42,"h":36.14,"l":35.4,"c":36.03,"v":288700},{"d":"2021-01-25","o":36.57,"h":37,"l":36,"c":36.6,"v":588700},{"d":"2021-01-26","o":37.39,"h":38.06,"l":37.05,"c":37.64,"v":679200},{"d":"2021-01-27","o":37.45,"h":37.82,"l":36,"c":36.6,"v":901200},{"d":"2021-01-28","o":36.51,"h":37.44,"l":36.11,"c":36.87,"v":672000},{"d":"2021-01-29","o":36.87,"h":36.91,"l":35.09,"c":35.35,"v":710700},{"d":"2021-02-01","o":35.62,"h":36.37,"l":35.41,"c":36.12,"v":645300},{"d":"2021-02-02","o":37.45,"h":37.73,"l":36.33,"c":36.89,"v":696000},{"d":"2021-02-03","o":37.61,"h":37.66,"l":36.89,"c":37.02,"v":677600},{"d":"2021-02-04","o":37.49,"h":37.99,"l":37.31,"c":37.86,"v":398400},{"d":"2021-02-05","o":38.42,"h":38.78,"l":38.1,"c":38.47,"v":499700},{"d":"2021-02-08","o":39.04,"h":39.52,"l":38.81,"c":39.5,"v":456500},{"d":"2021-02-09","o":39.28,"h":39.65,"l":38.67,"c":38.72,"v":429000},{"d":"2021-02-10","o":38.95,"h":39.11,"l":36.97,"c":37.09,"v":890500},{"d":"2021-02-11","o":38.5,"h":38.71,"l":37.02,"c":38.7,"v":623500},{"d":"2021-02-12","o":37.8,"h":38.4,"l":37.28,"c":37.66,"v":597000},{"d":"2021-02-16","o":38.39,"h":38.94,"l":38.15,"c":38.37,"v":657700},{"d":"2021-02-17","o":38.82,"h":39.07,"l":38.3,"c":38.52,"v":721800},{"d":"2021-02-18","o":38.1,"h":38.4,"l":37.4,"c":37.89,"v":934600},{"d":"2021-02-19","o":37.77,"h":37.77,"l":36.73,"c":37.05,"v":487700},{"d":"2021-02-22","o":37,"h":37.26,"l":35.82,"c":36.82,"v":352000},{"d":"2021-02-23","o":36.57,"h":36.7,"l":35.45,"c":36.19,"v":613900},{"d":"2021-02-24","o":36,"h":37.17,"l":36,"c":36.57,"v":409400},{"d":"2021-02-25","o":36.57,"h":37.08,"l":36.37,"c":36.47,"v":495600},{"d":"2021-02-26","o":36.67,"h":36.89,"l":35.82,"c":36.56,"v":364800},{"d":"2021-03-01","o":37.24,"h":37.86,"l":37,"c":37.3,"v":697600},{"d":"2021-03-02","o":37.4,"h":37.75,"l":37.2,"c":37.53,"v":328500},{"d":"2021-03-03","o":37.72,"h":38.09,"l":37.39,"c":37.79,"v":436700},{"d":"2021-03-04","o":38.02,"h":38.16,"l":36.06,"c":36.46,"v":956700},{"d":"2021-03-05","o":36.99,"h":37.54,"l":36.1,"c":37.39,"v":502100},{"d":"2021-03-08","o":37.8,"h":38.15,"l":37.48,"c":37.72,"v":525700},{"d":"2021-03-09","o":37.99,"h":38.35,"l":37.6,"c":37.81,"v":429800},{"d":"2021-03-10","o":37.87,"h":38.8,"l":37.87,"c":38.8,"v":432800},{"d":"2021-03-11","o":38.95,"h":39.25,"l":38.78,"c":38.97,"v":352100},{"d":"2021-03-12","o":39.28,"h":39.28,"l":38.57,"c":38.6,"v":427700},{"d":"2021-03-15","o":39.54,"h":39.6,"l":38.79,"c":39.47,"v":909100},{"d":"2021-03-16","o":39.65,"h":39.71,"l":39.05,"c":39.2,"v":746800},{"d":"2021-03-17","o":39.34,"h":40.39,"l":39.08,"c":40.37,"v":577000},{"d":"2021-03-18","o":40.5,"h":41.58,"l":40.28,"c":41.49,"v":613100},{"d":"2021-03-19","o":41.66,"h":42.93,"l":41.58,"c":42.36,"v":651800},{"d":"2021-03-22","o":42.36,"h":42.72,"l":41.72,"c":41.87,"v":479800},{"d":"2021-03-23","o":41.68,"h":41.77,"l":40.41,"c":40.86,"v":521000},{"d":"2021-03-24","o":41.2,"h":41.8,"l":39.9,"c":40,"v":471800},{"d":"2021-03-25","o":39.53,"h":39.9,"l":38.85,"c":39.41,"v":673500},{"d":"2021-03-26","o":39.17,"h":39.64,"l":38.86,"c":39.55,"v":486800},{"d":"2021-03-29","o":39.19,"h":39.55,"l":38.67,"c":38.93,"v":367500},{"d":"2021-03-30","o":38.94,"h":39.75,"l":38.94,"c":39.74,"v":256100},{"d":"2021-03-31","o":39.99,"h":40.46,"l":39.81,"c":39.99,"v":384200},{"d":"2021-04-01","o":40.1,"h":40.94,"l":40,"c":40.94,"v":353800},{"d":"2021-04-05","o":41.42,"h":41.54,"l":40.98,"c":41.38,"v":421200},{"d":"2021-04-06","o":40.98,"h":41.38,"l":40.45,"c":40.75,"v":396600},{"d":"2021-04-07","o":40.8,"h":40.9,"l":40.48,"c":40.58,"v":194500},{"d":"2021-04-08","o":40.58,"h":40.8,"l":40.45,"c":40.68,"v":219100},{"d":"2021-04-09","o":40.64,"h":40.8,"l":39.91,"c":40.29,"v":362200},{"d":"2021-04-12","o":40.25,"h":40.39,"l":39.88,"c":40.25,"v":281900},{"d":"2021-04-13","o":40.25,"h":40.84,"l":39.94,"c":40.49,"v":502800},{"d":"2021-04-14","o":40.33,"h":40.81,"l":40.08,"c":40.35,"v":389600},{"d":"2021-04-15","o":40.26,"h":40.58,"l":39.58,"c":39.88,"v":523500},{"d":"2021-04-16","o":39.93,"h":40.37,"l":39.87,"c":40.12,"v":262100},{"d":"2021-04-19","o":40.12,"h":40.2,"l":39.77,"c":39.8,"v":293900},{"d":"2021-04-20","o":39.6,"h":40.05,"l":39.57,"c":39.87,"v":270000},{"d":"2021-04-21","o":39.88,"h":40.74,"l":39.74,"c":40.69,"v":387800},{"d":"2021-04-22","o":40.7,"h":41.63,"l":40.61,"c":41.53,"v":369300},{"d":"2021-04-23","o":41.7,"h":42.34,"l":41.61,"c":42.21,"v":306800},{"d":"2021-04-26","o":42.27,"h":42.77,"l":42.27,"c":42.63,"v":328300},{"d":"2021-04-27","o":42.89,"h":43.13,"l":42.4,"c":42.97,"v":247200},{"d":"2021-04-28","o":43.08,"h":43.3,"l":41.45,"c":41.85,"v":446100},{"d":"2021-04-29","o":42.31,"h":42.64,"l":41.8,"c":42.53,"v":370500},{"d":"2021-04-30","o":42.01,"h":43.37,"l":42.01,"c":43.11,"v":613700},{"d":"2021-05-03","o":43.42,"h":44.99,"l":43.17,"c":44.58,"v":627800},{"d":"2021-05-04","o":44.6,"h":44.95,"l":43.84,"c":44.29,"v":532500},{"d":"2021-05-05","o":44.79,"h":45.45,"l":44.48,"c":45.15,"v":553300},{"d":"2021-05-06","o":45.85,"h":46.92,"l":44.71,"c":46.3,"v":757900},{"d":"2021-05-07","o":44.68,"h":45.4,"l":44.04,"c":44.62,"v":736700},{"d":"2021-05-10","o":44.44,"h":45.59,"l":44.44,"c":44.83,"v":676800},{"d":"2021-05-11","o":44.01,"h":44.01,"l":42.86,"c":43.45,"v":644800},{"d":"2021-05-12","o":43.41,"h":43.69,"l":41.64,"c":41.71,"v":518400},{"d":"2021-05-13","o":41.7,"h":43.31,"l":41.6,"c":43.11,"v":387700},{"d":"2021-05-14","o":43.52,"h":45.01,"l":43.52,"c":44.37,"v":324400},{"d":"2021-05-17","o":44.3,"h":44.35,"l":43.28,"c":43.68,"v":395500},{"d":"2021-05-18","o":43.61,"h":44.13,"l":43.52,"c":43.52,"v":255100},{"d":"2021-05-19","o":42.99,"h":43.52,"l":42.64,"c":43.29,"v":247600},{"d":"2021-05-20","o":43.6,"h":43.92,"l":43.12,"c":43.4,"v":381100},{"d":"2021-05-21","o":43.79,"h":44.6,"l":43.51,"c":44.51,"v":321400},{"d":"2021-05-24","o":44.5,"h":44.77,"l":44.25,"c":44.33,"v":300400},{"d":"2021-05-25","o":44.56,"h":44.97,"l":43.69,"c":43.69,"v":379400},{"d":"2021-05-26","o":43.93,"h":44.36,"l":43.46,"c":44.3,"v":229400},{"d":"2021-05-27","o":44.98,"h":45.27,"l":44.75,"c":45.06,"v":270600},{"d":"2021-05-28","o":44.96,"h":45.59,"l":44.86,"c":45.03,"v":205400},{"d":"2021-06-01","o":45.63,"h":45.63,"l":44.64,"c":45.13,"v":259400},{"d":"2021-06-02","o":44.98,"h":45.13,"l":44.61,"c":45.01,"v":208800},{"d":"2021-06-03","o":44.89,"h":45.96,"l":44.7,"c":45.39,"v":312300},{"d":"2021-06-04","o":45.54,"h":45.54,"l":44.71,"c":45.09,"v":169300},{"d":"2021-06-07","o":45.37,"h":45.45,"l":44.8,"c":44.99,"v":312800},{"d":"2021-06-08","o":44.89,"h":45.88,"l":44.86,"c":45.86,"v":295900},{"d":"2021-06-09","o":45.84,"h":46.5,"l":45.5,"c":46.21,"v":294300},{"d":"2021-06-10","o":46.33,"h":46.5,"l":45.23,"c":45.5,"v":289900},{"d":"2021-06-11","o":45.91,"h":45.92,"l":45.51,"c":45.9,"v":192600},{"d":"2021-06-14","o":46,"h":46.02,"l":45.16,"c":45.51,"v":219700},{"d":"2021-06-15","o":45.69,"h":45.75,"l":45.13,"c":45.35,"v":155000},{"d":"2021-06-16","o":45.19,"h":45.5,"l":44.97,"c":45.34,"v":158000},{"d":"2021-06-17","o":44.85,"h":45.25,"l":44.3,"c":44.65,"v":284100},{"d":"2021-06-18","o":44.47,"h":44.66,"l":43.23,"c":43.26,"v":323800},{"d":"2021-06-21","o":43.19,"h":44.6,"l":42.82,"c":44.26,"v":255600},{"d":"2021-06-22","o":44.45,"h":45.11,"l":44.06,"c":44.94,"v":187600},{"d":"2021-06-23","o":44.8,"h":45.27,"l":44.8,"c":45.14,"v":136800},{"d":"2021-06-24","o":45.31,"h":46.55,"l":45.15,"c":45.85,"v":309000},{"d":"2021-06-25","o":45.91,"h":46.23,"l":45.65,"c":45.96,"v":139900},{"d":"2021-06-28","o":45.96,"h":46.7,"l":45.23,"c":46.69,"v":195400},{"d":"2021-06-29","o":46.47,"h":46.89,"l":45.87,"c":46.14,"v":209800},{"d":"2021-06-30","o":45.94,"h":46.69,"l":45.66,"c":46.56,"v":300000},{"d":"2021-07-01","o":46.7,"h":46.84,"l":46.25,"c":46.77,"v":95600},{"d":"2021-07-02","o":46.84,"h":47,"l":46.45,"c":46.91,"v":81800},{"d":"2021-07-06","o":47,"h":47.36,"l":46.06,"c":47.29,"v":252100},{"d":"2021-07-07","o":46.91,"h":47.13,"l":45.65,"c":45.82,"v":391600},{"d":"2021-07-08","o":45.03,"h":45.27,"l":44.34,"c":44.88,"v":456700},{"d":"2021-07-09","o":45,"h":46.44,"l":45,"c":46.29,"v":190800},{"d":"2021-07-12","o":46.5,"h":47.03,"l":46.2,"c":46.64,"v":183500},{"d":"2021-07-13","o":46.85,"h":46.85,"l":45.51,"c":45.72,"v":209300},{"d":"2021-07-14","o":46.01,"h":46.17,"l":45.18,"c":45.74,"v":113900},{"d":"2021-07-15","o":45.59,"h":45.91,"l":45.18,"c":45.49,"v":93300},{"d":"2021-07-16","o":45.92,"h":45.92,"l":45.15,"c":45.16,"v":137400},{"d":"2021-07-19","o":44.65,"h":44.73,"l":43.62,"c":44.35,"v":384100},{"d":"2021-07-20","o":44.98,"h":45.44,"l":44.51,"c":45.09,"v":187100},{"d":"2021-07-21","o":45.5,"h":46.25,"l":45.15,"c":46.03,"v":240800},{"d":"2021-07-22","o":46.07,"h":46.1,"l":45.48,"c":45.82,"v":177400},{"d":"2021-07-23","o":46.2,"h":46.7,"l":46.01,"c":46.62,"v":182300},{"d":"2021-07-26","o":46.75,"h":47.4,"l":46.5,"c":47.32,"v":221900},{"d":"2021-07-27","o":47.27,"h":47.3,"l":46.25,"c":46.59,"v":165200},{"d":"2021-07-28","o":46.46,"h":46.81,"l":45.78,"c":46.47,"v":201200},{"d":"2021-07-29","o":47.5,"h":48.28,"l":46.52,"c":48.18,"v":421600},{"d":"2021-07-30","o":48.05,"h":48.83,"l":47.81,"c":48.27,"v":282800},{"d":"2021-08-02","o":49.39,"h":49.55,"l":49,"c":49.2,"v":314900},{"d":"2021-08-03","o":49.4,"h":50.34,"l":48.85,"c":50.23,"v":258700},{"d":"2021-08-04","o":50.23,"h":51.21,"l":49.71,"c":50.19,"v":322000},{"d":"2021-08-05","o":50.48,"h":51.19,"l":50.04,"c":50.74,"v":452000},{"d":"2021-08-06","o":50.02,"h":50.26,"l":49.65,"c":49.98,"v":200400},{"d":"2021-08-09","o":49.75,"h":49.92,"l":48.75,"c":48.75,"v":322900},{"d":"2021-08-10","o":48.75,"h":49.73,"l":48.75,"c":49.73,"v":246600},{"d":"2021-08-11","o":49.75,"h":50.07,"l":49.56,"c":49.89,"v":209200},{"d":"2021-08-12","o":49.97,"h":50.16,"l":49.31,"c":50.01,"v":226200},{"d":"2021-08-13","o":50,"h":50.74,"l":49.99,"c":50.66,"v":241900},{"d":"2021-08-16","o":50.45,"h":50.81,"l":50.05,"c":50.53,"v":171200},{"d":"2021-08-17","o":49.99,"h":50.73,"l":48.83,"c":48.96,"v":449900},{"d":"2021-08-18","o":48.77,"h":50.24,"l":48.7,"c":49.88,"v":228100},{"d":"2021-08-19","o":49.7,"h":50.77,"l":49.5,"c":50.31,"v":349800},{"d":"2021-08-20","o":50,"h":51.39,"l":50,"c":50.79,"v":302200},{"d":"2021-08-23","o":50.99,"h":51.24,"l":50.51,"c":50.89,"v":454400},{"d":"2021-08-24","o":50.69,"h":51.69,"l":50.69,"c":51.18,"v":343500},{"d":"2021-08-25","o":51.15,"h":51.56,"l":50.78,"c":50.78,"v":245300},{"d":"2021-08-26","o":50.63,"h":51.1,"l":50.58,"c":50.77,"v":228600},{"d":"2021-08-27","o":51.13,"h":52.1,"l":50.84,"c":52.04,"v":313800},{"d":"2021-08-30","o":52.24,"h":52.65,"l":52,"c":52.19,"v":158600},{"d":"2021-08-31","o":52.41,"h":52.52,"l":52,"c":52.37,"v":138300},{"d":"2021-09-01","o":52.37,"h":52.37,"l":52,"c":52.24,"v":155800},{"d":"2021-09-02","o":52.45,"h":52.49,"l":51.73,"c":51.8,"v":144100},{"d":"2021-09-03","o":51.75,"h":52.04,"l":51.03,"c":51.46,"v":238500},{"d":"2021-09-07","o":51.25,"h":51.52,"l":50.84,"c":51,"v":179400},{"d":"2021-09-08","o":50.75,"h":51.18,"l":50.42,"c":50.67,"v":190100},{"d":"2021-09-09","o":50.51,"h":51.97,"l":50.28,"c":51.3,"v":325800},{"d":"2021-09-10","o":51.82,"h":52.49,"l":51.67,"c":51.79,"v":287100},{"d":"2021-09-13","o":52,"h":52.54,"l":51.71,"c":51.92,"v":159100},{"d":"2021-09-14","o":52.24,"h":52.39,"l":50.65,"c":50.97,"v":253900},{"d":"2021-09-15","o":50.81,"h":52.3,"l":50.81,"c":52.02,"v":155700},{"d":"2021-09-16","o":52.23,"h":52.23,"l":51.51,"c":51.77,"v":111500},{"d":"2021-09-17","o":51.68,"h":52.19,"l":51.51,"c":52.06,"v":139000},{"d":"2021-09-20","o":50.6,"h":50.95,"l":46.87,"c":48.28,"v":972800},{"d":"2021-09-21","o":48.99,"h":50.24,"l":48.61,"c":49.67,"v":370000},{"d":"2021-09-22","o":50.1,"h":51.18,"l":50.1,"c":50.82,"v":219200},{"d":"2021-09-23","o":51.01,"h":52.19,"l":51.01,"c":51.98,"v":227900},{"d":"2021-09-24","o":52,"h":52.24,"l":51.71,"c":52.18,"v":127300},{"d":"2021-09-27","o":52.11,"h":52.5,"l":51.53,"c":51.67,"v":210000},{"d":"2021-09-28","o":51.12,"h":51.27,"l":49.6,"c":49.73,"v":377200},{"d":"2021-09-29","o":49.99,"h":50.04,"l":49.17,"c":49.8,"v":244100},{"d":"2021-09-30","o":50,"h":50.48,"l":49.27,"c":49.58,"v":314900},{"d":"2021-10-01","o":49.53,"h":51.1,"l":49.32,"c":50.79,"v":167400},{"d":"2021-10-04","o":50.39,"h":50.87,"l":49.77,"c":50.33,"v":197900},{"d":"2021-10-05","o":50.37,"h":50.98,"l":50.04,"c":50.58,"v":155900},{"d":"2021-10-06","o":50.19,"h":50.47,"l":49.63,"c":50.06,"v":208700},{"d":"2021-10-07","o":50.5,"h":51.02,"l":50.18,"c":50.21,"v":214600},{"d":"2021-10-08","o":50.59,"h":51.36,"l":50.22,"c":50.7,"v":223600},{"d":"2021-10-11","o":51.19,"h":51.19,"l":49.93,"c":49.93,"v":230600},{"d":"2021-10-12","o":50,"h":50.29,"l":49.43,"c":49.52,"v":216600},{"d":"2021-10-13","o":49.75,"h":50.34,"l":49.7,"c":50.19,"v":253200},{"d":"2021-10-14","o":50.75,"h":52.34,"l":50.51,"c":52.23,"v":230000},{"d":"2021-10-15","o":52.09,"h":52.65,"l":51.97,"c":52.16,"v":186500},{"d":"2021-10-18","o":52.16,"h":52.58,"l":51.91,"c":52.31,"v":130300},{"d":"2021-10-19","o":52.55,"h":52.99,"l":52.25,"c":52.8,"v":141300},{"d":"2021-10-20","o":52.85,"h":53.65,"l":52.76,"c":53.22,"v":161100},{"d":"2021-10-21","o":53.22,"h":54.2,"l":53.01,"c":53.73,"v":222900},{"d":"2021-10-22","o":54.15,"h":55.28,"l":53.92,"c":54.94,"v":240300},{"d":"2021-10-25","o":54.78,"h":56.22,"l":54.2,"c":55.6,"v":434000},{"d":"2021-10-26","o":55.6,"h":56.17,"l":55.02,"c":55.53,"v":254300},{"d":"2021-10-27","o":55.55,"h":56.12,"l":55,"c":55.74,"v":201400},{"d":"2021-10-28","o":56.25,"h":57.54,"l":55.51,"c":55.84,"v":333800},{"d":"2021-10-29","o":55.99,"h":56.46,"l":55.91,"c":56.39,"v":211100},{"d":"2021-11-01","o":56.89,"h":57.54,"l":55.95,"c":56.55,"v":348800},{"d":"2021-11-02","o":57.2,"h":57.22,"l":55.81,"c":56.12,"v":264200},{"d":"2021-11-03","o":56,"h":56.48,"l":55.81,"c":56.34,"v":220500},{"d":"2021-11-04","o":56.45,"h":57.13,"l":56.29,"c":56.86,"v":236700},{"d":"2021-11-05","o":56.45,"h":56.61,"l":55.42,"c":56.6,"v":270900},{"d":"2021-11-08","o":56.6,"h":57.3,"l":56.26,"c":56.51,"v":176600},{"d":"2021-11-09","o":56.22,"h":56.77,"l":56.11,"c":56.59,"v":136200},{"d":"2021-11-10","o":56.17,"h":56.27,"l":54.52,"c":55.1,"v":221300},{"d":"2021-11-11","o":55.28,"h":55.68,"l":54.9,"c":55.53,"v":136100},{"d":"2021-11-12","o":56.22,"h":56.51,"l":55.8,"c":56.38,"v":147600},{"d":"2021-11-15","o":56.51,"h":56.51,"l":55.55,"c":55.99,"v":142700},{"d":"2021-11-16","o":55.63,"h":56.38,"l":55.6,"c":56.16,"v":110800},{"d":"2021-11-17","o":56.16,"h":56.38,"l":55.05,"c":55.22,"v":138100},{"d":"2021-11-18","o":55.35,"h":55.57,"l":54.51,"c":54.8,"v":128500},{"d":"2021-11-19","o":54.38,"h":54.58,"l":53.31,"c":53.43,"v":243500},{"d":"2021-11-22","o":53.69,"h":54.49,"l":53.36,"c":53.86,"v":233400},{"d":"2021-11-23","o":54.48,"h":55.12,"l":53.9,"c":54.93,"v":245600},{"d":"2021-11-24","o":55.37,"h":55.66,"l":55.15,"c":55.54,"v":190100},{"d":"2021-11-26","o":54.11,"h":54.89,"l":53.3,"c":54.18,"v":194200},{"d":"2021-11-29","o":54.32,"h":54.6,"l":52.55,"c":53.12,"v":355800},{"d":"2021-11-30","o":52.98,"h":53.16,"l":50.11,"c":50.12,"v":626500},{"d":"2021-12-01","o":51,"h":51.52,"l":49.57,"c":49.95,"v":372600},{"d":"2021-12-02","o":49.86,"h":51.72,"l":49.46,"c":50.8,"v":285900},{"d":"2021-12-03","o":51.41,"h":51.41,"l":50.06,"c":50.79,"v":289700},{"d":"2021-12-06","o":51.27,"h":53,"l":50.66,"c":52.44,"v":272200},{"d":"2021-12-07","o":52.81,"h":53.42,"l":52.16,"c":52.88,"v":441500},{"d":"2021-12-08","o":52.5,"h":52.8,"l":51.51,"c":51.78,"v":187500},{"d":"2021-12-09","o":50.05,"h":50.89,"l":49.5,"c":49.85,"v":1049200},{"d":"2021-12-10","o":49.56,"h":51.24,"l":49.56,"c":50.94,"v":381600},{"d":"2021-12-13","o":50.7,"h":50.81,"l":49.61,"c":49.64,"v":405800},{"d":"2021-12-14","o":49.5,"h":49.9,"l":47.7,"c":48.36,"v":545600},{"d":"2021-12-15","o":48.23,"h":48.4,"l":46.72,"c":47.86,"v":633700},{"d":"2021-12-16","o":48.45,"h":49,"l":47.61,"c":47.82,"v":347300},{"d":"2021-12-17","o":46.66,"h":47.66,"l":46.01,"c":47.06,"v":466700},{"d":"2021-12-20","o":46.25,"h":46.4,"l":44.25,"c":45.54,"v":551000},{"d":"2021-12-21","o":46.07,"h":46.82,"l":45.95,"c":46.67,"v":269400},{"d":"2021-12-22","o":46.84,"h":47.99,"l":46.53,"c":47.77,"v":276500},{"d":"2021-12-23","o":47.94,"h":49.37,"l":47.94,"c":48.97,"v":300000},{"d":"2021-12-27","o":49.83,"h":49.87,"l":48.55,"c":48.77,"v":226300},{"d":"2021-12-28","o":48.84,"h":49.07,"l":48.62,"c":49.03,"v":142400},{"d":"2021-12-29","o":48.65,"h":48.96,"l":48.35,"c":48.76,"v":211900},{"d":"2021-12-30","o":48.76,"h":49.6,"l":48.76,"c":49.01,"v":176300},{"d":"2021-12-31","o":49.16,"h":49.37,"l":48.81,"c":48.84,"v":160000},{"d":"2022-01-03","o":49.01,"h":49.73,"l":48.6,"c":48.72,"v":245900},{"d":"2022-01-04","o":48.44,"h":49.06,"l":48.12,"c":48.18,"v":356700},{"d":"2022-01-05","o":48.12,"h":48.62,"l":46.65,"c":46.82,"v":369100},{"d":"2022-01-06","o":46.83,"h":47.4,"l":46.51,"c":46.91,"v":288000},{"d":"2022-01-07","o":47.08,"h":48.8,"l":46.77,"c":48.62,"v":263100},{"d":"2022-01-10","o":48.01,"h":50.24,"l":48.01,"c":49.9,"v":366800},{"d":"2022-01-11","o":50,"h":51.58,"l":49.76,"c":51.11,"v":269600},{"d":"2022-01-12","o":52.05,"h":52.52,"l":50.78,"c":51.17,"v":273400},{"d":"2022-01-13","o":51.5,"h":52.14,"l":50.45,"c":50.51,"v":237000},{"d":"2022-01-14","o":50.45,"h":50.83,"l":49.86,"c":50.42,"v":240700},{"d":"2022-01-18","o":50.39,"h":51.5,"l":49.95,"c":50.51,"v":306100},{"d":"2022-01-19","o":50.89,"h":51.8,"l":50.16,"c":50.23,"v":350500},{"d":"2022-01-20","o":50.61,"h":51.85,"l":49.74,"c":49.74,"v":361300},{"d":"2022-01-21","o":49.35,"h":49.43,"l":47.04,"c":47.84,"v":635600},{"d":"2022-01-24","o":46.78,"h":47,"l":43.52,"c":45.71,"v":1112300},{"d":"2022-01-25","o":45.6,"h":45.95,"l":44.17,"c":45.09,"v":478300},{"d":"2022-01-26","o":46.16,"h":48.24,"l":45.53,"c":46.14,"v":473200},{"d":"2022-01-27","o":46.77,"h":47.63,"l":45.21,"c":46.21,"v":501400},{"d":"2022-01-28","o":46.48,"h":46.49,"l":44.4,"c":45.6,"v":396700},{"d":"2022-01-31","o":45.36,"h":47.21,"l":45.33,"c":46.95,"v":509400},{"d":"2022-02-01","o":47.84,"h":48.73,"l":47.24,"c":48.58,"v":413600},{"d":"2022-02-02","o":48.98,"h":49,"l":47.35,"c":47.55,"v":354900},{"d":"2022-02-03","o":46.65,"h":47.19,"l":45.79,"c":45.79,"v":386100},{"d":"2022-02-04","o":45.8,"h":47.38,"l":45.7,"c":46.66,"v":357700},{"d":"2022-02-07","o":46.87,"h":47.48,"l":46.17,"c":46.55,"v":374700},{"d":"2022-02-08","o":46.95,"h":48.72,"l":46.61,"c":48.03,"v":351400},{"d":"2022-02-09","o":48.58,"h":49.75,"l":48.55,"c":49.5,"v":315500},{"d":"2022-02-10","o":49.26,"h":51.05,"l":49.07,"c":49.28,"v":440000},{"d":"2022-02-11","o":50.83,"h":50.94,"l":48.5,"c":49.14,"v":572500},{"d":"2022-02-14","o":48.6,"h":48.99,"l":46.6,"c":46.66,"v":943100},{"d":"2022-02-15","o":47.45,"h":48.02,"l":47.12,"c":47.56,"v":470300},{"d":"2022-02-16","o":47.52,"h":47.94,"l":47.24,"c":47.78,"v":593000},{"d":"2022-02-17","o":47.75,"h":47.94,"l":46.18,"c":46.54,"v":568700},{"d":"2022-02-18","o":45.07,"h":45.92,"l":44.78,"c":44.99,"v":458700},{"d":"2022-02-22","o":44.2,"h":44.74,"l":41.37,"c":42.22,"v":1032500},{"d":"2022-02-23","o":42.88,"h":43.48,"l":42.12,"c":42.24,"v":445400},{"d":"2022-02-24","o":40.14,"h":43.91,"l":39.74,"c":43.88,"v":743400},{"d":"2022-02-25","o":43.97,"h":45.72,"l":43.89,"c":45.64,"v":477600},{"d":"2022-02-28","o":44.82,"h":45.47,"l":44.36,"c":44.84,"v":320600},{"d":"2022-03-01","o":44.31,"h":44.79,"l":43.11,"c":43.38,"v":289500},{"d":"2022-03-02","o":43.29,"h":45.74,"l":43.29,"c":44.81,"v":341900},{"d":"2022-03-03","o":45.24,"h":45.53,"l":44.16,"c":44.37,"v":274800},{"d":"2022-03-04","o":43.81,"h":44,"l":42.92,"c":43.22,"v":333700},{"d":"2022-03-07","o":42.99,"h":43.14,"l":40.37,"c":40.96,"v":700400},{"d":"2022-03-08","o":41.78,"h":43.72,"l":41.12,"c":42.81,"v":557100},{"d":"2022-03-09","o":44.19,"h":45.21,"l":44.05,"c":44.88,"v":413900},{"d":"2022-03-10","o":44.88,"h":45.15,"l":44.16,"c":44.34,"v":398100},{"d":"2022-03-11","o":44.61,"h":44.95,"l":43.83,"c":43.84,"v":210600},{"d":"2022-03-14","o":43.85,"h":44.23,"l":42.32,"c":42.44,"v":507500},{"d":"2022-03-15","o":42.6,"h":43.49,"l":42.48,"c":42.85,"v":397100},{"d":"2022-03-16","o":43.67,"h":44.8,"l":43.2,"c":44.56,"v":500400},{"d":"2022-03-17","o":45.17,"h":46.49,"l":44.56,"c":46.12,"v":625000},{"d":"2022-03-18","o":45.87,"h":46.99,"l":45.83,"c":46.58,"v":386700},{"d":"2022-03-21","o":46.8,"h":47.12,"l":46.13,"c":46.51,"v":313800},{"d":"2022-03-22","o":46.56,"h":47.25,"l":46.28,"c":46.99,"v":254000},{"d":"2022-03-23","o":46.09,"h":46.4,"l":45.29,"c":45.7,"v":382000},{"d":"2022-03-24","o":45.7,"h":46.25,"l":45.42,"c":45.72,"v":204200},{"d":"2022-03-25","o":46.07,"h":46.21,"l":45.61,"c":46.08,"v":153900},{"d":"2022-03-28","o":46.14,"h":46.19,"l":45.37,"c":46.08,"v":212800},{"d":"2022-03-29","o":46.66,"h":47.37,"l":46.52,"c":46.91,"v":267400},{"d":"2022-03-30","o":47.13,"h":47.7,"l":46.76,"c":47.08,"v":242000},{"d":"2022-03-31","o":47.35,"h":47.83,"l":47.01,"c":47.02,"v":272700},{"d":"2022-04-01","o":47.06,"h":47.85,"l":46.9,"c":47.83,"v":256900},{"d":"2022-04-04","o":47.93,"h":49.45,"l":47.07,"c":47.55,"v":471500},{"d":"2022-04-05","o":47.79,"h":47.99,"l":46.97,"c":47.25,"v":185300},{"d":"2022-04-06","o":46.8,"h":47.78,"l":46.3,"c":47.63,"v":287100},{"d":"2022-04-07","o":47.76,"h":48.47,"l":47.53,"c":47.99,"v":341700},{"d":"2022-04-08","o":48.14,"h":48.31,"l":47.33,"c":47.52,"v":252800},{"d":"2022-04-11","o":47.16,"h":47.75,"l":47,"c":47.28,"v":168100},{"d":"2022-04-12","o":47.27,"h":47.61,"l":45.85,"c":46.28,"v":262700},{"d":"2022-04-13","o":46.25,"h":46.68,"l":45.86,"c":46.16,"v":186200},{"d":"2022-04-14","o":46.05,"h":46.46,"l":44.76,"c":44.81,"v":327900},{"d":"2022-04-18","o":44.52,"h":44.86,"l":42.42,"c":42.49,"v":673500},{"d":"2022-04-19","o":42.24,"h":44.69,"l":42.24,"c":44.15,"v":444000},{"d":"2022-04-20","o":44.36,"h":44.62,"l":44.04,"c":44.24,"v":233600},{"d":"2022-04-21","o":44.68,"h":44.8,"l":43.01,"c":43.07,"v":316000},{"d":"2022-04-22","o":43,"h":43.1,"l":42.06,"c":42.23,"v":392900},{"d":"2022-04-25","o":42.15,"h":42.33,"l":39.09,"c":40.63,"v":2226000},{"d":"2022-04-26","o":40.48,"h":40.67,"l":39.03,"c":39.18,"v":721100},{"d":"2022-04-27","o":39.49,"h":40.29,"l":39.24,"c":39.61,"v":447800},{"d":"2022-04-28","o":40.08,"h":40.52,"l":38.86,"c":40.01,"v":507000},{"d":"2022-04-29","o":39.95,"h":41.8,"l":39.79,"c":39.81,"v":455000},{"d":"2022-05-02","o":39.94,"h":40.41,"l":38.68,"c":39.72,"v":621600},{"d":"2022-05-03","o":39.75,"h":41.33,"l":39.44,"c":40.18,"v":717000},{"d":"2022-05-04","o":40.48,"h":42.32,"l":40.13,"c":41.9,"v":571400},{"d":"2022-05-05","o":41.79,"h":41.79,"l":40.3,"c":41.26,"v":577300},{"d":"2022-05-06","o":39.83,"h":40.5,"l":38.75,"c":39.9,"v":502100},{"d":"2022-05-09","o":39.08,"h":39.76,"l":38.5,"c":38.59,"v":507300},{"d":"2022-05-10","o":39.13,"h":39.6,"l":38.25,"c":39.39,"v":620400},{"d":"2022-05-11","o":39.12,"h":39.41,"l":36.63,"c":36.88,"v":914900},{"d":"2022-05-12","o":36.32,"h":37.37,"l":35.2,"c":36.55,"v":709000},{"d":"2022-05-13","o":37.2,"h":38.71,"l":37.17,"c":38.2,"v":498300},{"d":"2022-05-16","o":38.2,"h":38.41,"l":37.16,"c":37.84,"v":508400},{"d":"2022-05-17","o":38.51,"h":40.04,"l":38.51,"c":39.55,"v":389500},{"d":"2022-05-18","o":39.25,"h":39.71,"l":38.6,"c":39.01,"v":398400},{"d":"2022-05-19","o":38.43,"h":38.91,"l":38.23,"c":38.55,"v":354300},{"d":"2022-05-20","o":38.86,"h":39.4,"l":38.33,"c":39.05,"v":416800},{"d":"2022-05-23","o":39.25,"h":40.97,"l":39.25,"c":39.73,"v":455000},{"d":"2022-05-24","o":39.77,"h":40.06,"l":38.74,"c":39.63,"v":391300},{"d":"2022-05-25","o":39.46,"h":41.35,"l":39.42,"c":41.05,"v":413800},{"d":"2022-05-26","o":41.76,"h":42.58,"l":41.5,"c":42.27,"v":493300},{"d":"2022-05-27","o":42.7,"h":43.94,"l":42.65,"c":42.9,"v":366700},{"d":"2022-05-31","o":42.9,"h":42.9,"l":41.74,"c":42.54,"v":282700},{"d":"2022-06-01","o":42.55,"h":43,"l":41.91,"c":42.11,"v":247100},{"d":"2022-06-02","o":42.2,"h":43.47,"l":42.07,"c":43.35,"v":198400},{"d":"2022-06-03","o":43.2,"h":43.37,"l":42.6,"c":42.7,"v":243800},{"d":"2022-06-06","o":42.8,"h":43.65,"l":42.7,"c":43.37,"v":220000},{"d":"2022-06-07","o":43.35,"h":44.34,"l":43,"c":44.25,"v":349900},{"d":"2022-06-08","o":43.62,"h":44.22,"l":42.91,"c":43.09,"v":250500},{"d":"2022-06-09","o":42.75,"h":43.66,"l":42.56,"c":42.84,"v":228100},{"d":"2022-06-10","o":42.42,"h":43.25,"l":41.85,"c":43,"v":438500},{"d":"2022-06-13","o":41.36,"h":41.94,"l":40.05,"c":40.55,"v":544400},{"d":"2022-06-14","o":40.44,"h":41.51,"l":40.08,"c":40.35,"v":362500},{"d":"2022-06-15","o":41.03,"h":42.12,"l":40.55,"c":41.38,"v":385500},{"d":"2022-06-16","o":40.51,"h":40.94,"l":39.21,"c":40.39,"v":491400},{"d":"2022-06-17","o":40.19,"h":41.23,"l":40.07,"c":40.07,"v":268300},{"d":"2022-06-21","o":41.04,"h":41.69,"l":40.87,"c":41.4,"v":308300},{"d":"2022-06-22","o":41.08,"h":41.58,"l":40.51,"c":41.01,"v":288100},{"d":"2022-06-23","o":41,"h":42.3,"l":40.98,"c":41.89,"v":300900},{"d":"2022-06-24","o":42.33,"h":43.44,"l":42.33,"c":43.15,"v":262600},{"d":"2022-06-27","o":43.28,"h":43.3,"l":42.37,"c":42.73,"v":226700},{"d":"2022-06-28","o":43.24,"h":43.41,"l":42.41,"c":42.79,"v":187600},{"d":"2022-06-29","o":42.51,"h":43.03,"l":41.35,"c":41.78,"v":365300},{"d":"2022-06-30","o":41.07,"h":41.97,"l":40.65,"c":41.58,"v":319800},{"d":"2022-07-01","o":41.5,"h":42.24,"l":41.09,"c":42.15,"v":201700},{"d":"2022-07-05","o":41.65,"h":42.1,"l":40.37,"c":41.82,"v":330900},{"d":"2022-07-06","o":41.71,"h":42.11,"l":40.68,"c":41.15,"v":254400},{"d":"2022-07-07","o":41.25,"h":41.99,"l":41.25,"c":41.92,"v":243200},{"d":"2022-07-08","o":42,"h":42,"l":41.13,"c":41.46,"v":113200},{"d":"2022-07-11","o":41.05,"h":41.34,"l":40.61,"c":41.02,"v":191400},{"d":"2022-07-12","o":41,"h":41.37,"l":40.75,"c":41.01,"v":211400},{"d":"2022-07-13","o":40.97,"h":41.37,"l":40.41,"c":40.78,"v":179400},{"d":"2022-07-14","o":40.01,"h":40.59,"l":39.89,"c":40.43,"v":156200},{"d":"2022-07-15","o":40.97,"h":41.3,"l":40.29,"c":41.03,"v":200900},{"d":"2022-07-18","o":41.14,"h":41.67,"l":39.91,"c":39.91,"v":369300},{"d":"2022-07-19","o":40.12,"h":41.17,"l":40.12,"c":41.11,"v":297700},{"d":"2022-07-20","o":41.21,"h":42.53,"l":41.14,"c":42.02,"v":357500},{"d":"2022-07-21","o":42.12,"h":42.34,"l":41.32,"c":42.2,"v":237800},{"d":"2022-07-22","o":42.4,"h":42.45,"l":41.19,"c":41.58,"v":162800},{"d":"2022-07-25","o":42.25,"h":42.25,"l":41.2,"c":41.8,"v":196400},{"d":"2022-07-26","o":41.61,"h":41.61,"l":41.07,"c":41.25,"v":156200},{"d":"2022-07-27","o":41.54,"h":41.86,"l":41.09,"c":41.65,"v":157200},{"d":"2022-07-28","o":42.17,"h":42.85,"l":41.5,"c":42.52,"v":311500},{"d":"2022-07-29","o":42.3,"h":44.81,"l":42.15,"c":44.06,"v":520600},{"d":"2022-08-01","o":43.75,"h":44.46,"l":43.29,"c":44.01,"v":406300},{"d":"2022-08-02","o":44.01,"h":44.59,"l":43.22,"c":43.99,"v":243500},{"d":"2022-08-03","o":44.56,"h":45.69,"l":44.21,"c":45.27,"v":378800},{"d":"2022-08-04","o":44.97,"h":45.75,"l":44.88,"c":45.12,"v":269300},{"d":"2022-08-05","o":44.9,"h":44.9,"l":43.69,"c":43.98,"v":231100},{"d":"2022-08-08","o":44.17,"h":44.6,"l":43.42,"c":44.22,"v":264000},{"d":"2022-08-09","o":44,"h":44.2,"l":43.03,"c":43.33,"v":232600},{"d":"2022-08-10","o":43.86,"h":44.74,"l":43.77,"c":44.14,"v":315600},{"d":"2022-08-11","o":44.44,"h":45.16,"l":44.13,"c":44.32,"v":248600},{"d":"2022-08-12","o":44.48,"h":45.41,"l":44.45,"c":45.11,"v":192000},{"d":"2022-08-15","o":45.16,"h":45.34,"l":44.75,"c":44.79,"v":150500},{"d":"2022-08-16","o":44.7,"h":45.27,"l":44.63,"c":44.79,"v":263000},{"d":"2022-08-17","o":44.6,"h":44.83,"l":43.94,"c":44.71,"v":136200},{"d":"2022-08-18","o":45.03,"h":45.06,"l":44.06,"c":44.71,"v":262100},{"d":"2022-08-19","o":44.2,"h":44.69,"l":43.76,"c":44.38,"v":232900},{"d":"2022-08-22","o":43.73,"h":43.91,"l":43.36,"c":43.53,"v":185300},{"d":"2022-08-23","o":43.36,"h":44.13,"l":43.36,"c":43.83,"v":154900},{"d":"2022-08-24","o":43.91,"h":44.3,"l":43.66,"c":44.13,"v":152900},{"d":"2022-08-25","o":44.25,"h":45.18,"l":44.24,"c":44.77,"v":260200},{"d":"2022-08-26","o":44.8,"h":44.97,"l":43.47,"c":43.8,"v":247600},{"d":"2022-08-29","o":43.01,"h":43.75,"l":42.88,"c":43.56,"v":264500},{"d":"2022-08-30","o":43.88,"h":43.93,"l":42.85,"c":43.88,"v":187300},{"d":"2022-08-31","o":43.9,"h":44.26,"l":43.04,"c":43.08,"v":129700},{"d":"2022-09-01","o":42.75,"h":43,"l":41.64,"c":43,"v":269400},{"d":"2022-09-02","o":43,"h":43.96,"l":42.6,"c":42.99,"v":273400},{"d":"2022-09-06","o":42.99,"h":43.37,"l":42.11,"c":42.65,"v":224400},{"d":"2022-09-07","o":42.3,"h":42.7,"l":42.13,"c":42.55,"v":224100},{"d":"2022-09-08","o":42.16,"h":43.49,"l":42.07,"c":43.49,"v":150500},{"d":"2022-09-09","o":43.62,"h":44.2,"l":43.62,"c":43.98,"v":170000},{"d":"2022-09-12","o":43.79,"h":44.48,"l":43.41,"c":43.72,"v":208100},{"d":"2022-09-13","o":42.98,"h":43.02,"l":42.26,"c":42.49,"v":207000},{"d":"2022-09-14","o":42.4,"h":43.24,"l":41.73,"c":42.42,"v":349300},{"d":"2022-09-15","o":42.37,"h":43.28,"l":42.35,"c":42.52,"v":198300},{"d":"2022-09-16","o":41.91,"h":42,"l":41.48,"c":41.97,"v":151200},{"d":"2022-09-19","o":41.53,"h":42.38,"l":41.51,"c":42.27,"v":117800},{"d":"2022-09-20","o":41.84,"h":42.02,"l":40.95,"c":41.4,"v":262300},{"d":"2022-09-21","o":41.68,"h":41.87,"l":40.78,"c":40.78,"v":219800},{"d":"2022-09-22","o":40.61,"h":40.61,"l":39.29,"c":39.55,"v":390000},{"d":"2022-09-23","o":39.01,"h":39.19,"l":37.41,"c":38.24,"v":573500},{"d":"2022-09-26","o":37.51,"h":38.35,"l":37.03,"c":37.52,"v":384600},{"d":"2022-09-27","o":37.75,"h":38.05,"l":36.82,"c":37.24,"v":417200},{"d":"2022-09-28","o":37.17,"h":37.41,"l":36.78,"c":36.91,"v":277000},{"d":"2022-09-29","o":36.41,"h":36.5,"l":35.35,"c":35.66,"v":349100},{"d":"2022-09-30","o":35.53,"h":35.83,"l":34.9,"c":35.06,"v":284100},{"d":"2022-10-03","o":35.32,"h":36.69,"l":34.89,"c":35.89,"v":501000},{"d":"2022-10-04","o":36.62,"h":37.3,"l":36.61,"c":36.84,"v":278200},{"d":"2022-10-05","o":36.31,"h":36.73,"l":35.87,"c":36.09,"v":234900},{"d":"2022-10-06","o":35.91,"h":36.37,"l":35.42,"c":35.58,"v":184100},{"d":"2022-10-07","o":35.12,"h":35.3,"l":34.69,"c":35.22,"v":283200},{"d":"2022-10-10","o":35.1,"h":35.3,"l":34.02,"c":34.15,"v":358900},{"d":"2022-10-11","o":33.98,"h":34.34,"l":33.24,"c":33.26,"v":390200},{"d":"2022-10-12","o":33.11,"h":33.23,"l":31.49,"c":32.31,"v":783100},{"d":"2022-10-13","o":31.67,"h":33.32,"l":31.31,"c":32.98,"v":383900},{"d":"2022-10-14","o":33.31,"h":33.58,"l":32.36,"c":32.45,"v":339900},{"d":"2022-10-17","o":33.31,"h":34.43,"l":32.86,"c":34.23,"v":388500},{"d":"2022-10-18","o":34.95,"h":35.43,"l":34.34,"c":34.5,"v":455000},{"d":"2022-10-19","o":34.03,"h":34.68,"l":33.6,"c":34.1,"v":377500},{"d":"2022-10-20","o":34.19,"h":34.19,"l":33.59,"c":33.7,"v":260900},{"d":"2022-10-21","o":33.64,"h":35.03,"l":33.55,"c":35.01,"v":270300},{"d":"2022-10-24","o":35.12,"h":35.26,"l":34.53,"c":34.86,"v":235100},{"d":"2022-10-25","o":34.89,"h":35.65,"l":34.89,"c":35.59,"v":219500},{"d":"2022-10-26","o":35.68,"h":36.42,"l":35.68,"c":35.79,"v":271600},{"d":"2022-10-27","o":36.24,"h":36.59,"l":35.36,"c":35.51,"v":227000},{"d":"2022-10-28","o":35.51,"h":37.41,"l":35.42,"c":37.25,"v":362500},{"d":"2022-10-31","o":37.13,"h":38.53,"l":37.13,"c":37.63,"v":476200},{"d":"2022-11-01","o":38.28,"h":38.33,"l":37.34,"c":37.66,"v":279500},{"d":"2022-11-02","o":37.65,"h":37.87,"l":36.55,"c":37.07,"v":306400},{"d":"2022-11-03","o":36.61,"h":37.11,"l":35.92,"c":35.92,"v":396800},{"d":"2022-11-04","o":35.81,"h":36.66,"l":35.41,"c":36.6,"v":238900},{"d":"2022-11-07","o":36.6,"h":36.92,"l":36.05,"c":36.54,"v":195000},{"d":"2022-11-08","o":36.42,"h":37.18,"l":36.23,"c":36.77,"v":252600},{"d":"2022-11-09","o":36.5,"h":36.64,"l":35.28,"c":35.39,"v":235300},{"d":"2022-11-10","o":36.78,"h":37.5,"l":36.78,"c":37.4,"v":583800},{"d":"2022-11-11","o":37.1,"h":39.26,"l":36.97,"c":39.24,"v":781100},{"d":"2022-11-14","o":38.97,"h":40.3,"l":38.25,"c":40.03,"v":559100},{"d":"2022-11-15","o":40.53,"h":40.99,"l":40.33,"c":40.52,"v":341100},{"d":"2022-11-16","o":40,"h":40.39,"l":39.42,"c":40.2,"v":186500},{"d":"2022-11-17","o":39.64,"h":39.93,"l":39.36,"c":39.79,"v":132700},{"d":"2022-11-18","o":39.9,"h":40.09,"l":39.28,"c":39.4,"v":228900},{"d":"2022-11-21","o":39.3,"h":40.09,"l":39.16,"c":40,"v":314000},{"d":"2022-11-22","o":40,"h":41.58,"l":39.78,"c":41.17,"v":490100},{"d":"2022-11-23","o":41.29,"h":41.78,"l":40.79,"c":40.93,"v":336000},{"d":"2022-11-25","o":40.64,"h":41.49,"l":40.58,"c":41.11,"v":103600},{"d":"2022-11-28","o":40.54,"h":41.1,"l":39.82,"c":40.01,"v":214300},{"d":"2022-11-29","o":40.01,"h":40.66,"l":39.88,"c":40.36,"v":196200},{"d":"2022-11-30","o":39.98,"h":40.41,"l":39.06,"c":40.35,"v":278200},{"d":"2022-12-01","o":40.21,"h":40.82,"l":40.05,"c":40.7,"v":343700},{"d":"2022-12-02","o":40.02,"h":40.53,"l":39.78,"c":40.48,"v":264100},{"d":"2022-12-05","o":40.02,"h":40.12,"l":39.49,"c":39.87,"v":278800},{"d":"2022-12-06","o":39.68,"h":40,"l":39.19,"c":39.48,"v":335300},{"d":"2022-12-07","o":38.61,"h":39.38,"l":38.41,"c":39.36,"v":484100},{"d":"2022-12-08","o":39.38,"h":39.74,"l":38.87,"c":39.2,"v":200100},{"d":"2022-12-09","o":38,"h":38.88,"l":37.25,"c":38.54,"v":1351500},{"d":"2022-12-12","o":38.15,"h":38.9,"l":37.84,"c":38.84,"v":459600},{"d":"2022-12-13","o":39.4,"h":40.2,"l":38.85,"c":39.51,"v":1011000},{"d":"2022-12-14","o":39.45,"h":39.81,"l":38.05,"c":39.24,"v":512700},{"d":"2022-12-15","o":38.59,"h":38.59,"l":37.99,"c":38.17,"v":471500},{"d":"2022-12-16","o":37.58,"h":38.19,"l":36.9,"c":37.68,"v":608700},{"d":"2022-12-19","o":37.49,"h":37.65,"l":35.97,"c":36.3,"v":365200},{"d":"2022-12-20","o":35.85,"h":36.59,"l":35.8,"c":36.05,"v":255200},{"d":"2022-12-21","o":36.05,"h":36.8,"l":35.95,"c":35.95,"v":342700},{"d":"2022-12-22","o":35.5,"h":35.58,"l":34.37,"c":34.82,"v":503900},{"d":"2022-12-23","o":34.48,"h":34.75,"l":34.08,"c":34.27,"v":415800},{"d":"2022-12-27","o":33.91,"h":34.3,"l":33.51,"c":34.08,"v":470800},{"d":"2022-12-28","o":33.86,"h":34.1,"l":32.93,"c":33.13,"v":469500},{"d":"2022-12-29","o":33.1,"h":34.7,"l":33.1,"c":34.36,"v":448100},{"d":"2022-12-30","o":33.9,"h":34.5,"l":33.75,"c":34.37,"v":402800},{"d":"2023-01-03","o":34.73,"h":35.36,"l":34.43,"c":35.33,"v":306700},{"d":"2023-01-04","o":35.37,"h":36.09,"l":35.17,"c":35.89,"v":334400},{"d":"2023-01-05","o":35.61,"h":35.7,"l":35.26,"c":35.52,"v":160900},{"d":"2023-01-06","o":35.5,"h":37.26,"l":35.37,"c":36.96,"v":348900},{"d":"2023-01-09","o":37,"h":37.1,"l":36.34,"c":36.54,"v":421200},{"d":"2023-01-10","o":36.32,"h":38.03,"l":36.28,"c":37.94,"v":272700},{"d":"2023-01-11","o":38.22,"h":38.75,"l":37.96,"c":38.63,"v":184700},{"d":"2023-01-12","o":39,"h":39.48,"l":38.18,"c":39,"v":231400},{"d":"2023-01-13","o":38.95,"h":39.2,"l":38.01,"c":39.03,"v":262600},{"d":"2023-01-17","o":39.03,"h":39.03,"l":38.07,"c":38.41,"v":212500},{"d":"2023-01-18","o":38.35,"h":38.45,"l":37.6,"c":38.11,"v":208100},{"d":"2023-01-19","o":37.76,"h":37.83,"l":36.35,"c":36.48,"v":220500},{"d":"2023-01-20","o":36.48,"h":37.44,"l":36.12,"c":37.37,"v":126100},{"d":"2023-01-23","o":37.59,"h":38.36,"l":37.45,"c":38.08,"v":192800},{"d":"2023-01-24","o":37.67,"h":38.52,"l":37.67,"c":38.17,"v":214600},{"d":"2023-01-25","o":37.75,"h":37.91,"l":37.3,"c":37.53,"v":138700},{"d":"2023-01-26","o":37.79,"h":38.29,"l":37.63,"c":38.24,"v":140100},{"d":"2023-01-27","o":37.8,"h":38.59,"l":37.74,"c":37.86,"v":215700},{"d":"2023-01-30","o":37.88,"h":38.1,"l":37.25,"c":37.46,"v":219700},{"d":"2023-01-31","o":37.54,"h":38,"l":37.22,"c":37.91,"v":150100},{"d":"2023-02-01","o":37.71,"h":38.86,"l":37.6,"c":38.58,"v":190400},{"d":"2023-02-02","o":38.88,"h":39.94,"l":38.88,"c":39.55,"v":345300},{"d":"2023-02-03","o":39.25,"h":40.07,"l":39.1,"c":39.26,"v":284400},{"d":"2023-02-06","o":39.01,"h":39.43,"l":38.57,"c":38.71,"v":157600},{"d":"2023-02-07","o":38.71,"h":39.84,"l":38.71,"c":39.73,"v":190900},{"d":"2023-02-08","o":39.38,"h":39.93,"l":39.06,"c":39.79,"v":210300},{"d":"2023-02-09","o":40.05,"h":40.55,"l":39.71,"c":40.03,"v":425700},{"d":"2023-02-10","o":39.09,"h":40.15,"l":38.26,"c":39.38,"v":427400},{"d":"2023-02-13","o":39.94,"h":40.57,"l":39.84,"c":40.39,"v":459700},{"d":"2023-02-14","o":40.31,"h":42,"l":40.22,"c":41.53,"v":490700},{"d":"2023-02-15","o":41.57,"h":41.95,"l":40.78,"c":41.93,"v":604300},{"d":"2023-02-16","o":41.9,"h":41.98,"l":40.83,"c":40.85,"v":392200},{"d":"2023-02-17","o":40.13,"h":40.63,"l":40.05,"c":40.44,"v":241800},{"d":"2023-02-21","o":40,"h":40.28,"l":39.16,"c":39.3,"v":291700},{"d":"2023-02-22","o":39.25,"h":39.5,"l":38.7,"c":38.77,"v":185000},{"d":"2023-02-23","o":38.86,"h":39.63,"l":38.76,"c":39.53,"v":285000},{"d":"2023-02-24","o":38.61,"h":39.32,"l":38.61,"c":39.23,"v":166000},{"d":"2023-02-27","o":39.5,"h":39.73,"l":38.18,"c":38.67,"v":369500},{"d":"2023-02-28","o":38.49,"h":39.39,"l":38.39,"c":38.84,"v":255200},{"d":"2023-03-01","o":38.7,"h":39.25,"l":38.34,"c":38.94,"v":221900},{"d":"2023-03-02","o":38.52,"h":38.69,"l":37.88,"c":38.01,"v":232500},{"d":"2023-03-03","o":38.25,"h":39.15,"l":38.22,"c":39.11,"v":309300},{"d":"2023-03-06","o":39.17,"h":39.25,"l":38.33,"c":38.61,"v":244500},{"d":"2023-03-07","o":38.48,"h":38.65,"l":37.65,"c":37.66,"v":173400},{"d":"2023-03-08","o":37.7,"h":37.94,"l":37.25,"c":37.55,"v":163700},{"d":"2023-03-09","o":37.81,"h":37.99,"l":36.71,"c":36.74,"v":171800},{"d":"2023-03-10","o":36.5,"h":37.49,"l":35.61,"c":36.87,"v":372600},{"d":"2023-03-13","o":35.88,"h":36.85,"l":35.67,"c":36.01,"v":297800},{"d":"2023-03-14","o":36.89,"h":37.23,"l":35.7,"c":35.71,"v":277500},{"d":"2023-03-15","o":35,"h":35.31,"l":34.68,"c":35.08,"v":456900},{"d":"2023-03-16","o":35.78,"h":35.88,"l":35.05,"c":35.31,"v":382800},{"d":"2023-03-17","o":34.85,"h":35.35,"l":34.77,"c":34.98,"v":515600},{"d":"2023-03-20","o":34.93,"h":35.82,"l":34.93,"c":35.13,"v":554100},{"d":"2023-03-21","o":35.87,"h":35.9,"l":35.27,"c":35.46,"v":360600},{"d":"2023-03-22","o":35.31,"h":35.53,"l":33.86,"c":33.93,"v":441500},{"d":"2023-03-23","o":33.99,"h":34.76,"l":33.67,"c":33.67,"v":480500},{"d":"2023-03-24","o":33.61,"h":33.99,"l":33.14,"c":33.49,"v":459500},{"d":"2023-03-27","o":33.77,"h":35.21,"l":33.77,"c":34.86,"v":388800},{"d":"2023-03-28","o":34.71,"h":35.78,"l":34.7,"c":35.43,"v":315900},{"d":"2023-03-29","o":35.89,"h":35.96,"l":35.28,"c":35.69,"v":213300},{"d":"2023-03-30","o":35.6,"h":36.57,"l":35.6,"c":35.95,"v":131000},{"d":"2023-03-31","o":36.27,"h":36.6,"l":35.95,"c":36.56,"v":139800},{"d":"2023-04-03","o":36.32,"h":36.51,"l":35.57,"c":35.7,"v":259100},{"d":"2023-04-04","o":35.58,"h":35.85,"l":34.39,"c":34.81,"v":240500},{"d":"2023-04-05","o":34.47,"h":34.7,"l":33.9,"c":34.12,"v":171300},{"d":"2023-04-06","o":34.01,"h":34.6,"l":33.86,"c":34.11,"v":258900},{"d":"2023-04-10","o":33.86,"h":34.57,"l":33.86,"c":34.21,"v":584300},{"d":"2023-04-11","o":34.16,"h":35.6,"l":34.16,"c":35.51,"v":234600},{"d":"2023-04-12","o":35.77,"h":35.98,"l":34.14,"c":34.2,"v":265500},{"d":"2023-04-13","o":34.2,"h":35.47,"l":34.2,"c":35.03,"v":302900},{"d":"2023-04-14","o":35.22,"h":36.58,"l":35.22,"c":36.47,"v":309200},{"d":"2023-04-17","o":36.5,"h":37,"l":36.27,"c":36.78,"v":242900},{"d":"2023-04-18","o":36.72,"h":36.88,"l":35.91,"c":36.18,"v":242300},{"d":"2023-04-19","o":35.89,"h":36.24,"l":35.51,"c":35.67,"v":248200},{"d":"2023-04-20","o":35.35,"h":36.97,"l":35.35,"c":36.35,"v":286400},{"d":"2023-04-21","o":36.4,"h":36.73,"l":35.82,"c":36.09,"v":220100},{"d":"2023-04-24","o":35.88,"h":36.13,"l":35.41,"c":35.55,"v":165400},{"d":"2023-04-25","o":35.1,"h":35.47,"l":34.4,"c":34.45,"v":230300},{"d":"2023-04-26","o":34.4,"h":34.74,"l":33.55,"c":34.1,"v":340800},{"d":"2023-04-27","o":34.1,"h":35.75,"l":33.2,"c":34.91,"v":355400},{"d":"2023-04-28","o":34.99,"h":35.55,"l":34.59,"c":34.96,"v":255200},{"d":"2023-05-01","o":35,"h":35.33,"l":34.48,"c":34.55,"v":178900},{"d":"2023-05-02","o":34.31,"h":34.51,"l":33.67,"c":33.7,"v":310000},{"d":"2023-05-03","o":33.78,"h":34.48,"l":33.44,"c":33.56,"v":167500},{"d":"2023-05-04","o":33.63,"h":33.98,"l":32.58,"c":33.19,"v":317900},{"d":"2023-05-05","o":33,"h":33.86,"l":32.93,"c":33.79,"v":339800},{"d":"2023-05-08","o":33.79,"h":34.66,"l":33.6,"c":34.41,"v":264700},{"d":"2023-05-09","o":34.23,"h":34.29,"l":33.41,"c":33.89,"v":187000},{"d":"2023-05-10","o":34.13,"h":34.99,"l":33.11,"c":34.86,"v":466300},{"d":"2023-05-11","o":34.72,"h":35.08,"l":34.43,"c":34.78,"v":194400},{"d":"2023-05-12","o":34.76,"h":35.15,"l":34,"c":34.17,"v":565100},{"d":"2023-05-15","o":34.16,"h":34.69,"l":33.91,"c":34.07,"v":210900},{"d":"2023-05-16","o":33.9,"h":34.17,"l":33.36,"c":33.37,"v":193100},{"d":"2023-05-17","o":33.74,"h":33.99,"l":33.56,"c":33.89,"v":224400},{"d":"2023-05-18","o":33.85,"h":35.02,"l":33.85,"c":34.89,"v":245000},{"d":"2023-05-19","o":35.09,"h":35.27,"l":34.3,"c":34.42,"v":132800},{"d":"2023-05-22","o":34.25,"h":35,"l":34.25,"c":34.67,"v":99400},{"d":"2023-05-23","o":34.51,"h":35.59,"l":34.09,"c":34.14,"v":217300},{"d":"2023-05-24","o":33.61,"h":34.25,"l":33.46,"c":33.89,"v":249800},{"d":"2023-05-25","o":34.27,"h":34.5,"l":33.21,"c":33.41,"v":265800},{"d":"2023-05-26","o":33.45,"h":34.86,"l":33.4,"c":34.34,"v":213600},{"d":"2023-05-30","o":34.55,"h":34.81,"l":34.1,"c":34.78,"v":205200},{"d":"2023-05-31","o":34.67,"h":34.83,"l":34.03,"c":34.77,"v":198000},{"d":"2023-06-01","o":34.77,"h":35.35,"l":34.7,"c":35.21,"v":145100},{"d":"2023-06-02","o":35.5,"h":35.84,"l":35.23,"c":35.5,"v":195200},{"d":"2023-06-05","o":35.37,"h":35.56,"l":34.62,"c":34.75,"v":279400},{"d":"2023-06-06","o":34.76,"h":35.34,"l":34.7,"c":34.98,"v":194700},{"d":"2023-06-07","o":34.89,"h":35.05,"l":34.44,"c":34.59,"v":191200},{"d":"2023-06-08","o":34.62,"h":34.78,"l":34.07,"c":34.69,"v":161200},{"d":"2023-06-09","o":34.57,"h":34.76,"l":34.22,"c":34.35,"v":121400},{"d":"2023-06-12","o":34.28,"h":34.32,"l":33.66,"c":33.7,"v":256700},{"d":"2023-06-13","o":33.75,"h":34.38,"l":33.69,"c":34.13,"v":237600},{"d":"2023-06-14","o":34.15,"h":34.5,"l":33.77,"c":33.98,"v":160100},{"d":"2023-06-15","o":33.78,"h":34.41,"l":33.76,"c":34.35,"v":271200},{"d":"2023-06-16","o":34.2,"h":34.22,"l":33.32,"c":33.46,"v":309200},{"d":"2023-06-20","o":33.25,"h":33.27,"l":32.61,"c":32.75,"v":495500},{"d":"2023-06-21","o":32.65,"h":32.76,"l":32.14,"c":32.47,"v":397300},{"d":"2023-06-22","o":32.28,"h":32.61,"l":31.86,"c":32.04,"v":415100},{"d":"2023-06-23","o":31.99,"h":32.25,"l":31.55,"c":31.77,"v":378500},{"d":"2023-06-26","o":31.6,"h":32.26,"l":31.6,"c":31.94,"v":213900},{"d":"2023-06-27","o":32.02,"h":32.17,"l":31.67,"c":31.78,"v":222800},{"d":"2023-06-28","o":31.65,"h":31.74,"l":31.18,"c":31.48,"v":524900},{"d":"2023-06-29","o":31.5,"h":31.9,"l":31.19,"c":31.49,"v":311000},{"d":"2023-06-30","o":31.7,"h":32.21,"l":31.4,"c":32.16,"v":541000},{"d":"2023-07-03","o":32.03,"h":32.74,"l":31.98,"c":32.64,"v":160600},{"d":"2023-07-05","o":32.22,"h":32.63,"l":32,"c":32,"v":277500},{"d":"2023-07-06","o":31.66,"h":31.95,"l":31.24,"c":31.57,"v":232700},{"d":"2023-07-07","o":31.41,"h":31.9,"l":31.41,"c":31.54,"v":206300},{"d":"2023-07-10","o":31.36,"h":31.84,"l":31.29,"c":31.68,"v":682300},{"d":"2023-07-11","o":31.79,"h":32.1,"l":31.43,"c":31.78,"v":400000},{"d":"2023-07-12","o":31.99,"h":32.89,"l":31.96,"c":32.46,"v":295900},{"d":"2023-07-13","o":32.72,"h":34.53,"l":32.72,"c":34.24,"v":492500},{"d":"2023-07-14","o":34.7,"h":34.7,"l":33.27,"c":33.62,"v":384000},{"d":"2023-07-17","o":33.44,"h":33.9,"l":33.07,"c":33.79,"v":222700},{"d":"2023-07-18","o":33.79,"h":34.33,"l":33.79,"c":34.09,"v":177200},{"d":"2023-07-19","o":34.3,"h":34.64,"l":33.7,"c":33.92,"v":252700},{"d":"2023-07-20","o":34,"h":34.12,"l":33.72,"c":33.87,"v":117200},{"d":"2023-07-21","o":33.9,"h":34.01,"l":33.5,"c":33.6,"v":158100},{"d":"2023-07-24","o":33.6,"h":34.21,"l":33.6,"c":34.01,"v":170200},{"d":"2023-07-25","o":34.04,"h":34.48,"l":33.86,"c":34.2,"v":181400},{"d":"2023-07-26","o":34.2,"h":34.42,"l":33.8,"c":33.81,"v":276800},{"d":"2023-07-27","o":34.19,"h":34.25,"l":32.91,"c":32.91,"v":683200},{"d":"2023-07-28","o":33.08,"h":33.15,"l":32.25,"c":32.54,"v":480000},{"d":"2023-07-31","o":32.18,"h":33.18,"l":32.08,"c":32.19,"v":304200},{"d":"2023-08-01","o":32.4,"h":33.11,"l":32.35,"c":33.08,"v":254000},{"d":"2023-08-02","o":32.86,"h":33.1,"l":32.18,"c":32.6,"v":298900},{"d":"2023-08-03","o":32.35,"h":32.61,"l":32.2,"c":32.45,"v":196500},{"d":"2023-08-04","o":31.77,"h":32.08,"l":31.49,"c":31.59,"v":212900},{"d":"2023-08-07","o":31.65,"h":31.75,"l":30.86,"c":31.04,"v":353300},{"d":"2023-08-08","o":30.39,"h":30.82,"l":29.14,"c":30.34,"v":573900},{"d":"2023-08-09","o":30.12,"h":30.39,"l":29.21,"c":29.4,"v":529000},{"d":"2023-08-10","o":29.85,"h":30.11,"l":29.4,"c":29.41,"v":394900},{"d":"2023-08-11","o":29.22,"h":30.38,"l":29.2,"c":30.13,"v":262200},{"d":"2023-08-14","o":30,"h":30.15,"l":29.48,"c":29.95,"v":360200},{"d":"2023-08-15","o":29.95,"h":29.95,"l":29.05,"c":29.23,"v":342400},{"d":"2023-08-16","o":29.11,"h":29.84,"l":29.11,"c":29.6,"v":231100},{"d":"2023-08-17","o":29.89,"h":30.56,"l":29.76,"c":30.11,"v":394000},{"d":"2023-08-18","o":29.81,"h":31.04,"l":29.75,"c":30.71,"v":347900},{"d":"2023-08-21","o":30.54,"h":31.28,"l":30.12,"c":30.2,"v":367500},{"d":"2023-08-22","o":30.51,"h":30.51,"l":29.41,"c":29.58,"v":375800},{"d":"2023-08-23","o":29.55,"h":30.58,"l":29.55,"c":30.33,"v":234800},{"d":"2023-08-24","o":30.29,"h":31.07,"l":30.01,"c":30.04,"v":244200},{"d":"2023-08-25","o":30.06,"h":30.84,"l":30.06,"c":30.37,"v":195800},{"d":"2023-08-28","o":30.4,"h":31.42,"l":30.4,"c":31.03,"v":277200},{"d":"2023-08-29","o":31.26,"h":31.95,"l":31.21,"c":31.56,"v":269200},{"d":"2023-08-30","o":31.28,"h":31.9,"l":31.13,"c":31.16,"v":242500},{"d":"2023-08-31","o":31.26,"h":31.46,"l":30.91,"c":30.97,"v":252300},{"d":"2023-09-01","o":31.07,"h":31.69,"l":31.07,"c":31.21,"v":428800},{"d":"2023-09-05","o":32.07,"h":32.69,"l":31.13,"c":32.25,"v":672300},{"d":"2023-09-06","o":32.4,"h":32.66,"l":31.96,"c":32.25,"v":462500},{"d":"2023-09-07","o":32.22,"h":32.7,"l":32.17,"c":32.6,"v":379400},{"d":"2023-09-08","o":32.68,"h":32.68,"l":31.85,"c":31.97,"v":351600},{"d":"2023-09-11","o":32.07,"h":32.61,"l":31.99,"c":32,"v":207300},{"d":"2023-09-12","o":31.71,"h":32.49,"l":31.71,"c":32.23,"v":263100},{"d":"2023-09-13","o":32.23,"h":32.45,"l":31.88,"c":31.88,"v":230500},{"d":"2023-09-14","o":31.99,"h":32.39,"l":31.92,"c":32.29,"v":321200},{"d":"2023-09-15","o":32.33,"h":32.95,"l":31.96,"c":32.94,"v":513200},{"d":"2023-09-18","o":32.74,"h":33.03,"l":31.9,"c":32.31,"v":360200},{"d":"2023-09-19","o":32.47,"h":32.79,"l":32.17,"c":32.17,"v":223300},{"d":"2023-09-20","o":32.27,"h":32.51,"l":32,"c":32,"v":202200},{"d":"2023-09-21","o":31.85,"h":32.39,"l":31.56,"c":31.86,"v":224300},{"d":"2023-09-22","o":31.94,"h":32.2,"l":31.27,"c":31.32,"v":203200},{"d":"2023-09-25","o":31.1,"h":31.6,"l":31.03,"c":31.37,"v":186700},{"d":"2023-09-26","o":31.07,"h":31.43,"l":30.84,"c":30.88,"v":222000},{"d":"2023-09-27","o":30.99,"h":31.03,"l":30.67,"c":30.84,"v":195300},{"d":"2023-09-28","o":30.6,"h":31.11,"l":30.59,"c":30.62,"v":327200},{"d":"2023-09-29","o":30.74,"h":31.1,"l":30.32,"c":30.35,"v":305100},{"d":"2023-10-02","o":30.35,"h":30.79,"l":30.31,"c":30.38,"v":213100},{"d":"2023-10-03","o":30.68,"h":30.72,"l":30.03,"c":30.13,"v":366100},{"d":"2023-10-04","o":30.24,"h":30.75,"l":29.91,"c":30.57,"v":186900},{"d":"2023-10-05","o":30.46,"h":31.05,"l":30.46,"c":30.95,"v":234200},{"d":"2023-10-06","o":30.7,"h":31.08,"l":30.18,"c":30.92,"v":400900},{"d":"2023-10-09","o":30.6,"h":31.18,"l":30.38,"c":30.98,"v":325500},{"d":"2023-10-10","o":30.98,"h":31.25,"l":30.4,"c":30.45,"v":281800},{"d":"2023-10-11","o":30.49,"h":30.71,"l":30.02,"c":30.54,"v":229900},{"d":"2023-10-12","o":30.39,"h":30.5,"l":29.85,"c":29.94,"v":213300},{"d":"2023-10-13","o":29.95,"h":30.17,"l":29.08,"c":29.4,"v":265800},{"d":"2023-10-16","o":29.5,"h":30,"l":29.41,"c":29.67,"v":111400},{"d":"2023-10-17","o":29.58,"h":29.99,"l":29.47,"c":29.92,"v":144300},{"d":"2023-10-18","o":29.85,"h":29.85,"l":29.35,"c":29.38,"v":124000},{"d":"2023-10-19","o":29.24,"h":29.41,"l":28.73,"c":29.31,"v":394800},{"d":"2023-10-20","o":29.16,"h":29.16,"l":28.57,"c":29.03,"v":257600},{"d":"2023-10-23","o":29.25,"h":29.25,"l":28.51,"c":28.89,"v":503100},{"d":"2023-10-24","o":29.07,"h":29.52,"l":28.71,"c":28.89,"v":318400},{"d":"2023-10-25","o":28.91,"h":29.24,"l":28.04,"c":28.4,"v":417500},{"d":"2023-10-26","o":28.33,"h":28.6,"l":27.58,"c":28.55,"v":530100},{"d":"2023-10-27","o":28.75,"h":29.91,"l":28.41,"c":28.52,"v":536400},{"d":"2023-10-30","o":28.5,"h":29.17,"l":28.5,"c":28.62,"v":409800},{"d":"2023-10-31","o":28.75,"h":29,"l":28.44,"c":28.73,"v":476500},{"d":"2023-11-01","o":28.78,"h":28.96,"l":28.22,"c":28.39,"v":419800},{"d":"2023-11-02","o":28.74,"h":29.14,"l":28.56,"c":28.89,"v":521000},{"d":"2023-11-03","o":29,"h":29.08,"l":28.34,"c":28.4,"v":392800},{"d":"2023-11-06","o":28.35,"h":28.5,"l":27.95,"c":28.32,"v":343000},{"d":"2023-11-07","o":28.13,"h":28.31,"l":27.8,"c":27.8,"v":304000},{"d":"2023-11-08","o":27.85,"h":27.96,"l":27.51,"c":27.71,"v":387600},{"d":"2023-11-09","o":27.66,"h":27.7,"l":27.01,"c":27.16,"v":531100},{"d":"2023-11-10","o":27.1,"h":27.18,"l":26.55,"c":26.62,"v":504700},{"d":"2023-11-13","o":26.62,"h":26.74,"l":25.83,"c":26.08,"v":423400},{"d":"2023-11-14","o":26.3,"h":27.46,"l":26.18,"c":27.39,"v":826800},{"d":"2023-11-15","o":27.3,"h":27.7,"l":27.16,"c":27.4,"v":497400},{"d":"2023-11-16","o":27.4,"h":28.16,"l":27.4,"c":28.09,"v":486200},{"d":"2023-11-17","o":28.17,"h":28.49,"l":28,"c":28.06,"v":360100},{"d":"2023-11-20","o":28.03,"h":28.87,"l":27.95,"c":28.54,"v":329900},{"d":"2023-11-21","o":28.32,"h":28.52,"l":28,"c":28.2,"v":354100},{"d":"2023-11-22","o":28.49,"h":28.49,"l":27.89,"c":28.01,"v":257100},{"d":"2023-11-24","o":27.78,"h":28.99,"l":27.78,"c":28.39,"v":215200},{"d":"2023-11-27","o":28.35,"h":28.35,"l":27.58,"c":27.86,"v":376400},{"d":"2023-11-28","o":27.86,"h":28.68,"l":27.71,"c":28.26,"v":358500},{"d":"2023-11-29","o":28.26,"h":28.75,"l":28.1,"c":28.58,"v":315400},{"d":"2023-11-30","o":28.65,"h":29.1,"l":28.57,"c":28.95,"v":357900},{"d":"2023-12-01","o":28.95,"h":29.5,"l":28.73,"c":29.09,"v":782000},{"d":"2023-12-04","o":28.99,"h":29.31,"l":28.46,"c":28.46,"v":390300},{"d":"2023-12-05","o":28.55,"h":28.75,"l":28.02,"c":28.43,"v":423800},{"d":"2023-12-06","o":28.43,"h":29.02,"l":28.34,"c":28.42,"v":511100},{"d":"2023-12-07","o":28.5,"h":29.58,"l":28.5,"c":29.4,"v":536400},{"d":"2023-12-08","o":29.29,"h":30.5,"l":29.29,"c":30.03,"v":447700},{"d":"2023-12-11","o":28.68,"h":30.48,"l":28.68,"c":29.82,"v":991700},{"d":"2023-12-12","o":29.67,"h":30.99,"l":29.59,"c":30.56,"v":684500},{"d":"2023-12-13","o":30.52,"h":31.28,"l":30.16,"c":30.81,"v":452400},{"d":"2023-12-14","o":30.93,"h":32.87,"l":30.93,"c":31.87,"v":1169100},{"d":"2023-12-15","o":31.8,"h":32.2,"l":31.44,"c":32.02,"v":738300},{"d":"2023-12-18","o":32.17,"h":32.36,"l":31.65,"c":32.21,"v":552800},{"d":"2023-12-19","o":32.25,"h":32.95,"l":32.04,"c":32.75,"v":570600},{"d":"2023-12-20","o":32.75,"h":32.92,"l":31.55,"c":31.62,"v":663800},{"d":"2023-12-21","o":31.75,"h":32.24,"l":30.94,"c":31.17,"v":359700},{"d":"2023-12-22","o":30.96,"h":32.3,"l":30.95,"c":31.78,"v":471000},{"d":"2023-12-26","o":31.92,"h":31.94,"l":31.18,"c":31.45,"v":332200},{"d":"2023-12-27","o":31.23,"h":31.86,"l":31.2,"c":31.33,"v":283000},{"d":"2023-12-28","o":31.07,"h":31.54,"l":30.93,"c":31.37,"v":352000},{"d":"2023-12-29","o":31.13,"h":31.51,"l":30.77,"c":31.03,"v":495400},{"d":"2024-01-02","o":30.92,"h":31,"l":30.41,"c":30.75,"v":261100},{"d":"2024-01-03","o":30.41,"h":30.71,"l":30.1,"c":30.37,"v":238700},{"d":"2024-01-04","o":30.77,"h":31.38,"l":30.68,"c":31.05,"v":343500},{"d":"2024-01-05","o":31.36,"h":31.43,"l":30.72,"c":31.1,"v":238900},{"d":"2024-01-08","o":31.2,"h":31.53,"l":30.83,"c":31.25,"v":464900},{"d":"2024-01-09","o":31.3,"h":31.75,"l":31.23,"c":31.55,"v":488100},{"d":"2024-01-10","o":31.61,"h":31.85,"l":31.4,"c":31.84,"v":202800},{"d":"2024-01-11","o":32,"h":33.3,"l":31.96,"c":32.84,"v":503200},{"d":"2024-01-12","o":33,"h":33.28,"l":32.8,"c":33.19,"v":404200},{"d":"2024-01-16","o":32.84,"h":33.3,"l":32.76,"c":32.94,"v":281900},{"d":"2024-01-17","o":32.4,"h":32.92,"l":32,"c":32.53,"v":334700},{"d":"2024-01-18","o":32.67,"h":32.96,"l":32.4,"c":32.86,"v":209900},{"d":"2024-01-19","o":32.77,"h":33.61,"l":32.56,"c":33.57,"v":229800},{"d":"2024-01-22","o":33.61,"h":33.99,"l":33.38,"c":33.65,"v":341900},{"d":"2024-01-23","o":33.45,"h":33.83,"l":33.28,"c":33.49,"v":267400},{"d":"2024-01-24","o":33.84,"h":34.41,"l":33.6,"c":33.75,"v":436300},{"d":"2024-01-25","o":33.94,"h":34.33,"l":33.55,"c":34.01,"v":255600},{"d":"2024-01-26","o":34.26,"h":34.47,"l":33.64,"c":33.75,"v":290700},{"d":"2024-01-29","o":33.75,"h":33.85,"l":32.92,"c":33.32,"v":462500},{"d":"2024-01-30","o":33.39,"h":34.12,"l":33.3,"c":33.96,"v":328300},{"d":"2024-01-31","o":33.84,"h":33.84,"l":33.27,"c":33.55,"v":251800},{"d":"2024-02-01","o":34.05,"h":34.25,"l":33.25,"c":33.72,"v":285600},{"d":"2024-02-02","o":33.64,"h":33.84,"l":33.13,"c":33.41,"v":278200},{"d":"2024-02-05","o":33.25,"h":33.89,"l":33,"c":33.52,"v":329000},{"d":"2024-02-06","o":33.59,"h":34.04,"l":32.86,"c":32.95,"v":511700},{"d":"2024-02-07","o":34.09,"h":34.75,"l":32.26,"c":33.15,"v":842200},{"d":"2024-02-08","o":33.15,"h":33.48,"l":32.59,"c":32.9,"v":426300},{"d":"2024-02-09","o":32.94,"h":33.49,"l":32.85,"c":33.21,"v":289100},{"d":"2024-02-12","o":33.36,"h":34.47,"l":33.36,"c":34.16,"v":431100},{"d":"2024-02-13","o":33.22,"h":34.08,"l":33.22,"c":33.44,"v":496700},{"d":"2024-02-14","o":33.61,"h":33.91,"l":33.15,"c":33.56,"v":432500},{"d":"2024-02-15","o":33.89,"h":34.22,"l":33.63,"c":33.71,"v":376200},{"d":"2024-02-16","o":32.8,"h":33.23,"l":32.61,"c":32.61,"v":284400},{"d":"2024-02-20","o":32.7,"h":33.4,"l":32.55,"c":32.59,"v":259900},{"d":"2024-02-21","o":32.43,"h":32.86,"l":32.33,"c":32.55,"v":132000},{"d":"2024-02-22","o":32.87,"h":33.72,"l":32.62,"c":33.58,"v":448000},{"d":"2024-02-23","o":33.59,"h":34.18,"l":33.42,"c":33.95,"v":571000},{"d":"2024-02-26","o":34.1,"h":34.12,"l":33.23,"c":33.51,"v":221200},{"d":"2024-02-27","o":33.5,"h":34,"l":33.4,"c":33.75,"v":233200},{"d":"2024-02-28","o":33.59,"h":33.95,"l":33.18,"c":33.18,"v":257100},{"d":"2024-02-29","o":33.2,"h":33.2,"l":31.76,"c":31.77,"v":749000},{"d":"2024-03-01","o":31.76,"h":32.77,"l":31.38,"c":32.58,"v":529300},{"d":"2024-03-04","o":32.6,"h":33.3,"l":32.6,"c":32.93,"v":323900},{"d":"2024-03-05","o":32.99,"h":33.67,"l":32.89,"c":33.61,"v":292800},{"d":"2024-03-06","o":33.6,"h":33.88,"l":33.22,"c":33.84,"v":307000},{"d":"2024-03-07","o":33.41,"h":34.11,"l":32.91,"c":34,"v":433000},{"d":"2024-03-08","o":34.12,"h":34.13,"l":33.4,"c":33.83,"v":357600},{"d":"2024-03-11","o":33.85,"h":33.94,"l":33.54,"c":33.62,"v":199700},{"d":"2024-03-12","o":33.8,"h":34.15,"l":33.68,"c":33.92,"v":431400},{"d":"2024-03-13","o":33.74,"h":34.34,"l":33.66,"c":34.1,"v":362100},{"d":"2024-03-14","o":34.14,"h":34.22,"l":33.05,"c":33.37,"v":459800},{"d":"2024-03-15","o":33.55,"h":33.97,"l":33.13,"c":33.29,"v":242300},{"d":"2024-03-18","o":33.37,"h":33.77,"l":33.2,"c":33.48,"v":183200},{"d":"2024-03-19","o":33.31,"h":33.93,"l":33.25,"c":33.64,"v":350500},{"d":"2024-03-20","o":33.62,"h":34.6,"l":33.37,"c":34.48,"v":358100},{"d":"2024-03-21","o":34.5,"h":35.43,"l":34.23,"c":34.64,"v":377800},{"d":"2024-03-22","o":34.64,"h":34.64,"l":33.6,"c":33.84,"v":241300},{"d":"2024-03-25","o":33.83,"h":33.99,"l":33.36,"c":33.76,"v":196800},{"d":"2024-03-26","o":33.99,"h":34.4,"l":33.85,"c":34.2,"v":259100},{"d":"2024-03-27","o":34.21,"h":34.9,"l":34.16,"c":34.75,"v":350900},{"d":"2024-03-28","o":34.8,"h":35.33,"l":34.71,"c":34.74,"v":230200},{"d":"2024-04-01","o":34.74,"h":34.92,"l":34.33,"c":34.42,"v":228100},{"d":"2024-04-02","o":34.25,"h":34.88,"l":34.1,"c":34.61,"v":387100},{"d":"2024-04-03","o":34.18,"h":34.93,"l":34.02,"c":34.72,"v":387600},{"d":"2024-04-04","o":34.25,"h":34.64,"l":33.89,"c":34.04,"v":452300},{"d":"2024-04-05","o":34.12,"h":34.66,"l":34.02,"c":34.3,"v":212900},{"d":"2024-04-08","o":34.3,"h":35.03,"l":34.21,"c":34.98,"v":674800},{"d":"2024-04-09","o":34.99,"h":35.1,"l":34.1,"c":34.47,"v":211400},{"d":"2024-04-10","o":34.02,"h":34.28,"l":33.11,"c":33.26,"v":371700},{"d":"2024-04-11","o":33.5,"h":33.7,"l":32.8,"c":33.09,"v":310700},{"d":"2024-04-12","o":33,"h":33.52,"l":32.74,"c":33.15,"v":292200},{"d":"2024-04-15","o":32.87,"h":33.37,"l":32.29,"c":32.47,"v":315300},{"d":"2024-04-16","o":32.4,"h":33.24,"l":32.33,"c":32.68,"v":329600},{"d":"2024-04-17","o":32.93,"h":33.32,"l":32.31,"c":32.45,"v":201400},{"d":"2024-04-18","o":32.65,"h":32.94,"l":32.32,"c":32.47,"v":148400},{"d":"2024-04-19","o":32.46,"h":33.38,"l":32.46,"c":33.03,"v":206900},{"d":"2024-04-22","o":33.09,"h":33.73,"l":33,"c":33.65,"v":224300},{"d":"2024-04-23","o":33.75,"h":33.8,"l":33.23,"c":33.5,"v":424000},{"d":"2024-04-24","o":33.45,"h":34.16,"l":33.35,"c":33.52,"v":319300},{"d":"2024-04-25","o":33.4,"h":33.93,"l":32.53,"c":33.71,"v":410100},{"d":"2024-04-26","o":33.49,"h":34.18,"l":32.8,"c":33.56,"v":609300},{"d":"2024-04-29","o":33.35,"h":34.15,"l":33.26,"c":34.1,"v":391200},{"d":"2024-04-30","o":34,"h":34.18,"l":32.92,"c":33.49,"v":435600},{"d":"2024-05-01","o":33.55,"h":33.71,"l":32.71,"c":33.11,"v":356100},{"d":"2024-05-02","o":33.4,"h":33.49,"l":32.56,"c":33.28,"v":320700},{"d":"2024-05-03","o":32.82,"h":33.7,"l":32.7,"c":33.16,"v":244500},{"d":"2024-05-06","o":33.29,"h":33.4,"l":32.8,"c":33.13,"v":269100},{"d":"2024-05-07","o":33,"h":33,"l":32.31,"c":32.65,"v":282000},{"d":"2024-05-08","o":32.37,"h":32.64,"l":32.22,"c":32.34,"v":194400},{"d":"2024-05-09","o":32.36,"h":33.07,"l":32.26,"c":33.01,"v":190200},{"d":"2024-05-10","o":33.11,"h":33.13,"l":32.58,"c":32.58,"v":239600},{"d":"2024-05-13","o":32.58,"h":33.04,"l":32.58,"c":32.65,"v":197200},{"d":"2024-05-14","o":32.87,"h":33.69,"l":32.79,"c":33.52,"v":254200},{"d":"2024-05-15","o":33.72,"h":34.23,"l":33.57,"c":34.18,"v":365700},{"d":"2024-05-16","o":34.2,"h":34.52,"l":33.95,"c":33.96,"v":297200},{"d":"2024-05-17","o":34,"h":34.17,"l":33.7,"c":33.85,"v":187300},{"d":"2024-05-20","o":33.85,"h":34.11,"l":33.68,"c":33.91,"v":201600},{"d":"2024-05-21","o":33.78,"h":34.36,"l":33.78,"c":33.97,"v":297100},{"d":"2024-05-22","o":33.97,"h":34.71,"l":33.59,"c":34.06,"v":414700},{"d":"2024-05-23","o":34.22,"h":34.54,"l":33.33,"c":33.37,"v":354800},{"d":"2024-05-24","o":33.59,"h":34,"l":33.53,"c":33.74,"v":119300},{"d":"2024-05-28","o":33.77,"h":34.1,"l":33.25,"c":33.5,"v":182900},{"d":"2024-05-29","o":33,"h":33.26,"l":32.75,"c":32.86,"v":151200},{"d":"2024-05-30","o":33.01,"h":33.42,"l":33.01,"c":33.32,"v":207300},{"d":"2024-05-31","o":33.42,"h":33.88,"l":33.34,"c":33.55,"v":129500},{"d":"2024-06-03","o":33.74,"h":34.25,"l":33.56,"c":34.1,"v":213100},{"d":"2024-06-04","o":34.04,"h":34.1,"l":33.55,"c":33.77,"v":165400},{"d":"2024-06-05","o":33.58,"h":34.19,"l":33.42,"c":33.87,"v":263600},{"d":"2024-06-06","o":33.66,"h":34.05,"l":33.51,"c":33.51,"v":96700},{"d":"2024-06-07","o":33.47,"h":33.83,"l":33.31,"c":33.39,"v":126800},{"d":"2024-06-10","o":33.06,"h":33.45,"l":32.8,"c":33.21,"v":196300},{"d":"2024-06-11","o":32.75,"h":33.05,"l":32.47,"c":32.47,"v":282700},{"d":"2024-06-12","o":32.98,"h":33.7,"l":32.71,"c":32.93,"v":212500},{"d":"2024-06-13","o":33,"h":33.41,"l":32.81,"c":33.24,"v":152900},{"d":"2024-06-14","o":32.92,"h":33.22,"l":32.81,"c":33.01,"v":150500},{"d":"2024-06-17","o":33,"h":33.3,"l":32.55,"c":33.08,"v":208100},{"d":"2024-06-18","o":32.88,"h":33.45,"l":32.88,"c":33.4,"v":168400},{"d":"2024-06-20","o":33.23,"h":34,"l":33.23,"c":33.97,"v":189200},{"d":"2024-06-21","o":33.74,"h":34.12,"l":33.41,"c":33.52,"v":181800},{"d":"2024-06-24","o":33.52,"h":34.14,"l":33.51,"c":33.72,"v":178400},{"d":"2024-06-25","o":33.7,"h":33.89,"l":33.6,"c":33.76,"v":110300},{"d":"2024-06-26","o":33.51,"h":33.75,"l":33.1,"c":33.22,"v":295900},{"d":"2024-06-27","o":33.25,"h":33.74,"l":33.01,"c":33.5,"v":317300},{"d":"2024-06-28","o":33.48,"h":33.97,"l":33.48,"c":33.79,"v":119700},{"d":"2024-07-01","o":33.87,"h":33.99,"l":33.42,"c":33.49,"v":146200},{"d":"2024-07-02","o":33.45,"h":34,"l":33.31,"c":33.53,"v":158000},{"d":"2024-07-03","o":33.4,"h":34.03,"l":33.4,"c":33.89,"v":126400},{"d":"2024-07-05","o":33.76,"h":34.12,"l":33.57,"c":33.79,"v":193400},{"d":"2024-07-08","o":33.8,"h":34.11,"l":33.62,"c":33.68,"v":162700},{"d":"2024-07-09","o":33.68,"h":34.22,"l":33.62,"c":34.01,"v":336400},{"d":"2024-07-10","o":33.94,"h":34.2,"l":33.65,"c":33.82,"v":446200},{"d":"2024-07-11","o":33.72,"h":34.22,"l":33.57,"c":33.97,"v":312400},{"d":"2024-07-12","o":33.83,"h":34.17,"l":33.69,"c":33.83,"v":253200},{"d":"2024-07-15","o":33.75,"h":34.04,"l":33.63,"c":33.74,"v":266700},{"d":"2024-07-16","o":33.93,"h":33.93,"l":33.47,"c":33.74,"v":557300},{"d":"2024-07-17","o":33.72,"h":34.1,"l":33.67,"c":33.76,"v":234000},{"d":"2024-07-18","o":33.74,"h":34.01,"l":33.58,"c":33.6,"v":238100},{"d":"2024-07-19","o":33.61,"h":34.03,"l":33.51,"c":33.82,"v":252000},{"d":"2024-07-22","o":34.06,"h":34.41,"l":33.78,"c":34.33,"v":251200},{"d":"2024-07-23","o":34.19,"h":34.92,"l":34.19,"c":34.8,"v":236400},{"d":"2024-07-24","o":34.8,"h":35.32,"l":34.03,"c":34.05,"v":606300},{"d":"2024-07-25","o":34.1,"h":34.93,"l":34,"c":34.42,"v":376100},{"d":"2024-07-26","o":34.44,"h":35.45,"l":34.37,"c":34.97,"v":691200},{"d":"2024-07-29","o":34.98,"h":35.5,"l":34.52,"c":34.69,"v":482500},{"d":"2024-07-30","o":34.82,"h":35.46,"l":34.3,"c":34.74,"v":437100},{"d":"2024-07-31","o":35,"h":35.5,"l":34.97,"c":35.29,"v":376700},{"d":"2024-08-01","o":35.4,"h":35.67,"l":34.58,"c":35.39,"v":527600},{"d":"2024-08-02","o":35.25,"h":35.25,"l":34.06,"c":34.16,"v":452600},{"d":"2024-08-05","o":32.42,"h":32.74,"l":30.57,"c":31.87,"v":884400},{"d":"2024-08-06","o":31.81,"h":32.9,"l":31.81,"c":32.74,"v":286200},{"d":"2024-08-07","o":33.3,"h":33.63,"l":32.7,"c":32.88,"v":350800},{"d":"2024-08-08","o":33.2,"h":33.32,"l":32.6,"c":33.08,"v":244800},{"d":"2024-08-09","o":33.2,"h":33.48,"l":33,"c":33.29,"v":188100},{"d":"2024-08-12","o":33.28,"h":33.45,"l":33,"c":33.29,"v":150600},{"d":"2024-08-13","o":33.44,"h":33.96,"l":33.39,"c":33.6,"v":360500},{"d":"2024-08-14","o":33.76,"h":34.44,"l":33.71,"c":34.16,"v":360200},{"d":"2024-08-15","o":34.74,"h":35.06,"l":34.47,"c":34.63,"v":482500},{"d":"2024-08-16","o":34.52,"h":35.05,"l":34.52,"c":34.76,"v":328800},{"d":"2024-08-19","o":34.83,"h":34.96,"l":34.38,"c":34.58,"v":450200},{"d":"2024-08-20","o":34.45,"h":34.68,"l":34.31,"c":34.34,"v":219300},{"d":"2024-08-21","o":34.53,"h":35.07,"l":34.15,"c":35.07,"v":265100},{"d":"2024-08-22","o":34.94,"h":35.1,"l":34.67,"c":34.75,"v":197200},{"d":"2024-08-23","o":34.99,"h":35.5,"l":34.85,"c":34.96,"v":359200},{"d":"2024-08-26","o":34.97,"h":35.15,"l":34.55,"c":34.93,"v":208900},{"d":"2024-08-27","o":34.81,"h":34.94,"l":34.63,"c":34.77,"v":136200},{"d":"2024-08-28","o":34.75,"h":34.81,"l":34.22,"c":34.34,"v":142900},{"d":"2024-08-29","o":34.52,"h":34.71,"l":34.14,"c":34.24,"v":183100},{"d":"2024-08-30","o":34.42,"h":34.48,"l":34.1,"c":34.44,"v":177900},{"d":"2024-09-03","o":34.05,"h":34.21,"l":33.55,"c":33.66,"v":211500},{"d":"2024-09-04","o":33.49,"h":33.96,"l":33.41,"c":33.68,"v":139700},{"d":"2024-09-05","o":33.77,"h":33.8,"l":33.3,"c":33.58,"v":159600},{"d":"2024-09-06","o":33.6,"h":33.79,"l":33.01,"c":33.08,"v":163200},{"d":"2024-09-09","o":33.12,"h":33.76,"l":33.09,"c":33.34,"v":155600},{"d":"2024-09-10","o":33.31,"h":33.67,"l":32.93,"c":33.63,"v":161000},{"d":"2024-09-11","o":33.41,"h":33.86,"l":33.2,"c":33.83,"v":190100},{"d":"2024-09-12","o":33.89,"h":34.28,"l":33.68,"c":34.21,"v":181900},{"d":"2024-09-13","o":34.23,"h":34.75,"l":34,"c":34.54,"v":183400},{"d":"2024-09-16","o":34.12,"h":34.65,"l":34.11,"c":34.52,"v":186500},{"d":"2024-09-17","o":34.6,"h":34.65,"l":34.38,"c":34.52,"v":229800},{"d":"2024-09-18","o":34.6,"h":34.8,"l":34.33,"c":34.6,"v":393000},{"d":"2024-09-19","o":34.98,"h":35.3,"l":34.83,"c":35.15,"v":272900},{"d":"2024-09-20","o":35.01,"h":35.24,"l":34.8,"c":34.95,"v":216900},{"d":"2024-09-23","o":35,"h":35.14,"l":34.57,"c":34.75,"v":319900},{"d":"2024-09-24","o":34.66,"h":35.06,"l":34.58,"c":34.9,"v":157900},{"d":"2024-09-25","o":35.03,"h":35.11,"l":34.71,"c":34.78,"v":203400},{"d":"2024-09-26","o":34.95,"h":35.05,"l":34.68,"c":34.69,"v":168200},{"d":"2024-09-27","o":35,"h":35.1,"l":34.8,"c":35.01,"v":174300},{"d":"2024-09-30","o":35.05,"h":35.06,"l":34.44,"c":34.89,"v":168400},{"d":"2024-10-01","o":34.82,"h":34.85,"l":34.39,"c":34.6,"v":160400},{"d":"2024-10-02","o":34.6,"h":34.92,"l":34.5,"c":34.77,"v":86100},{"d":"2024-10-03","o":34.71,"h":34.9,"l":34.51,"c":34.85,"v":131400},{"d":"2024-10-04","o":35,"h":35.33,"l":34.66,"c":34.71,"v":178100},{"d":"2024-10-07","o":34.94,"h":34.98,"l":34.45,"c":34.69,"v":108700},{"d":"2024-10-08","o":34.81,"h":34.92,"l":34.48,"c":34.59,"v":172400},{"d":"2024-10-09","o":34.6,"h":34.93,"l":34.56,"c":34.73,"v":126200},{"d":"2024-10-10","o":34.74,"h":35.83,"l":34.6,"c":35.2,"v":385500},{"d":"2024-10-11","o":34.99,"h":35.7,"l":34.99,"c":35.37,"v":209100},{"d":"2024-10-14","o":35.7,"h":36.2,"l":35.49,"c":36.11,"v":320200},{"d":"2024-10-15","o":36.26,"h":36.85,"l":36.24,"c":36.67,"v":300000},{"d":"2024-10-16","o":36.95,"h":37.97,"l":36.66,"c":37.72,"v":461300},{"d":"2024-10-17","o":38,"h":38.45,"l":37.77,"c":38.41,"v":435300},{"d":"2024-10-18","o":38.5,"h":38.96,"l":38.5,"c":38.69,"v":270900},{"d":"2024-10-21","o":38.59,"h":38.7,"l":37.76,"c":37.83,"v":394000},{"d":"2024-10-22","o":37.84,"h":38.11,"l":37.72,"c":37.91,"v":146700},{"d":"2024-10-23","o":37.95,"h":38.1,"l":37.3,"c":37.65,"v":293300},{"d":"2024-10-24","o":37.66,"h":38.5,"l":37.56,"c":38.36,"v":533400},{"d":"2024-10-25","o":38.36,"h":38.71,"l":38.07,"c":38.38,"v":433300},{"d":"2024-10-28","o":38.45,"h":38.73,"l":37.89,"c":37.99,"v":373000},{"d":"2024-10-29","o":38,"h":38.27,"l":37.59,"c":37.59,"v":193600},{"d":"2024-10-30","o":37.65,"h":37.94,"l":37.16,"c":37.29,"v":165500},{"d":"2024-10-31","o":37.17,"h":37.44,"l":36.92,"c":37.05,"v":204100},{"d":"2024-11-01","o":37.34,"h":37.8,"l":37.14,"c":37.43,"v":313500},{"d":"2024-11-04","o":36.6,"h":37.14,"l":35.96,"c":36.11,"v":322500},{"d":"2024-11-05","o":36,"h":36.57,"l":36,"c":36.49,"v":175900},{"d":"2024-11-06","o":37.21,"h":38.33,"l":37.18,"c":38.21,"v":637200},{"d":"2024-11-07","o":38.24,"h":38.29,"l":37.51,"c":37.55,"v":233400},{"d":"2024-11-08","o":37.55,"h":37.85,"l":36.68,"c":36.71,"v":439800},{"d":"2024-11-11","o":37.15,"h":37.43,"l":36.41,"c":36.49,"v":294100},{"d":"2024-11-12","o":36.52,"h":36.67,"l":35.55,"c":36.18,"v":280900},{"d":"2024-11-13","o":36.18,"h":36.26,"l":35.66,"c":35.79,"v":357000},{"d":"2024-11-14","o":36.05,"h":37.07,"l":35.82,"c":37.03,"v":406300},{"d":"2024-11-15","o":36.96,"h":37.13,"l":36.4,"c":36.57,"v":266300},{"d":"2024-11-18","o":36.73,"h":37.1,"l":36.62,"c":36.64,"v":316500},{"d":"2024-11-19","o":36.6,"h":36.79,"l":36.22,"c":36.5,"v":249400},{"d":"2024-11-20","o":36.66,"h":37.22,"l":36.48,"c":37.17,"v":310200},{"d":"2024-11-21","o":37.38,"h":37.38,"l":36.66,"c":36.72,"v":332400},{"d":"2024-11-22","o":36.8,"h":36.98,"l":35.26,"c":35.58,"v":732800},{"d":"2024-11-25","o":35.73,"h":36.3,"l":35.22,"c":35.3,"v":457700},{"d":"2024-11-26","o":35.32,"h":35.89,"l":35.1,"c":35.79,"v":431300},{"d":"2024-11-27","o":35.99,"h":36.7,"l":35.94,"c":36.67,"v":282100},{"d":"2024-11-29","o":36.63,"h":36.63,"l":36.2,"c":36.27,"v":134300},{"d":"2024-12-02","o":36.25,"h":36.49,"l":35.92,"c":36.39,"v":268800},{"d":"2024-12-03","o":36.38,"h":36.67,"l":35.85,"c":35.85,"v":291100},{"d":"2024-12-04","o":35.95,"h":36.28,"l":35.74,"c":36,"v":207300},{"d":"2024-12-05","o":35.82,"h":36.34,"l":35.61,"c":35.8,"v":247500},{"d":"2024-12-06","o":35.97,"h":36.18,"l":35.45,"c":35.6,"v":253400},{"d":"2024-12-09","o":34.58,"h":36.42,"l":34.53,"c":36.32,"v":865300},{"d":"2024-12-10","o":35.76,"h":36.45,"l":35.7,"c":35.81,"v":409300},{"d":"2024-12-11","o":35.82,"h":36.59,"l":35.82,"c":36.19,"v":298600},{"d":"2024-12-12","o":36.08,"h":36.47,"l":36,"c":36.17,"v":210600},{"d":"2024-12-13","o":36.3,"h":36.44,"l":35.61,"c":35.95,"v":241200},{"d":"2024-12-16","o":35.84,"h":36.49,"l":35.66,"c":35.67,"v":294600},{"d":"2024-12-17","o":35.5,"h":35.77,"l":35.19,"c":35.45,"v":968100},{"d":"2024-12-18","o":35.65,"h":36.09,"l":34.69,"c":34.69,"v":407700},{"d":"2024-12-19","o":34.76,"h":35.96,"l":34.62,"c":35.52,"v":593200},{"d":"2024-12-20","o":35.37,"h":37.77,"l":35.37,"c":37.26,"v":1302400},{"d":"2024-12-23","o":37.27,"h":37.37,"l":36.27,"c":36.49,"v":484200},{"d":"2024-12-24","o":36.13,"h":36.99,"l":36,"c":36.8,"v":243100},{"d":"2024-12-26","o":36.8,"h":37.45,"l":36.73,"c":37.41,"v":233800},{"d":"2024-12-27","o":37.44,"h":37.77,"l":37.06,"c":37.24,"v":314100},{"d":"2024-12-30","o":36.98,"h":37.14,"l":36.31,"c":36.46,"v":407900},{"d":"2024-12-31","o":36.64,"h":37.1,"l":36.46,"c":37.09,"v":382100},{"d":"2025-01-02","o":37.26,"h":37.41,"l":36.8,"c":37.06,"v":674600},{"d":"2025-01-03","o":37.19,"h":37.95,"l":37.12,"c":37.71,"v":575700},{"d":"2025-01-06","o":37.83,"h":37.95,"l":37.05,"c":37.11,"v":246200},{"d":"2025-01-07","o":37.14,"h":37.34,"l":36.08,"c":36.19,"v":335700},{"d":"2025-01-08","o":36.12,"h":36.93,"l":35.9,"c":36.87,"v":206000},{"d":"2025-01-10","o":36.52,"h":36.68,"l":35.4,"c":35.43,"v":336300},{"d":"2025-01-13","o":35.2,"h":35.81,"l":35.13,"c":35.68,"v":230200},{"d":"2025-01-14","o":36.05,"h":36.07,"l":35.2,"c":35.33,"v":463500},{"d":"2025-01-15","o":35.92,"h":36.13,"l":35.47,"c":35.97,"v":343400},{"d":"2025-01-16","o":36.3,"h":36.94,"l":36.02,"c":36.77,"v":262800},{"d":"2025-01-17","o":36.96,"h":38.32,"l":36.82,"c":38.3,"v":621600},{"d":"2025-01-21","o":39,"h":40.8,"l":38.51,"c":39.79,"v":1678900},{"d":"2025-01-22","o":39.97,"h":40.38,"l":39.4,"c":40.37,"v":551900},{"d":"2025-01-23","o":40.4,"h":40.5,"l":39.84,"c":40.21,"v":435300},{"d":"2025-01-24","o":40.37,"h":40.86,"l":40.26,"c":40.73,"v":375800},{"d":"2025-01-27","o":40.28,"h":40.6,"l":39.26,"c":39.96,"v":761000},{"d":"2025-01-28","o":40,"h":40.5,"l":39.74,"c":40.2,"v":288600},{"d":"2025-01-29","o":40.1,"h":40.5,"l":39.25,"c":39.44,"v":379900},{"d":"2025-01-30","o":39.88,"h":40.46,"l":39.61,"c":39.83,"v":613100},{"d":"2025-01-31","o":40.11,"h":40.44,"l":39.74,"c":40.06,"v":434400},{"d":"2025-02-03","o":39.24,"h":40.19,"l":38.65,"c":38.76,"v":599400},{"d":"2025-02-04","o":38.79,"h":39.45,"l":38.57,"c":39.17,"v":416300},{"d":"2025-02-05","o":39.24,"h":39.89,"l":38.8,"c":39.89,"v":473400},{"d":"2025-02-06","o":41,"h":41.37,"l":35.93,"c":36.04,"v":2712400},{"d":"2025-02-07","o":36.8,"h":37.39,"l":36.31,"c":36.86,"v":1432500},{"d":"2025-02-10","o":36.84,"h":37.05,"l":35.55,"c":35.98,"v":1940100},{"d":"2025-02-11","o":35.75,"h":36.02,"l":35.53,"c":35.68,"v":675400},{"d":"2025-02-12","o":35.55,"h":35.56,"l":34.47,"c":35,"v":979900},{"d":"2025-02-13","o":35.24,"h":36.05,"l":35.23,"c":35.95,"v":957100},{"d":"2025-02-14","o":36.05,"h":37.16,"l":36.05,"c":37.08,"v":764800},{"d":"2025-02-18","o":36.06,"h":36.67,"l":35.73,"c":36.09,"v":588000},{"d":"2025-02-19","o":35.84,"h":36.43,"l":35.75,"c":36.17,"v":414800},{"d":"2025-02-20","o":35.81,"h":36.22,"l":35.61,"c":36.13,"v":541000},{"d":"2025-02-21","o":36,"h":36.24,"l":35.4,"c":35.73,"v":442700},{"d":"2025-02-24","o":37.95,"h":38.36,"l":37.56,"c":37.59,"v":2432600},{"d":"2025-02-25","o":37.52,"h":37.77,"l":37.33,"c":37.66,"v":1610100},{"d":"2025-02-26","o":37.88,"h":37.94,"l":37.49,"c":37.53,"v":862500},{"d":"2025-02-27","o":37.47,"h":37.69,"l":37.26,"c":37.41,"v":629600},{"d":"2025-02-28","o":37.27,"h":37.99,"l":37.27,"c":37.66,"v":627000},{"d":"2025-03-03","o":37.75,"h":38.22,"l":37.54,"c":38.11,"v":743500},{"d":"2025-03-04","o":37.85,"h":38.17,"l":37.59,"c":37.93,"v":661900},{"d":"2025-03-05","o":38,"h":38.3,"l":37.92,"c":38.2,"v":797900},{"d":"2025-03-06","o":37.97,"h":38.25,"l":37.75,"c":37.78,"v":883800},{"d":"2025-03-07","o":37.78,"h":38.04,"l":37.63,"c":37.81,"v":285700},{"d":"2025-03-10","o":37.77,"h":37.8,"l":36.39,"c":36.78,"v":872200},{"d":"2025-03-11","o":36.79,"h":37.21,"l":36.58,"c":36.87,"v":727000},{"d":"2025-03-12","o":37.1,"h":37.14,"l":36.63,"c":36.87,"v":1007200},{"d":"2025-03-13","o":36.88,"h":37.33,"l":36.41,"c":36.57,"v":857500},{"d":"2025-03-14","o":36.96,"h":37.26,"l":36.85,"c":37.07,"v":929000},{"d":"2025-03-17","o":37.1,"h":37.85,"l":37.1,"c":37.61,"v":1069100},{"d":"2025-03-18","o":37.64,"h":37.95,"l":37.44,"c":37.8,"v":1624400},{"d":"2025-03-19","o":37.87,"h":38.24,"l":37.74,"c":38.01,"v":1844800},{"d":"2025-03-20","o":37.98,"h":38.15,"l":37.98,"c":38.12,"v":843600},{"d":"2025-03-21","o":38.08,"h":38.12,"l":37.77,"c":38.03,"v":1491800},{"d":"2025-03-24","o":38.47,"h":38.47,"l":38.03,"c":38.22,"v":2132800},{"d":"2025-03-25","o":38.3,"h":38.52,"l":38.3,"c":38.38,"v":813500},{"d":"2025-03-26","o":38.38,"h":38.45,"l":38.31,"c":38.35,"v":740300},{"d":"2025-03-27","o":38.47,"h":38.48,"l":38.31,"c":38.37,"v":634400},{"d":"2025-03-28","o":38.31,"h":38.43,"l":38.2,"c":38.37,"v":844500},{"d":"2025-03-31","o":38.35,"h":38.38,"l":38.2,"c":38.31,"v":626400},{"d":"2025-04-01","o":38.32,"h":38.47,"l":38.25,"c":38.47,"v":1377000},{"d":"2025-04-02","o":38.47,"h":39.49,"l":38.36,"c":39.01,"v":674900},{"d":"2025-04-03","o":37.1,"h":38.23,"l":37.1,"c":37.9,"v":636000},{"d":"2025-04-04","o":37.4,"h":37.55,"l":35.78,"c":36.17,"v":933200},{"d":"2025-04-07","o":35.2,"h":35.4,"l":32.5,"c":34.15,"v":1378800},{"d":"2025-04-08","o":34.95,"h":35.04,"l":32.72,"c":33,"v":1142400},{"d":"2025-04-09","o":32.54,"h":36.25,"l":32.28,"c":35.9,"v":788100},{"d":"2025-04-10","o":36.05,"h":36.16,"l":34.55,"c":35.71,"v":414100},{"d":"2025-04-11","o":35.95,"h":37.59,"l":35.63,"c":37.36,"v":546500},{"d":"2025-04-14","o":37.8,"h":38.01,"l":37.4,"c":37.77,"v":291600},{"d":"2025-04-15","o":38,"h":38,"l":37.05,"c":37.19,"v":378600},{"d":"2025-04-16","o":36.74,"h":37.44,"l":36.63,"c":36.95,"v":261000},{"d":"2025-04-17","o":37.17,"h":37.92,"l":36.9,"c":36.9,"v":359300},{"d":"2025-04-21","o":36.75,"h":36.9,"l":35.75,"c":36.1,"v":279900},{"d":"2025-04-22","o":36.71,"h":37.23,"l":36.6,"c":37,"v":197500},{"d":"2025-04-23","o":37.78,"h":38.32,"l":36.66,"c":36.83,"v":552600},{"d":"2025-04-24","o":36.57,"h":38.11,"l":36.57,"c":37.82,"v":244900},{"d":"2025-04-25","o":38,"h":38.05,"l":37.47,"c":37.64,"v":144000},{"d":"2025-04-28","o":37.97,"h":38.85,"l":37.91,"c":38.67,"v":202500},{"d":"2025-04-29","o":38.93,"h":39.8,"l":38.78,"c":39.23,"v":493000},{"d":"2025-04-30","o":39.33,"h":39.68,"l":38.6,"c":39.4,"v":259000},{"d":"2025-05-01","o":39.75,"h":41.25,"l":39.67,"c":40.82,"v":728100},{"d":"2025-05-02","o":41,"h":41.86,"l":40.66,"c":41.77,"v":507500},{"d":"2025-05-05","o":40.5,"h":41.58,"l":40.4,"c":40.8,"v":276200},{"d":"2025-05-06","o":40.39,"h":40.75,"l":40.04,"c":40.17,"v":355700},{"d":"2025-05-07","o":40.44,"h":41.35,"l":40.38,"c":41.07,"v":289200},{"d":"2025-05-08","o":41.37,"h":41.49,"l":40.8,"c":40.9,"v":264800},{"d":"2025-05-09","o":40.75,"h":40.93,"l":40.51,"c":40.76,"v":135300},{"d":"2025-05-12","o":41.18,"h":41.48,"l":40.74,"c":40.87,"v":212900},{"d":"2025-05-13","o":40.84,"h":41.09,"l":40.6,"c":40.91,"v":169000},{"d":"2025-05-14","o":40.9,"h":40.9,"l":39.7,"c":39.82,"v":198200},{"d":"2025-05-15","o":39.57,"h":40.67,"l":39.54,"c":40.44,"v":309100},{"d":"2025-05-16","o":40.85,"h":41,"l":40.27,"c":40.73,"v":279300},{"d":"2025-05-19","o":40.51,"h":40.88,"l":40.1,"c":40.85,"v":157300},{"d":"2025-05-20","o":40.09,"h":40.98,"l":40.09,"c":40.58,"v":185600},{"d":"2025-05-21","o":41,"h":41,"l":39.82,"c":39.98,"v":350300},{"d":"2025-05-22","o":40.11,"h":40.24,"l":38.83,"c":38.84,"v":390500},{"d":"2025-05-23","o":38.99,"h":39.63,"l":38.79,"c":39.14,"v":193800},{"d":"2025-05-27","o":39.47,"h":40.24,"l":39.14,"c":39.84,"v":235600},{"d":"2025-05-28","o":39.85,"h":40.2,"l":39.51,"c":39.63,"v":86200},{"d":"2025-05-29","o":39.95,"h":40.23,"l":39.4,"c":40.16,"v":136800},{"d":"2025-05-30","o":39.93,"h":40.25,"l":39.83,"c":39.95,"v":835700},{"d":"2025-06-02","o":39.86,"h":40.05,"l":39.25,"c":40.01,"v":166300},{"d":"2025-06-03","o":39.79,"h":40.52,"l":39.68,"c":40.38,"v":113700},{"d":"2025-06-04","o":40.42,"h":40.42,"l":39.96,"c":39.98,"v":211400},{"d":"2025-06-05","o":39.9,"h":40.18,"l":39.53,"c":39.57,"v":118800},{"d":"2025-06-06","o":40.06,"h":40.15,"l":39.6,"c":40.09,"v":151200},{"d":"2025-06-09","o":40.03,"h":40.99,"l":40.01,"c":40.72,"v":150300},{"d":"2025-06-10","o":40.97,"h":40.99,"l":40.33,"c":40.39,"v":180900},{"d":"2025-06-11","o":40.39,"h":40.62,"l":40.3,"c":40.42,"v":151800},{"d":"2025-06-12","o":40.35,"h":40.55,"l":40.07,"c":40.2,"v":102000},{"d":"2025-06-13","o":40.02,"h":40.29,"l":39.27,"c":39.41,"v":205200},{"d":"2025-06-16","o":39.62,"h":40,"l":39.41,"c":39.8,"v":93000},{"d":"2025-06-17","o":39.75,"h":39.84,"l":39.4,"c":39.42,"v":61000},{"d":"2025-06-18","o":39.38,"h":40.07,"l":39.38,"c":39.88,"v":86200},{"d":"2025-06-20","o":40.54,"h":40.83,"l":40.13,"c":40.26,"v":469000},{"d":"2025-06-23","o":40.26,"h":40.76,"l":39.63,"c":39.9,"v":192600},{"d":"2025-06-24","o":39.97,"h":40.67,"l":39.97,"c":40.39,"v":121600},{"d":"2025-06-25","o":40.32,"h":40.73,"l":40.17,"c":40.49,"v":176500},{"d":"2025-06-26","o":40.3,"h":41,"l":40.3,"c":40.9,"v":156700},{"d":"2025-06-27","o":40.87,"h":41,"l":40.19,"c":40.46,"v":212300},{"d":"2025-06-30","o":40.19,"h":40.94,"l":40.1,"c":40.83,"v":150800},{"d":"2025-07-01","o":40.8,"h":40.9,"l":40.39,"c":40.45,"v":123700},{"d":"2025-07-02","o":40.59,"h":41.24,"l":40.36,"c":41.24,"v":197500},{"d":"2025-07-03","o":41.22,"h":41.4,"l":40.99,"c":41.1,"v":157700},{"d":"2025-07-07","o":41.1,"h":41.77,"l":41,"c":41.49,"v":189000},{"d":"2025-07-08","o":41.79,"h":41.99,"l":40.6,"c":40.69,"v":217200},{"d":"2025-07-09","o":41,"h":41.41,"l":40.81,"c":41.12,"v":103500},{"d":"2025-07-10","o":41.33,"h":41.79,"l":41.08,"c":41.67,"v":140800},{"d":"2025-07-11","o":41.28,"h":41.57,"l":41.12,"c":41.38,"v":147200},{"d":"2025-07-14","o":41,"h":41.63,"l":40.87,"c":41.11,"v":260200},{"d":"2025-07-15","o":41.11,"h":41.25,"l":40.35,"c":40.45,"v":175600},{"d":"2025-07-16","o":40.7,"h":41.32,"l":40.47,"c":40.89,"v":172200},{"d":"2025-07-17","o":40.92,"h":41.36,"l":40.85,"c":40.94,"v":167400},{"d":"2025-07-18","o":41,"h":41.48,"l":40.89,"c":41.21,"v":162200},{"d":"2025-07-21","o":41.21,"h":41.83,"l":41.07,"c":41.49,"v":175800},{"d":"2025-07-22","o":41.49,"h":42.2,"l":41.25,"c":42.02,"v":239300},{"d":"2025-07-23","o":42.21,"h":42.6,"l":41.76,"c":41.77,"v":160600},{"d":"2025-07-24","o":42.53,"h":43.1,"l":41.66,"c":42.77,"v":177600},{"d":"2025-07-25","o":43.01,"h":43.3,"l":42.58,"c":42.88,"v":185000},{"d":"2025-07-28","o":42.95,"h":42.97,"l":42.25,"c":42.39,"v":189400},{"d":"2025-07-29","o":42.3,"h":42.57,"l":42.05,"c":42.13,"v":106200},{"d":"2025-07-30","o":41.78,"h":41.98,"l":40.01,"c":41.39,"v":260600},{"d":"2025-07-31","o":41.35,"h":41.94,"l":40.69,"c":40.79,"v":211200},{"d":"2025-08-01","o":40.57,"h":41,"l":40.25,"c":40.62,"v":160100},{"d":"2025-08-04","o":40.02,"h":40.33,"l":39.74,"c":40.28,"v":152400},{"d":"2025-08-05","o":40.31,"h":40.33,"l":39.75,"c":39.9,"v":232900},{"d":"2025-08-06","o":40,"h":40.37,"l":39.89,"c":40.23,"v":69900},{"d":"2025-08-07","o":40.26,"h":40.4,"l":39.94,"c":40.09,"v":220200},{"d":"2025-08-08","o":40.12,"h":40.8,"l":40.1,"c":40.4,"v":247900},{"d":"2025-08-11","o":40.33,"h":40.7,"l":39.75,"c":39.75,"v":150700},{"d":"2025-08-12","o":39.81,"h":40.23,"l":39.59,"c":40.11,"v":214200},{"d":"2025-08-13","o":40.36,"h":41.27,"l":40.17,"c":41.07,"v":202000},{"d":"2025-08-14","o":41.05,"h":41.6,"l":40.97,"c":41.22,"v":259000},{"d":"2025-08-15","o":40.95,"h":41.38,"l":40.3,"c":40.46,"v":163000},{"d":"2025-08-18","o":40.45,"h":40.97,"l":40.15,"c":40.41,"v":100900},{"d":"2025-08-19","o":40.41,"h":40.64,"l":38.86,"c":39.83,"v":315400},{"d":"2025-08-20","o":39.64,"h":40,"l":39.55,"c":39.87,"v":119100},{"d":"2025-08-21","o":39.88,"h":39.88,"l":39.35,"c":39.53,"v":85100},{"d":"2025-08-22","o":39.52,"h":40.24,"l":39.45,"c":40.2,"v":151600},{"d":"2025-08-25","o":40.06,"h":40.4,"l":39.83,"c":40.13,"v":143000},{"d":"2025-08-26","o":39.78,"h":40.03,"l":39.58,"c":39.7,"v":180900},{"d":"2025-08-27","o":39.7,"h":40.03,"l":39.56,"c":40,"v":129200},{"d":"2025-08-28","o":40.18,"h":40.18,"l":39.65,"c":39.73,"v":104000},{"d":"2025-08-29","o":39.62,"h":39.82,"l":39.51,"c":39.58,"v":106900},{"d":"2025-09-02","o":39.48,"h":39.52,"l":38.86,"c":39.32,"v":169800},{"d":"2025-09-03","o":39.54,"h":39.55,"l":38.98,"c":39.55,"v":202900},{"d":"2025-09-04","o":39.63,"h":39.63,"l":38.96,"c":39.44,"v":172700},{"d":"2025-09-05","o":39.33,"h":39.6,"l":38.7,"c":38.82,"v":214700},{"d":"2025-09-08","o":38.86,"h":39.13,"l":38.32,"c":38.51,"v":154600},{"d":"2025-09-09","o":38.25,"h":38.52,"l":37.58,"c":38.02,"v":393800},{"d":"2025-09-10","o":38,"h":38.25,"l":37.6,"c":37.76,"v":203200},{"d":"2025-09-11","o":37.78,"h":38.52,"l":37.78,"c":38.36,"v":224900},{"d":"2025-09-12","o":38.31,"h":38.53,"l":37.86,"c":37.93,"v":164900},{"d":"2025-09-15","o":37.98,"h":38.3,"l":37.9,"c":37.94,"v":140700},{"d":"2025-09-16","o":38.01,"h":38.19,"l":37.8,"c":38.15,"v":125600},{"d":"2025-09-17","o":38.07,"h":38.53,"l":38.02,"c":38.25,"v":136500},{"d":"2025-09-18","o":38.2,"h":38.87,"l":38.2,"c":38.81,"v":104100},{"d":"2025-09-19","o":39,"h":39.09,"l":38.5,"c":39.08,"v":146500},{"d":"2025-09-22","o":38.72,"h":39.14,"l":38.7,"c":38.84,"v":139700},{"d":"2025-09-23","o":38.75,"h":38.92,"l":38.02,"c":38.19,"v":224300},{"d":"2025-09-24","o":38.05,"h":38.35,"l":37.75,"c":37.84,"v":146000},{"d":"2025-09-25","o":37.74,"h":38.07,"l":37.63,"c":38.07,"v":161700},{"d":"2025-09-26","o":38,"h":38.18,"l":37.75,"c":37.9,"v":144500},{"d":"2025-09-29","o":37.89,"h":38.22,"l":37.8,"c":37.88,"v":100800},{"d":"2025-09-30","o":38.35,"h":38.35,"l":37.63,"c":38.22,"v":123100},{"d":"2025-10-01","o":37.82,"h":38.17,"l":37.25,"c":37.26,"v":201000},{"d":"2025-10-02","o":37.3,"h":37.9,"l":37.25,"c":37.57,"v":210500},{"d":"2025-10-03","o":38.03,"h":38.47,"l":37.61,"c":38.42,"v":128400},{"d":"2025-10-06","o":38.22,"h":38.9,"l":38.2,"c":38.45,"v":146700},{"d":"2025-10-07","o":38.35,"h":38.78,"l":38.26,"c":38.44,"v":116400},{"d":"2025-10-08","o":38.32,"h":38.86,"l":38.32,"c":38.62,"v":86000},{"d":"2025-10-09","o":38.62,"h":38.86,"l":38.03,"c":38.13,"v":116700},{"d":"2025-10-10","o":38.15,"h":38.5,"l":38.03,"c":38.18,"v":181600},{"d":"2025-10-13","o":38.4,"h":38.99,"l":38.22,"c":38.68,"v":133200},{"d":"2025-10-14","o":38.74,"h":39.59,"l":38.59,"c":39.54,"v":153300},{"d":"2025-10-15","o":39.77,"h":39.87,"l":39.54,"c":39.76,"v":140600},{"d":"2025-10-16","o":39.67,"h":39.94,"l":39.48,"c":39.65,"v":165700},{"d":"2025-10-17","o":39.65,"h":39.65,"l":39.01,"c":39.21,"v":145800},{"d":"2025-10-20","o":39.15,"h":39.66,"l":39.03,"c":39.56,"v":151500},{"d":"2025-10-21","o":39.16,"h":40.19,"l":39.16,"c":40.07,"v":215500},{"d":"2025-10-22","o":40.09,"h":40.2,"l":39.32,"c":39.35,"v":323100},{"d":"2025-10-23","o":39.6,"h":39.61,"l":39.01,"c":39.31,"v":96600},{"d":"2025-10-24","o":39.59,"h":39.84,"l":39.4,"c":39.6,"v":110200},{"d":"2025-10-27","o":39.95,"h":40.32,"l":39.86,"c":40.06,"v":159700},{"d":"2025-10-28","o":40.13,"h":40.78,"l":40,"c":40.4,"v":190400},{"d":"2025-10-29","o":40.1,"h":40.55,"l":39.8,"c":40.01,"v":170300},{"d":"2025-10-30","o":39.71,"h":40.28,"l":39.41,"c":39.75,"v":230100},{"d":"2025-10-31","o":39.8,"h":40.37,"l":39.6,"c":40.22,"v":201100},{"d":"2025-11-03","o":39.18,"h":39.78,"l":39.06,"c":39.57,"v":161800},{"d":"2025-11-04","o":39.5,"h":39.6,"l":39.13,"c":39.22,"v":163900},{"d":"2025-11-05","o":39.11,"h":39.77,"l":39.11,"c":39.62,"v":210100},{"d":"2025-11-06","o":39.69,"h":39.82,"l":39.46,"c":39.66,"v":123300},{"d":"2025-11-07","o":39.41,"h":39.81,"l":39.01,"c":39.14,"v":169800},{"d":"2025-11-10","o":39.25,"h":39.49,"l":39.05,"c":39.39,"v":112600},{"d":"2025-11-11","o":39.25,"h":39.85,"l":39.22,"c":39.69,"v":179900},{"d":"2025-11-12","o":39.87,"h":39.87,"l":39.71,"c":39.73,"v":128500},{"d":"2025-11-13","o":39.68,"h":39.83,"l":39.42,"c":39.71,"v":125200},{"d":"2025-11-14","o":39.3,"h":39.8,"l":39.26,"c":39.34,"v":128100},{"d":"2025-11-17","o":39.52,"h":39.52,"l":38.89,"c":38.92,"v":171400},{"d":"2025-11-18","o":38.74,"h":39.27,"l":38.54,"c":39.13,"v":156000},{"d":"2025-11-19","o":39.24,"h":39.5,"l":39.13,"c":39.42,"v":199500},{"d":"2025-11-20","o":39.5,"h":39.94,"l":38.51,"c":38.51,"v":549900},{"d":"2025-11-21","o":38.68,"h":39.75,"l":38.68,"c":39.48,"v":141400},{"d":"2025-11-24","o":39.51,"h":40.25,"l":39.46,"c":40.18,"v":141200},{"d":"2025-11-25","o":40.25,"h":41.21,"l":40.25,"c":41.07,"v":222700},{"d":"2025-11-26","o":40.91,"h":41.5,"l":40.91,"c":41.1,"v":157700},{"d":"2025-11-28","o":40.8,"h":41.51,"l":40.8,"c":41.31,"v":71200},{"d":"2025-12-01","o":40.93,"h":41.67,"l":40.93,"c":41.43,"v":153600},{"d":"2025-12-02","o":41.59,"h":41.78,"l":41.43,"c":41.69,"v":159200},{"d":"2025-12-03","o":41.61,"h":41.94,"l":41.01,"c":41.01,"v":181800},{"d":"2025-12-04","o":41.01,"h":41.81,"l":40.93,"c":41.58,"v":173100},{"d":"2025-12-05","o":41.84,"h":42.8,"l":41.64,"c":42.8,"v":312100},{"d":"2025-12-08","o":42.67,"h":42.71,"l":41.85,"c":41.88,"v":145300},{"d":"2025-12-09","o":41.12,"h":41.79,"l":40.26,"c":40.59,"v":678200},{"d":"2025-12-10","o":40.66,"h":41.22,"l":40.5,"c":41.11,"v":374600},{"d":"2025-12-11","o":41.09,"h":41.37,"l":40.48,"c":40.66,"v":221400},{"d":"2025-12-12","o":40.26,"h":40.79,"l":39.75,"c":39.96,"v":179700},{"d":"2025-12-15","o":39.99,"h":40.54,"l":39.89,"c":39.92,"v":170700},{"d":"2025-12-16","o":39.96,"h":40.31,"l":39.79,"c":39.85,"v":182700},{"d":"2025-12-17","o":39.75,"h":40.14,"l":39.04,"c":39.36,"v":198700},{"d":"2025-12-18","o":39.41,"h":39.7,"l":39.18,"c":39.22,"v":150800},{"d":"2025-12-19","o":39.95,"h":39.95,"l":38.9,"c":39.31,"v":203900},{"d":"2025-12-22","o":39.12,"h":39.75,"l":38.88,"c":39.07,"v":220200},{"d":"2025-12-23","o":38.71,"h":39.03,"l":38.71,"c":38.84,"v":141600},{"d":"2025-12-24","o":38.7,"h":39.24,"l":38.6,"c":39.02,"v":66400},{"d":"2025-12-26","o":38.82,"h":39.3,"l":38.82,"c":39.17,"v":121400},{"d":"2025-12-29","o":39.05,"h":39.28,"l":38.4,"c":39.19,"v":161300},{"d":"2025-12-30","o":39.02,"h":39.27,"l":38.88,"c":39.04,"v":102200},{"d":"2025-12-31","o":39.04,"h":39.07,"l":38.48,"c":38.48,"v":156900},{"d":"2026-01-02","o":38.4,"h":38.85,"l":38.26,"c":38.64,"v":170800},{"d":"2026-01-05","o":38.49,"h":39.61,"l":38.31,"c":39.29,"v":229100},{"d":"2026-01-06","o":39.37,"h":39.78,"l":39.11,"c":39.59,"v":108400},{"d":"2026-01-07","o":39.43,"h":39.9,"l":38.77,"c":38.96,"v":183400},{"d":"2026-01-08","o":38.77,"h":38.89,"l":38.33,"c":38.4,"v":230000},{"d":"2026-01-09","o":38.45,"h":38.87,"l":38.3,"c":38.31,"v":177500},{"d":"2026-01-12","o":38.14,"h":38.57,"l":38.02,"c":38.47,"v":232800},{"d":"2026-01-13","o":38.32,"h":38.5,"l":37.93,"c":37.94,"v":232400},{"d":"2026-01-14","o":37.94,"h":39.09,"l":37.94,"c":38.91,"v":330700},{"d":"2026-01-15","o":38.9,"h":39.58,"l":38.9,"c":39.25,"v":279800},{"d":"2026-01-16","o":39.52,"h":40.27,"l":39.16,"c":40.17,"v":561200},{"d":"2026-01-20","o":39.85,"h":40.37,"l":39.43,"c":39.9,"v":316800},{"d":"2026-01-21","o":40.14,"h":40.6,"l":40.02,"c":40.36,"v":270600},{"d":"2026-01-22","o":40.68,"h":40.72,"l":39.45,"c":39.73,"v":287200},{"d":"2026-01-23","o":39.52,"h":39.52,"l":38.55,"c":38.96,"v":287000},{"d":"2026-01-26","o":39.07,"h":42.19,"l":39.01,"c":41.88,"v":1630800},{"d":"2026-01-27","o":43,"h":43.93,"l":41.6,"c":42.32,"v":831000},{"d":"2026-01-28","o":43.32,"h":44.11,"l":42.57,"c":42.57,"v":718300},{"d":"2026-01-29","o":43,"h":43.34,"l":41.02,"c":41.29,"v":629900},{"d":"2026-01-30","o":41.56,"h":42.65,"l":41.56,"c":42.54,"v":516600},{"d":"2026-02-02","o":42.95,"h":43.26,"l":41.77,"c":41.88,"v":553600},{"d":"2026-02-03","o":42.22,"h":42.5,"l":41.14,"c":41.36,"v":369400},{"d":"2026-02-04","o":41.83,"h":43,"l":41.26,"c":42.45,"v":1001200},{"d":"2026-02-05","o":42.36,"h":43.79,"l":41.91,"c":42.36,"v":809400},{"d":"2026-02-06","o":42.99,"h":43,"l":39.36,"c":39.43,"v":1304900},{"d":"2026-02-09","o":40.16,"h":40.69,"l":39.39,"c":39.71,"v":795000},{"d":"2026-02-10","o":39.72,"h":40.24,"l":39.36,"c":39.91,"v":742700},{"d":"2026-02-11","o":39.98,"h":40.29,"l":39.39,"c":40.28,"v":401700},{"d":"2026-02-12","o":40.3,"h":40.72,"l":39.59,"c":40.52,"v":449800},{"d":"2026-02-13","o":40.33,"h":41.34,"l":40.3,"c":40.84,"v":369400},{"d":"2026-02-17","o":41.51,"h":41.68,"l":40.94,"c":41.43,"v":438200},{"d":"2026-02-18","o":41.48,"h":41.65,"l":40.69,"c":41.09,"v":449400},{"d":"2026-02-19","o":40.87,"h":41.14,"l":40.4,"c":40.84,"v":451000},{"d":"2026-02-20","o":39.6,"h":39.93,"l":39.39,"c":39.67,"v":291300},{"d":"2026-02-23","o":39.4,"h":39.54,"l":37.8,"c":38.41,"v":735300},{"d":"2026-02-24","o":38.42,"h":38.99,"l":38.01,"c":38.51,"v":493100},{"d":"2026-02-25","o":38.67,"h":39.83,"l":38.35,"c":39.82,"v":300500},{"d":"2026-02-26","o":39.5,"h":40.04,"l":39.25,"c":39.64,"v":294000},{"d":"2026-02-27","o":39.46,"h":39.95,"l":38.8,"c":39.26,"v":220100},{"d":"2026-03-02","o":38.18,"h":39.37,"l":38.05,"c":39.09,"v":282900},{"d":"2026-03-03","o":38.54,"h":39.42,"l":38.3,"c":39.12,"v":234100},{"d":"2026-03-04","o":39.23,"h":39.34,"l":38.6,"c":38.68,"v":246300},{"d":"2026-03-05","o":38.7,"h":38.7,"l":38.1,"c":38.54,"v":454300},{"d":"2026-03-06","o":38.37,"h":38.54,"l":37.8,"c":37.91,"v":458300},{"d":"2026-03-09","o":37.44,"h":38.18,"l":37.17,"c":37.91,"v":472800},{"d":"2026-03-10","o":38,"h":38.94,"l":37.71,"c":38.8,"v":392900},{"d":"2026-03-11","o":39.49,"h":40.18,"l":38.95,"c":39.25,"v":764400},{"d":"2026-03-12","o":39.74,"h":39.92,"l":37.9,"c":37.96,"v":625500},{"d":"2026-03-13","o":38.24,"h":38.65,"l":38.08,"c":38.09,"v":235800},{"d":"2026-03-16","o":38.48,"h":38.85,"l":37.87,"c":38.06,"v":253100},{"d":"2026-03-17","o":38.2,"h":38.85,"l":38.06,"c":38.06,"v":267200},{"d":"2026-03-18","o":38,"h":38.34,"l":37.5,"c":37.51,"v":341000},{"d":"2026-03-19","o":37.5,"h":38,"l":37.07,"c":37.46,"v":310300},{"d":"2026-03-20","o":37.65,"h":37.65,"l":36.94,"c":37.1,"v":331600},{"d":"2026-03-23","o":37.3,"h":37.85,"l":37,"c":37.39,"v":396100},{"d":"2026-03-24","o":37.2,"h":37.5,"l":36.4,"c":36.55,"v":441600},{"d":"2026-03-25","o":36.86,"h":37.39,"l":36.46,"c":36.72,"v":316100},{"d":"2026-03-26","o":37.25,"h":38.1,"l":36.97,"c":37,"v":595400},{"d":"2026-03-27","o":37.06,"h":37.41,"l":35.59,"c":35.66,"v":492900},{"d":"2026-03-30","o":35.66,"h":36.85,"l":35.65,"c":36.46,"v":330400},{"d":"2026-03-31","o":36.91,"h":37.48,"l":36.7,"c":37.44,"v":354795},{"d":"2026-04-01","o":37.5,"h":38.18,"l":37.21,"c":37.99,"v":364490},{"d":"2026-04-02","o":37.59,"h":38.68,"l":37.38,"c":38.63,"v":272996},{"d":"2026-04-06","o":38.89,"h":39.25,"l":38,"c":38.14,"v":337797},{"d":"2026-04-07","o":38,"h":38.26,"l":37.3,"c":37.55,"v":241964},{"d":"2026-04-08","o":38.03,"h":38.43,"l":37.8,"c":38.38,"v":261588},{"d":"2026-04-09","o":38,"h":38.39,"l":37.8,"c":38.26,"v":139216},{"d":"2026-04-10","o":38.03,"h":38.21,"l":37.81,"c":38.03,"v":140723},{"d":"2026-04-13","o":37.93,"h":38.75,"l":37.8,"c":38.67,"v":156598},{"d":"2026-04-14","o":38.53,"h":38.99,"l":38.48,"c":38.8,"v":160945},{"d":"2026-04-15","o":38.99,"h":39.2,"l":38.75,"c":38.77,"v":141048},{"d":"2026-04-16","o":38.99,"h":39.17,"l":38.4,"c":38.71,"v":141923},{"d":"2026-04-17","o":39,"h":39.18,"l":38.75,"c":38.89,"v":190807},{"d":"2026-04-20","o":38.9,"h":39.38,"l":38.72,"c":38.85,"v":178863},{"d":"2026-04-21","o":38.99,"h":39.31,"l":38.83,"c":38.91,"v":206359},{"d":"2026-04-22","o":39.04,"h":39.25,"l":38.92,"c":39.06,"v":163751},{"d":"2026-04-23","o":39.25,"h":39.26,"l":38.7,"c":38.79,"v":199716},{"d":"2026-04-24","o":38.65,"h":39,"l":38.64,"c":38.82,"v":144300},{"d":"2026-04-27","o":38.81,"h":38.99,"l":38.01,"c":38.07,"v":304837},{"d":"2026-04-28","o":38,"h":38.58,"l":37.65,"c":38.43,"v":221771},{"d":"2026-04-29","o":39,"h":39.73,"l":38.98,"c":39.33,"v":529070},{"d":"2026-04-30","o":39.5,"h":40.35,"l":39.4,"c":39.9,"v":547762},{"d":"2026-05-01","o":40,"h":40,"l":39.36,"c":39.51,"v":258443},{"d":"2026-05-04","o":39.48,"h":39.88,"l":39.15,"c":39.42,"v":296421},{"d":"2026-05-05","o":39.67,"h":40.47,"l":39.56,"c":40.34,"v":375987},{"d":"2026-05-06","o":40.5,"h":40.5,"l":39.81,"c":40.02,"v":310308},{"d":"2026-05-07","o":39.9,"h":40.19,"l":39.72,"c":39.81,"v":396587},{"d":"2026-05-08","o":39.11,"h":39.3,"l":38.65,"c":39.11,"v":355995},{"d":"2026-05-11","o":39.13,"h":39.21,"l":38.2,"c":38.42,"v":450988},{"d":"2026-05-12","o":38.64,"h":38.77,"l":38.1,"c":38.61,"v":173496},{"d":"2026-05-13","o":38.56,"h":38.64,"l":38,"c":38.51,"v":196446},{"d":"2026-05-14","o":38.31,"h":38.85,"l":38.12,"c":38.12,"v":235330},{"d":"2026-05-15","o":38.25,"h":38.53,"l":38.03,"c":38.06,"v":177362},{"d":"2026-05-18","o":38.09,"h":38.84,"l":38.09,"c":38.41,"v":216490},{"d":"2026-05-19","o":38.5,"h":38.75,"l":37.85,"c":38.07,"v":186880}]