[{"d":"1980-03-17","o":0.93,"h":0.95,"l":0.93,"c":0.93,"v":19500},{"d":"1980-03-18","o":0.93,"h":0.93,"l":0.91,"c":0.92,"v":33000},{"d":"1980-03-19","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1980-03-20","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":30000},{"d":"1980-03-21","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":10500},{"d":"1980-03-24","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":25500},{"d":"1980-03-25","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":18000},{"d":"1980-03-26","o":0.93,"h":0.94,"l":0.92,"c":0.93,"v":117000},{"d":"1980-03-27","o":0.92,"h":0.92,"l":0.9,"c":0.9,"v":75000},{"d":"1980-03-28","o":0.91,"h":0.92,"l":0.91,"c":0.91,"v":19500},{"d":"1980-03-31","o":0.92,"h":0.93,"l":0.92,"c":0.92,"v":22500},{"d":"1980-04-01","o":0.92,"h":0.93,"l":0.92,"c":0.92,"v":31500},{"d":"1980-04-02","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":33000},{"d":"1980-04-03","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":33000},{"d":"1980-04-07","o":0.94,"h":0.94,"l":0.92,"c":0.92,"v":15000},{"d":"1980-04-08","o":0.92,"h":0.93,"l":0.91,"c":0.93,"v":6000},{"d":"1980-04-09","o":0.91,"h":0.91,"l":0.9,"c":0.91,"v":3000},{"d":"1980-04-10","o":0.91,"h":0.91,"l":0.9,"c":0.91,"v":7500},{"d":"1980-04-11","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":3000},{"d":"1980-04-14","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":6000},{"d":"1980-04-15","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":4500},{"d":"1980-04-16","o":0.89,"h":0.9,"l":0.88,"c":0.88,"v":16500},{"d":"1980-04-17","o":0.88,"h":0.88,"l":0.87,"c":0.88,"v":37500},{"d":"1980-04-18","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":1500},{"d":"1980-04-21","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":0},{"d":"1980-04-22","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":9000},{"d":"1980-04-23","o":0.88,"h":0.89,"l":0.88,"c":0.89,"v":13500},{"d":"1980-04-24","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1980-04-25","o":0.89,"h":0.89,"l":0.88,"c":0.89,"v":6000},{"d":"1980-04-28","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":3000},{"d":"1980-04-29","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":4500},{"d":"1980-04-30","o":0.89,"h":0.9,"l":0.88,"c":0.9,"v":16500},{"d":"1980-05-01","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":27000},{"d":"1980-05-02","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":12000},{"d":"1980-05-05","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":4500},{"d":"1980-05-06","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":24000},{"d":"1980-05-07","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"1980-05-08","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"1980-05-09","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":10500},{"d":"1980-05-12","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":3000},{"d":"1980-05-13","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":54000},{"d":"1980-05-14","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":45000},{"d":"1980-05-15","o":0.9,"h":0.91,"l":0.9,"c":0.91,"v":6000},{"d":"1980-05-16","o":0.92,"h":0.93,"l":0.92,"c":0.93,"v":30000},{"d":"1980-05-19","o":0.93,"h":0.93,"l":0.92,"c":0.93,"v":15000},{"d":"1980-05-20","o":0.93,"h":0.93,"l":0.91,"c":0.91,"v":30000},{"d":"1980-05-21","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":25500},{"d":"1980-05-22","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":4500},{"d":"1980-05-23","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"1980-05-27","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":103500},{"d":"1980-05-28","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":19500},{"d":"1980-05-29","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":3000},{"d":"1980-05-30","o":0.91,"h":0.92,"l":0.91,"c":0.92,"v":16500},{"d":"1980-06-02","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":1500},{"d":"1980-06-03","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":3000},{"d":"1980-06-04","o":0.92,"h":0.92,"l":0.91,"c":0.92,"v":13500},{"d":"1980-06-05","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":12000},{"d":"1980-06-06","o":0.91,"h":0.92,"l":0.91,"c":0.91,"v":9000},{"d":"1980-06-09","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":15000},{"d":"1980-06-10","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":1500},{"d":"1980-06-11","o":0.91,"h":0.93,"l":0.91,"c":0.93,"v":22500},{"d":"1980-06-12","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":6000},{"d":"1980-06-13","o":0.92,"h":0.93,"l":0.92,"c":0.92,"v":13500},{"d":"1980-06-16","o":0.92,"h":0.93,"l":0.92,"c":0.92,"v":12000},{"d":"1980-06-17","o":0.92,"h":0.92,"l":0.91,"c":0.91,"v":19500},{"d":"1980-06-18","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":166500},{"d":"1980-06-19","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":4500},{"d":"1980-06-20","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":7500},{"d":"1980-06-23","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":12000},{"d":"1980-06-24","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":10500},{"d":"1980-06-25","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":28500},{"d":"1980-06-26","o":0.88,"h":0.89,"l":0.88,"c":0.89,"v":10500},{"d":"1980-06-27","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":10500},{"d":"1980-06-30","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":25500},{"d":"1980-07-01","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":9000},{"d":"1980-07-02","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":31500},{"d":"1980-07-03","o":0.87,"h":0.88,"l":0.87,"c":0.87,"v":58500},{"d":"1980-07-07","o":0.9,"h":0.92,"l":0.9,"c":0.92,"v":78000},{"d":"1980-07-08","o":0.92,"h":0.92,"l":0.9,"c":0.91,"v":70500},{"d":"1980-07-09","o":0.91,"h":0.92,"l":0.91,"c":0.92,"v":63000},{"d":"1980-07-10","o":0.92,"h":0.92,"l":0.91,"c":0.91,"v":49500},{"d":"1980-07-11","o":0.91,"h":0.93,"l":0.91,"c":0.93,"v":40500},{"d":"1980-07-14","o":0.93,"h":0.95,"l":0.93,"c":0.95,"v":51000},{"d":"1980-07-15","o":0.95,"h":0.99,"l":0.95,"c":0.98,"v":334500},{"d":"1980-07-16","o":0.98,"h":0.98,"l":0.97,"c":0.98,"v":46500},{"d":"1980-07-17","o":0.98,"h":1,"l":0.98,"c":1,"v":49500},{"d":"1980-07-18","o":1,"h":1.03,"l":1,"c":1.02,"v":129000},{"d":"1980-07-21","o":1.02,"h":1.03,"l":1.02,"c":1.03,"v":31500},{"d":"1980-07-22","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":30000},{"d":"1980-07-23","o":1.03,"h":1.03,"l":1.02,"c":1.02,"v":16500},{"d":"1980-07-24","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":27000},{"d":"1980-07-25","o":1.02,"h":1.02,"l":1.01,"c":1.02,"v":28500},{"d":"1980-07-28","o":1.02,"h":1.02,"l":1.01,"c":1.02,"v":42000},{"d":"1980-07-29","o":1.02,"h":1.02,"l":1.01,"c":1.01,"v":24000},{"d":"1980-07-30","o":1.01,"h":1.03,"l":1.01,"c":1.02,"v":28500},{"d":"1980-07-31","o":1.02,"h":1.03,"l":1.01,"c":1.01,"v":49500},{"d":"1980-08-01","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":22500},{"d":"1980-08-04","o":1.02,"h":1.02,"l":1.01,"c":1.02,"v":16500},{"d":"1980-08-05","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":189000},{"d":"1980-08-06","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":6000},{"d":"1980-08-07","o":1.02,"h":1.07,"l":1.02,"c":1.07,"v":268500},{"d":"1980-08-08","o":1.07,"h":1.07,"l":1.05,"c":1.07,"v":27000},{"d":"1980-08-11","o":1.07,"h":1.07,"l":1.05,"c":1.06,"v":12000},{"d":"1980-08-12","o":1.06,"h":1.07,"l":1.04,"c":1.05,"v":43500},{"d":"1980-08-13","o":1.03,"h":1.03,"l":1.02,"c":1.03,"v":54000},{"d":"1980-08-14","o":1.03,"h":1.05,"l":1.02,"c":1.04,"v":9000},{"d":"1980-08-15","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":6000},{"d":"1980-08-18","o":1.04,"h":1.04,"l":1.03,"c":1.04,"v":37500},{"d":"1980-08-19","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":24000},{"d":"1980-08-20","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":6000},{"d":"1980-08-21","o":1.02,"h":1.03,"l":1.02,"c":1.03,"v":21000},{"d":"1980-08-22","o":1.04,"h":1.05,"l":1.04,"c":1.04,"v":21000},{"d":"1980-08-25","o":1.04,"h":1.05,"l":1.04,"c":1.04,"v":13500},{"d":"1980-08-26","o":1.02,"h":1.02,"l":1,"c":1.01,"v":42000},{"d":"1980-08-27","o":1,"h":1,"l":1,"c":1,"v":4500},{"d":"1980-08-28","o":1,"h":1.01,"l":1,"c":1.01,"v":6000},{"d":"1980-08-29","o":1.01,"h":1.01,"l":0.99,"c":0.99,"v":24000},{"d":"1980-09-02","o":0.99,"h":1,"l":0.99,"c":0.99,"v":10500},{"d":"1980-09-03","o":1,"h":1.02,"l":1,"c":1.02,"v":40500},{"d":"1980-09-04","o":1.02,"h":1.02,"l":1,"c":1.02,"v":40500},{"d":"1980-09-05","o":1.02,"h":1.02,"l":1,"c":1.02,"v":15000},{"d":"1980-09-08","o":1.02,"h":1.02,"l":1.01,"c":1.02,"v":15000},{"d":"1980-09-09","o":1.02,"h":1.03,"l":1.02,"c":1.03,"v":30000},{"d":"1980-09-10","o":1.03,"h":1.07,"l":1.03,"c":1.07,"v":66000},{"d":"1980-09-11","o":1.07,"h":1.08,"l":1.07,"c":1.08,"v":22500},{"d":"1980-09-12","o":1.08,"h":1.1,"l":1.08,"c":1.08,"v":39000},{"d":"1980-09-15","o":1.08,"h":1.09,"l":1.07,"c":1.08,"v":31500},{"d":"1980-09-16","o":1.08,"h":1.1,"l":1.07,"c":1.1,"v":352500},{"d":"1980-09-17","o":1.12,"h":1.13,"l":1.12,"c":1.12,"v":60000},{"d":"1980-09-18","o":1.12,"h":1.15,"l":1.12,"c":1.12,"v":37500},{"d":"1980-09-19","o":1.12,"h":1.17,"l":1.11,"c":1.16,"v":37500},{"d":"1980-09-22","o":1.16,"h":1.17,"l":1.15,"c":1.17,"v":52500},{"d":"1980-09-23","o":1.17,"h":1.18,"l":1.17,"c":1.17,"v":36000},{"d":"1980-09-24","o":1.17,"h":1.18,"l":1.14,"c":1.18,"v":70500},{"d":"1980-09-25","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":28500},{"d":"1980-09-26","o":1.16,"h":1.16,"l":1.15,"c":1.16,"v":76500},{"d":"1980-09-29","o":1.14,"h":1.14,"l":1.12,"c":1.14,"v":94500},{"d":"1980-09-30","o":1.13,"h":1.13,"l":1.08,"c":1.08,"v":537000},{"d":"1980-10-01","o":1.09,"h":1.11,"l":1.09,"c":1.11,"v":33000},{"d":"1980-10-02","o":1.12,"h":1.13,"l":1.12,"c":1.12,"v":78000},{"d":"1980-10-03","o":1.12,"h":1.14,"l":1.12,"c":1.13,"v":28500},{"d":"1980-10-06","o":1.13,"h":1.14,"l":1.12,"c":1.14,"v":16500},{"d":"1980-10-07","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":7500},{"d":"1980-10-08","o":1.13,"h":1.13,"l":1.12,"c":1.13,"v":7500},{"d":"1980-10-09","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1980-10-10","o":1.13,"h":1.13,"l":1.12,"c":1.13,"v":9000},{"d":"1980-10-13","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1980-10-14","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":4500},{"d":"1980-10-15","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":37500},{"d":"1980-10-16","o":1.12,"h":1.12,"l":1.1,"c":1.11,"v":67500},{"d":"1980-10-17","o":1.11,"h":1.11,"l":1.1,"c":1.11,"v":22500},{"d":"1980-10-20","o":1.11,"h":1.12,"l":1.09,"c":1.09,"v":262500},{"d":"1980-10-21","o":1.1,"h":1.11,"l":1.1,"c":1.1,"v":22500},{"d":"1980-10-22","o":1.1,"h":1.12,"l":1.1,"c":1.12,"v":48000},{"d":"1980-10-23","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":1500},{"d":"1980-10-24","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":10500},{"d":"1980-10-27","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":39000},{"d":"1980-10-28","o":1.11,"h":1.12,"l":1.1,"c":1.12,"v":12000},{"d":"1980-10-29","o":1.11,"h":1.11,"l":1.1,"c":1.11,"v":15000},{"d":"1980-10-30","o":1.11,"h":1.11,"l":1.09,"c":1.11,"v":25500},{"d":"1980-10-31","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":4500},{"d":"1980-11-03","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":3000},{"d":"1980-11-05","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":12000},{"d":"1980-11-06","o":1.1,"h":1.12,"l":1.1,"c":1.12,"v":9000},{"d":"1980-11-07","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":9000},{"d":"1980-11-10","o":1.11,"h":1.12,"l":1.11,"c":1.12,"v":6000},{"d":"1980-11-11","o":1.11,"h":1.11,"l":1.1,"c":1.1,"v":3000},{"d":"1980-11-12","o":1.1,"h":1.12,"l":1.1,"c":1.11,"v":13500},{"d":"1980-11-13","o":1.11,"h":1.13,"l":1.11,"c":1.12,"v":57000},{"d":"1980-11-14","o":1.12,"h":1.13,"l":1.12,"c":1.12,"v":31500},{"d":"1980-11-17","o":1.12,"h":1.14,"l":1.12,"c":1.13,"v":280500},{"d":"1980-11-18","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1980-11-19","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":72000},{"d":"1980-11-20","o":1.13,"h":1.14,"l":1.13,"c":1.14,"v":12000},{"d":"1980-11-21","o":1.15,"h":1.17,"l":1.15,"c":1.16,"v":66000},{"d":"1980-11-24","o":1.16,"h":1.16,"l":1.14,"c":1.14,"v":28500},{"d":"1980-11-25","o":1.14,"h":1.16,"l":1.14,"c":1.15,"v":21000},{"d":"1980-11-26","o":1.15,"h":1.16,"l":1.15,"c":1.16,"v":145500},{"d":"1980-11-28","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":24000},{"d":"1980-12-01","o":1.14,"h":1.14,"l":1.13,"c":1.13,"v":9000},{"d":"1980-12-02","o":1.13,"h":1.13,"l":1.12,"c":1.12,"v":6000},{"d":"1980-12-03","o":1.12,"h":1.12,"l":1.11,"c":1.11,"v":13500},{"d":"1980-12-04","o":1.11,"h":1.11,"l":1.1,"c":1.1,"v":16500},{"d":"1980-12-05","o":1.09,"h":1.09,"l":1.08,"c":1.08,"v":7500},{"d":"1980-12-08","o":1.08,"h":1.08,"l":1.07,"c":1.07,"v":30000},{"d":"1980-12-09","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":1500},{"d":"1980-12-10","o":1.05,"h":1.05,"l":1.04,"c":1.04,"v":15000},{"d":"1980-12-11","o":1.03,"h":1.03,"l":1.01,"c":1.01,"v":12000},{"d":"1980-12-12","o":1.01,"h":1.01,"l":1,"c":1,"v":7500},{"d":"1980-12-15","o":1,"h":1,"l":1,"c":1,"v":3000},{"d":"1980-12-16","o":1,"h":1,"l":1,"c":1,"v":18000},{"d":"1980-12-17","o":1,"h":1.04,"l":1,"c":1.04,"v":37500},{"d":"1980-12-18","o":1.04,"h":1.04,"l":1.03,"c":1.04,"v":9000},{"d":"1980-12-19","o":1.04,"h":1.04,"l":1.03,"c":1.03,"v":3000},{"d":"1980-12-22","o":1.05,"h":1.06,"l":1.05,"c":1.05,"v":24000},{"d":"1980-12-23","o":1.05,"h":1.06,"l":1.05,"c":1.06,"v":3000},{"d":"1980-12-24","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":9000},{"d":"1980-12-26","o":1.04,"h":1.05,"l":1.04,"c":1.04,"v":13500},{"d":"1980-12-29","o":1.04,"h":1.05,"l":1.04,"c":1.04,"v":12000},{"d":"1980-12-30","o":1.04,"h":1.05,"l":1.04,"c":1.04,"v":10500},{"d":"1980-12-31","o":1.04,"h":1.06,"l":1.04,"c":1.04,"v":13500},{"d":"1981-01-02","o":1.04,"h":1.06,"l":1.04,"c":1.04,"v":7500},{"d":"1981-01-05","o":1.04,"h":1.06,"l":1.04,"c":1.04,"v":40500},{"d":"1981-01-06","o":1.04,"h":1.06,"l":1.02,"c":1.02,"v":156000},{"d":"1981-01-07","o":1.02,"h":1.02,"l":0.98,"c":0.98,"v":97500},{"d":"1981-01-08","o":0.99,"h":1,"l":0.99,"c":0.99,"v":10500},{"d":"1981-01-09","o":0.99,"h":1.02,"l":0.98,"c":1.02,"v":22500},{"d":"1981-01-12","o":1.02,"h":1.04,"l":1,"c":1.01,"v":97500},{"d":"1981-01-13","o":1.02,"h":1.03,"l":1.02,"c":1.03,"v":13500},{"d":"1981-01-14","o":1.03,"h":1.05,"l":1.02,"c":1.04,"v":67500},{"d":"1981-01-15","o":1.04,"h":1.05,"l":1.02,"c":1.05,"v":28500},{"d":"1981-01-16","o":1.06,"h":1.07,"l":1.06,"c":1.07,"v":40500},{"d":"1981-01-19","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":18000},{"d":"1981-01-20","o":1.07,"h":1.07,"l":1.06,"c":1.07,"v":33000},{"d":"1981-01-21","o":1.06,"h":1.06,"l":1.05,"c":1.06,"v":15000},{"d":"1981-01-22","o":1.06,"h":1.07,"l":1.05,"c":1.07,"v":25500},{"d":"1981-01-23","o":1.07,"h":1.07,"l":1.05,"c":1.06,"v":22500},{"d":"1981-01-26","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":6000},{"d":"1981-01-27","o":1.05,"h":1.06,"l":1.05,"c":1.05,"v":16500},{"d":"1981-01-28","o":1.05,"h":1.07,"l":1.03,"c":1.03,"v":60000},{"d":"1981-01-29","o":1.04,"h":1.05,"l":1.04,"c":1.05,"v":7500},{"d":"1981-01-30","o":1.05,"h":1.05,"l":1.04,"c":1.05,"v":7500},{"d":"1981-02-02","o":1.05,"h":1.05,"l":1.04,"c":1.05,"v":7500},{"d":"1981-02-03","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":15000},{"d":"1981-02-04","o":1.03,"h":1.05,"l":1.03,"c":1.05,"v":6000},{"d":"1981-02-05","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":25500},{"d":"1981-02-06","o":1.03,"h":1.05,"l":1.03,"c":1.03,"v":18000},{"d":"1981-02-09","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":4500},{"d":"1981-02-10","o":1.04,"h":1.04,"l":1.03,"c":1.04,"v":28500},{"d":"1981-02-11","o":1.04,"h":1.07,"l":1.03,"c":1.06,"v":310500},{"d":"1981-02-12","o":1.07,"h":1.08,"l":1.07,"c":1.08,"v":54000},{"d":"1981-02-13","o":1.08,"h":1.08,"l":1.06,"c":1.07,"v":265500},{"d":"1981-02-17","o":1.07,"h":1.08,"l":1.05,"c":1.05,"v":75000},{"d":"1981-02-18","o":1.07,"h":1.13,"l":1.07,"c":1.13,"v":138000},{"d":"1981-02-19","o":1.13,"h":1.15,"l":1.12,"c":1.15,"v":66000},{"d":"1981-02-20","o":1.15,"h":1.17,"l":1.15,"c":1.17,"v":159000},{"d":"1981-02-23","o":1.17,"h":1.17,"l":1.15,"c":1.17,"v":22500},{"d":"1981-02-24","o":1.17,"h":1.2,"l":1.17,"c":1.19,"v":60000},{"d":"1981-02-25","o":1.19,"h":1.2,"l":1.18,"c":1.2,"v":60000},{"d":"1981-02-26","o":1.2,"h":1.22,"l":1.2,"c":1.2,"v":117000},{"d":"1981-02-27","o":1.2,"h":1.26,"l":1.2,"c":1.26,"v":84000},{"d":"1981-03-02","o":1.27,"h":1.33,"l":1.27,"c":1.33,"v":135000},{"d":"1981-03-03","o":1.33,"h":1.34,"l":1.32,"c":1.33,"v":201000},{"d":"1981-03-04","o":1.33,"h":1.33,"l":1.3,"c":1.32,"v":181500},{"d":"1981-03-05","o":1.32,"h":1.33,"l":1.29,"c":1.29,"v":93000},{"d":"1981-03-06","o":1.29,"h":1.32,"l":1.29,"c":1.3,"v":37500},{"d":"1981-03-09","o":1.3,"h":1.32,"l":1.28,"c":1.32,"v":36000},{"d":"1981-03-10","o":1.32,"h":1.33,"l":1.3,"c":1.33,"v":63000},{"d":"1981-03-11","o":1.33,"h":1.36,"l":1.32,"c":1.34,"v":112500},{"d":"1981-03-12","o":1.34,"h":1.38,"l":1.34,"c":1.38,"v":118500},{"d":"1981-03-13","o":1.36,"h":1.36,"l":1.33,"c":1.33,"v":37500},{"d":"1981-03-16","o":1.33,"h":1.37,"l":1.32,"c":1.34,"v":208500},{"d":"1981-03-17","o":1.34,"h":1.4,"l":1.33,"c":1.4,"v":189000},{"d":"1981-03-18","o":1.4,"h":1.42,"l":1.4,"c":1.42,"v":55500},{"d":"1981-03-19","o":1.42,"h":1.42,"l":1.4,"c":1.4,"v":73500},{"d":"1981-03-20","o":1.4,"h":1.42,"l":1.4,"c":1.42,"v":102000},{"d":"1981-03-23","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":28500},{"d":"1981-03-24","o":1.4,"h":1.42,"l":1.4,"c":1.4,"v":33000},{"d":"1981-03-25","o":1.4,"h":1.41,"l":1.39,"c":1.4,"v":27000},{"d":"1981-03-26","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":16500},{"d":"1981-03-27","o":1.4,"h":1.42,"l":1.4,"c":1.4,"v":39000},{"d":"1981-03-30","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":22500},{"d":"1981-03-31","o":1.4,"h":1.41,"l":1.4,"c":1.41,"v":36000},{"d":"1981-04-01","o":1.41,"h":1.42,"l":1.4,"c":1.4,"v":49500},{"d":"1981-04-02","o":1.4,"h":1.42,"l":1.4,"c":1.42,"v":37500},{"d":"1981-04-03","o":1.42,"h":1.42,"l":1.41,"c":1.42,"v":91500},{"d":"1981-04-06","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":15000},{"d":"1981-04-07","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":7500},{"d":"1981-04-08","o":1.42,"h":1.42,"l":1.41,"c":1.41,"v":81000},{"d":"1981-04-09","o":1.41,"h":1.42,"l":1.39,"c":1.42,"v":24000},{"d":"1981-04-10","o":1.42,"h":1.43,"l":1.42,"c":1.42,"v":19500},{"d":"1981-04-13","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":6000},{"d":"1981-04-14","o":1.42,"h":1.42,"l":1.41,"c":1.42,"v":21000},{"d":"1981-04-15","o":1.42,"h":1.42,"l":1.41,"c":1.42,"v":10500},{"d":"1981-04-16","o":1.42,"h":1.45,"l":1.42,"c":1.44,"v":27000},{"d":"1981-04-20","o":1.43,"h":1.43,"l":1.41,"c":1.42,"v":28500},{"d":"1981-04-21","o":1.42,"h":1.44,"l":1.42,"c":1.42,"v":18000},{"d":"1981-04-22","o":1.42,"h":1.44,"l":1.42,"c":1.42,"v":36000},{"d":"1981-04-23","o":1.41,"h":1.41,"l":1.4,"c":1.4,"v":55500},{"d":"1981-04-24","o":1.4,"h":1.47,"l":1.4,"c":1.47,"v":81000},{"d":"1981-04-27","o":1.47,"h":1.47,"l":1.45,"c":1.47,"v":30000},{"d":"1981-04-28","o":1.47,"h":1.47,"l":1.46,"c":1.47,"v":19500},{"d":"1981-04-29","o":1.45,"h":1.45,"l":1.43,"c":1.45,"v":16500},{"d":"1981-04-30","o":1.45,"h":1.45,"l":1.43,"c":1.45,"v":33000},{"d":"1981-05-01","o":1.45,"h":1.45,"l":1.43,"c":1.44,"v":33000},{"d":"1981-05-04","o":1.42,"h":1.42,"l":1.4,"c":1.4,"v":51000},{"d":"1981-05-05","o":1.4,"h":1.4,"l":1.36,"c":1.36,"v":28500},{"d":"1981-05-06","o":1.36,"h":1.37,"l":1.34,"c":1.34,"v":16500},{"d":"1981-05-07","o":1.35,"h":1.36,"l":1.35,"c":1.35,"v":6000},{"d":"1981-05-08","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":16500},{"d":"1981-05-11","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":1500},{"d":"1981-05-12","o":1.33,"h":1.35,"l":1.33,"c":1.35,"v":49500},{"d":"1981-05-13","o":1.35,"h":1.36,"l":1.35,"c":1.36,"v":24000},{"d":"1981-05-14","o":1.36,"h":1.38,"l":1.35,"c":1.36,"v":150000},{"d":"1981-05-15","o":1.37,"h":1.38,"l":1.37,"c":1.37,"v":10500},{"d":"1981-05-18","o":1.37,"h":1.38,"l":1.35,"c":1.36,"v":69000},{"d":"1981-05-19","o":1.36,"h":1.38,"l":1.36,"c":1.37,"v":28500},{"d":"1981-05-20","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":10500},{"d":"1981-05-21","o":1.38,"h":1.38,"l":1.36,"c":1.36,"v":13500},{"d":"1981-05-22","o":1.36,"h":1.38,"l":1.35,"c":1.38,"v":25500},{"d":"1981-05-26","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":4500},{"d":"1981-05-27","o":1.37,"h":1.37,"l":1.33,"c":1.33,"v":25500},{"d":"1981-05-28","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":7500},{"d":"1981-05-29","o":1.34,"h":1.35,"l":1.33,"c":1.35,"v":16500},{"d":"1981-06-01","o":1.34,"h":1.34,"l":1.33,"c":1.33,"v":30000},{"d":"1981-06-02","o":1.33,"h":1.33,"l":1.32,"c":1.32,"v":13500},{"d":"1981-06-03","o":1.32,"h":1.33,"l":1.32,"c":1.33,"v":4500},{"d":"1981-06-04","o":1.33,"h":1.33,"l":1.31,"c":1.31,"v":12000},{"d":"1981-06-05","o":1.3,"h":1.3,"l":1.28,"c":1.3,"v":9000},{"d":"1981-06-08","o":1.3,"h":1.3,"l":1.28,"c":1.28,"v":9000},{"d":"1981-06-09","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":7500},{"d":"1981-06-10","o":1.27,"h":1.27,"l":1.23,"c":1.26,"v":37500},{"d":"1981-06-11","o":1.27,"h":1.3,"l":1.27,"c":1.3,"v":48000},{"d":"1981-06-12","o":1.33,"h":1.39,"l":1.33,"c":1.38,"v":198000},{"d":"1981-06-15","o":1.38,"h":1.4,"l":1.38,"c":1.4,"v":64500},{"d":"1981-06-16","o":1.4,"h":1.4,"l":1.39,"c":1.4,"v":37500},{"d":"1981-06-17","o":1.4,"h":1.4,"l":1.38,"c":1.4,"v":199500},{"d":"1981-06-18","o":1.4,"h":1.42,"l":1.38,"c":1.38,"v":40500},{"d":"1981-06-19","o":1.38,"h":1.39,"l":1.38,"c":1.38,"v":112500},{"d":"1981-06-22","o":1.38,"h":1.39,"l":1.38,"c":1.38,"v":76500},{"d":"1981-06-23","o":1.38,"h":1.4,"l":1.38,"c":1.39,"v":28500},{"d":"1981-06-24","o":1.39,"h":1.4,"l":1.38,"c":1.38,"v":91500},{"d":"1981-06-25","o":1.38,"h":1.38,"l":1.37,"c":1.38,"v":133500},{"d":"1981-06-26","o":1.38,"h":1.4,"l":1.38,"c":1.38,"v":55500},{"d":"1981-06-29","o":1.38,"h":1.39,"l":1.37,"c":1.38,"v":48000},{"d":"1981-06-30","o":1.38,"h":1.39,"l":1.37,"c":1.37,"v":34500},{"d":"1981-07-01","o":1.37,"h":1.39,"l":1.37,"c":1.37,"v":15000},{"d":"1981-07-02","o":1.37,"h":1.38,"l":1.35,"c":1.35,"v":39000},{"d":"1981-07-06","o":1.35,"h":1.35,"l":1.33,"c":1.33,"v":24000},{"d":"1981-07-07","o":1.33,"h":1.37,"l":1.33,"c":1.34,"v":31500},{"d":"1981-07-08","o":1.34,"h":1.34,"l":1.33,"c":1.34,"v":15000},{"d":"1981-07-09","o":1.32,"h":1.32,"l":1.31,"c":1.31,"v":9000},{"d":"1981-07-10","o":1.31,"h":1.32,"l":1.3,"c":1.31,"v":9000},{"d":"1981-07-13","o":1.31,"h":1.31,"l":1.3,"c":1.3,"v":24000},{"d":"1981-07-14","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"1981-07-15","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":76500},{"d":"1981-07-16","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":76500},{"d":"1981-07-17","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":25500},{"d":"1981-07-20","o":1.32,"h":1.32,"l":1.3,"c":1.3,"v":13500},{"d":"1981-07-21","o":1.3,"h":1.3,"l":1.28,"c":1.29,"v":13500},{"d":"1981-07-22","o":1.3,"h":1.31,"l":1.3,"c":1.3,"v":13500},{"d":"1981-07-23","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":4500},{"d":"1981-07-24","o":1.29,"h":1.29,"l":1.28,"c":1.28,"v":15000},{"d":"1981-07-27","o":1.28,"h":1.3,"l":1.28,"c":1.28,"v":10500},{"d":"1981-07-28","o":1.28,"h":1.29,"l":1.27,"c":1.29,"v":15000},{"d":"1981-07-29","o":1.29,"h":1.3,"l":1.28,"c":1.28,"v":6000},{"d":"1981-07-30","o":1.28,"h":1.28,"l":1.27,"c":1.28,"v":7500},{"d":"1981-07-31","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":60000},{"d":"1981-08-03","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":3000},{"d":"1981-08-04","o":1.27,"h":1.28,"l":1.27,"c":1.28,"v":21000},{"d":"1981-08-05","o":1.27,"h":1.27,"l":1.25,"c":1.25,"v":36000},{"d":"1981-08-06","o":1.25,"h":1.26,"l":1.23,"c":1.25,"v":13500},{"d":"1981-08-07","o":1.25,"h":1.27,"l":1.25,"c":1.26,"v":27000},{"d":"1981-08-10","o":1.25,"h":1.25,"l":1.23,"c":1.24,"v":22500},{"d":"1981-08-11","o":1.24,"h":1.26,"l":1.24,"c":1.24,"v":6000},{"d":"1981-08-12","o":1.24,"h":1.26,"l":1.24,"c":1.26,"v":13500},{"d":"1981-08-13","o":1.26,"h":1.27,"l":1.26,"c":1.27,"v":31500},{"d":"1981-08-14","o":1.27,"h":1.27,"l":1.26,"c":1.27,"v":27000},{"d":"1981-08-17","o":1.27,"h":1.27,"l":1.24,"c":1.26,"v":31500},{"d":"1981-08-18","o":1.26,"h":1.27,"l":1.25,"c":1.27,"v":24000},{"d":"1981-08-19","o":1.27,"h":1.27,"l":1.25,"c":1.27,"v":6000},{"d":"1981-08-20","o":1.27,"h":1.28,"l":1.27,"c":1.27,"v":12000},{"d":"1981-08-21","o":1.27,"h":1.28,"l":1.27,"c":1.27,"v":12000},{"d":"1981-08-24","o":1.26,"h":1.26,"l":1.24,"c":1.24,"v":21000},{"d":"1981-08-25","o":1.23,"h":1.23,"l":1.18,"c":1.18,"v":45000},{"d":"1981-08-26","o":1.18,"h":1.19,"l":1.18,"c":1.18,"v":9000},{"d":"1981-08-27","o":1.18,"h":1.2,"l":1.18,"c":1.2,"v":19500},{"d":"1981-08-28","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":15000},{"d":"1981-08-31","o":1.19,"h":1.19,"l":1.17,"c":1.18,"v":25500},{"d":"1981-09-01","o":1.17,"h":1.17,"l":1.16,"c":1.16,"v":13500},{"d":"1981-09-02","o":1.16,"h":1.17,"l":1.16,"c":1.17,"v":24000},{"d":"1981-09-03","o":1.16,"h":1.16,"l":1.15,"c":1.15,"v":19500},{"d":"1981-09-04","o":1.17,"h":1.18,"l":1.17,"c":1.18,"v":13500},{"d":"1981-09-08","o":1.17,"h":1.17,"l":1.12,"c":1.12,"v":27000},{"d":"1981-09-09","o":1.12,"h":1.13,"l":1.12,"c":1.12,"v":6000},{"d":"1981-09-10","o":1.12,"h":1.19,"l":1.12,"c":1.18,"v":60000},{"d":"1981-09-11","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":6000},{"d":"1981-09-14","o":1.17,"h":1.18,"l":1.17,"c":1.17,"v":13500},{"d":"1981-09-15","o":1.17,"h":1.18,"l":1.15,"c":1.15,"v":27000},{"d":"1981-09-16","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"1981-09-17","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":4500},{"d":"1981-09-18","o":1.14,"h":1.14,"l":1.13,"c":1.13,"v":16500},{"d":"1981-09-21","o":1.14,"h":1.16,"l":1.14,"c":1.15,"v":34500},{"d":"1981-09-22","o":1.14,"h":1.14,"l":1.12,"c":1.12,"v":28500},{"d":"1981-09-23","o":1.12,"h":1.12,"l":1.08,"c":1.09,"v":57000},{"d":"1981-09-24","o":1.09,"h":1.1,"l":1.09,"c":1.09,"v":16500},{"d":"1981-09-25","o":1.09,"h":1.09,"l":1.08,"c":1.08,"v":45000},{"d":"1981-09-28","o":1.08,"h":1.08,"l":1.05,"c":1.08,"v":42000},{"d":"1981-09-29","o":1.08,"h":1.12,"l":1.08,"c":1.1,"v":55500},{"d":"1981-09-30","o":1.1,"h":1.11,"l":1.08,"c":1.08,"v":37500},{"d":"1981-10-01","o":1.08,"h":1.11,"l":1.08,"c":1.11,"v":22500},{"d":"1981-10-02","o":1.12,"h":1.13,"l":1.12,"c":1.13,"v":22500},{"d":"1981-10-05","o":1.14,"h":1.15,"l":1.14,"c":1.15,"v":18000},{"d":"1981-10-06","o":1.16,"h":1.18,"l":1.16,"c":1.18,"v":31500},{"d":"1981-10-07","o":1.19,"h":1.2,"l":1.19,"c":1.2,"v":12000},{"d":"1981-10-08","o":1.2,"h":1.24,"l":1.19,"c":1.24,"v":24000},{"d":"1981-10-09","o":1.24,"h":1.24,"l":1.23,"c":1.23,"v":12000},{"d":"1981-10-12","o":1.23,"h":1.25,"l":1.23,"c":1.25,"v":12000},{"d":"1981-10-13","o":1.23,"h":1.23,"l":1.2,"c":1.2,"v":102000},{"d":"1981-10-14","o":1.2,"h":1.21,"l":1.18,"c":1.18,"v":18000},{"d":"1981-10-15","o":1.18,"h":1.19,"l":1.17,"c":1.19,"v":48000},{"d":"1981-10-16","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":9000},{"d":"1981-10-19","o":1.23,"h":1.25,"l":1.23,"c":1.25,"v":69000},{"d":"1981-10-20","o":1.25,"h":1.25,"l":1.23,"c":1.23,"v":27000},{"d":"1981-10-21","o":1.23,"h":1.24,"l":1.22,"c":1.22,"v":28500},{"d":"1981-10-22","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"1981-10-23","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"1981-10-26","o":1.22,"h":1.23,"l":1.21,"c":1.22,"v":27000},{"d":"1981-10-27","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":10500},{"d":"1981-10-28","o":1.23,"h":1.23,"l":1.22,"c":1.22,"v":9000},{"d":"1981-10-29","o":1.21,"h":1.21,"l":1.2,"c":1.21,"v":36000},{"d":"1981-10-30","o":1.21,"h":1.22,"l":1.2,"c":1.22,"v":12000},{"d":"1981-11-02","o":1.23,"h":1.25,"l":1.23,"c":1.25,"v":24000},{"d":"1981-11-03","o":1.25,"h":1.28,"l":1.25,"c":1.28,"v":66000},{"d":"1981-11-04","o":1.28,"h":1.28,"l":1.27,"c":1.27,"v":208500},{"d":"1981-11-05","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":42000},{"d":"1981-11-06","o":1.25,"h":1.25,"l":1.24,"c":1.24,"v":10500},{"d":"1981-11-09","o":1.24,"h":1.26,"l":1.24,"c":1.26,"v":19500},{"d":"1981-11-10","o":1.26,"h":1.26,"l":1.23,"c":1.23,"v":21000},{"d":"1981-11-11","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":24000},{"d":"1981-11-12","o":1.23,"h":1.23,"l":1.22,"c":1.23,"v":57000},{"d":"1981-11-13","o":1.22,"h":1.22,"l":1.2,"c":1.2,"v":18000},{"d":"1981-11-16","o":1.2,"h":1.2,"l":1.18,"c":1.2,"v":34500},{"d":"1981-11-17","o":1.2,"h":1.22,"l":1.19,"c":1.22,"v":61500},{"d":"1981-11-18","o":1.22,"h":1.22,"l":1.2,"c":1.22,"v":64500},{"d":"1981-11-19","o":1.22,"h":1.22,"l":1.2,"c":1.21,"v":87000},{"d":"1981-11-20","o":1.21,"h":1.22,"l":1.21,"c":1.22,"v":36000},{"d":"1981-11-23","o":1.22,"h":1.22,"l":1.21,"c":1.22,"v":109500},{"d":"1981-11-24","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":7500},{"d":"1981-11-25","o":1.22,"h":1.26,"l":1.21,"c":1.26,"v":73500},{"d":"1981-11-27","o":1.25,"h":1.25,"l":1.23,"c":1.25,"v":99000},{"d":"1981-11-30","o":1.25,"h":1.27,"l":1.25,"c":1.25,"v":27000},{"d":"1981-12-01","o":1.25,"h":1.25,"l":1.23,"c":1.23,"v":30000},{"d":"1981-12-02","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":4500},{"d":"1981-12-03","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":34500},{"d":"1981-12-04","o":1.25,"h":1.3,"l":1.25,"c":1.3,"v":75000},{"d":"1981-12-07","o":1.32,"h":1.33,"l":1.32,"c":1.33,"v":60000},{"d":"1981-12-08","o":1.32,"h":1.32,"l":1.3,"c":1.3,"v":16500},{"d":"1981-12-09","o":1.31,"h":1.32,"l":1.31,"c":1.31,"v":27000},{"d":"1981-12-10","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":9000},{"d":"1981-12-11","o":1.33,"h":1.35,"l":1.33,"c":1.35,"v":58500},{"d":"1981-12-14","o":1.35,"h":1.36,"l":1.33,"c":1.35,"v":288000},{"d":"1981-12-15","o":1.35,"h":1.38,"l":1.33,"c":1.38,"v":69000},{"d":"1981-12-16","o":1.38,"h":1.4,"l":1.36,"c":1.37,"v":93000},{"d":"1981-12-17","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":9000},{"d":"1981-12-18","o":1.38,"h":1.4,"l":1.38,"c":1.4,"v":10500},{"d":"1981-12-21","o":1.39,"h":1.39,"l":1.38,"c":1.39,"v":12000},{"d":"1981-12-22","o":1.39,"h":1.39,"l":1.38,"c":1.39,"v":3000},{"d":"1981-12-23","o":1.39,"h":1.39,"l":1.38,"c":1.38,"v":28500},{"d":"1981-12-24","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1981-12-28","o":1.38,"h":1.38,"l":1.37,"c":1.37,"v":31500},{"d":"1981-12-29","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":13500},{"d":"1981-12-30","o":1.37,"h":1.38,"l":1.37,"c":1.37,"v":7500},{"d":"1981-12-31","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":3000},{"d":"1982-01-04","o":1.38,"h":1.4,"l":1.38,"c":1.38,"v":34500},{"d":"1982-01-05","o":1.38,"h":1.39,"l":1.37,"c":1.37,"v":30000},{"d":"1982-01-06","o":1.37,"h":1.37,"l":1.33,"c":1.33,"v":30000},{"d":"1982-01-07","o":1.33,"h":1.34,"l":1.33,"c":1.34,"v":18000},{"d":"1982-01-08","o":1.34,"h":1.35,"l":1.33,"c":1.35,"v":33000},{"d":"1982-01-11","o":1.32,"h":1.32,"l":1.31,"c":1.31,"v":9000},{"d":"1982-01-12","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":10500},{"d":"1982-01-13","o":1.3,"h":1.33,"l":1.29,"c":1.32,"v":51000},{"d":"1982-01-14","o":1.32,"h":1.32,"l":1.31,"c":1.31,"v":6000},{"d":"1982-01-15","o":1.32,"h":1.33,"l":1.32,"c":1.33,"v":10500},{"d":"1982-01-18","o":1.33,"h":1.33,"l":1.31,"c":1.33,"v":10500},{"d":"1982-01-19","o":1.33,"h":1.35,"l":1.33,"c":1.33,"v":22500},{"d":"1982-01-20","o":1.33,"h":1.33,"l":1.32,"c":1.32,"v":15000},{"d":"1982-01-21","o":1.32,"h":1.33,"l":1.31,"c":1.33,"v":22500},{"d":"1982-01-22","o":1.33,"h":1.33,"l":1.3,"c":1.32,"v":22500},{"d":"1982-01-25","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":10500},{"d":"1982-01-26","o":1.3,"h":1.3,"l":1.29,"c":1.29,"v":9000},{"d":"1982-01-27","o":1.29,"h":1.3,"l":1.28,"c":1.3,"v":3000},{"d":"1982-01-28","o":1.3,"h":1.3,"l":1.29,"c":1.3,"v":3000},{"d":"1982-01-29","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":40500},{"d":"1982-02-01","o":1.35,"h":1.36,"l":1.34,"c":1.36,"v":45000},{"d":"1982-02-02","o":1.36,"h":1.36,"l":1.34,"c":1.34,"v":64500},{"d":"1982-02-03","o":1.34,"h":1.34,"l":1.32,"c":1.32,"v":22500},{"d":"1982-02-04","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":3000},{"d":"1982-02-05","o":1.33,"h":1.35,"l":1.33,"c":1.33,"v":21000},{"d":"1982-02-08","o":1.33,"h":1.33,"l":1.3,"c":1.3,"v":21000},{"d":"1982-02-09","o":1.31,"h":1.32,"l":1.31,"c":1.31,"v":12000},{"d":"1982-02-10","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":4500},{"d":"1982-02-11","o":1.31,"h":1.32,"l":1.31,"c":1.31,"v":4500},{"d":"1982-02-12","o":1.31,"h":1.31,"l":1.29,"c":1.31,"v":4500},{"d":"1982-02-16","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":9000},{"d":"1982-02-17","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":10500},{"d":"1982-02-18","o":1.32,"h":1.33,"l":1.32,"c":1.33,"v":36000},{"d":"1982-02-19","o":1.33,"h":1.38,"l":1.33,"c":1.38,"v":51000},{"d":"1982-02-22","o":1.38,"h":1.42,"l":1.36,"c":1.36,"v":76500},{"d":"1982-02-23","o":1.37,"h":1.4,"l":1.37,"c":1.4,"v":34500},{"d":"1982-02-24","o":1.4,"h":1.41,"l":1.38,"c":1.41,"v":73500},{"d":"1982-02-25","o":1.41,"h":1.42,"l":1.4,"c":1.42,"v":129000},{"d":"1982-02-26","o":1.42,"h":1.42,"l":1.41,"c":1.42,"v":99000},{"d":"1982-03-01","o":1.42,"h":1.43,"l":1.41,"c":1.42,"v":81000},{"d":"1982-03-02","o":1.42,"h":1.44,"l":1.42,"c":1.42,"v":114000},{"d":"1982-03-03","o":1.43,"h":1.45,"l":1.43,"c":1.44,"v":51000},{"d":"1982-03-04","o":1.44,"h":1.48,"l":1.43,"c":1.48,"v":58500},{"d":"1982-03-05","o":1.47,"h":1.47,"l":1.43,"c":1.43,"v":67500},{"d":"1982-03-08","o":1.43,"h":1.44,"l":1.42,"c":1.42,"v":36000},{"d":"1982-03-09","o":1.42,"h":1.42,"l":1.4,"c":1.4,"v":58500},{"d":"1982-03-10","o":1.4,"h":1.42,"l":1.4,"c":1.4,"v":15000},{"d":"1982-03-11","o":1.4,"h":1.41,"l":1.4,"c":1.4,"v":10500},{"d":"1982-03-12","o":1.39,"h":1.39,"l":1.37,"c":1.37,"v":46500},{"d":"1982-03-15","o":1.37,"h":1.37,"l":1.33,"c":1.33,"v":27000},{"d":"1982-03-16","o":1.33,"h":1.34,"l":1.33,"c":1.33,"v":7500},{"d":"1982-03-17","o":1.32,"h":1.32,"l":1.3,"c":1.32,"v":142500},{"d":"1982-03-18","o":1.32,"h":1.33,"l":1.31,"c":1.31,"v":25500},{"d":"1982-03-19","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":24000},{"d":"1982-03-22","o":1.33,"h":1.35,"l":1.33,"c":1.33,"v":13500},{"d":"1982-03-23","o":1.33,"h":1.36,"l":1.33,"c":1.33,"v":27000},{"d":"1982-03-24","o":1.33,"h":1.36,"l":1.33,"c":1.34,"v":27000},{"d":"1982-03-25","o":1.34,"h":1.35,"l":1.34,"c":1.34,"v":25500},{"d":"1982-03-26","o":1.34,"h":1.35,"l":1.34,"c":1.34,"v":90000},{"d":"1982-03-29","o":1.35,"h":1.37,"l":1.35,"c":1.35,"v":21000},{"d":"1982-03-30","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":15000},{"d":"1982-03-31","o":1.33,"h":1.35,"l":1.33,"c":1.33,"v":46500},{"d":"1982-04-01","o":1.33,"h":1.35,"l":1.33,"c":1.35,"v":3000},{"d":"1982-04-02","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":12000},{"d":"1982-04-05","o":1.33,"h":1.35,"l":1.33,"c":1.34,"v":10500},{"d":"1982-04-06","o":1.34,"h":1.38,"l":1.33,"c":1.38,"v":61500},{"d":"1982-04-07","o":1.38,"h":1.39,"l":1.36,"c":1.39,"v":15000},{"d":"1982-04-08","o":1.38,"h":1.38,"l":1.37,"c":1.38,"v":6000},{"d":"1982-04-12","o":1.39,"h":1.41,"l":1.39,"c":1.39,"v":85500},{"d":"1982-04-13","o":1.39,"h":1.4,"l":1.38,"c":1.38,"v":10500},{"d":"1982-04-14","o":1.38,"h":1.39,"l":1.38,"c":1.39,"v":28500},{"d":"1982-04-15","o":1.39,"h":1.4,"l":1.39,"c":1.4,"v":36000},{"d":"1982-04-16","o":1.4,"h":1.47,"l":1.4,"c":1.47,"v":151500},{"d":"1982-04-19","o":1.48,"h":1.55,"l":1.48,"c":1.54,"v":148500},{"d":"1982-04-20","o":1.54,"h":1.55,"l":1.53,"c":1.53,"v":39000},{"d":"1982-04-21","o":1.54,"h":1.57,"l":1.54,"c":1.54,"v":127500},{"d":"1982-04-22","o":1.54,"h":1.55,"l":1.54,"c":1.54,"v":33000},{"d":"1982-04-23","o":1.54,"h":1.57,"l":1.53,"c":1.53,"v":48000},{"d":"1982-04-26","o":1.53,"h":1.53,"l":1.51,"c":1.53,"v":52500},{"d":"1982-04-27","o":1.52,"h":1.52,"l":1.51,"c":1.51,"v":12000},{"d":"1982-04-28","o":1.51,"h":1.52,"l":1.51,"c":1.51,"v":16500},{"d":"1982-04-29","o":1.51,"h":1.52,"l":1.5,"c":1.51,"v":42000},{"d":"1982-04-30","o":1.51,"h":1.53,"l":1.51,"c":1.52,"v":40500},{"d":"1982-05-03","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":6000},{"d":"1982-05-04","o":1.52,"h":1.54,"l":1.52,"c":1.52,"v":12000},{"d":"1982-05-05","o":1.52,"h":1.53,"l":1.51,"c":1.51,"v":43500},{"d":"1982-05-06","o":1.52,"h":1.53,"l":1.52,"c":1.53,"v":43500},{"d":"1982-05-07","o":1.53,"h":1.53,"l":1.52,"c":1.53,"v":22500},{"d":"1982-05-10","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":3000},{"d":"1982-05-11","o":1.52,"h":1.55,"l":1.52,"c":1.55,"v":7500},{"d":"1982-05-12","o":1.55,"h":1.55,"l":1.52,"c":1.52,"v":28500},{"d":"1982-05-13","o":1.52,"h":1.54,"l":1.52,"c":1.53,"v":15000},{"d":"1982-05-14","o":1.53,"h":1.53,"l":1.5,"c":1.5,"v":118500},{"d":"1982-05-17","o":1.5,"h":1.52,"l":1.49,"c":1.49,"v":13500},{"d":"1982-05-18","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":21000},{"d":"1982-05-19","o":1.48,"h":1.49,"l":1.48,"c":1.48,"v":21000},{"d":"1982-05-20","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":4500},{"d":"1982-05-21","o":1.48,"h":1.49,"l":1.47,"c":1.48,"v":25500},{"d":"1982-05-24","o":1.48,"h":1.49,"l":1.48,"c":1.48,"v":22500},{"d":"1982-05-25","o":1.48,"h":1.48,"l":1.47,"c":1.48,"v":22500},{"d":"1982-05-26","o":1.47,"h":1.47,"l":1.45,"c":1.45,"v":18000},{"d":"1982-05-27","o":1.45,"h":1.45,"l":1.43,"c":1.44,"v":18000},{"d":"1982-05-28","o":1.43,"h":1.43,"l":1.42,"c":1.42,"v":19500},{"d":"1982-06-01","o":1.43,"h":1.46,"l":1.43,"c":1.44,"v":42000},{"d":"1982-06-02","o":1.44,"h":1.45,"l":1.44,"c":1.45,"v":16500},{"d":"1982-06-03","o":1.43,"h":1.43,"l":1.42,"c":1.42,"v":45000},{"d":"1982-06-04","o":1.42,"h":1.43,"l":1.4,"c":1.41,"v":121500},{"d":"1982-06-07","o":1.41,"h":1.42,"l":1.4,"c":1.42,"v":99000},{"d":"1982-06-08","o":1.42,"h":1.43,"l":1.41,"c":1.41,"v":12000},{"d":"1982-06-09","o":1.41,"h":1.42,"l":1.4,"c":1.4,"v":40500},{"d":"1982-06-10","o":1.4,"h":1.41,"l":1.39,"c":1.39,"v":18000},{"d":"1982-06-11","o":1.41,"h":1.42,"l":1.41,"c":1.42,"v":51000},{"d":"1982-06-14","o":1.42,"h":1.43,"l":1.42,"c":1.42,"v":27000},{"d":"1982-06-15","o":1.43,"h":1.45,"l":1.43,"c":1.44,"v":9000},{"d":"1982-06-16","o":1.44,"h":1.47,"l":1.44,"c":1.45,"v":43500},{"d":"1982-06-17","o":1.45,"h":1.48,"l":1.45,"c":1.47,"v":48000},{"d":"1982-06-18","o":1.47,"h":1.49,"l":1.47,"c":1.48,"v":25500},{"d":"1982-06-21","o":1.48,"h":1.52,"l":1.48,"c":1.52,"v":52500},{"d":"1982-06-22","o":1.52,"h":1.55,"l":1.52,"c":1.52,"v":67500},{"d":"1982-06-23","o":1.52,"h":1.55,"l":1.52,"c":1.55,"v":48000},{"d":"1982-06-24","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":195000},{"d":"1982-06-25","o":1.64,"h":1.66,"l":1.64,"c":1.65,"v":117000},{"d":"1982-06-28","o":1.65,"h":1.68,"l":1.62,"c":1.68,"v":211500},{"d":"1982-06-29","o":1.67,"h":1.67,"l":1.62,"c":1.63,"v":112500},{"d":"1982-06-30","o":1.62,"h":1.62,"l":1.6,"c":1.6,"v":13500},{"d":"1982-07-01","o":1.6,"h":1.62,"l":1.58,"c":1.58,"v":31500},{"d":"1982-07-02","o":1.57,"h":1.57,"l":1.55,"c":1.56,"v":19500},{"d":"1982-07-06","o":1.56,"h":1.56,"l":1.53,"c":1.55,"v":61500},{"d":"1982-07-07","o":1.56,"h":1.59,"l":1.56,"c":1.59,"v":61500},{"d":"1982-07-08","o":1.59,"h":1.61,"l":1.55,"c":1.58,"v":45000},{"d":"1982-07-09","o":1.58,"h":1.59,"l":1.58,"c":1.58,"v":19500},{"d":"1982-07-12","o":1.59,"h":1.62,"l":1.59,"c":1.61,"v":51000},{"d":"1982-07-13","o":1.61,"h":1.61,"l":1.59,"c":1.59,"v":28500},{"d":"1982-07-14","o":1.59,"h":1.6,"l":1.58,"c":1.6,"v":19500},{"d":"1982-07-15","o":1.6,"h":1.62,"l":1.58,"c":1.59,"v":106500},{"d":"1982-07-16","o":1.59,"h":1.6,"l":1.59,"c":1.6,"v":16500},{"d":"1982-07-19","o":1.62,"h":1.65,"l":1.62,"c":1.63,"v":58500},{"d":"1982-07-20","o":1.63,"h":1.65,"l":1.63,"c":1.63,"v":18000},{"d":"1982-07-21","o":1.65,"h":1.68,"l":1.65,"c":1.68,"v":72000},{"d":"1982-07-22","o":1.67,"h":1.67,"l":1.65,"c":1.65,"v":21000},{"d":"1982-07-23","o":1.65,"h":1.65,"l":1.64,"c":1.64,"v":30000},{"d":"1982-07-26","o":1.64,"h":1.67,"l":1.64,"c":1.64,"v":28500},{"d":"1982-07-27","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":36000},{"d":"1982-07-28","o":1.64,"h":1.67,"l":1.63,"c":1.66,"v":55500},{"d":"1982-07-29","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":10500},{"d":"1982-07-30","o":1.63,"h":1.63,"l":1.62,"c":1.63,"v":75000},{"d":"1982-08-02","o":1.63,"h":1.65,"l":1.62,"c":1.62,"v":31500},{"d":"1982-08-03","o":1.63,"h":1.67,"l":1.63,"c":1.66,"v":48000},{"d":"1982-08-04","o":1.64,"h":1.64,"l":1.63,"c":1.63,"v":30000},{"d":"1982-08-05","o":1.63,"h":1.63,"l":1.62,"c":1.62,"v":124500},{"d":"1982-08-06","o":1.62,"h":1.62,"l":1.6,"c":1.6,"v":42000},{"d":"1982-08-09","o":1.58,"h":1.58,"l":1.54,"c":1.54,"v":64500},{"d":"1982-08-10","o":1.54,"h":1.55,"l":1.53,"c":1.53,"v":138000},{"d":"1982-08-11","o":1.53,"h":1.55,"l":1.52,"c":1.55,"v":82500},{"d":"1982-08-12","o":1.55,"h":1.55,"l":1.53,"c":1.53,"v":22500},{"d":"1982-08-13","o":1.53,"h":1.56,"l":1.53,"c":1.56,"v":249000},{"d":"1982-08-16","o":1.54,"h":1.54,"l":1.51,"c":1.51,"v":34500},{"d":"1982-08-17","o":1.51,"h":1.54,"l":1.51,"c":1.54,"v":7500},{"d":"1982-08-18","o":1.56,"h":1.58,"l":1.56,"c":1.58,"v":51000},{"d":"1982-08-19","o":1.58,"h":1.58,"l":1.56,"c":1.58,"v":18000},{"d":"1982-08-20","o":1.58,"h":1.61,"l":1.58,"c":1.61,"v":19500},{"d":"1982-08-23","o":1.62,"h":1.66,"l":1.62,"c":1.65,"v":81000},{"d":"1982-08-24","o":1.65,"h":1.65,"l":1.62,"c":1.62,"v":54000},{"d":"1982-08-25","o":1.62,"h":1.62,"l":1.61,"c":1.61,"v":79500},{"d":"1982-08-26","o":1.59,"h":1.59,"l":1.54,"c":1.54,"v":76500},{"d":"1982-08-27","o":1.54,"h":1.55,"l":1.48,"c":1.51,"v":57000},{"d":"1982-08-30","o":1.52,"h":1.53,"l":1.52,"c":1.53,"v":25500},{"d":"1982-08-31","o":1.54,"h":1.57,"l":1.54,"c":1.57,"v":28500},{"d":"1982-09-01","o":1.58,"h":1.6,"l":1.58,"c":1.6,"v":45000},{"d":"1982-09-02","o":1.6,"h":1.63,"l":1.59,"c":1.61,"v":52500},{"d":"1982-09-03","o":1.61,"h":1.62,"l":1.6,"c":1.62,"v":37500},{"d":"1982-09-07","o":1.63,"h":1.66,"l":1.63,"c":1.63,"v":48000},{"d":"1982-09-08","o":1.64,"h":1.67,"l":1.64,"c":1.67,"v":58500},{"d":"1982-09-09","o":1.67,"h":1.7,"l":1.67,"c":1.68,"v":43500},{"d":"1982-09-10","o":1.68,"h":1.69,"l":1.67,"c":1.68,"v":27000},{"d":"1982-09-13","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":37500},{"d":"1982-09-14","o":1.68,"h":1.72,"l":1.68,"c":1.7,"v":64500},{"d":"1982-09-15","o":1.72,"h":1.76,"l":1.72,"c":1.76,"v":57000},{"d":"1982-09-16","o":1.76,"h":1.79,"l":1.74,"c":1.79,"v":57000},{"d":"1982-09-17","o":1.79,"h":1.82,"l":1.78,"c":1.8,"v":970500},{"d":"1982-09-20","o":1.77,"h":1.77,"l":1.74,"c":1.75,"v":64500},{"d":"1982-09-21","o":1.76,"h":1.82,"l":1.76,"c":1.82,"v":135000},{"d":"1982-09-22","o":1.83,"h":1.87,"l":1.83,"c":1.86,"v":424500},{"d":"1982-09-23","o":1.85,"h":1.85,"l":1.83,"c":1.83,"v":58500},{"d":"1982-09-24","o":1.83,"h":1.88,"l":1.82,"c":1.88,"v":67500},{"d":"1982-09-27","o":1.88,"h":1.92,"l":1.87,"c":1.91,"v":46500},{"d":"1982-09-28","o":1.91,"h":1.92,"l":1.88,"c":1.92,"v":72000},{"d":"1982-09-29","o":1.92,"h":1.93,"l":1.92,"c":1.92,"v":40500},{"d":"1982-09-30","o":1.92,"h":1.92,"l":1.87,"c":1.87,"v":303000},{"d":"1982-10-01","o":1.85,"h":1.85,"l":1.84,"c":1.85,"v":24000},{"d":"1982-10-04","o":1.83,"h":1.83,"l":1.8,"c":1.8,"v":24000},{"d":"1982-10-05","o":1.82,"h":1.85,"l":1.82,"c":1.85,"v":37500},{"d":"1982-10-06","o":1.85,"h":1.88,"l":1.84,"c":1.88,"v":45000},{"d":"1982-10-07","o":1.89,"h":1.95,"l":1.89,"c":1.95,"v":69000},{"d":"1982-10-08","o":1.94,"h":1.94,"l":1.9,"c":1.92,"v":87000},{"d":"1982-10-11","o":1.92,"h":1.92,"l":1.87,"c":1.87,"v":51000},{"d":"1982-10-12","o":1.87,"h":1.89,"l":1.84,"c":1.89,"v":78000},{"d":"1982-10-13","o":1.9,"h":1.93,"l":1.9,"c":1.92,"v":40500},{"d":"1982-10-14","o":1.91,"h":1.91,"l":1.87,"c":1.87,"v":30000},{"d":"1982-10-15","o":1.87,"h":1.88,"l":1.85,"c":1.88,"v":30000},{"d":"1982-10-18","o":1.88,"h":1.92,"l":1.88,"c":1.92,"v":64500},{"d":"1982-10-19","o":1.97,"h":2.02,"l":1.97,"c":2,"v":126000},{"d":"1982-10-20","o":2,"h":2.01,"l":1.98,"c":2,"v":88500},{"d":"1982-10-21","o":2,"h":2.05,"l":1.99,"c":2.04,"v":90000},{"d":"1982-10-22","o":2.05,"h":2.1,"l":2.05,"c":2.1,"v":36000},{"d":"1982-10-25","o":2.09,"h":2.09,"l":2.06,"c":2.06,"v":118500},{"d":"1982-10-26","o":2.06,"h":2.13,"l":2.02,"c":2.13,"v":169500},{"d":"1982-10-27","o":2.13,"h":2.13,"l":2.1,"c":2.1,"v":72000},{"d":"1982-10-28","o":2.1,"h":2.13,"l":2.1,"c":2.11,"v":90000},{"d":"1982-10-29","o":2.11,"h":2.12,"l":2.11,"c":2.12,"v":72000},{"d":"1982-11-01","o":2.12,"h":2.12,"l":2.1,"c":2.11,"v":66000},{"d":"1982-11-02","o":2.12,"h":2.18,"l":2.12,"c":2.15,"v":82500},{"d":"1982-11-03","o":2.15,"h":2.2,"l":2.13,"c":2.18,"v":102000},{"d":"1982-11-04","o":2.18,"h":2.18,"l":2.15,"c":2.15,"v":58500},{"d":"1982-11-05","o":2.15,"h":2.17,"l":2.13,"c":2.17,"v":24000},{"d":"1982-11-08","o":2.17,"h":2.28,"l":2.17,"c":2.28,"v":130500},{"d":"1982-11-09","o":2.28,"h":2.33,"l":2.27,"c":2.33,"v":60000},{"d":"1982-11-10","o":2.33,"h":2.36,"l":2.3,"c":2.31,"v":100500},{"d":"1982-11-11","o":2.31,"h":2.35,"l":2.28,"c":2.33,"v":72000},{"d":"1982-11-12","o":2.33,"h":2.35,"l":2.33,"c":2.33,"v":39000},{"d":"1982-11-15","o":2.33,"h":2.36,"l":2.29,"c":2.29,"v":87000},{"d":"1982-11-16","o":2.29,"h":2.3,"l":2.26,"c":2.3,"v":90000},{"d":"1982-11-17","o":2.3,"h":2.33,"l":2.26,"c":2.28,"v":84000},{"d":"1982-11-18","o":2.28,"h":2.33,"l":2.28,"c":2.33,"v":46500},{"d":"1982-11-19","o":2.3,"h":2.3,"l":2.28,"c":2.28,"v":66000},{"d":"1982-11-22","o":2.26,"h":2.26,"l":2.2,"c":2.2,"v":130500},{"d":"1982-11-23","o":2.2,"h":2.22,"l":2.19,"c":2.2,"v":40500},{"d":"1982-11-24","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"1982-11-26","o":2.2,"h":2.2,"l":2.19,"c":2.19,"v":19500},{"d":"1982-11-29","o":2.19,"h":2.19,"l":2.16,"c":2.16,"v":18000},{"d":"1982-11-30","o":2.17,"h":2.22,"l":2.17,"c":2.22,"v":42000},{"d":"1982-12-01","o":2.22,"h":2.28,"l":2.21,"c":2.27,"v":37500},{"d":"1982-12-02","o":2.27,"h":2.28,"l":2.25,"c":2.26,"v":22500},{"d":"1982-12-03","o":2.26,"h":2.27,"l":2.26,"c":2.26,"v":27000},{"d":"1982-12-06","o":2.27,"h":2.29,"l":2.27,"c":2.28,"v":21000},{"d":"1982-12-07","o":2.29,"h":2.39,"l":2.29,"c":2.39,"v":81000},{"d":"1982-12-08","o":2.38,"h":2.38,"l":2.36,"c":2.36,"v":13500},{"d":"1982-12-09","o":2.36,"h":2.37,"l":2.32,"c":2.33,"v":40500},{"d":"1982-12-10","o":2.32,"h":2.32,"l":2.27,"c":2.27,"v":51000},{"d":"1982-12-13","o":2.27,"h":2.32,"l":2.26,"c":2.32,"v":94500},{"d":"1982-12-14","o":2.33,"h":2.37,"l":2.33,"c":2.33,"v":37500},{"d":"1982-12-15","o":2.33,"h":2.33,"l":2.28,"c":2.28,"v":39000},{"d":"1982-12-16","o":2.28,"h":2.28,"l":2.27,"c":2.28,"v":18000},{"d":"1982-12-17","o":2.29,"h":2.32,"l":2.29,"c":2.31,"v":30000},{"d":"1982-12-20","o":2.31,"h":2.33,"l":2.3,"c":2.31,"v":45000},{"d":"1982-12-21","o":2.31,"h":2.32,"l":2.28,"c":2.28,"v":37500},{"d":"1982-12-22","o":2.28,"h":2.29,"l":2.28,"c":2.29,"v":16500},{"d":"1982-12-23","o":2.28,"h":2.28,"l":2.23,"c":2.23,"v":39000},{"d":"1982-12-27","o":2.22,"h":2.22,"l":2.2,"c":2.2,"v":237000},{"d":"1982-12-28","o":2.2,"h":2.2,"l":2.18,"c":2.19,"v":36000},{"d":"1982-12-29","o":2.19,"h":2.21,"l":2.09,"c":2.09,"v":106500},{"d":"1982-12-30","o":2.09,"h":2.1,"l":2.08,"c":2.09,"v":51000},{"d":"1982-12-31","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":18000},{"d":"1983-01-03","o":2.09,"h":2.12,"l":2.09,"c":2.1,"v":99000},{"d":"1983-01-04","o":2.12,"h":2.15,"l":2.12,"c":2.15,"v":49500},{"d":"1983-01-05","o":2.17,"h":2.21,"l":2.17,"c":2.19,"v":51000},{"d":"1983-01-06","o":2.2,"h":2.24,"l":2.2,"c":2.24,"v":76500},{"d":"1983-01-07","o":2.24,"h":2.27,"l":2.23,"c":2.27,"v":54000},{"d":"1983-01-10","o":2.26,"h":2.26,"l":2.25,"c":2.26,"v":31500},{"d":"1983-01-11","o":2.26,"h":2.29,"l":2.26,"c":2.28,"v":31500},{"d":"1983-01-12","o":2.28,"h":2.28,"l":2.27,"c":2.28,"v":30000},{"d":"1983-01-13","o":2.26,"h":2.26,"l":2.22,"c":2.22,"v":165000},{"d":"1983-01-14","o":2.2,"h":2.2,"l":2.19,"c":2.19,"v":19500},{"d":"1983-01-17","o":2.21,"h":2.23,"l":2.21,"c":2.23,"v":60000},{"d":"1983-01-18","o":2.22,"h":2.22,"l":2.2,"c":2.22,"v":58500},{"d":"1983-01-19","o":2.21,"h":2.21,"l":2.18,"c":2.18,"v":88500},{"d":"1983-01-20","o":2.2,"h":2.22,"l":2.2,"c":2.21,"v":16500},{"d":"1983-01-21","o":2.21,"h":2.22,"l":2.18,"c":2.21,"v":54000},{"d":"1983-01-24","o":2.19,"h":2.19,"l":2.12,"c":2.12,"v":142500},{"d":"1983-01-25","o":2.12,"h":2.13,"l":2.12,"c":2.13,"v":79500},{"d":"1983-01-26","o":2.15,"h":2.17,"l":2.15,"c":2.17,"v":24000},{"d":"1983-01-27","o":2.18,"h":2.26,"l":2.18,"c":2.26,"v":303000},{"d":"1983-01-28","o":2.27,"h":2.33,"l":2.27,"c":2.33,"v":76500},{"d":"1983-01-31","o":2.35,"h":2.4,"l":2.35,"c":2.39,"v":43500},{"d":"1983-02-01","o":2.37,"h":2.37,"l":2.34,"c":2.37,"v":30000},{"d":"1983-02-02","o":2.37,"h":2.39,"l":2.35,"c":2.37,"v":39000},{"d":"1983-02-03","o":2.37,"h":2.44,"l":2.35,"c":2.43,"v":69000},{"d":"1983-02-04","o":2.55,"h":2.55,"l":2.38,"c":2.54,"v":52000},{"d":"1983-02-07","o":2.58,"h":2.65,"l":2.58,"c":2.62,"v":47000},{"d":"1983-02-08","o":2.62,"h":2.65,"l":2.58,"c":2.59,"v":44000},{"d":"1983-02-09","o":2.59,"h":2.59,"l":2.53,"c":2.53,"v":46000},{"d":"1983-02-10","o":2.55,"h":2.59,"l":2.55,"c":2.59,"v":28000},{"d":"1983-02-11","o":2.59,"h":2.59,"l":2.5,"c":2.5,"v":48000},{"d":"1983-02-14","o":2.5,"h":2.54,"l":2.47,"c":2.5,"v":25000},{"d":"1983-02-15","o":2.51,"h":2.55,"l":2.51,"c":2.55,"v":18000},{"d":"1983-02-16","o":2.55,"h":2.58,"l":2.55,"c":2.55,"v":155000},{"d":"1983-02-17","o":2.54,"h":2.54,"l":2.47,"c":2.49,"v":46000},{"d":"1983-02-18","o":2.53,"h":2.56,"l":2.53,"c":2.56,"v":84000},{"d":"1983-02-22","o":2.56,"h":2.58,"l":2.55,"c":2.58,"v":33000},{"d":"1983-02-23","o":2.58,"h":2.62,"l":2.58,"c":2.6,"v":147000},{"d":"1983-02-24","o":2.6,"h":2.6,"l":2.55,"c":2.6,"v":15000},{"d":"1983-02-25","o":2.64,"h":2.66,"l":2.64,"c":2.65,"v":102000},{"d":"1983-02-28","o":2.65,"h":2.66,"l":2.61,"c":2.64,"v":65000},{"d":"1983-03-01","o":2.62,"h":2.62,"l":2.55,"c":2.62,"v":58000},{"d":"1983-03-02","o":2.62,"h":2.65,"l":2.6,"c":2.62,"v":219000},{"d":"1983-03-03","o":2.62,"h":2.62,"l":2.59,"c":2.62,"v":105000},{"d":"1983-03-04","o":2.62,"h":2.62,"l":2.58,"c":2.6,"v":107000},{"d":"1983-03-07","o":2.6,"h":2.6,"l":2.54,"c":2.55,"v":24000},{"d":"1983-03-08","o":2.55,"h":2.58,"l":2.54,"c":2.54,"v":5000},{"d":"1983-03-09","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":30000},{"d":"1983-03-10","o":2.5,"h":2.53,"l":2.45,"c":2.47,"v":54000},{"d":"1983-03-11","o":2.47,"h":2.47,"l":2.45,"c":2.47,"v":88000},{"d":"1983-03-14","o":2.49,"h":2.53,"l":2.49,"c":2.49,"v":41000},{"d":"1983-03-15","o":2.49,"h":2.49,"l":2.4,"c":2.4,"v":80000},{"d":"1983-03-16","o":2.4,"h":2.45,"l":2.4,"c":2.44,"v":35000},{"d":"1983-03-17","o":2.42,"h":2.42,"l":2.38,"c":2.42,"v":31000},{"d":"1983-03-18","o":2.42,"h":2.42,"l":2.35,"c":2.35,"v":64000},{"d":"1983-03-21","o":2.35,"h":2.42,"l":2.35,"c":2.38,"v":58000},{"d":"1983-03-22","o":2.35,"h":2.35,"l":2.28,"c":2.33,"v":205000},{"d":"1983-03-23","o":2.33,"h":2.33,"l":2.3,"c":2.33,"v":363000},{"d":"1983-03-24","o":2.35,"h":2.4,"l":2.35,"c":2.38,"v":39000},{"d":"1983-03-25","o":2.4,"h":2.47,"l":2.4,"c":2.47,"v":78000},{"d":"1983-03-28","o":2.47,"h":2.54,"l":2.45,"c":2.5,"v":167000},{"d":"1983-03-29","o":2.5,"h":2.51,"l":2.47,"c":2.49,"v":33000},{"d":"1983-03-30","o":2.49,"h":2.5,"l":2.46,"c":2.5,"v":58000},{"d":"1983-03-31","o":2.51,"h":2.55,"l":2.51,"c":2.55,"v":57000},{"d":"1983-04-04","o":2.54,"h":2.54,"l":2.49,"c":2.53,"v":63000},{"d":"1983-04-05","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":20000},{"d":"1983-04-06","o":2.5,"h":2.53,"l":2.49,"c":2.5,"v":16000},{"d":"1983-04-07","o":2.5,"h":2.54,"l":2.5,"c":2.53,"v":34000},{"d":"1983-04-08","o":2.53,"h":2.54,"l":2.51,"c":2.54,"v":23000},{"d":"1983-04-11","o":2.54,"h":2.6,"l":2.54,"c":2.59,"v":72000},{"d":"1983-04-12","o":2.59,"h":2.6,"l":2.55,"c":2.59,"v":43000},{"d":"1983-04-13","o":2.59,"h":2.6,"l":2.58,"c":2.6,"v":51000},{"d":"1983-04-14","o":2.6,"h":2.6,"l":2.58,"c":2.6,"v":28000},{"d":"1983-04-15","o":2.6,"h":2.6,"l":2.58,"c":2.58,"v":50000},{"d":"1983-04-18","o":2.58,"h":2.6,"l":2.58,"c":2.6,"v":115000},{"d":"1983-04-19","o":2.6,"h":2.67,"l":2.6,"c":2.67,"v":32000},{"d":"1983-04-20","o":2.67,"h":2.72,"l":2.66,"c":2.7,"v":87000},{"d":"1983-04-21","o":2.7,"h":2.75,"l":2.7,"c":2.75,"v":103000},{"d":"1983-04-22","o":2.78,"h":2.88,"l":2.78,"c":2.88,"v":28000},{"d":"1983-04-25","o":2.88,"h":3.03,"l":2.86,"c":3,"v":189000},{"d":"1983-04-26","o":3,"h":3,"l":2.95,"c":3,"v":99000},{"d":"1983-04-27","o":3,"h":3.03,"l":3,"c":3.01,"v":48000},{"d":"1983-04-28","o":3.01,"h":3.03,"l":3,"c":3.03,"v":34000},{"d":"1983-04-29","o":3.03,"h":3.03,"l":3,"c":3,"v":39000},{"d":"1983-05-02","o":3,"h":3.03,"l":2.97,"c":2.97,"v":29000},{"d":"1983-05-03","o":2.97,"h":2.97,"l":2.92,"c":2.94,"v":24000},{"d":"1983-05-04","o":2.94,"h":3,"l":2.92,"c":2.97,"v":42000},{"d":"1983-05-05","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":41000},{"d":"1983-05-06","o":2.95,"h":2.99,"l":2.91,"c":2.91,"v":90000},{"d":"1983-05-09","o":2.91,"h":2.97,"l":2.88,"c":2.97,"v":69000},{"d":"1983-05-10","o":2.97,"h":2.97,"l":2.92,"c":2.95,"v":30000},{"d":"1983-05-11","o":2.95,"h":2.99,"l":2.91,"c":2.95,"v":25000},{"d":"1983-05-12","o":2.95,"h":2.95,"l":2.88,"c":2.9,"v":20000},{"d":"1983-05-13","o":2.9,"h":2.95,"l":2.88,"c":2.92,"v":21000},{"d":"1983-05-16","o":2.9,"h":2.9,"l":2.88,"c":2.88,"v":12000},{"d":"1983-05-17","o":2.88,"h":2.89,"l":2.83,"c":2.88,"v":29000},{"d":"1983-05-18","o":2.88,"h":2.9,"l":2.85,"c":2.85,"v":27000},{"d":"1983-05-19","o":2.85,"h":2.88,"l":2.84,"c":2.84,"v":10000},{"d":"1983-05-20","o":2.84,"h":2.85,"l":2.8,"c":2.8,"v":8000},{"d":"1983-05-23","o":2.8,"h":2.83,"l":2.78,"c":2.79,"v":18000},{"d":"1983-05-24","o":2.79,"h":2.8,"l":2.78,"c":2.8,"v":15000},{"d":"1983-05-25","o":2.8,"h":2.83,"l":2.79,"c":2.83,"v":12000},{"d":"1983-05-26","o":2.83,"h":2.83,"l":2.81,"c":2.83,"v":3000},{"d":"1983-05-27","o":2.85,"h":2.9,"l":2.85,"c":2.9,"v":14000},{"d":"1983-05-31","o":2.91,"h":3.04,"l":2.91,"c":3.03,"v":126000},{"d":"1983-06-01","o":3.01,"h":3.01,"l":2.96,"c":2.99,"v":60000},{"d":"1983-06-02","o":2.99,"h":3.03,"l":2.96,"c":3.03,"v":26000},{"d":"1983-06-03","o":3.01,"h":3.01,"l":3,"c":3.01,"v":20000},{"d":"1983-06-06","o":3,"h":3,"l":2.96,"c":2.96,"v":6000},{"d":"1983-06-07","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":2000},{"d":"1983-06-08","o":2.95,"h":2.99,"l":2.95,"c":2.95,"v":14000},{"d":"1983-06-09","o":2.94,"h":2.94,"l":2.89,"c":2.9,"v":24000},{"d":"1983-06-10","o":2.9,"h":2.92,"l":2.9,"c":2.92,"v":3000},{"d":"1983-06-13","o":2.92,"h":2.97,"l":2.91,"c":2.97,"v":13000},{"d":"1983-06-14","o":2.97,"h":2.99,"l":2.95,"c":2.99,"v":53000},{"d":"1983-06-15","o":2.96,"h":2.96,"l":2.94,"c":2.94,"v":58000},{"d":"1983-06-16","o":2.91,"h":2.91,"l":2.88,"c":2.88,"v":24000},{"d":"1983-06-17","o":2.88,"h":2.88,"l":2.83,"c":2.83,"v":217000},{"d":"1983-06-20","o":2.83,"h":2.85,"l":2.78,"c":2.78,"v":135000},{"d":"1983-06-21","o":2.78,"h":2.81,"l":2.78,"c":2.81,"v":127000},{"d":"1983-06-22","o":2.81,"h":2.83,"l":2.78,"c":2.83,"v":79000},{"d":"1983-06-23","o":2.83,"h":2.83,"l":2.78,"c":2.78,"v":23000},{"d":"1983-06-24","o":2.78,"h":2.81,"l":2.75,"c":2.8,"v":37000},{"d":"1983-06-27","o":2.8,"h":2.81,"l":2.8,"c":2.81,"v":31000},{"d":"1983-06-28","o":2.81,"h":2.83,"l":2.8,"c":2.8,"v":52000},{"d":"1983-06-29","o":2.8,"h":2.83,"l":2.8,"c":2.83,"v":17000},{"d":"1983-06-30","o":2.8,"h":2.8,"l":2.75,"c":2.75,"v":24000},{"d":"1983-07-01","o":2.74,"h":2.74,"l":2.71,"c":2.72,"v":24000},{"d":"1983-07-05","o":2.72,"h":2.76,"l":2.7,"c":2.76,"v":15000},{"d":"1983-07-06","o":2.76,"h":2.76,"l":2.74,"c":2.76,"v":6000},{"d":"1983-07-07","o":2.76,"h":2.78,"l":2.74,"c":2.76,"v":23000},{"d":"1983-07-08","o":2.78,"h":2.8,"l":2.78,"c":2.78,"v":29000},{"d":"1983-07-11","o":2.78,"h":2.79,"l":2.78,"c":2.78,"v":21000},{"d":"1983-07-12","o":2.78,"h":2.78,"l":2.75,"c":2.75,"v":13000},{"d":"1983-07-13","o":2.74,"h":2.74,"l":2.67,"c":2.67,"v":15000},{"d":"1983-07-14","o":2.67,"h":2.69,"l":2.66,"c":2.66,"v":5000},{"d":"1983-07-15","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1000},{"d":"1983-07-18","o":2.65,"h":2.65,"l":2.61,"c":2.61,"v":16000},{"d":"1983-07-19","o":2.61,"h":2.61,"l":2.56,"c":2.56,"v":68000},{"d":"1983-07-20","o":2.56,"h":2.59,"l":2.55,"c":2.55,"v":94000},{"d":"1983-07-21","o":2.55,"h":2.59,"l":2.51,"c":2.51,"v":60000},{"d":"1983-07-22","o":2.51,"h":2.55,"l":2.5,"c":2.51,"v":111000},{"d":"1983-07-25","o":2.51,"h":2.53,"l":2.47,"c":2.5,"v":27000},{"d":"1983-07-26","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":43000},{"d":"1983-07-27","o":2.53,"h":2.58,"l":2.53,"c":2.55,"v":26000},{"d":"1983-07-28","o":2.58,"h":2.6,"l":2.58,"c":2.6,"v":20000},{"d":"1983-07-29","o":2.6,"h":2.62,"l":2.6,"c":2.6,"v":197000},{"d":"1983-08-01","o":2.6,"h":2.6,"l":2.56,"c":2.56,"v":26000},{"d":"1983-08-02","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":1000},{"d":"1983-08-03","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":3000},{"d":"1983-08-04","o":2.56,"h":2.56,"l":2.5,"c":2.53,"v":17000},{"d":"1983-08-05","o":2.53,"h":2.54,"l":2.51,"c":2.51,"v":69000},{"d":"1983-08-08","o":2.51,"h":2.55,"l":2.49,"c":2.5,"v":38000},{"d":"1983-08-09","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":14000},{"d":"1983-08-10","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":6000},{"d":"1983-08-11","o":2.47,"h":2.5,"l":2.47,"c":2.47,"v":14000},{"d":"1983-08-12","o":2.47,"h":2.53,"l":2.47,"c":2.5,"v":15000},{"d":"1983-08-15","o":2.5,"h":2.53,"l":2.45,"c":2.53,"v":65000},{"d":"1983-08-16","o":2.54,"h":2.59,"l":2.54,"c":2.59,"v":63000},{"d":"1983-08-17","o":2.59,"h":2.59,"l":2.56,"c":2.56,"v":16000},{"d":"1983-08-18","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":15000},{"d":"1983-08-19","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":2000},{"d":"1983-08-22","o":2.56,"h":2.59,"l":2.54,"c":2.54,"v":51000},{"d":"1983-08-23","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":21000},{"d":"1983-08-24","o":2.54,"h":2.56,"l":2.53,"c":2.53,"v":15000},{"d":"1983-08-25","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":29000},{"d":"1983-08-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":5000},{"d":"1983-08-29","o":2.47,"h":2.47,"l":2.38,"c":2.38,"v":329000},{"d":"1983-08-30","o":2.38,"h":2.42,"l":2.35,"c":2.42,"v":21000},{"d":"1983-08-31","o":2.42,"h":2.47,"l":2.4,"c":2.45,"v":16000},{"d":"1983-09-01","o":2.45,"h":2.49,"l":2.42,"c":2.49,"v":16000},{"d":"1983-09-02","o":2.47,"h":2.47,"l":2.45,"c":2.46,"v":11000},{"d":"1983-09-06","o":2.46,"h":2.47,"l":2.41,"c":2.47,"v":28000},{"d":"1983-09-07","o":2.47,"h":2.47,"l":2.44,"c":2.44,"v":18000},{"d":"1983-09-08","o":2.44,"h":2.44,"l":2.38,"c":2.38,"v":80000},{"d":"1983-09-09","o":2.38,"h":2.4,"l":2.36,"c":2.39,"v":17000},{"d":"1983-09-12","o":2.4,"h":2.49,"l":2.4,"c":2.4,"v":72000},{"d":"1983-09-13","o":2.4,"h":2.42,"l":2.39,"c":2.4,"v":14000},{"d":"1983-09-14","o":2.4,"h":2.4,"l":2.38,"c":2.39,"v":7000},{"d":"1983-09-15","o":2.39,"h":2.4,"l":2.38,"c":2.4,"v":2000},{"d":"1983-09-16","o":2.4,"h":2.4,"l":2.38,"c":2.4,"v":19000},{"d":"1983-09-19","o":2.4,"h":2.46,"l":2.4,"c":2.46,"v":23000},{"d":"1983-09-20","o":2.46,"h":2.47,"l":2.42,"c":2.42,"v":32000},{"d":"1983-09-21","o":2.42,"h":2.45,"l":2.41,"c":2.45,"v":5000},{"d":"1983-09-22","o":2.45,"h":2.46,"l":2.44,"c":2.44,"v":17000},{"d":"1983-09-23","o":2.44,"h":2.45,"l":2.4,"c":2.45,"v":36000},{"d":"1983-09-26","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":6000},{"d":"1983-09-27","o":2.4,"h":2.4,"l":2.38,"c":2.4,"v":50000},{"d":"1983-09-28","o":2.4,"h":2.4,"l":2.36,"c":2.39,"v":11000},{"d":"1983-09-29","o":2.39,"h":2.4,"l":2.38,"c":2.4,"v":22000},{"d":"1983-09-30","o":2.4,"h":2.42,"l":2.36,"c":2.42,"v":15000},{"d":"1983-10-03","o":2.42,"h":2.42,"l":2.36,"c":2.4,"v":67000},{"d":"1983-10-04","o":2.4,"h":2.45,"l":2.4,"c":2.44,"v":20000},{"d":"1983-10-05","o":2.44,"h":2.5,"l":2.44,"c":2.5,"v":63000},{"d":"1983-10-06","o":2.5,"h":2.54,"l":2.47,"c":2.54,"v":38000},{"d":"1983-10-07","o":2.54,"h":2.54,"l":2.5,"c":2.5,"v":29000},{"d":"1983-10-10","o":2.47,"h":2.47,"l":2.42,"c":2.46,"v":19000},{"d":"1983-10-11","o":2.44,"h":2.44,"l":2.4,"c":2.42,"v":37000},{"d":"1983-10-12","o":2.41,"h":2.41,"l":2.36,"c":2.36,"v":21000},{"d":"1983-10-13","o":2.36,"h":2.36,"l":2.34,"c":2.34,"v":13000},{"d":"1983-10-14","o":2.34,"h":2.35,"l":2.31,"c":2.35,"v":25000},{"d":"1983-10-17","o":2.35,"h":2.36,"l":2.33,"c":2.35,"v":31000},{"d":"1983-10-18","o":2.35,"h":2.4,"l":2.35,"c":2.4,"v":15000},{"d":"1983-10-19","o":2.4,"h":2.41,"l":2.36,"c":2.36,"v":33000},{"d":"1983-10-20","o":2.36,"h":2.39,"l":2.36,"c":2.36,"v":15000},{"d":"1983-10-21","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":1000},{"d":"1983-10-24","o":2.38,"h":2.38,"l":2.34,"c":2.34,"v":29000},{"d":"1983-10-25","o":2.34,"h":2.38,"l":2.31,"c":2.35,"v":29000},{"d":"1983-10-26","o":2.35,"h":2.38,"l":2.34,"c":2.34,"v":26000},{"d":"1983-10-27","o":2.34,"h":2.39,"l":2.34,"c":2.34,"v":29000},{"d":"1983-10-28","o":2.34,"h":2.35,"l":2.3,"c":2.3,"v":520000},{"d":"1983-10-31","o":2.3,"h":2.35,"l":2.29,"c":2.3,"v":55000},{"d":"1983-11-01","o":2.3,"h":2.34,"l":2.3,"c":2.34,"v":49000},{"d":"1983-11-02","o":2.34,"h":2.35,"l":2.33,"c":2.33,"v":9000},{"d":"1983-11-03","o":2.33,"h":2.34,"l":2.31,"c":2.31,"v":11000},{"d":"1983-11-04","o":2.3,"h":2.3,"l":2.29,"c":2.29,"v":17000},{"d":"1983-11-07","o":2.29,"h":2.3,"l":2.28,"c":2.28,"v":6000},{"d":"1983-11-08","o":2.28,"h":2.3,"l":2.22,"c":2.22,"v":48000},{"d":"1983-11-09","o":2.22,"h":2.28,"l":2.22,"c":2.28,"v":21000},{"d":"1983-11-10","o":2.28,"h":2.29,"l":2.25,"c":2.29,"v":23000},{"d":"1983-11-11","o":2.29,"h":2.3,"l":2.28,"c":2.29,"v":11000},{"d":"1983-11-14","o":2.29,"h":2.33,"l":2.28,"c":2.33,"v":19000},{"d":"1983-11-15","o":2.33,"h":2.34,"l":2.33,"c":2.33,"v":16000},{"d":"1983-11-16","o":2.35,"h":2.38,"l":2.35,"c":2.38,"v":23000},{"d":"1983-11-17","o":2.38,"h":2.45,"l":2.38,"c":2.44,"v":45000},{"d":"1983-11-18","o":2.44,"h":2.47,"l":2.41,"c":2.41,"v":9000},{"d":"1983-11-21","o":2.41,"h":2.44,"l":2.38,"c":2.38,"v":44000},{"d":"1983-11-22","o":2.38,"h":2.42,"l":2.33,"c":2.4,"v":58000},{"d":"1983-11-23","o":2.4,"h":2.45,"l":2.4,"c":2.41,"v":84000},{"d":"1983-11-25","o":2.4,"h":2.4,"l":2.39,"c":2.39,"v":6000},{"d":"1983-11-28","o":2.38,"h":2.38,"l":2.3,"c":2.3,"v":68000},{"d":"1983-11-29","o":2.3,"h":2.31,"l":2.3,"c":2.3,"v":24000},{"d":"1983-11-30","o":2.3,"h":2.33,"l":2.29,"c":2.33,"v":166000},{"d":"1983-12-01","o":2.33,"h":2.33,"l":2.31,"c":2.33,"v":7000},{"d":"1983-12-02","o":2.36,"h":2.49,"l":2.36,"c":2.49,"v":76000},{"d":"1983-12-05","o":2.47,"h":2.47,"l":2.41,"c":2.42,"v":46000},{"d":"1983-12-06","o":2.41,"h":2.41,"l":2.33,"c":2.35,"v":46000},{"d":"1983-12-07","o":2.33,"h":2.33,"l":2.3,"c":2.31,"v":24000},{"d":"1983-12-08","o":2.34,"h":2.35,"l":2.34,"c":2.34,"v":15000},{"d":"1983-12-09","o":2.34,"h":2.44,"l":2.34,"c":2.44,"v":40000},{"d":"1983-12-12","o":2.44,"h":2.5,"l":2.44,"c":2.49,"v":37000},{"d":"1983-12-13","o":2.49,"h":2.54,"l":2.49,"c":2.5,"v":60000},{"d":"1983-12-14","o":2.47,"h":2.47,"l":2.46,"c":2.47,"v":32000},{"d":"1983-12-15","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":1000},{"d":"1983-12-16","o":2.45,"h":2.45,"l":2.41,"c":2.42,"v":42000},{"d":"1983-12-19","o":2.42,"h":2.47,"l":2.4,"c":2.47,"v":49000},{"d":"1983-12-20","o":2.47,"h":2.47,"l":2.45,"c":2.45,"v":18000},{"d":"1983-12-21","o":2.45,"h":2.47,"l":2.45,"c":2.45,"v":38000},{"d":"1983-12-22","o":2.45,"h":2.45,"l":2.44,"c":2.45,"v":6000},{"d":"1983-12-23","o":2.45,"h":2.47,"l":2.45,"c":2.47,"v":15000},{"d":"1983-12-27","o":2.47,"h":2.47,"l":2.45,"c":2.45,"v":70000},{"d":"1983-12-28","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":7000},{"d":"1983-12-29","o":2.47,"h":2.49,"l":2.45,"c":2.49,"v":8000},{"d":"1983-12-30","o":2.49,"h":2.49,"l":2.46,"c":2.46,"v":20000},{"d":"1984-01-03","o":2.46,"h":2.49,"l":2.44,"c":2.44,"v":83000},{"d":"1984-01-04","o":2.45,"h":2.49,"l":2.45,"c":2.47,"v":15000},{"d":"1984-01-05","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":81000},{"d":"1984-01-06","o":2.61,"h":2.65,"l":2.61,"c":2.64,"v":39000},{"d":"1984-01-09","o":2.6,"h":2.6,"l":2.54,"c":2.55,"v":31000},{"d":"1984-01-10","o":2.55,"h":2.58,"l":2.55,"c":2.58,"v":22000},{"d":"1984-01-11","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":37000},{"d":"1984-01-12","o":2.5,"h":2.51,"l":2.47,"c":2.49,"v":84000},{"d":"1984-01-13","o":2.49,"h":2.49,"l":2.45,"c":2.45,"v":9000},{"d":"1984-01-16","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":70000},{"d":"1984-01-17","o":2.49,"h":2.53,"l":2.49,"c":2.53,"v":113000},{"d":"1984-01-18","o":2.53,"h":2.53,"l":2.5,"c":2.53,"v":42000},{"d":"1984-01-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":49000},{"d":"1984-01-20","o":2.5,"h":2.5,"l":2.47,"c":2.49,"v":11000},{"d":"1984-01-23","o":2.49,"h":2.5,"l":2.49,"c":2.5,"v":9000},{"d":"1984-01-24","o":2.49,"h":2.49,"l":2.46,"c":2.47,"v":39000},{"d":"1984-01-25","o":2.47,"h":2.49,"l":2.47,"c":2.49,"v":62000},{"d":"1984-01-26","o":2.49,"h":2.49,"l":2.45,"c":2.45,"v":17000},{"d":"1984-01-27","o":2.42,"h":2.42,"l":2.38,"c":2.38,"v":41000},{"d":"1984-01-30","o":2.38,"h":2.38,"l":2.3,"c":2.33,"v":70000},{"d":"1984-01-31","o":2.33,"h":2.34,"l":2.3,"c":2.33,"v":91000},{"d":"1984-02-01","o":2.33,"h":2.35,"l":2.33,"c":2.33,"v":31000},{"d":"1984-02-02","o":2.33,"h":2.35,"l":2.33,"c":2.35,"v":34000},{"d":"1984-02-03","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":158000},{"d":"1984-02-06","o":2.33,"h":2.38,"l":2.33,"c":2.36,"v":52000},{"d":"1984-02-07","o":2.35,"h":2.35,"l":2.31,"c":2.35,"v":43000},{"d":"1984-02-08","o":2.35,"h":2.35,"l":2.3,"c":2.3,"v":31000},{"d":"1984-02-09","o":2.28,"h":2.28,"l":2.2,"c":2.21,"v":218000},{"d":"1984-02-10","o":2.22,"h":2.25,"l":2.22,"c":2.25,"v":27000},{"d":"1984-02-13","o":2.25,"h":2.28,"l":2.25,"c":2.25,"v":5000},{"d":"1984-02-14","o":2.25,"h":2.28,"l":2.25,"c":2.26,"v":3000},{"d":"1984-02-15","o":2.26,"h":2.3,"l":2.25,"c":2.25,"v":84000},{"d":"1984-02-16","o":2.25,"h":2.25,"l":2.22,"c":2.22,"v":9000},{"d":"1984-02-17","o":2.22,"h":2.24,"l":2.22,"c":2.24,"v":5000},{"d":"1984-02-21","o":2.24,"h":2.25,"l":2.22,"c":2.22,"v":13000},{"d":"1984-02-22","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":2000},{"d":"1984-02-23","o":2.21,"h":2.28,"l":2.21,"c":2.28,"v":46000},{"d":"1984-02-24","o":2.28,"h":2.3,"l":2.28,"c":2.28,"v":17000},{"d":"1984-02-27","o":2.33,"h":2.4,"l":2.33,"c":2.4,"v":41000},{"d":"1984-02-28","o":2.4,"h":2.45,"l":2.4,"c":2.4,"v":40000},{"d":"1984-02-29","o":2.4,"h":2.45,"l":2.39,"c":2.42,"v":23000},{"d":"1984-03-01","o":2.42,"h":2.42,"l":2.39,"c":2.4,"v":24000},{"d":"1984-03-02","o":2.42,"h":2.46,"l":2.42,"c":2.45,"v":42000},{"d":"1984-03-05","o":2.45,"h":2.47,"l":2.44,"c":2.44,"v":20000},{"d":"1984-03-06","o":2.41,"h":2.41,"l":2.36,"c":2.36,"v":22000},{"d":"1984-03-07","o":2.35,"h":2.35,"l":2.33,"c":2.35,"v":7000},{"d":"1984-03-08","o":2.35,"h":2.35,"l":2.34,"c":2.34,"v":15000},{"d":"1984-03-09","o":2.33,"h":2.33,"l":2.3,"c":2.3,"v":10000},{"d":"1984-03-12","o":2.3,"h":2.36,"l":2.3,"c":2.34,"v":38000},{"d":"1984-03-13","o":2.34,"h":2.35,"l":2.31,"c":2.31,"v":236000},{"d":"1984-03-14","o":2.31,"h":2.31,"l":2.3,"c":2.3,"v":27000},{"d":"1984-03-15","o":2.29,"h":2.29,"l":2.26,"c":2.28,"v":9000},{"d":"1984-03-16","o":2.28,"h":2.31,"l":2.25,"c":2.25,"v":79000},{"d":"1984-03-19","o":2.26,"h":2.29,"l":2.26,"c":2.26,"v":14000},{"d":"1984-03-20","o":2.26,"h":2.28,"l":2.26,"c":2.26,"v":9000},{"d":"1984-03-21","o":2.26,"h":2.3,"l":2.26,"c":2.28,"v":30000},{"d":"1984-03-22","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":22000},{"d":"1984-03-23","o":2.28,"h":2.28,"l":2.25,"c":2.28,"v":31000},{"d":"1984-03-26","o":2.26,"h":2.26,"l":2.25,"c":2.25,"v":12000},{"d":"1984-03-27","o":2.25,"h":2.25,"l":2.21,"c":2.22,"v":16000},{"d":"1984-03-28","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":7000},{"d":"1984-03-29","o":2.22,"h":2.25,"l":2.21,"c":2.25,"v":9000},{"d":"1984-03-30","o":2.25,"h":2.26,"l":2.22,"c":2.22,"v":47000},{"d":"1984-04-02","o":2.22,"h":2.25,"l":2.22,"c":2.24,"v":33000},{"d":"1984-04-03","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":10000},{"d":"1984-04-04","o":2.24,"h":2.25,"l":2.24,"c":2.25,"v":6000},{"d":"1984-04-05","o":2.25,"h":2.28,"l":2.24,"c":2.24,"v":19000},{"d":"1984-04-06","o":2.24,"h":2.28,"l":2.24,"c":2.28,"v":42000},{"d":"1984-04-09","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":7000},{"d":"1984-04-10","o":2.25,"h":2.25,"l":2.22,"c":2.25,"v":20000},{"d":"1984-04-11","o":2.25,"h":2.3,"l":2.25,"c":2.3,"v":28000},{"d":"1984-04-12","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":2000},{"d":"1984-04-13","o":2.34,"h":2.35,"l":2.34,"c":2.34,"v":32000},{"d":"1984-04-16","o":2.34,"h":2.35,"l":2.3,"c":2.31,"v":20000},{"d":"1984-04-17","o":2.31,"h":2.34,"l":2.31,"c":2.34,"v":10000},{"d":"1984-04-18","o":2.34,"h":2.35,"l":2.33,"c":2.33,"v":6000},{"d":"1984-04-19","o":2.31,"h":2.31,"l":2.29,"c":2.29,"v":29000},{"d":"1984-04-23","o":2.3,"h":2.33,"l":2.3,"c":2.3,"v":32000},{"d":"1984-04-24","o":2.3,"h":2.3,"l":2.25,"c":2.3,"v":52000},{"d":"1984-04-25","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":10000},{"d":"1984-04-26","o":2.3,"h":2.3,"l":2.29,"c":2.3,"v":8000},{"d":"1984-04-27","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":10000},{"d":"1984-04-30","o":2.33,"h":2.33,"l":2.31,"c":2.31,"v":37000},{"d":"1984-05-01","o":2.33,"h":2.35,"l":2.33,"c":2.35,"v":30000},{"d":"1984-05-02","o":2.35,"h":2.36,"l":2.35,"c":2.36,"v":80000},{"d":"1984-05-03","o":2.36,"h":2.5,"l":2.36,"c":2.5,"v":112000},{"d":"1984-05-04","o":2.5,"h":2.53,"l":2.47,"c":2.5,"v":67000},{"d":"1984-05-07","o":2.47,"h":2.47,"l":2.44,"c":2.44,"v":21000},{"d":"1984-05-08","o":2.44,"h":2.45,"l":2.42,"c":2.45,"v":9000},{"d":"1984-05-09","o":2.42,"h":2.42,"l":2.38,"c":2.38,"v":20000},{"d":"1984-05-10","o":2.38,"h":2.4,"l":2.38,"c":2.4,"v":7000},{"d":"1984-05-11","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"1984-05-14","o":2.4,"h":2.41,"l":2.39,"c":2.39,"v":7000},{"d":"1984-05-15","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":1000},{"d":"1984-05-16","o":2.39,"h":2.46,"l":2.39,"c":2.46,"v":12000},{"d":"1984-05-17","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":2000},{"d":"1984-05-18","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":8000},{"d":"1984-05-21","o":2.44,"h":2.44,"l":2.38,"c":2.38,"v":58000},{"d":"1984-05-22","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":6000},{"d":"1984-05-23","o":2.38,"h":2.38,"l":2.36,"c":2.36,"v":10000},{"d":"1984-05-24","o":2.35,"h":2.35,"l":2.31,"c":2.31,"v":20000},{"d":"1984-05-25","o":2.31,"h":2.35,"l":2.3,"c":2.35,"v":25000},{"d":"1984-05-29","o":2.35,"h":2.38,"l":2.33,"c":2.33,"v":11000},{"d":"1984-05-30","o":2.33,"h":2.33,"l":2.31,"c":2.33,"v":12000},{"d":"1984-05-31","o":2.31,"h":2.31,"l":2.3,"c":2.3,"v":7000},{"d":"1984-06-01","o":2.31,"h":2.34,"l":2.31,"c":2.33,"v":10000},{"d":"1984-06-04","o":2.33,"h":2.38,"l":2.33,"c":2.35,"v":18000},{"d":"1984-06-05","o":2.34,"h":2.34,"l":2.33,"c":2.33,"v":13000},{"d":"1984-06-06","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":4000},{"d":"1984-06-07","o":2.35,"h":2.38,"l":2.35,"c":2.35,"v":27000},{"d":"1984-06-08","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":9000},{"d":"1984-06-11","o":2.35,"h":2.35,"l":2.34,"c":2.34,"v":8000},{"d":"1984-06-12","o":2.34,"h":2.34,"l":2.31,"c":2.34,"v":29000},{"d":"1984-06-13","o":2.34,"h":2.38,"l":2.34,"c":2.38,"v":42000},{"d":"1984-06-14","o":2.38,"h":2.38,"l":2.36,"c":2.36,"v":16000},{"d":"1984-06-15","o":2.34,"h":2.34,"l":2.33,"c":2.33,"v":15000},{"d":"1984-06-18","o":2.31,"h":2.31,"l":2.3,"c":2.3,"v":13000},{"d":"1984-06-19","o":2.3,"h":2.35,"l":2.3,"c":2.34,"v":13000},{"d":"1984-06-20","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":4000},{"d":"1984-06-21","o":2.33,"h":2.35,"l":2.33,"c":2.35,"v":8000},{"d":"1984-06-22","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":5000},{"d":"1984-06-25","o":2.36,"h":2.4,"l":2.36,"c":2.38,"v":46000},{"d":"1984-06-26","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":7000},{"d":"1984-06-27","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":7000},{"d":"1984-06-28","o":2.39,"h":2.39,"l":2.38,"c":2.38,"v":36000},{"d":"1984-06-29","o":2.38,"h":2.4,"l":2.38,"c":2.38,"v":40000},{"d":"1984-07-02","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1984-07-03","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":4000},{"d":"1984-07-05","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1984-07-06","o":2.36,"h":2.36,"l":2.35,"c":2.35,"v":5000},{"d":"1984-07-09","o":2.35,"h":2.35,"l":2.31,"c":2.31,"v":14000},{"d":"1984-07-10","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":12000},{"d":"1984-07-11","o":2.29,"h":2.3,"l":2.25,"c":2.28,"v":26000},{"d":"1984-07-12","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":2000},{"d":"1984-07-13","o":2.25,"h":2.28,"l":2.24,"c":2.25,"v":13000},{"d":"1984-07-16","o":2.25,"h":2.25,"l":2.21,"c":2.21,"v":13000},{"d":"1984-07-17","o":2.22,"h":2.25,"l":2.22,"c":2.25,"v":39000},{"d":"1984-07-18","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3000},{"d":"1984-07-19","o":2.25,"h":2.29,"l":2.25,"c":2.29,"v":56000},{"d":"1984-07-20","o":2.28,"h":2.31,"l":2.28,"c":2.31,"v":17000},{"d":"1984-07-23","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":13000},{"d":"1984-07-24","o":2.29,"h":2.3,"l":2.28,"c":2.28,"v":102000},{"d":"1984-07-25","o":2.26,"h":2.26,"l":2.25,"c":2.25,"v":11000},{"d":"1984-07-26","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":2000},{"d":"1984-07-27","o":2.28,"h":2.28,"l":2.25,"c":2.25,"v":5000},{"d":"1984-07-30","o":2.28,"h":2.28,"l":2.2,"c":2.2,"v":18000},{"d":"1984-07-31","o":2.22,"h":2.22,"l":2.2,"c":2.2,"v":4000},{"d":"1984-08-01","o":2.2,"h":2.24,"l":2.2,"c":2.24,"v":15000},{"d":"1984-08-02","o":2.24,"h":2.3,"l":2.24,"c":2.3,"v":35000},{"d":"1984-08-03","o":2.3,"h":2.41,"l":2.3,"c":2.39,"v":110000},{"d":"1984-08-06","o":2.4,"h":2.42,"l":2.4,"c":2.4,"v":22000},{"d":"1984-08-07","o":2.42,"h":2.45,"l":2.42,"c":2.44,"v":45000},{"d":"1984-08-08","o":2.45,"h":2.47,"l":2.44,"c":2.44,"v":70000},{"d":"1984-08-09","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":4000},{"d":"1984-08-10","o":2.46,"h":2.5,"l":2.46,"c":2.47,"v":107000},{"d":"1984-08-13","o":2.46,"h":2.47,"l":2.46,"c":2.46,"v":20000},{"d":"1984-08-14","o":2.47,"h":2.49,"l":2.45,"c":2.47,"v":25000},{"d":"1984-08-15","o":2.46,"h":2.47,"l":2.46,"c":2.47,"v":7000},{"d":"1984-08-16","o":2.47,"h":2.47,"l":2.45,"c":2.45,"v":21000},{"d":"1984-08-17","o":2.46,"h":2.47,"l":2.45,"c":2.45,"v":13000},{"d":"1984-08-20","o":2.44,"h":2.44,"l":2.4,"c":2.41,"v":37000},{"d":"1984-08-21","o":2.41,"h":2.45,"l":2.41,"c":2.45,"v":41000},{"d":"1984-08-22","o":2.42,"h":2.47,"l":2.42,"c":2.47,"v":31000},{"d":"1984-08-23","o":2.47,"h":2.47,"l":2.45,"c":2.45,"v":14000},{"d":"1984-08-24","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":9000},{"d":"1984-08-27","o":2.45,"h":2.47,"l":2.45,"c":2.47,"v":11000},{"d":"1984-08-28","o":2.45,"h":2.47,"l":2.45,"c":2.46,"v":92000},{"d":"1984-08-29","o":2.45,"h":2.46,"l":2.45,"c":2.45,"v":6000},{"d":"1984-08-30","o":2.45,"h":2.46,"l":2.44,"c":2.46,"v":14000},{"d":"1984-08-31","o":2.45,"h":2.45,"l":2.42,"c":2.42,"v":10000},{"d":"1984-09-04","o":2.45,"h":2.45,"l":2.38,"c":2.38,"v":64000},{"d":"1984-09-05","o":2.38,"h":2.38,"l":2.36,"c":2.36,"v":3000},{"d":"1984-09-06","o":2.35,"h":2.38,"l":2.35,"c":2.35,"v":37000},{"d":"1984-09-07","o":2.35,"h":2.35,"l":2.33,"c":2.33,"v":11000},{"d":"1984-09-10","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":2000},{"d":"1984-09-11","o":2.3,"h":2.3,"l":2.22,"c":2.25,"v":98000},{"d":"1984-09-12","o":2.28,"h":2.3,"l":2.25,"c":2.3,"v":63000},{"d":"1984-09-13","o":2.29,"h":2.33,"l":2.29,"c":2.31,"v":22000},{"d":"1984-09-14","o":2.35,"h":2.36,"l":2.29,"c":2.31,"v":127000},{"d":"1984-09-17","o":2.3,"h":2.3,"l":2.28,"c":2.28,"v":198000},{"d":"1984-09-18","o":2.3,"h":2.3,"l":2.26,"c":2.29,"v":28000},{"d":"1984-09-19","o":2.26,"h":2.28,"l":2.26,"c":2.26,"v":17000},{"d":"1984-09-20","o":2.29,"h":2.3,"l":2.28,"c":2.29,"v":39000},{"d":"1984-09-21","o":2.28,"h":2.3,"l":2.22,"c":2.22,"v":114000},{"d":"1984-09-24","o":2.21,"h":2.22,"l":2.2,"c":2.2,"v":29000},{"d":"1984-09-25","o":2.2,"h":2.21,"l":2.16,"c":2.17,"v":47000},{"d":"1984-09-26","o":2.2,"h":2.2,"l":2.16,"c":2.17,"v":22000},{"d":"1984-09-27","o":2.2,"h":2.2,"l":2.11,"c":2.12,"v":57000},{"d":"1984-09-28","o":2.1,"h":2.1,"l":2.08,"c":2.1,"v":51000},{"d":"1984-10-01","o":2.1,"h":2.1,"l":1.98,"c":1.99,"v":131000},{"d":"1984-10-02","o":2.01,"h":2.03,"l":1.96,"c":1.96,"v":79000},{"d":"1984-10-03","o":1.95,"h":2,"l":1.95,"c":2,"v":65000},{"d":"1984-10-04","o":2,"h":2.04,"l":1.98,"c":2.04,"v":55000},{"d":"1984-10-05","o":2.05,"h":2.08,"l":2.04,"c":2.08,"v":25000},{"d":"1984-10-08","o":2.09,"h":2.09,"l":2.03,"c":2.03,"v":22000},{"d":"1984-10-09","o":2.03,"h":2.08,"l":2.03,"c":2.03,"v":54000},{"d":"1984-10-10","o":2.04,"h":2.05,"l":2.01,"c":2.03,"v":83000},{"d":"1984-10-11","o":2.04,"h":2.06,"l":2.04,"c":2.04,"v":42000},{"d":"1984-10-12","o":2.04,"h":2.08,"l":2.03,"c":2.08,"v":47000},{"d":"1984-10-15","o":2.05,"h":2.1,"l":2.05,"c":2.1,"v":58000},{"d":"1984-10-16","o":2.1,"h":2.14,"l":2.08,"c":2.12,"v":17000},{"d":"1984-10-17","o":2.14,"h":2.17,"l":2.12,"c":2.12,"v":216000},{"d":"1984-10-18","o":2.14,"h":2.16,"l":2.12,"c":2.12,"v":79000},{"d":"1984-10-19","o":2.17,"h":2.21,"l":2.17,"c":2.2,"v":24000},{"d":"1984-10-22","o":2.2,"h":2.22,"l":2.17,"c":2.2,"v":29000},{"d":"1984-10-23","o":2.22,"h":2.22,"l":2.17,"c":2.21,"v":40000},{"d":"1984-10-24","o":2.21,"h":2.22,"l":2.2,"c":2.2,"v":14000},{"d":"1984-10-25","o":2.19,"h":2.2,"l":2.17,"c":2.2,"v":14000},{"d":"1984-10-26","o":2.17,"h":2.2,"l":2.16,"c":2.16,"v":55000},{"d":"1984-10-29","o":2.15,"h":2.17,"l":2.14,"c":2.15,"v":15000},{"d":"1984-10-30","o":2.15,"h":2.21,"l":2.15,"c":2.21,"v":23000},{"d":"1984-10-31","o":2.22,"h":2.22,"l":2.17,"c":2.17,"v":27000},{"d":"1984-11-01","o":2.17,"h":2.2,"l":2.15,"c":2.19,"v":41000},{"d":"1984-11-02","o":2.2,"h":2.2,"l":2.16,"c":2.17,"v":27000},{"d":"1984-11-05","o":2.16,"h":2.16,"l":2.12,"c":2.14,"v":55000},{"d":"1984-11-06","o":2.14,"h":2.17,"l":2.14,"c":2.17,"v":121000},{"d":"1984-11-07","o":2.19,"h":2.22,"l":2.15,"c":2.15,"v":83000},{"d":"1984-11-08","o":2.17,"h":2.17,"l":2.15,"c":2.15,"v":10000},{"d":"1984-11-09","o":2.17,"h":2.28,"l":2.17,"c":2.28,"v":87000},{"d":"1984-11-12","o":2.28,"h":2.28,"l":2.2,"c":2.2,"v":24000},{"d":"1984-11-13","o":2.2,"h":2.22,"l":2.19,"c":2.2,"v":8000},{"d":"1984-11-14","o":2.22,"h":2.25,"l":2.22,"c":2.24,"v":24000},{"d":"1984-11-15","o":2.19,"h":2.24,"l":2.19,"c":2.2,"v":65000},{"d":"1984-11-16","o":2.22,"h":2.22,"l":2.17,"c":2.17,"v":30000},{"d":"1984-11-19","o":2.2,"h":2.2,"l":2.17,"c":2.17,"v":3000},{"d":"1984-11-20","o":2.19,"h":2.22,"l":2.19,"c":2.19,"v":41000},{"d":"1984-11-21","o":2.22,"h":2.24,"l":2.21,"c":2.22,"v":29000},{"d":"1984-11-23","o":2.24,"h":2.25,"l":2.19,"c":2.25,"v":93000},{"d":"1984-11-26","o":2.25,"h":2.25,"l":2.22,"c":2.24,"v":17000},{"d":"1984-11-27","o":2.24,"h":2.29,"l":2.22,"c":2.28,"v":53000},{"d":"1984-11-28","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":16000},{"d":"1984-11-29","o":2.29,"h":2.29,"l":2.22,"c":2.24,"v":36000},{"d":"1984-11-30","o":2.22,"h":2.25,"l":2.22,"c":2.25,"v":33000},{"d":"1984-12-03","o":2.25,"h":2.25,"l":2.22,"c":2.24,"v":59000},{"d":"1984-12-04","o":2.22,"h":2.24,"l":2.2,"c":2.2,"v":29000},{"d":"1984-12-05","o":2.2,"h":2.21,"l":2.19,"c":2.2,"v":32000},{"d":"1984-12-06","o":2.2,"h":2.2,"l":2.17,"c":2.17,"v":43000},{"d":"1984-12-07","o":2.15,"h":2.17,"l":2.15,"c":2.15,"v":24000},{"d":"1984-12-10","o":2.14,"h":2.19,"l":2.11,"c":2.15,"v":28000},{"d":"1984-12-11","o":2.11,"h":2.19,"l":2.06,"c":2.06,"v":89000},{"d":"1984-12-12","o":2.06,"h":2.08,"l":2.05,"c":2.06,"v":131000},{"d":"1984-12-13","o":2.08,"h":2.1,"l":2.08,"c":2.08,"v":25000},{"d":"1984-12-14","o":2.08,"h":2.09,"l":2.08,"c":2.08,"v":22000},{"d":"1984-12-17","o":2.08,"h":2.1,"l":2.06,"c":2.06,"v":15000},{"d":"1984-12-18","o":2.09,"h":2.1,"l":2.06,"c":2.09,"v":26000},{"d":"1984-12-19","o":2.08,"h":2.09,"l":2.05,"c":2.06,"v":211000},{"d":"1984-12-20","o":2.08,"h":2.08,"l":2.03,"c":2.08,"v":107000},{"d":"1984-12-21","o":2.09,"h":2.17,"l":2.09,"c":2.16,"v":72000},{"d":"1984-12-24","o":2.17,"h":2.3,"l":2.17,"c":2.29,"v":117000},{"d":"1984-12-26","o":2.29,"h":2.38,"l":2.28,"c":2.35,"v":76000},{"d":"1984-12-27","o":2.38,"h":2.41,"l":2.35,"c":2.38,"v":111000},{"d":"1984-12-28","o":2.39,"h":2.41,"l":2.38,"c":2.4,"v":73000},{"d":"1984-12-31","o":2.38,"h":2.45,"l":2.36,"c":2.41,"v":109000},{"d":"1985-01-02","o":2.44,"h":2.44,"l":2.39,"c":2.39,"v":106000},{"d":"1985-01-03","o":2.38,"h":2.38,"l":2.35,"c":2.35,"v":32000},{"d":"1985-01-04","o":2.35,"h":2.39,"l":2.35,"c":2.39,"v":95000},{"d":"1985-01-07","o":2.35,"h":2.38,"l":2.31,"c":2.31,"v":78000},{"d":"1985-01-08","o":2.3,"h":2.33,"l":2.28,"c":2.3,"v":98000},{"d":"1985-01-09","o":2.28,"h":2.3,"l":2.28,"c":2.29,"v":36000},{"d":"1985-01-10","o":2.25,"h":2.28,"l":2.25,"c":2.26,"v":14000},{"d":"1985-01-11","o":2.29,"h":2.33,"l":2.28,"c":2.33,"v":69000},{"d":"1985-01-14","o":2.3,"h":2.35,"l":2.3,"c":2.35,"v":63000},{"d":"1985-01-15","o":2.36,"h":2.38,"l":2.35,"c":2.38,"v":113000},{"d":"1985-01-16","o":2.36,"h":2.38,"l":2.36,"c":2.36,"v":43000},{"d":"1985-01-17","o":2.38,"h":2.45,"l":2.36,"c":2.42,"v":69000},{"d":"1985-01-18","o":2.44,"h":2.47,"l":2.42,"c":2.46,"v":68000},{"d":"1985-01-21","o":2.45,"h":2.5,"l":2.45,"c":2.5,"v":68000},{"d":"1985-01-22","o":2.5,"h":2.55,"l":2.5,"c":2.54,"v":185000},{"d":"1985-01-23","o":2.56,"h":2.56,"l":2.51,"c":2.53,"v":64000},{"d":"1985-01-24","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":66000},{"d":"1985-01-25","o":2.5,"h":2.51,"l":2.5,"c":2.5,"v":38000},{"d":"1985-01-28","o":2.5,"h":2.54,"l":2.5,"c":2.5,"v":80000},{"d":"1985-01-29","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":39000},{"d":"1985-01-30","o":2.5,"h":2.51,"l":2.5,"c":2.51,"v":90000},{"d":"1985-01-31","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":35000},{"d":"1985-02-01","o":2.5,"h":2.5,"l":2.45,"c":2.45,"v":18000},{"d":"1985-02-04","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":45000},{"d":"1985-02-05","o":2.4,"h":2.42,"l":2.4,"c":2.42,"v":33000},{"d":"1985-02-06","o":2.4,"h":2.42,"l":2.4,"c":2.4,"v":27000},{"d":"1985-02-07","o":2.42,"h":2.44,"l":2.4,"c":2.42,"v":32000},{"d":"1985-02-08","o":2.41,"h":2.42,"l":2.41,"c":2.42,"v":6000},{"d":"1985-02-11","o":2.44,"h":2.45,"l":2.4,"c":2.44,"v":49000},{"d":"1985-02-12","o":2.41,"h":2.45,"l":2.41,"c":2.42,"v":19000},{"d":"1985-02-13","o":2.45,"h":2.47,"l":2.42,"c":2.47,"v":53000},{"d":"1985-02-14","o":2.45,"h":2.5,"l":2.45,"c":2.47,"v":29000},{"d":"1985-02-15","o":2.45,"h":2.5,"l":2.45,"c":2.5,"v":58000},{"d":"1985-02-19","o":2.47,"h":2.49,"l":2.42,"c":2.42,"v":30000},{"d":"1985-02-20","o":2.44,"h":2.44,"l":2.41,"c":2.42,"v":32000},{"d":"1985-02-21","o":2.42,"h":2.5,"l":2.42,"c":2.5,"v":42000},{"d":"1985-02-22","o":2.49,"h":2.5,"l":2.47,"c":2.47,"v":15000},{"d":"1985-02-25","o":2.47,"h":2.47,"l":2.45,"c":2.45,"v":5000},{"d":"1985-02-26","o":2.45,"h":2.46,"l":2.45,"c":2.46,"v":5000},{"d":"1985-02-27","o":2.47,"h":2.51,"l":2.47,"c":2.5,"v":26000},{"d":"1985-02-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":5000},{"d":"1985-03-01","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":93000},{"d":"1985-03-04","o":2.56,"h":2.58,"l":2.55,"c":2.56,"v":113000},{"d":"1985-03-05","o":2.56,"h":2.58,"l":2.56,"c":2.58,"v":81000},{"d":"1985-03-06","o":2.56,"h":2.59,"l":2.56,"c":2.58,"v":23000},{"d":"1985-03-07","o":2.58,"h":2.59,"l":2.56,"c":2.58,"v":93000},{"d":"1985-03-08","o":2.58,"h":2.58,"l":2.56,"c":2.58,"v":30000},{"d":"1985-03-11","o":2.58,"h":2.58,"l":2.56,"c":2.58,"v":8000},{"d":"1985-03-12","o":2.58,"h":2.59,"l":2.56,"c":2.56,"v":38000},{"d":"1985-03-13","o":2.58,"h":2.59,"l":2.54,"c":2.54,"v":120000},{"d":"1985-03-14","o":2.54,"h":2.54,"l":2.53,"c":2.53,"v":387000},{"d":"1985-03-15","o":2.55,"h":2.56,"l":2.55,"c":2.55,"v":19000},{"d":"1985-03-18","o":2.56,"h":2.58,"l":2.55,"c":2.58,"v":55000},{"d":"1985-03-19","o":2.58,"h":2.6,"l":2.55,"c":2.6,"v":24000},{"d":"1985-03-20","o":2.59,"h":2.62,"l":2.58,"c":2.6,"v":49000},{"d":"1985-03-21","o":2.59,"h":2.62,"l":2.59,"c":2.6,"v":45000},{"d":"1985-03-22","o":2.6,"h":2.62,"l":2.59,"c":2.61,"v":36000},{"d":"1985-03-25","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":10000},{"d":"1985-03-26","o":2.6,"h":2.61,"l":2.6,"c":2.6,"v":13000},{"d":"1985-03-27","o":2.58,"h":2.6,"l":2.58,"c":2.58,"v":28000},{"d":"1985-03-28","o":2.58,"h":2.59,"l":2.56,"c":2.59,"v":22000},{"d":"1985-03-29","o":2.58,"h":2.59,"l":2.58,"c":2.59,"v":11000},{"d":"1985-04-01","o":2.59,"h":2.59,"l":2.58,"c":2.58,"v":20000},{"d":"1985-04-02","o":2.58,"h":2.59,"l":2.58,"c":2.58,"v":35000},{"d":"1985-04-03","o":2.58,"h":2.59,"l":2.55,"c":2.59,"v":27000},{"d":"1985-04-04","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":15000},{"d":"1985-04-08","o":2.59,"h":2.59,"l":2.58,"c":2.59,"v":37000},{"d":"1985-04-09","o":2.55,"h":2.58,"l":2.55,"c":2.56,"v":11000},{"d":"1985-04-10","o":2.54,"h":2.54,"l":2.53,"c":2.53,"v":229000},{"d":"1985-04-11","o":2.53,"h":2.55,"l":2.5,"c":2.53,"v":33000},{"d":"1985-04-12","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":13000},{"d":"1985-04-15","o":2.5,"h":2.53,"l":2.5,"c":2.53,"v":10000},{"d":"1985-04-16","o":2.51,"h":2.51,"l":2.5,"c":2.5,"v":14000},{"d":"1985-04-17","o":2.5,"h":2.51,"l":2.49,"c":2.49,"v":12000},{"d":"1985-04-18","o":2.5,"h":2.5,"l":2.47,"c":2.47,"v":5000},{"d":"1985-04-19","o":2.47,"h":2.54,"l":2.47,"c":2.54,"v":31000},{"d":"1985-04-22","o":2.53,"h":2.53,"l":2.47,"c":2.47,"v":50000},{"d":"1985-04-23","o":2.49,"h":2.5,"l":2.49,"c":2.5,"v":51000},{"d":"1985-04-24","o":2.51,"h":2.53,"l":2.5,"c":2.5,"v":30000},{"d":"1985-04-25","o":2.51,"h":2.58,"l":2.51,"c":2.55,"v":70000},{"d":"1985-04-26","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":40000},{"d":"1985-04-29","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":12000},{"d":"1985-04-30","o":2.58,"h":2.58,"l":2.55,"c":2.58,"v":60000},{"d":"1985-05-01","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":6000},{"d":"1985-05-02","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":5000},{"d":"1985-05-03","o":2.58,"h":2.59,"l":2.56,"c":2.56,"v":25000},{"d":"1985-05-06","o":2.58,"h":2.58,"l":2.56,"c":2.56,"v":27000},{"d":"1985-05-07","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":5000},{"d":"1985-05-08","o":2.56,"h":2.6,"l":2.56,"c":2.6,"v":54000},{"d":"1985-05-09","o":2.59,"h":2.62,"l":2.59,"c":2.6,"v":58000},{"d":"1985-05-10","o":2.6,"h":2.62,"l":2.6,"c":2.6,"v":46000},{"d":"1985-05-13","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":23000},{"d":"1985-05-14","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":4000},{"d":"1985-05-15","o":2.61,"h":2.62,"l":2.6,"c":2.61,"v":40000},{"d":"1985-05-16","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":26000},{"d":"1985-05-17","o":2.61,"h":2.62,"l":2.61,"c":2.62,"v":18000},{"d":"1985-05-20","o":2.64,"h":2.66,"l":2.61,"c":2.61,"v":71000},{"d":"1985-05-21","o":2.61,"h":2.62,"l":2.61,"c":2.61,"v":12000},{"d":"1985-05-22","o":2.61,"h":2.64,"l":2.6,"c":2.61,"v":35000},{"d":"1985-05-23","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":15000},{"d":"1985-05-24","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":10000},{"d":"1985-05-28","o":2.62,"h":2.64,"l":2.61,"c":2.61,"v":15000},{"d":"1985-05-29","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":14000},{"d":"1985-05-30","o":2.64,"h":2.64,"l":2.61,"c":2.64,"v":7000},{"d":"1985-05-31","o":2.62,"h":2.64,"l":2.61,"c":2.64,"v":58000},{"d":"1985-06-03","o":2.62,"h":2.64,"l":2.61,"c":2.61,"v":45000},{"d":"1985-06-04","o":2.64,"h":2.64,"l":2.61,"c":2.64,"v":26000},{"d":"1985-06-05","o":2.61,"h":2.64,"l":2.61,"c":2.64,"v":17000},{"d":"1985-06-06","o":2.61,"h":2.64,"l":2.61,"c":2.61,"v":18000},{"d":"1985-06-07","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":7000},{"d":"1985-06-10","o":2.62,"h":2.62,"l":2.61,"c":2.61,"v":11000},{"d":"1985-06-11","o":2.61,"h":2.61,"l":2.6,"c":2.61,"v":14000},{"d":"1985-06-12","o":2.62,"h":2.62,"l":2.59,"c":2.59,"v":84000},{"d":"1985-06-13","o":2.58,"h":2.59,"l":2.54,"c":2.54,"v":65000},{"d":"1985-06-14","o":2.53,"h":2.55,"l":2.51,"c":2.51,"v":310000},{"d":"1985-06-17","o":2.5,"h":2.53,"l":2.5,"c":2.53,"v":57000},{"d":"1985-06-18","o":2.51,"h":2.54,"l":2.51,"c":2.54,"v":4000},{"d":"1985-06-19","o":2.55,"h":2.59,"l":2.55,"c":2.59,"v":15000},{"d":"1985-06-20","o":2.6,"h":2.64,"l":2.58,"c":2.62,"v":34000},{"d":"1985-06-21","o":2.65,"h":2.7,"l":2.65,"c":2.69,"v":89000},{"d":"1985-06-24","o":2.66,"h":2.66,"l":2.66,"c":2.66,"v":21000},{"d":"1985-06-25","o":2.66,"h":2.66,"l":2.66,"c":2.66,"v":37000},{"d":"1985-06-26","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":17000},{"d":"1985-06-27","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":10000},{"d":"1985-06-28","o":2.67,"h":2.69,"l":2.67,"c":2.67,"v":28000},{"d":"1985-07-01","o":2.67,"h":2.7,"l":2.67,"c":2.69,"v":20000},{"d":"1985-07-02","o":2.67,"h":2.69,"l":2.67,"c":2.69,"v":7000},{"d":"1985-07-03","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":9000},{"d":"1985-07-05","o":2.65,"h":2.72,"l":2.65,"c":2.72,"v":26000},{"d":"1985-07-08","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":12000},{"d":"1985-07-09","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":16000},{"d":"1985-07-10","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":3000},{"d":"1985-07-11","o":2.72,"h":2.75,"l":2.72,"c":2.75,"v":18000},{"d":"1985-07-12","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":6000},{"d":"1985-07-15","o":2.75,"h":2.85,"l":2.75,"c":2.85,"v":59000},{"d":"1985-07-16","o":2.83,"h":2.92,"l":2.83,"c":2.91,"v":87000},{"d":"1985-07-17","o":2.91,"h":2.91,"l":2.84,"c":2.84,"v":55000},{"d":"1985-07-18","o":2.83,"h":2.83,"l":2.79,"c":2.79,"v":44000},{"d":"1985-07-19","o":2.76,"h":2.78,"l":2.72,"c":2.78,"v":78000},{"d":"1985-07-22","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":26000},{"d":"1985-07-23","o":2.76,"h":2.79,"l":2.76,"c":2.79,"v":25000},{"d":"1985-07-24","o":2.83,"h":2.9,"l":2.81,"c":2.9,"v":178000},{"d":"1985-07-25","o":2.9,"h":3,"l":2.9,"c":3,"v":172000},{"d":"1985-07-26","o":3,"h":3.01,"l":2.94,"c":2.94,"v":50000},{"d":"1985-07-29","o":2.92,"h":2.95,"l":2.88,"c":2.88,"v":94000},{"d":"1985-07-30","o":2.88,"h":2.95,"l":2.88,"c":2.88,"v":41000},{"d":"1985-07-31","o":2.86,"h":2.92,"l":2.86,"c":2.86,"v":79000},{"d":"1985-08-01","o":2.92,"h":2.92,"l":2.88,"c":2.9,"v":114000},{"d":"1985-08-02","o":2.89,"h":2.92,"l":2.89,"c":2.92,"v":150000},{"d":"1985-08-05","o":2.94,"h":2.95,"l":2.9,"c":2.95,"v":103000},{"d":"1985-08-06","o":2.94,"h":2.97,"l":2.92,"c":2.94,"v":28000},{"d":"1985-08-07","o":2.91,"h":2.91,"l":2.85,"c":2.85,"v":28000},{"d":"1985-08-08","o":2.85,"h":2.86,"l":2.85,"c":2.86,"v":44000},{"d":"1985-08-09","o":2.85,"h":2.86,"l":2.85,"c":2.85,"v":52000},{"d":"1985-08-12","o":2.88,"h":2.91,"l":2.86,"c":2.86,"v":36000},{"d":"1985-08-13","o":2.85,"h":2.88,"l":2.84,"c":2.84,"v":89000},{"d":"1985-08-14","o":2.83,"h":2.86,"l":2.83,"c":2.85,"v":43000},{"d":"1985-08-15","o":2.88,"h":2.88,"l":2.83,"c":2.83,"v":59000},{"d":"1985-08-16","o":2.83,"h":2.85,"l":2.81,"c":2.81,"v":21000},{"d":"1985-08-19","o":2.84,"h":2.85,"l":2.8,"c":2.83,"v":37000},{"d":"1985-08-20","o":2.83,"h":2.83,"l":2.8,"c":2.8,"v":9000},{"d":"1985-08-21","o":2.83,"h":2.83,"l":2.78,"c":2.78,"v":24000},{"d":"1985-08-22","o":2.8,"h":2.8,"l":2.78,"c":2.79,"v":77000},{"d":"1985-08-23","o":2.8,"h":2.8,"l":2.72,"c":2.72,"v":13000},{"d":"1985-08-26","o":2.72,"h":2.75,"l":2.72,"c":2.75,"v":12000},{"d":"1985-08-27","o":2.74,"h":2.76,"l":2.74,"c":2.74,"v":29000},{"d":"1985-08-28","o":2.75,"h":2.76,"l":2.75,"c":2.76,"v":20000},{"d":"1985-08-29","o":2.76,"h":2.78,"l":2.76,"c":2.78,"v":6000},{"d":"1985-08-30","o":2.78,"h":2.78,"l":2.75,"c":2.75,"v":10000},{"d":"1985-09-03","o":2.75,"h":2.75,"l":2.7,"c":2.7,"v":40000},{"d":"1985-09-04","o":2.7,"h":2.7,"l":2.65,"c":2.65,"v":40000},{"d":"1985-09-05","o":2.65,"h":2.65,"l":2.64,"c":2.64,"v":6000},{"d":"1985-09-06","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":3000},{"d":"1985-09-09","o":2.62,"h":2.65,"l":2.62,"c":2.65,"v":48000},{"d":"1985-09-10","o":2.65,"h":2.65,"l":2.62,"c":2.62,"v":63000},{"d":"1985-09-11","o":2.6,"h":2.6,"l":2.58,"c":2.58,"v":30000},{"d":"1985-09-12","o":2.58,"h":2.58,"l":2.55,"c":2.55,"v":17000},{"d":"1985-09-13","o":2.55,"h":2.55,"l":2.45,"c":2.45,"v":51000},{"d":"1985-09-16","o":2.42,"h":2.44,"l":2.41,"c":2.42,"v":31000},{"d":"1985-09-17","o":2.42,"h":2.42,"l":2.3,"c":2.3,"v":31000},{"d":"1985-09-18","o":2.3,"h":2.34,"l":2.3,"c":2.31,"v":71000},{"d":"1985-09-19","o":2.31,"h":2.33,"l":2.3,"c":2.33,"v":28000},{"d":"1985-09-20","o":2.35,"h":2.45,"l":2.35,"c":2.45,"v":66000},{"d":"1985-09-23","o":2.47,"h":2.53,"l":2.47,"c":2.53,"v":41000},{"d":"1985-09-24","o":2.5,"h":2.53,"l":2.47,"c":2.5,"v":21000},{"d":"1985-09-25","o":2.49,"h":2.5,"l":2.49,"c":2.5,"v":4000},{"d":"1985-09-26","o":2.51,"h":2.51,"l":2.5,"c":2.5,"v":8000},{"d":"1985-09-30","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1985-10-01","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":5000},{"d":"1985-10-02","o":2.5,"h":2.5,"l":2.49,"c":2.49,"v":49000},{"d":"1985-10-03","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":0},{"d":"1985-10-04","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":0},{"d":"1985-10-07","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":5000},{"d":"1985-10-08","o":2.38,"h":2.44,"l":2.38,"c":2.38,"v":27000},{"d":"1985-10-09","o":2.36,"h":2.38,"l":2.31,"c":2.31,"v":16000},{"d":"1985-10-10","o":2.29,"h":2.3,"l":2.29,"c":2.3,"v":14000},{"d":"1985-10-11","o":2.33,"h":2.34,"l":2.3,"c":2.3,"v":8000},{"d":"1985-10-14","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":12000},{"d":"1985-10-15","o":2.29,"h":2.3,"l":2.29,"c":2.29,"v":15000},{"d":"1985-10-16","o":2.28,"h":2.3,"l":2.28,"c":2.28,"v":12000},{"d":"1985-10-17","o":2.3,"h":2.3,"l":2.28,"c":2.28,"v":22000},{"d":"1985-10-18","o":2.29,"h":2.3,"l":2.26,"c":2.26,"v":25000},{"d":"1985-10-21","o":2.25,"h":2.33,"l":2.25,"c":2.3,"v":46000},{"d":"1985-10-22","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":2000},{"d":"1985-10-23","o":2.35,"h":2.4,"l":2.35,"c":2.4,"v":27000},{"d":"1985-10-24","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":15000},{"d":"1985-10-25","o":2.42,"h":2.42,"l":2.35,"c":2.35,"v":23000},{"d":"1985-10-28","o":2.35,"h":2.35,"l":2.33,"c":2.33,"v":7000},{"d":"1985-10-29","o":2.3,"h":2.33,"l":2.28,"c":2.28,"v":217000},{"d":"1985-10-30","o":2.28,"h":2.3,"l":2.28,"c":2.28,"v":25000},{"d":"1985-10-31","o":2.26,"h":2.3,"l":2.24,"c":2.3,"v":73000},{"d":"1985-11-01","o":2.33,"h":2.4,"l":2.31,"c":2.4,"v":29000},{"d":"1985-11-04","o":2.39,"h":2.39,"l":2.38,"c":2.38,"v":16000},{"d":"1985-11-05","o":2.35,"h":2.38,"l":2.35,"c":2.38,"v":35000},{"d":"1985-11-06","o":2.35,"h":2.35,"l":2.33,"c":2.34,"v":29000},{"d":"1985-11-07","o":2.35,"h":2.35,"l":2.34,"c":2.35,"v":28000},{"d":"1985-11-08","o":2.35,"h":2.4,"l":2.35,"c":2.4,"v":13000},{"d":"1985-11-11","o":2.38,"h":2.39,"l":2.36,"c":2.36,"v":50000},{"d":"1985-11-12","o":2.38,"h":2.41,"l":2.38,"c":2.38,"v":56000},{"d":"1985-11-13","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":2000},{"d":"1985-11-14","o":2.35,"h":2.4,"l":2.35,"c":2.4,"v":18000},{"d":"1985-11-15","o":2.38,"h":2.38,"l":2.35,"c":2.38,"v":46000},{"d":"1985-11-18","o":2.4,"h":2.4,"l":2.38,"c":2.38,"v":23000},{"d":"1985-11-19","o":2.38,"h":2.38,"l":2.33,"c":2.34,"v":79000},{"d":"1985-11-20","o":2.33,"h":2.34,"l":2.31,"c":2.33,"v":19000},{"d":"1985-11-21","o":2.35,"h":2.4,"l":2.35,"c":2.4,"v":51000},{"d":"1985-11-22","o":2.38,"h":2.4,"l":2.38,"c":2.4,"v":40000},{"d":"1985-11-25","o":2.38,"h":2.4,"l":2.35,"c":2.38,"v":41000},{"d":"1985-11-26","o":2.38,"h":2.4,"l":2.33,"c":2.33,"v":60000},{"d":"1985-11-27","o":2.35,"h":2.35,"l":2.31,"c":2.31,"v":34000},{"d":"1985-11-29","o":2.34,"h":2.35,"l":2.33,"c":2.35,"v":8000},{"d":"1985-12-02","o":2.33,"h":2.35,"l":2.33,"c":2.33,"v":46000},{"d":"1985-12-03","o":2.31,"h":2.35,"l":2.31,"c":2.35,"v":64000},{"d":"1985-12-04","o":2.33,"h":2.42,"l":2.33,"c":2.42,"v":39000},{"d":"1985-12-05","o":2.42,"h":2.49,"l":2.41,"c":2.45,"v":80000},{"d":"1985-12-06","o":2.42,"h":2.44,"l":2.36,"c":2.36,"v":31000},{"d":"1985-12-09","o":2.35,"h":2.35,"l":2.31,"c":2.34,"v":28000},{"d":"1985-12-10","o":2.31,"h":2.34,"l":2.3,"c":2.34,"v":31000},{"d":"1985-12-11","o":2.31,"h":2.34,"l":2.29,"c":2.33,"v":162000},{"d":"1985-12-12","o":2.35,"h":2.38,"l":2.33,"c":2.38,"v":25000},{"d":"1985-12-13","o":2.38,"h":2.47,"l":2.38,"c":2.47,"v":59000},{"d":"1985-12-16","o":2.45,"h":2.49,"l":2.45,"c":2.45,"v":260000},{"d":"1985-12-17","o":2.47,"h":2.47,"l":2.4,"c":2.44,"v":85000},{"d":"1985-12-18","o":2.45,"h":2.47,"l":2.44,"c":2.44,"v":48000},{"d":"1985-12-19","o":2.45,"h":2.47,"l":2.42,"c":2.42,"v":79000},{"d":"1985-12-20","o":2.45,"h":2.45,"l":2.42,"c":2.45,"v":38000},{"d":"1985-12-23","o":2.41,"h":2.41,"l":2.4,"c":2.41,"v":193000},{"d":"1985-12-24","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":39000},{"d":"1985-12-26","o":2.39,"h":2.4,"l":2.38,"c":2.4,"v":39000},{"d":"1985-12-27","o":2.44,"h":2.49,"l":2.44,"c":2.49,"v":41000},{"d":"1985-12-30","o":2.49,"h":2.5,"l":2.46,"c":2.49,"v":56000},{"d":"1985-12-31","o":2.49,"h":2.5,"l":2.49,"c":2.5,"v":12000},{"d":"1986-01-02","o":2.5,"h":2.5,"l":2.46,"c":2.46,"v":46000},{"d":"1986-01-03","o":2.49,"h":2.49,"l":2.47,"c":2.47,"v":4000},{"d":"1986-01-06","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":15000},{"d":"1986-01-07","o":2.46,"h":2.47,"l":2.45,"c":2.45,"v":30000},{"d":"1986-01-08","o":2.47,"h":2.47,"l":2.42,"c":2.42,"v":12000},{"d":"1986-01-09","o":2.4,"h":2.4,"l":2.35,"c":2.35,"v":27000},{"d":"1986-01-10","o":2.35,"h":2.38,"l":2.34,"c":2.36,"v":39000},{"d":"1986-01-13","o":2.31,"h":2.33,"l":2.31,"c":2.31,"v":28000},{"d":"1986-01-14","o":2.31,"h":2.34,"l":2.31,"c":2.33,"v":13000},{"d":"1986-01-15","o":2.33,"h":2.36,"l":2.33,"c":2.36,"v":18000},{"d":"1986-01-16","o":2.35,"h":2.35,"l":2.33,"c":2.35,"v":45000},{"d":"1986-01-17","o":2.38,"h":2.38,"l":2.33,"c":2.33,"v":18000},{"d":"1986-01-20","o":2.33,"h":2.33,"l":2.31,"c":2.31,"v":11000},{"d":"1986-01-21","o":2.3,"h":2.3,"l":2.22,"c":2.22,"v":61000},{"d":"1986-01-22","o":2.21,"h":2.21,"l":2.17,"c":2.17,"v":41000},{"d":"1986-01-23","o":2.14,"h":2.16,"l":2.1,"c":2.1,"v":133000},{"d":"1986-01-24","o":2.12,"h":2.15,"l":2.12,"c":2.12,"v":42000},{"d":"1986-01-27","o":2.15,"h":2.17,"l":2.14,"c":2.16,"v":16000},{"d":"1986-01-28","o":2.14,"h":2.17,"l":2.14,"c":2.17,"v":47000},{"d":"1986-01-29","o":2.15,"h":2.16,"l":2.1,"c":2.1,"v":90000},{"d":"1986-01-30","o":2.1,"h":2.12,"l":2.09,"c":2.12,"v":49000},{"d":"1986-01-31","o":2.11,"h":2.24,"l":2.11,"c":2.21,"v":84000},{"d":"1986-02-03","o":2.2,"h":2.21,"l":2.2,"c":2.21,"v":51000},{"d":"1986-02-04","o":2.2,"h":2.2,"l":2.12,"c":2.12,"v":77000},{"d":"1986-02-05","o":2.14,"h":2.14,"l":2.1,"c":2.12,"v":25000},{"d":"1986-02-06","o":2.12,"h":2.12,"l":2.09,"c":2.1,"v":33000},{"d":"1986-02-07","o":2.11,"h":2.15,"l":2.1,"c":2.15,"v":35000},{"d":"1986-02-10","o":2.15,"h":2.15,"l":2.1,"c":2.12,"v":14000},{"d":"1986-02-11","o":2.12,"h":2.17,"l":2.12,"c":2.17,"v":13000},{"d":"1986-02-12","o":2.19,"h":2.24,"l":2.19,"c":2.24,"v":60000},{"d":"1986-02-13","o":2.25,"h":2.3,"l":2.25,"c":2.3,"v":27000},{"d":"1986-02-14","o":2.28,"h":2.28,"l":2.25,"c":2.26,"v":76000},{"d":"1986-02-18","o":2.24,"h":2.28,"l":2.22,"c":2.24,"v":30000},{"d":"1986-02-19","o":2.25,"h":2.28,"l":2.25,"c":2.25,"v":13000},{"d":"1986-02-20","o":2.25,"h":2.29,"l":2.25,"c":2.28,"v":37000},{"d":"1986-02-21","o":2.28,"h":2.29,"l":2.22,"c":2.25,"v":98000},{"d":"1986-02-24","o":2.28,"h":2.28,"l":2.17,"c":2.17,"v":41000},{"d":"1986-02-25","o":2.19,"h":2.19,"l":2.14,"c":2.14,"v":40000},{"d":"1986-02-26","o":2.12,"h":2.15,"l":2.12,"c":2.14,"v":8000},{"d":"1986-02-27","o":2.14,"h":2.14,"l":2.11,"c":2.12,"v":106000},{"d":"1986-02-28","o":2.15,"h":2.2,"l":2.14,"c":2.19,"v":77000},{"d":"1986-03-03","o":2.22,"h":2.22,"l":2.21,"c":2.21,"v":33000},{"d":"1986-03-04","o":2.21,"h":2.24,"l":2.21,"c":2.22,"v":20000},{"d":"1986-03-05","o":2.21,"h":2.24,"l":2.2,"c":2.21,"v":31000},{"d":"1986-03-06","o":2.21,"h":2.21,"l":2.17,"c":2.19,"v":44000},{"d":"1986-03-07","o":2.19,"h":2.2,"l":2.19,"c":2.19,"v":30000},{"d":"1986-03-10","o":2.17,"h":2.19,"l":2.16,"c":2.17,"v":109000},{"d":"1986-03-11","o":2.19,"h":2.19,"l":2.16,"c":2.16,"v":92000},{"d":"1986-03-12","o":2.19,"h":2.2,"l":2.17,"c":2.19,"v":139000},{"d":"1986-03-13","o":2.2,"h":2.36,"l":2.17,"c":2.33,"v":286000},{"d":"1986-03-14","o":2.42,"h":2.59,"l":2.41,"c":2.54,"v":270000},{"d":"1986-03-17","o":2.55,"h":2.55,"l":2.42,"c":2.45,"v":71000},{"d":"1986-03-18","o":2.42,"h":2.5,"l":2.42,"c":2.5,"v":31000},{"d":"1986-03-19","o":2.47,"h":2.5,"l":2.47,"c":2.47,"v":14000},{"d":"1986-03-20","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":34000},{"d":"1986-03-21","o":2.42,"h":2.53,"l":2.42,"c":2.53,"v":141000},{"d":"1986-03-24","o":2.51,"h":2.53,"l":2.49,"c":2.49,"v":22000},{"d":"1986-03-25","o":2.51,"h":2.53,"l":2.47,"c":2.47,"v":28000},{"d":"1986-03-26","o":2.45,"h":2.45,"l":2.42,"c":2.42,"v":150000},{"d":"1986-03-27","o":2.45,"h":2.5,"l":2.45,"c":2.47,"v":40000},{"d":"1986-03-31","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":19000},{"d":"1986-04-01","o":2.45,"h":2.5,"l":2.45,"c":2.5,"v":26000},{"d":"1986-04-02","o":2.47,"h":2.55,"l":2.47,"c":2.54,"v":45000},{"d":"1986-04-03","o":2.59,"h":2.59,"l":2.46,"c":2.46,"v":121000},{"d":"1986-04-04","o":2.47,"h":2.49,"l":2.42,"c":2.42,"v":61000},{"d":"1986-04-07","o":2.42,"h":2.44,"l":2.42,"c":2.42,"v":32000},{"d":"1986-04-08","o":2.45,"h":2.47,"l":2.42,"c":2.42,"v":22000},{"d":"1986-04-09","o":2.4,"h":2.4,"l":2.39,"c":2.4,"v":8000},{"d":"1986-04-10","o":2.39,"h":2.4,"l":2.38,"c":2.38,"v":31000},{"d":"1986-04-11","o":2.39,"h":2.39,"l":2.35,"c":2.35,"v":13000},{"d":"1986-04-14","o":2.35,"h":2.38,"l":2.3,"c":2.3,"v":51000},{"d":"1986-04-15","o":2.35,"h":2.39,"l":2.35,"c":2.38,"v":61000},{"d":"1986-04-16","o":2.4,"h":2.47,"l":2.4,"c":2.47,"v":241000},{"d":"1986-04-17","o":2.45,"h":2.55,"l":2.42,"c":2.55,"v":80000},{"d":"1986-04-18","o":2.54,"h":2.64,"l":2.54,"c":2.64,"v":108000},{"d":"1986-04-21","o":2.66,"h":2.85,"l":2.65,"c":2.85,"v":293000},{"d":"1986-04-22","o":2.9,"h":2.9,"l":2.8,"c":2.8,"v":136000},{"d":"1986-04-23","o":2.83,"h":2.86,"l":2.8,"c":2.8,"v":43000},{"d":"1986-04-24","o":2.8,"h":2.8,"l":2.7,"c":2.7,"v":79000},{"d":"1986-04-25","o":2.7,"h":2.78,"l":2.7,"c":2.74,"v":233000},{"d":"1986-04-28","o":2.75,"h":2.75,"l":2.71,"c":2.71,"v":6000},{"d":"1986-04-29","o":2.72,"h":2.72,"l":2.67,"c":2.67,"v":18000},{"d":"1986-04-30","o":2.7,"h":2.71,"l":2.67,"c":2.69,"v":123000},{"d":"1986-05-01","o":2.66,"h":2.66,"l":2.6,"c":2.6,"v":42000},{"d":"1986-05-02","o":2.58,"h":2.6,"l":2.58,"c":2.58,"v":27000},{"d":"1986-05-05","o":2.55,"h":2.59,"l":2.55,"c":2.59,"v":19000},{"d":"1986-05-06","o":2.58,"h":2.59,"l":2.55,"c":2.55,"v":60000},{"d":"1986-05-07","o":2.58,"h":2.6,"l":2.56,"c":2.6,"v":25000},{"d":"1986-05-08","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":4000},{"d":"1986-05-09","o":2.6,"h":2.62,"l":2.6,"c":2.6,"v":10000},{"d":"1986-05-12","o":2.61,"h":2.64,"l":2.61,"c":2.62,"v":32000},{"d":"1986-05-13","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":7000},{"d":"1986-05-14","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":21000},{"d":"1986-05-15","o":2.66,"h":2.67,"l":2.64,"c":2.66,"v":99000},{"d":"1986-05-16","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":13000},{"d":"1986-05-19","o":2.62,"h":2.67,"l":2.62,"c":2.65,"v":16000},{"d":"1986-05-20","o":2.62,"h":2.66,"l":2.62,"c":2.66,"v":12000},{"d":"1986-05-21","o":2.65,"h":2.65,"l":2.62,"c":2.62,"v":5000},{"d":"1986-05-22","o":2.62,"h":2.67,"l":2.62,"c":2.62,"v":163000},{"d":"1986-05-23","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":2000},{"d":"1986-05-27","o":2.65,"h":2.67,"l":2.64,"c":2.67,"v":30000},{"d":"1986-05-28","o":2.66,"h":2.66,"l":2.6,"c":2.6,"v":256000},{"d":"1986-05-29","o":2.61,"h":2.61,"l":2.58,"c":2.59,"v":32000},{"d":"1986-05-30","o":2.59,"h":2.59,"l":2.56,"c":2.56,"v":14000},{"d":"1986-06-02","o":2.56,"h":2.58,"l":2.54,"c":2.58,"v":50000},{"d":"1986-06-03","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":4000},{"d":"1986-06-04","o":2.55,"h":2.55,"l":2.51,"c":2.54,"v":657000},{"d":"1986-06-05","o":2.54,"h":2.54,"l":2.5,"c":2.5,"v":857000},{"d":"1986-06-06","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":73000},{"d":"1986-06-09","o":2.53,"h":2.53,"l":2.47,"c":2.5,"v":25000},{"d":"1986-06-10","o":2.53,"h":2.58,"l":2.51,"c":2.58,"v":39000},{"d":"1986-06-11","o":2.6,"h":2.65,"l":2.6,"c":2.62,"v":180000},{"d":"1986-06-12","o":2.62,"h":2.64,"l":2.6,"c":2.6,"v":21000},{"d":"1986-06-13","o":2.61,"h":2.64,"l":2.61,"c":2.64,"v":38000},{"d":"1986-06-16","o":2.64,"h":2.65,"l":2.64,"c":2.64,"v":64000},{"d":"1986-06-17","o":2.62,"h":2.65,"l":2.62,"c":2.65,"v":44000},{"d":"1986-06-18","o":2.62,"h":2.66,"l":2.62,"c":2.64,"v":53000},{"d":"1986-06-19","o":2.62,"h":2.64,"l":2.61,"c":2.64,"v":29000},{"d":"1986-06-20","o":2.62,"h":2.67,"l":2.62,"c":2.62,"v":149000},{"d":"1986-06-23","o":2.65,"h":2.66,"l":2.6,"c":2.61,"v":85000},{"d":"1986-06-24","o":2.64,"h":2.65,"l":2.62,"c":2.62,"v":55000},{"d":"1986-06-25","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":5000},{"d":"1986-06-26","o":2.6,"h":2.61,"l":2.56,"c":2.56,"v":11000},{"d":"1986-06-27","o":2.55,"h":2.55,"l":2.5,"c":2.5,"v":23000},{"d":"1986-06-30","o":2.5,"h":2.56,"l":2.5,"c":2.56,"v":17000},{"d":"1986-07-01","o":2.56,"h":2.6,"l":2.56,"c":2.6,"v":21000},{"d":"1986-07-02","o":2.59,"h":2.6,"l":2.59,"c":2.6,"v":4000},{"d":"1986-07-03","o":2.58,"h":2.62,"l":2.56,"c":2.62,"v":37000},{"d":"1986-07-07","o":2.61,"h":2.64,"l":2.6,"c":2.64,"v":129000},{"d":"1986-07-08","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":44000},{"d":"1986-07-09","o":2.62,"h":2.62,"l":2.59,"c":2.62,"v":53000},{"d":"1986-07-10","o":2.65,"h":2.65,"l":2.61,"c":2.64,"v":25000},{"d":"1986-07-11","o":2.65,"h":2.66,"l":2.64,"c":2.64,"v":31000},{"d":"1986-07-14","o":2.65,"h":2.66,"l":2.65,"c":2.66,"v":46000},{"d":"1986-07-15","o":2.64,"h":2.65,"l":2.64,"c":2.65,"v":50000},{"d":"1986-07-16","o":2.65,"h":2.67,"l":2.65,"c":2.65,"v":34000},{"d":"1986-07-17","o":2.67,"h":2.67,"l":2.65,"c":2.65,"v":11000},{"d":"1986-07-18","o":2.66,"h":2.66,"l":2.64,"c":2.64,"v":18000},{"d":"1986-07-21","o":2.64,"h":2.66,"l":2.64,"c":2.66,"v":72000},{"d":"1986-07-22","o":2.65,"h":2.66,"l":2.64,"c":2.64,"v":39000},{"d":"1986-07-23","o":2.64,"h":2.66,"l":2.64,"c":2.66,"v":13000},{"d":"1986-07-24","o":2.65,"h":2.66,"l":2.65,"c":2.65,"v":46000},{"d":"1986-07-25","o":2.64,"h":2.65,"l":2.64,"c":2.64,"v":14000},{"d":"1986-07-28","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":6000},{"d":"1986-07-29","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":8000},{"d":"1986-07-30","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":36000},{"d":"1986-07-31","o":2.65,"h":2.65,"l":2.62,"c":2.62,"v":188000},{"d":"1986-08-01","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":46000},{"d":"1986-08-04","o":2.62,"h":2.64,"l":2.62,"c":2.62,"v":9000},{"d":"1986-08-05","o":2.65,"h":2.65,"l":2.62,"c":2.62,"v":34000},{"d":"1986-08-06","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":25000},{"d":"1986-08-07","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":5000},{"d":"1986-08-08","o":2.65,"h":2.66,"l":2.65,"c":2.65,"v":77000},{"d":"1986-08-11","o":2.67,"h":2.67,"l":2.66,"c":2.66,"v":6000},{"d":"1986-08-12","o":2.69,"h":2.72,"l":2.69,"c":2.72,"v":49000},{"d":"1986-08-13","o":2.72,"h":2.8,"l":2.72,"c":2.8,"v":71000},{"d":"1986-08-14","o":2.8,"h":2.8,"l":2.79,"c":2.8,"v":102000},{"d":"1986-08-15","o":2.8,"h":2.8,"l":2.75,"c":2.75,"v":43000},{"d":"1986-08-18","o":2.78,"h":2.78,"l":2.7,"c":2.7,"v":23000},{"d":"1986-08-19","o":2.69,"h":2.71,"l":2.69,"c":2.69,"v":25000},{"d":"1986-08-20","o":2.66,"h":2.66,"l":2.65,"c":2.65,"v":8000},{"d":"1986-08-21","o":2.64,"h":2.65,"l":2.64,"c":2.65,"v":80000},{"d":"1986-08-22","o":2.64,"h":2.65,"l":2.62,"c":2.65,"v":15000},{"d":"1986-08-25","o":2.65,"h":2.65,"l":2.61,"c":2.61,"v":17000},{"d":"1986-08-26","o":2.6,"h":2.6,"l":2.56,"c":2.56,"v":29000},{"d":"1986-08-27","o":2.55,"h":2.56,"l":2.54,"c":2.54,"v":24000},{"d":"1986-08-28","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":160000},{"d":"1986-08-29","o":2.56,"h":2.56,"l":2.55,"c":2.55,"v":8000},{"d":"1986-09-02","o":2.58,"h":2.58,"l":2.55,"c":2.58,"v":29000},{"d":"1986-09-03","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":4000},{"d":"1986-09-04","o":2.59,"h":2.61,"l":2.56,"c":2.6,"v":36000},{"d":"1986-09-05","o":2.6,"h":2.6,"l":2.59,"c":2.59,"v":36000},{"d":"1986-09-08","o":2.58,"h":2.6,"l":2.58,"c":2.6,"v":11000},{"d":"1986-09-09","o":2.59,"h":2.61,"l":2.59,"c":2.6,"v":7000},{"d":"1986-09-10","o":2.6,"h":2.64,"l":2.6,"c":2.64,"v":8000},{"d":"1986-09-11","o":2.61,"h":2.61,"l":2.59,"c":2.6,"v":31000},{"d":"1986-09-12","o":2.6,"h":2.6,"l":2.54,"c":2.54,"v":27000},{"d":"1986-09-15","o":2.54,"h":2.54,"l":2.5,"c":2.5,"v":26000},{"d":"1986-09-16","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":5000},{"d":"1986-09-17","o":2.51,"h":2.51,"l":2.5,"c":2.5,"v":13000},{"d":"1986-09-18","o":2.5,"h":2.5,"l":2.46,"c":2.46,"v":38000},{"d":"1986-09-19","o":2.45,"h":2.45,"l":2.41,"c":2.45,"v":64000},{"d":"1986-09-22","o":2.42,"h":2.45,"l":2.4,"c":2.4,"v":19000},{"d":"1986-09-23","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":12000},{"d":"1986-09-24","o":2.38,"h":2.4,"l":2.38,"c":2.4,"v":21000},{"d":"1986-09-25","o":2.4,"h":2.4,"l":2.35,"c":2.39,"v":32000},{"d":"1986-09-26","o":2.41,"h":2.42,"l":2.41,"c":2.41,"v":24000},{"d":"1986-09-29","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":2000},{"d":"1986-09-30","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":31000},{"d":"1986-10-01","o":2.5,"h":2.5,"l":2.49,"c":2.49,"v":46000},{"d":"1986-10-02","o":2.5,"h":2.5,"l":2.49,"c":2.49,"v":7000},{"d":"1986-10-03","o":2.49,"h":2.49,"l":2.45,"c":2.45,"v":18000},{"d":"1986-10-06","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":1000},{"d":"1986-10-07","o":2.45,"h":2.5,"l":2.45,"c":2.5,"v":19000},{"d":"1986-10-08","o":2.46,"h":2.49,"l":2.46,"c":2.46,"v":6000},{"d":"1986-10-09","o":2.46,"h":2.49,"l":2.46,"c":2.49,"v":4000},{"d":"1986-10-10","o":2.46,"h":2.47,"l":2.45,"c":2.45,"v":63000},{"d":"1986-10-13","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":75000},{"d":"1986-10-14","o":2.38,"h":2.38,"l":2.36,"c":2.36,"v":7000},{"d":"1986-10-15","o":2.35,"h":2.36,"l":2.34,"c":2.36,"v":22000},{"d":"1986-10-16","o":2.38,"h":2.38,"l":2.33,"c":2.33,"v":10000},{"d":"1986-10-17","o":2.31,"h":2.33,"l":2.28,"c":2.28,"v":30000},{"d":"1986-10-20","o":2.28,"h":2.3,"l":2.28,"c":2.28,"v":66000},{"d":"1986-10-21","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":1000},{"d":"1986-10-22","o":2.31,"h":2.35,"l":2.31,"c":2.35,"v":9000},{"d":"1986-10-23","o":2.33,"h":2.38,"l":2.33,"c":2.36,"v":23000},{"d":"1986-10-24","o":2.38,"h":2.4,"l":2.38,"c":2.4,"v":11000},{"d":"1986-10-27","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":1000},{"d":"1986-10-28","o":2.38,"h":2.38,"l":2.33,"c":2.36,"v":50000},{"d":"1986-10-29","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":3000},{"d":"1986-10-30","o":2.38,"h":2.39,"l":2.35,"c":2.36,"v":33000},{"d":"1986-10-31","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":8000},{"d":"1986-11-03","o":2.36,"h":2.36,"l":2.34,"c":2.35,"v":26000},{"d":"1986-11-04","o":2.34,"h":2.34,"l":2.33,"c":2.33,"v":7000},{"d":"1986-11-05","o":2.31,"h":2.34,"l":2.31,"c":2.33,"v":33000},{"d":"1986-11-06","o":2.33,"h":2.35,"l":2.33,"c":2.35,"v":6000},{"d":"1986-11-07","o":2.38,"h":2.39,"l":2.38,"c":2.39,"v":5000},{"d":"1986-11-10","o":2.35,"h":2.35,"l":2.34,"c":2.34,"v":27000},{"d":"1986-11-11","o":2.35,"h":2.35,"l":2.34,"c":2.35,"v":17000},{"d":"1986-11-12","o":2.36,"h":2.38,"l":2.35,"c":2.36,"v":53000},{"d":"1986-11-13","o":2.35,"h":2.35,"l":2.31,"c":2.33,"v":31000},{"d":"1986-11-14","o":2.33,"h":2.33,"l":2.31,"c":2.31,"v":16000},{"d":"1986-11-17","o":2.31,"h":2.33,"l":2.29,"c":2.3,"v":67000},{"d":"1986-11-18","o":2.31,"h":2.31,"l":2.26,"c":2.29,"v":92000},{"d":"1986-11-19","o":2.28,"h":2.29,"l":2.28,"c":2.29,"v":75000},{"d":"1986-11-20","o":2.3,"h":2.3,"l":2.24,"c":2.24,"v":113000},{"d":"1986-11-21","o":2.22,"h":2.22,"l":2.15,"c":2.15,"v":195000},{"d":"1986-11-24","o":2.16,"h":2.25,"l":2.16,"c":2.25,"v":47000},{"d":"1986-11-25","o":2.25,"h":2.28,"l":2.25,"c":2.28,"v":19000},{"d":"1986-11-26","o":2.29,"h":2.29,"l":2.22,"c":2.26,"v":63000},{"d":"1986-11-28","o":2.28,"h":2.28,"l":2.26,"c":2.26,"v":3000},{"d":"1986-12-01","o":2.28,"h":2.29,"l":2.25,"c":2.29,"v":13000},{"d":"1986-12-02","o":2.3,"h":2.39,"l":2.3,"c":2.35,"v":107000},{"d":"1986-12-03","o":2.33,"h":2.35,"l":2.3,"c":2.3,"v":20000},{"d":"1986-12-04","o":2.33,"h":2.35,"l":2.33,"c":2.33,"v":57000},{"d":"1986-12-05","o":2.33,"h":2.33,"l":2.3,"c":2.3,"v":64000},{"d":"1986-12-08","o":2.28,"h":2.31,"l":2.28,"c":2.3,"v":47000},{"d":"1986-12-09","o":2.33,"h":2.33,"l":2.29,"c":2.3,"v":79000},{"d":"1986-12-10","o":2.3,"h":2.3,"l":2.25,"c":2.25,"v":93000},{"d":"1986-12-11","o":2.26,"h":2.28,"l":2.22,"c":2.22,"v":41000},{"d":"1986-12-12","o":2.24,"h":2.24,"l":2.17,"c":2.17,"v":51000},{"d":"1986-12-15","o":2.2,"h":2.2,"l":2.16,"c":2.2,"v":48000},{"d":"1986-12-16","o":2.2,"h":2.2,"l":2.17,"c":2.2,"v":87000},{"d":"1986-12-17","o":2.2,"h":2.2,"l":2.15,"c":2.17,"v":34000},{"d":"1986-12-18","o":2.17,"h":2.2,"l":2.16,"c":2.2,"v":57000},{"d":"1986-12-19","o":2.2,"h":2.2,"l":2.15,"c":2.2,"v":182000},{"d":"1986-12-22","o":2.2,"h":2.22,"l":2.17,"c":2.22,"v":92000},{"d":"1986-12-23","o":2.21,"h":2.21,"l":2.17,"c":2.17,"v":92000},{"d":"1986-12-24","o":2.16,"h":2.16,"l":2.15,"c":2.15,"v":24000},{"d":"1986-12-26","o":2.17,"h":2.19,"l":2.16,"c":2.19,"v":14000},{"d":"1986-12-29","o":2.19,"h":2.19,"l":2.16,"c":2.19,"v":40000},{"d":"1986-12-30","o":2.19,"h":2.19,"l":2.15,"c":2.15,"v":54000},{"d":"1986-12-31","o":2.15,"h":2.17,"l":2.11,"c":2.14,"v":107000},{"d":"1987-01-02","o":2.16,"h":2.17,"l":2.15,"c":2.16,"v":143000},{"d":"1987-01-05","o":2.19,"h":2.22,"l":2.19,"c":2.21,"v":82000},{"d":"1987-01-06","o":2.21,"h":2.26,"l":2.21,"c":2.22,"v":44000},{"d":"1987-01-07","o":2.25,"h":2.25,"l":2.24,"c":2.25,"v":47000},{"d":"1987-01-08","o":2.28,"h":2.28,"l":2.26,"c":2.28,"v":36000},{"d":"1987-01-09","o":2.28,"h":2.3,"l":2.25,"c":2.28,"v":40000},{"d":"1987-01-12","o":2.22,"h":2.28,"l":2.22,"c":2.25,"v":89000},{"d":"1987-01-13","o":2.25,"h":2.28,"l":2.25,"c":2.25,"v":15000},{"d":"1987-01-14","o":2.25,"h":2.29,"l":2.25,"c":2.29,"v":10000},{"d":"1987-01-15","o":2.29,"h":2.33,"l":2.28,"c":2.3,"v":134000},{"d":"1987-01-16","o":2.29,"h":2.3,"l":2.28,"c":2.28,"v":26000},{"d":"1987-01-19","o":2.28,"h":2.33,"l":2.28,"c":2.33,"v":12000},{"d":"1987-01-20","o":2.31,"h":2.34,"l":2.3,"c":2.34,"v":19000},{"d":"1987-01-21","o":2.34,"h":2.34,"l":2.3,"c":2.3,"v":19000},{"d":"1987-01-22","o":2.3,"h":2.39,"l":2.29,"c":2.33,"v":32000},{"d":"1987-01-23","o":2.35,"h":2.36,"l":2.3,"c":2.31,"v":95000},{"d":"1987-01-26","o":2.34,"h":2.36,"l":2.34,"c":2.35,"v":26000},{"d":"1987-01-27","o":2.36,"h":2.36,"l":2.35,"c":2.35,"v":33000},{"d":"1987-01-28","o":2.35,"h":2.36,"l":2.35,"c":2.36,"v":18000},{"d":"1987-01-29","o":2.38,"h":2.4,"l":2.36,"c":2.36,"v":81000},{"d":"1987-01-30","o":2.36,"h":2.39,"l":2.36,"c":2.38,"v":51000},{"d":"1987-02-02","o":2.38,"h":2.38,"l":2.35,"c":2.38,"v":18000},{"d":"1987-02-03","o":2.4,"h":2.42,"l":2.39,"c":2.42,"v":35000},{"d":"1987-02-04","o":2.45,"h":2.45,"l":2.42,"c":2.42,"v":12000},{"d":"1987-02-05","o":2.47,"h":2.56,"l":2.47,"c":2.51,"v":57000},{"d":"1987-02-06","o":2.51,"h":2.51,"l":2.46,"c":2.46,"v":32000},{"d":"1987-02-09","o":2.45,"h":2.45,"l":2.4,"c":2.4,"v":41000},{"d":"1987-02-10","o":2.41,"h":2.41,"l":2.39,"c":2.4,"v":18000},{"d":"1987-02-11","o":2.42,"h":2.42,"l":2.41,"c":2.41,"v":21000},{"d":"1987-02-12","o":2.41,"h":2.42,"l":2.41,"c":2.41,"v":23000},{"d":"1987-02-13","o":2.41,"h":2.45,"l":2.41,"c":2.42,"v":33000},{"d":"1987-02-17","o":2.42,"h":2.45,"l":2.42,"c":2.45,"v":33000},{"d":"1987-02-18","o":2.46,"h":2.46,"l":2.45,"c":2.45,"v":14000},{"d":"1987-02-19","o":2.47,"h":2.47,"l":2.45,"c":2.45,"v":30000},{"d":"1987-02-20","o":2.44,"h":2.46,"l":2.41,"c":2.45,"v":79000},{"d":"1987-02-23","o":2.44,"h":2.45,"l":2.44,"c":2.45,"v":15000},{"d":"1987-02-24","o":2.44,"h":2.44,"l":2.42,"c":2.42,"v":53000},{"d":"1987-02-25","o":2.44,"h":2.44,"l":2.42,"c":2.44,"v":90000},{"d":"1987-02-26","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":62000},{"d":"1987-02-27","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":11000},{"d":"1987-03-02","o":2.44,"h":2.44,"l":2.4,"c":2.42,"v":116000},{"d":"1987-03-03","o":2.4,"h":2.42,"l":2.4,"c":2.4,"v":16000},{"d":"1987-03-04","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":27000},{"d":"1987-03-05","o":2.4,"h":2.42,"l":2.4,"c":2.42,"v":31000},{"d":"1987-03-06","o":2.44,"h":2.44,"l":2.4,"c":2.41,"v":121000},{"d":"1987-03-09","o":2.4,"h":2.41,"l":2.36,"c":2.39,"v":41000},{"d":"1987-03-10","o":2.39,"h":2.45,"l":2.39,"c":2.42,"v":23000},{"d":"1987-03-11","o":2.45,"h":2.49,"l":2.45,"c":2.46,"v":13000},{"d":"1987-03-12","o":2.45,"h":2.49,"l":2.45,"c":2.47,"v":44000},{"d":"1987-03-13","o":2.42,"h":2.46,"l":2.42,"c":2.46,"v":47000},{"d":"1987-03-16","o":2.49,"h":2.5,"l":2.46,"c":2.49,"v":29000},{"d":"1987-03-17","o":2.46,"h":2.5,"l":2.46,"c":2.5,"v":32000},{"d":"1987-03-18","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":56000},{"d":"1987-03-19","o":2.5,"h":2.55,"l":2.5,"c":2.53,"v":104000},{"d":"1987-03-20","o":2.53,"h":2.61,"l":2.53,"c":2.61,"v":176000},{"d":"1987-03-23","o":2.59,"h":2.6,"l":2.56,"c":2.58,"v":30000},{"d":"1987-03-24","o":2.58,"h":2.64,"l":2.58,"c":2.64,"v":40000},{"d":"1987-03-25","o":2.61,"h":2.61,"l":2.59,"c":2.59,"v":25000},{"d":"1987-03-26","o":2.59,"h":2.6,"l":2.55,"c":2.58,"v":184000},{"d":"1987-03-27","o":2.55,"h":2.56,"l":2.54,"c":2.55,"v":32000},{"d":"1987-03-30","o":2.53,"h":2.56,"l":2.53,"c":2.56,"v":40000},{"d":"1987-03-31","o":2.56,"h":2.6,"l":2.54,"c":2.6,"v":39000},{"d":"1987-04-01","o":2.59,"h":2.6,"l":2.56,"c":2.59,"v":48000},{"d":"1987-04-02","o":2.6,"h":2.6,"l":2.54,"c":2.55,"v":48000},{"d":"1987-04-03","o":2.54,"h":2.56,"l":2.54,"c":2.54,"v":9000},{"d":"1987-04-06","o":2.56,"h":2.6,"l":2.55,"c":2.59,"v":60000},{"d":"1987-04-07","o":2.58,"h":2.62,"l":2.58,"c":2.62,"v":24000},{"d":"1987-04-08","o":2.61,"h":2.65,"l":2.61,"c":2.62,"v":41000},{"d":"1987-04-09","o":2.6,"h":2.62,"l":2.59,"c":2.6,"v":74000},{"d":"1987-04-10","o":2.6,"h":2.65,"l":2.6,"c":2.62,"v":62000},{"d":"1987-04-13","o":2.62,"h":2.66,"l":2.61,"c":2.61,"v":37000},{"d":"1987-04-14","o":2.6,"h":2.6,"l":2.58,"c":2.59,"v":104000},{"d":"1987-04-15","o":2.59,"h":2.6,"l":2.56,"c":2.56,"v":171000},{"d":"1987-04-16","o":2.58,"h":2.58,"l":2.55,"c":2.58,"v":33000},{"d":"1987-04-20","o":2.58,"h":2.59,"l":2.58,"c":2.58,"v":56000},{"d":"1987-04-21","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":68000},{"d":"1987-04-22","o":2.56,"h":2.59,"l":2.56,"c":2.56,"v":12000},{"d":"1987-04-23","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":10000},{"d":"1987-04-24","o":2.56,"h":2.56,"l":2.55,"c":2.55,"v":8000},{"d":"1987-04-27","o":2.55,"h":2.55,"l":2.53,"c":2.53,"v":106000},{"d":"1987-04-28","o":2.54,"h":2.54,"l":2.5,"c":2.5,"v":38000},{"d":"1987-04-29","o":2.47,"h":2.51,"l":2.47,"c":2.51,"v":103000},{"d":"1987-04-30","o":2.49,"h":2.49,"l":2.47,"c":2.47,"v":14000},{"d":"1987-05-01","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":6000},{"d":"1987-05-04","o":2.47,"h":2.53,"l":2.47,"c":2.5,"v":25000},{"d":"1987-05-05","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":36000},{"d":"1987-05-06","o":2.53,"h":2.53,"l":2.51,"c":2.53,"v":65000},{"d":"1987-05-07","o":2.51,"h":2.53,"l":2.5,"c":2.51,"v":12000},{"d":"1987-05-08","o":2.51,"h":2.53,"l":2.51,"c":2.51,"v":66000},{"d":"1987-05-11","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":31000},{"d":"1987-05-12","o":2.53,"h":2.55,"l":2.5,"c":2.55,"v":67000},{"d":"1987-05-13","o":2.53,"h":2.56,"l":2.51,"c":2.56,"v":56000},{"d":"1987-05-14","o":2.54,"h":2.54,"l":2.5,"c":2.53,"v":112000},{"d":"1987-05-15","o":2.51,"h":2.51,"l":2.5,"c":2.5,"v":29000},{"d":"1987-05-18","o":2.47,"h":2.5,"l":2.47,"c":2.5,"v":37000},{"d":"1987-05-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":15000},{"d":"1987-05-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":42000},{"d":"1987-05-21","o":2.5,"h":2.51,"l":2.5,"c":2.5,"v":11000},{"d":"1987-05-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":17000},{"d":"1987-05-26","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":15000},{"d":"1987-05-27","o":2.53,"h":2.54,"l":2.5,"c":2.53,"v":293000},{"d":"1987-05-28","o":2.5,"h":2.51,"l":2.49,"c":2.49,"v":16000},{"d":"1987-05-29","o":2.51,"h":2.51,"l":2.5,"c":2.5,"v":21000},{"d":"1987-06-01","o":2.47,"h":2.47,"l":2.44,"c":2.45,"v":58000},{"d":"1987-06-02","o":2.45,"h":2.45,"l":2.44,"c":2.45,"v":29000},{"d":"1987-06-03","o":2.45,"h":2.46,"l":2.45,"c":2.45,"v":19000},{"d":"1987-06-04","o":2.47,"h":2.5,"l":2.44,"c":2.44,"v":26000},{"d":"1987-06-05","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":6000},{"d":"1987-06-08","o":2.45,"h":2.49,"l":2.45,"c":2.47,"v":217000},{"d":"1987-06-09","o":2.45,"h":2.5,"l":2.45,"c":2.49,"v":37000},{"d":"1987-06-10","o":2.47,"h":2.5,"l":2.47,"c":2.47,"v":26000},{"d":"1987-06-11","o":2.5,"h":2.53,"l":2.47,"c":2.53,"v":78000},{"d":"1987-06-12","o":2.55,"h":2.6,"l":2.55,"c":2.6,"v":85000},{"d":"1987-06-15","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":13000},{"d":"1987-06-16","o":2.58,"h":2.6,"l":2.58,"c":2.58,"v":22000},{"d":"1987-06-17","o":2.56,"h":2.58,"l":2.55,"c":2.56,"v":15000},{"d":"1987-06-18","o":2.54,"h":2.54,"l":2.53,"c":2.53,"v":8000},{"d":"1987-06-19","o":2.51,"h":2.56,"l":2.51,"c":2.56,"v":67000},{"d":"1987-06-22","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":10000},{"d":"1987-06-23","o":2.56,"h":2.56,"l":2.47,"c":2.51,"v":220000},{"d":"1987-06-24","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":7000},{"d":"1987-06-25","o":2.49,"h":2.5,"l":2.49,"c":2.49,"v":13000},{"d":"1987-06-26","o":2.5,"h":2.51,"l":2.5,"c":2.51,"v":12000},{"d":"1987-06-29","o":2.5,"h":2.51,"l":2.5,"c":2.51,"v":13000},{"d":"1987-06-30","o":2.49,"h":2.51,"l":2.49,"c":2.5,"v":11000},{"d":"1987-07-01","o":2.51,"h":2.51,"l":2.49,"c":2.5,"v":7000},{"d":"1987-07-02","o":2.5,"h":2.55,"l":2.5,"c":2.51,"v":45000},{"d":"1987-07-06","o":2.53,"h":2.53,"l":2.5,"c":2.51,"v":32000},{"d":"1987-07-07","o":2.53,"h":2.56,"l":2.51,"c":2.54,"v":171000},{"d":"1987-07-08","o":2.56,"h":2.56,"l":2.54,"c":2.54,"v":79000},{"d":"1987-07-09","o":2.58,"h":2.58,"l":2.53,"c":2.58,"v":14000},{"d":"1987-07-10","o":2.56,"h":2.58,"l":2.56,"c":2.56,"v":36000},{"d":"1987-07-13","o":2.55,"h":2.55,"l":2.41,"c":2.41,"v":88000},{"d":"1987-07-14","o":2.41,"h":2.44,"l":2.35,"c":2.39,"v":706000},{"d":"1987-07-15","o":2.36,"h":2.36,"l":2.3,"c":2.31,"v":131000},{"d":"1987-07-16","o":2.3,"h":2.33,"l":2.29,"c":2.3,"v":69000},{"d":"1987-07-17","o":2.29,"h":2.29,"l":2.28,"c":2.28,"v":48000},{"d":"1987-07-20","o":2.29,"h":2.33,"l":2.29,"c":2.31,"v":143000},{"d":"1987-07-21","o":2.34,"h":2.34,"l":2.31,"c":2.31,"v":24000},{"d":"1987-07-22","o":2.31,"h":2.34,"l":2.3,"c":2.33,"v":14000},{"d":"1987-07-23","o":2.31,"h":2.34,"l":2.31,"c":2.34,"v":28000},{"d":"1987-07-24","o":2.33,"h":2.34,"l":2.31,"c":2.33,"v":37000},{"d":"1987-07-27","o":2.33,"h":2.35,"l":2.31,"c":2.34,"v":97000},{"d":"1987-07-28","o":2.33,"h":2.33,"l":2.31,"c":2.31,"v":52000},{"d":"1987-07-29","o":2.31,"h":2.35,"l":2.31,"c":2.34,"v":33000},{"d":"1987-07-30","o":2.35,"h":2.35,"l":2.33,"c":2.33,"v":40000},{"d":"1987-07-31","o":2.35,"h":2.38,"l":2.33,"c":2.38,"v":15000},{"d":"1987-08-03","o":2.38,"h":2.38,"l":2.34,"c":2.38,"v":38000},{"d":"1987-08-04","o":2.35,"h":2.38,"l":2.35,"c":2.36,"v":21000},{"d":"1987-08-05","o":2.35,"h":2.38,"l":2.35,"c":2.36,"v":26000},{"d":"1987-08-06","o":2.39,"h":2.39,"l":2.36,"c":2.36,"v":13000},{"d":"1987-08-07","o":2.39,"h":2.39,"l":2.36,"c":2.39,"v":21000},{"d":"1987-08-10","o":2.38,"h":2.42,"l":2.38,"c":2.42,"v":21000},{"d":"1987-08-11","o":2.41,"h":2.46,"l":2.41,"c":2.46,"v":50000},{"d":"1987-08-12","o":2.44,"h":2.45,"l":2.44,"c":2.44,"v":11000},{"d":"1987-08-13","o":2.44,"h":2.46,"l":2.44,"c":2.45,"v":34000},{"d":"1987-08-14","o":2.42,"h":2.46,"l":2.42,"c":2.46,"v":33000},{"d":"1987-08-17","o":2.45,"h":2.47,"l":2.44,"c":2.46,"v":133000},{"d":"1987-08-18","o":2.47,"h":2.5,"l":2.45,"c":2.5,"v":24000},{"d":"1987-08-19","o":2.49,"h":2.5,"l":2.49,"c":2.49,"v":20000},{"d":"1987-08-20","o":2.49,"h":2.51,"l":2.49,"c":2.5,"v":10000},{"d":"1987-08-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":56000},{"d":"1987-08-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":3000},{"d":"1987-08-25","o":2.5,"h":2.51,"l":2.5,"c":2.5,"v":14000},{"d":"1987-08-26","o":2.53,"h":2.53,"l":2.51,"c":2.53,"v":55000},{"d":"1987-08-27","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":2000},{"d":"1987-08-28","o":2.51,"h":2.54,"l":2.51,"c":2.51,"v":43000},{"d":"1987-08-31","o":2.51,"h":2.54,"l":2.5,"c":2.5,"v":42000},{"d":"1987-09-01","o":2.5,"h":2.53,"l":2.5,"c":2.53,"v":21000},{"d":"1987-09-02","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":9000},{"d":"1987-09-03","o":2.5,"h":2.5,"l":2.49,"c":2.49,"v":58000},{"d":"1987-09-04","o":2.49,"h":2.5,"l":2.49,"c":2.49,"v":7000},{"d":"1987-09-08","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":11000},{"d":"1987-09-09","o":2.47,"h":2.49,"l":2.47,"c":2.47,"v":17000},{"d":"1987-09-10","o":2.47,"h":2.5,"l":2.47,"c":2.49,"v":21000},{"d":"1987-09-11","o":2.5,"h":2.54,"l":2.5,"c":2.54,"v":63000},{"d":"1987-09-14","o":2.53,"h":2.55,"l":2.53,"c":2.53,"v":68000},{"d":"1987-09-15","o":2.54,"h":2.54,"l":2.53,"c":2.53,"v":10000},{"d":"1987-09-16","o":2.54,"h":2.58,"l":2.53,"c":2.55,"v":36000},{"d":"1987-09-17","o":2.55,"h":2.56,"l":2.54,"c":2.54,"v":21000},{"d":"1987-09-18","o":2.53,"h":2.54,"l":2.51,"c":2.51,"v":30000},{"d":"1987-09-21","o":2.54,"h":2.54,"l":2.5,"c":2.5,"v":9000},{"d":"1987-09-22","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":13000},{"d":"1987-09-23","o":2.5,"h":2.54,"l":2.5,"c":2.5,"v":6000},{"d":"1987-09-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":5000},{"d":"1987-09-25","o":2.5,"h":2.51,"l":2.5,"c":2.5,"v":68000},{"d":"1987-09-28","o":2.53,"h":2.54,"l":2.53,"c":2.54,"v":28000},{"d":"1987-09-29","o":2.51,"h":2.51,"l":2.5,"c":2.5,"v":19000},{"d":"1987-09-30","o":2.51,"h":2.55,"l":2.51,"c":2.55,"v":61000},{"d":"1987-10-01","o":2.51,"h":2.55,"l":2.5,"c":2.55,"v":22000},{"d":"1987-10-02","o":2.56,"h":2.58,"l":2.56,"c":2.58,"v":13000},{"d":"1987-10-05","o":2.55,"h":2.56,"l":2.54,"c":2.56,"v":39000},{"d":"1987-10-06","o":2.54,"h":2.54,"l":2.5,"c":2.5,"v":20000},{"d":"1987-10-07","o":2.5,"h":2.51,"l":2.5,"c":2.5,"v":25000},{"d":"1987-10-08","o":2.51,"h":2.54,"l":2.5,"c":2.51,"v":67000},{"d":"1987-10-09","o":2.51,"h":2.51,"l":2.5,"c":2.5,"v":49000},{"d":"1987-10-12","o":2.49,"h":2.49,"l":2.47,"c":2.47,"v":14000},{"d":"1987-10-13","o":2.49,"h":2.49,"l":2.46,"c":2.46,"v":28000},{"d":"1987-10-14","o":2.47,"h":2.47,"l":2.46,"c":2.46,"v":17000},{"d":"1987-10-15","o":2.44,"h":2.44,"l":2.42,"c":2.44,"v":15000},{"d":"1987-10-16","o":2.44,"h":2.44,"l":2.35,"c":2.35,"v":49000},{"d":"1987-10-19","o":2.33,"h":2.33,"l":2.12,"c":2.12,"v":71000},{"d":"1987-10-20","o":2.05,"h":2.05,"l":1.7,"c":1.71,"v":314000},{"d":"1987-10-21","o":1.83,"h":2,"l":1.83,"c":2,"v":245000},{"d":"1987-10-22","o":1.9,"h":1.9,"l":1.83,"c":1.88,"v":95000},{"d":"1987-10-23","o":1.89,"h":1.92,"l":1.85,"c":1.92,"v":42000},{"d":"1987-10-26","o":1.95,"h":1.95,"l":1.8,"c":1.8,"v":50000},{"d":"1987-10-27","o":1.85,"h":1.85,"l":1.8,"c":1.8,"v":41000},{"d":"1987-10-28","o":1.81,"h":1.83,"l":1.75,"c":1.77,"v":37000},{"d":"1987-10-29","o":1.77,"h":1.83,"l":1.76,"c":1.77,"v":74000},{"d":"1987-10-30","o":1.75,"h":1.77,"l":1.75,"c":1.76,"v":73000},{"d":"1987-11-02","o":1.79,"h":1.81,"l":1.79,"c":1.81,"v":36000},{"d":"1987-11-03","o":1.83,"h":1.83,"l":1.77,"c":1.77,"v":164000},{"d":"1987-11-04","o":1.8,"h":1.83,"l":1.79,"c":1.83,"v":48000},{"d":"1987-11-05","o":1.83,"h":1.83,"l":1.7,"c":1.8,"v":68000},{"d":"1987-11-06","o":1.79,"h":1.83,"l":1.77,"c":1.83,"v":124000},{"d":"1987-11-09","o":1.8,"h":1.8,"l":1.77,"c":1.77,"v":12000},{"d":"1987-11-10","o":1.7,"h":1.7,"l":1.65,"c":1.66,"v":68000},{"d":"1987-11-11","o":1.67,"h":1.7,"l":1.67,"c":1.7,"v":90000},{"d":"1987-11-12","o":1.7,"h":1.73,"l":1.67,"c":1.69,"v":93000},{"d":"1987-11-13","o":1.66,"h":1.7,"l":1.66,"c":1.7,"v":35000},{"d":"1987-11-16","o":1.73,"h":1.73,"l":1.7,"c":1.71,"v":32000},{"d":"1987-11-17","o":1.7,"h":1.7,"l":1.65,"c":1.65,"v":61000},{"d":"1987-11-18","o":1.65,"h":1.67,"l":1.65,"c":1.65,"v":44000},{"d":"1987-11-19","o":1.67,"h":1.69,"l":1.65,"c":1.65,"v":51000},{"d":"1987-11-20","o":1.67,"h":1.7,"l":1.64,"c":1.64,"v":97000},{"d":"1987-11-23","o":1.62,"h":1.65,"l":1.62,"c":1.65,"v":37000},{"d":"1987-11-24","o":1.62,"h":1.67,"l":1.52,"c":1.55,"v":151000},{"d":"1987-11-25","o":1.58,"h":1.67,"l":1.58,"c":1.62,"v":98000},{"d":"1987-11-27","o":1.6,"h":1.64,"l":1.6,"c":1.61,"v":22000},{"d":"1987-11-30","o":1.61,"h":1.69,"l":1.61,"c":1.69,"v":126000},{"d":"1987-12-01","o":1.7,"h":1.7,"l":1.66,"c":1.66,"v":60000},{"d":"1987-12-02","o":1.69,"h":1.69,"l":1.66,"c":1.66,"v":34000},{"d":"1987-12-03","o":1.65,"h":1.65,"l":1.6,"c":1.6,"v":82000},{"d":"1987-12-04","o":1.6,"h":1.6,"l":1.52,"c":1.52,"v":108000},{"d":"1987-12-07","o":1.52,"h":1.54,"l":1.5,"c":1.5,"v":82000},{"d":"1987-12-08","o":1.52,"h":1.58,"l":1.52,"c":1.58,"v":91000},{"d":"1987-12-09","o":1.6,"h":1.62,"l":1.58,"c":1.58,"v":184000},{"d":"1987-12-10","o":1.58,"h":1.6,"l":1.51,"c":1.54,"v":187000},{"d":"1987-12-11","o":1.59,"h":1.62,"l":1.56,"c":1.56,"v":182000},{"d":"1987-12-14","o":1.58,"h":1.59,"l":1.55,"c":1.59,"v":41000},{"d":"1987-12-15","o":1.59,"h":1.61,"l":1.58,"c":1.6,"v":347000},{"d":"1987-12-16","o":1.61,"h":1.69,"l":1.59,"c":1.69,"v":115000},{"d":"1987-12-17","o":1.74,"h":1.85,"l":1.74,"c":1.83,"v":138000},{"d":"1987-12-18","o":1.85,"h":2,"l":1.83,"c":2,"v":186000},{"d":"1987-12-21","o":1.98,"h":1.99,"l":1.95,"c":1.95,"v":63000},{"d":"1987-12-22","o":1.95,"h":1.95,"l":1.9,"c":1.9,"v":39000},{"d":"1987-12-23","o":1.9,"h":2,"l":1.9,"c":2,"v":47000},{"d":"1987-12-24","o":1.99,"h":2.01,"l":1.98,"c":1.98,"v":39000},{"d":"1987-12-28","o":1.96,"h":2.01,"l":1.95,"c":2.01,"v":24000},{"d":"1987-12-29","o":2.01,"h":2.06,"l":2.01,"c":2.03,"v":21000},{"d":"1987-12-30","o":2.03,"h":2.03,"l":1.99,"c":1.99,"v":7000},{"d":"1987-12-31","o":1.99,"h":1.99,"l":1.95,"c":1.95,"v":20000},{"d":"1988-01-04","o":1.98,"h":2.03,"l":1.98,"c":2,"v":88000},{"d":"1988-01-05","o":1.98,"h":2.03,"l":1.96,"c":2,"v":57000},{"d":"1988-01-06","o":2.01,"h":2.01,"l":1.95,"c":1.95,"v":31000},{"d":"1988-01-07","o":1.98,"h":1.98,"l":1.95,"c":1.95,"v":11000},{"d":"1988-01-08","o":1.95,"h":1.98,"l":1.9,"c":1.9,"v":22000},{"d":"1988-01-11","o":1.85,"h":1.85,"l":1.8,"c":1.8,"v":72000},{"d":"1988-01-12","o":1.8,"h":1.83,"l":1.8,"c":1.83,"v":13000},{"d":"1988-01-13","o":1.81,"h":1.83,"l":1.81,"c":1.81,"v":9000},{"d":"1988-01-14","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":2000},{"d":"1988-01-15","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1988-01-18","o":1.83,"h":1.86,"l":1.83,"c":1.86,"v":5000},{"d":"1988-01-19","o":1.88,"h":1.9,"l":1.88,"c":1.9,"v":8000},{"d":"1988-01-20","o":1.9,"h":1.9,"l":1.88,"c":1.9,"v":84000},{"d":"1988-01-21","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":3000},{"d":"1988-01-22","o":1.9,"h":1.95,"l":1.9,"c":1.92,"v":13000},{"d":"1988-01-25","o":1.92,"h":1.95,"l":1.92,"c":1.95,"v":7000},{"d":"1988-01-26","o":1.95,"h":1.98,"l":1.95,"c":1.96,"v":37000},{"d":"1988-01-27","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"1988-01-28","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":10000},{"d":"1988-01-29","o":1.98,"h":2,"l":1.98,"c":2,"v":14000},{"d":"1988-02-01","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":15000},{"d":"1988-02-02","o":2.01,"h":2.03,"l":2.01,"c":2.03,"v":39000},{"d":"1988-02-03","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":41000},{"d":"1988-02-04","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":2000},{"d":"1988-02-05","o":2.03,"h":2.03,"l":2.01,"c":2.01,"v":43000},{"d":"1988-02-08","o":2,"h":2.01,"l":2,"c":2.01,"v":71000},{"d":"1988-02-09","o":2.01,"h":2.04,"l":2.01,"c":2.04,"v":23000},{"d":"1988-02-10","o":2.04,"h":2.05,"l":2.04,"c":2.04,"v":5000},{"d":"1988-02-11","o":2.05,"h":2.06,"l":2.03,"c":2.03,"v":34000},{"d":"1988-02-12","o":2.06,"h":2.1,"l":2.06,"c":2.09,"v":63000},{"d":"1988-02-16","o":2.09,"h":2.09,"l":2.04,"c":2.04,"v":20000},{"d":"1988-02-17","o":2.05,"h":2.05,"l":2.03,"c":2.05,"v":72000},{"d":"1988-02-18","o":2.04,"h":2.04,"l":2.03,"c":2.03,"v":4000},{"d":"1988-02-19","o":2.01,"h":2.01,"l":2,"c":2,"v":6000},{"d":"1988-02-22","o":2.03,"h":2.05,"l":2.01,"c":2.05,"v":34000},{"d":"1988-02-23","o":2.05,"h":2.06,"l":2.05,"c":2.05,"v":14000},{"d":"1988-02-24","o":2.06,"h":2.06,"l":2,"c":2,"v":62000},{"d":"1988-02-25","o":2.01,"h":2.01,"l":2,"c":2,"v":23000},{"d":"1988-02-26","o":2,"h":2.03,"l":2,"c":2,"v":72000},{"d":"1988-02-29","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":6000},{"d":"1988-03-01","o":2.05,"h":2.05,"l":2.04,"c":2.04,"v":13000},{"d":"1988-03-02","o":2.04,"h":2.09,"l":2.04,"c":2.05,"v":39000},{"d":"1988-03-03","o":2.05,"h":2.08,"l":2.04,"c":2.05,"v":52000},{"d":"1988-03-04","o":2.06,"h":2.08,"l":2.06,"c":2.08,"v":6000},{"d":"1988-03-07","o":2.08,"h":2.09,"l":2.06,"c":2.09,"v":25000},{"d":"1988-03-08","o":2.09,"h":2.15,"l":2.09,"c":2.15,"v":55000},{"d":"1988-03-09","o":2.15,"h":2.15,"l":2.11,"c":2.12,"v":174000},{"d":"1988-03-10","o":2.11,"h":2.15,"l":2.11,"c":2.14,"v":131000},{"d":"1988-03-11","o":2.15,"h":2.19,"l":2.15,"c":2.16,"v":35000},{"d":"1988-03-14","o":2.16,"h":2.17,"l":2.15,"c":2.16,"v":84000},{"d":"1988-03-15","o":2.17,"h":2.17,"l":2.16,"c":2.17,"v":35000},{"d":"1988-03-16","o":2.17,"h":2.17,"l":2.15,"c":2.17,"v":47000},{"d":"1988-03-17","o":2.17,"h":2.17,"l":2.15,"c":2.16,"v":29000},{"d":"1988-03-18","o":2.16,"h":2.17,"l":2.16,"c":2.16,"v":66000},{"d":"1988-03-21","o":2.16,"h":2.17,"l":2.15,"c":2.17,"v":147000},{"d":"1988-03-22","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":12000},{"d":"1988-03-23","o":2.16,"h":2.19,"l":2.16,"c":2.19,"v":24000},{"d":"1988-03-24","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":11000},{"d":"1988-03-25","o":2.16,"h":2.16,"l":2.15,"c":2.15,"v":22000},{"d":"1988-03-28","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":2000},{"d":"1988-03-29","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":5000},{"d":"1988-03-30","o":2.15,"h":2.17,"l":2.15,"c":2.16,"v":28000},{"d":"1988-03-31","o":2.17,"h":2.2,"l":2.16,"c":2.2,"v":63000},{"d":"1988-04-04","o":2.17,"h":2.17,"l":2.16,"c":2.16,"v":5000},{"d":"1988-04-05","o":2.15,"h":2.17,"l":2.15,"c":2.17,"v":21000},{"d":"1988-04-06","o":2.16,"h":2.21,"l":2.16,"c":2.21,"v":105000},{"d":"1988-04-07","o":2.2,"h":2.25,"l":2.2,"c":2.22,"v":25000},{"d":"1988-04-08","o":2.24,"h":2.24,"l":2.22,"c":2.24,"v":10000},{"d":"1988-04-11","o":2.21,"h":2.28,"l":2.2,"c":2.28,"v":54000},{"d":"1988-04-12","o":2.28,"h":2.44,"l":2.28,"c":2.33,"v":367000},{"d":"1988-04-13","o":2.33,"h":2.34,"l":2.3,"c":2.3,"v":43000},{"d":"1988-04-14","o":2.29,"h":2.29,"l":2.22,"c":2.22,"v":81000},{"d":"1988-04-15","o":2.22,"h":2.38,"l":2.2,"c":2.36,"v":241000},{"d":"1988-04-18","o":2.36,"h":2.36,"l":2.34,"c":2.34,"v":32000},{"d":"1988-04-19","o":2.34,"h":2.38,"l":2.34,"c":2.35,"v":18000},{"d":"1988-04-20","o":2.38,"h":2.38,"l":2.35,"c":2.35,"v":20000},{"d":"1988-04-21","o":2.35,"h":2.38,"l":2.35,"c":2.36,"v":25000},{"d":"1988-04-22","o":2.35,"h":2.35,"l":2.33,"c":2.33,"v":246000},{"d":"1988-04-25","o":2.33,"h":2.35,"l":2.33,"c":2.34,"v":15000},{"d":"1988-04-26","o":2.35,"h":2.38,"l":2.35,"c":2.36,"v":14000},{"d":"1988-04-27","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":16000},{"d":"1988-04-28","o":2.36,"h":2.36,"l":2.35,"c":2.35,"v":6000},{"d":"1988-04-29","o":2.35,"h":2.38,"l":2.35,"c":2.38,"v":160000},{"d":"1988-05-02","o":2.36,"h":2.39,"l":2.36,"c":2.39,"v":38000},{"d":"1988-05-03","o":2.41,"h":2.45,"l":2.41,"c":2.44,"v":50000},{"d":"1988-05-04","o":2.42,"h":2.45,"l":2.42,"c":2.42,"v":16000},{"d":"1988-05-05","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":4000},{"d":"1988-05-06","o":2.42,"h":2.45,"l":2.42,"c":2.44,"v":8000},{"d":"1988-05-09","o":2.42,"h":2.42,"l":2.41,"c":2.42,"v":22000},{"d":"1988-05-10","o":2.42,"h":2.45,"l":2.42,"c":2.42,"v":78000},{"d":"1988-05-11","o":2.42,"h":2.42,"l":2.41,"c":2.41,"v":57000},{"d":"1988-05-12","o":2.41,"h":2.42,"l":2.41,"c":2.42,"v":80000},{"d":"1988-05-13","o":2.44,"h":2.45,"l":2.42,"c":2.42,"v":106000},{"d":"1988-05-16","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":328000},{"d":"1988-05-17","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":12000},{"d":"1988-05-18","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":13000},{"d":"1988-05-19","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":139000},{"d":"1988-05-20","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":5000},{"d":"1988-05-23","o":2.42,"h":2.44,"l":2.42,"c":2.42,"v":28000},{"d":"1988-05-24","o":2.42,"h":2.44,"l":2.42,"c":2.42,"v":11000},{"d":"1988-05-25","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":14000},{"d":"1988-05-26","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":12000},{"d":"1988-05-27","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":13000},{"d":"1988-05-31","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":8000},{"d":"1988-06-01","o":2.42,"h":2.45,"l":2.42,"c":2.42,"v":24000},{"d":"1988-06-02","o":2.44,"h":2.44,"l":2.42,"c":2.42,"v":8000},{"d":"1988-06-03","o":2.41,"h":2.44,"l":2.41,"c":2.44,"v":5000},{"d":"1988-06-06","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":1000},{"d":"1988-06-07","o":2.42,"h":2.44,"l":2.42,"c":2.42,"v":16000},{"d":"1988-06-08","o":2.42,"h":2.47,"l":2.42,"c":2.46,"v":2388000},{"d":"1988-06-09","o":2.45,"h":2.47,"l":2.45,"c":2.45,"v":51000},{"d":"1988-06-10","o":2.44,"h":2.45,"l":2.42,"c":2.45,"v":103000},{"d":"1988-06-13","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":48000},{"d":"1988-06-14","o":2.45,"h":2.47,"l":2.44,"c":2.45,"v":75000},{"d":"1988-06-15","o":2.47,"h":2.49,"l":2.45,"c":2.45,"v":50000},{"d":"1988-06-16","o":2.44,"h":2.45,"l":2.44,"c":2.44,"v":115000},{"d":"1988-06-17","o":2.44,"h":2.45,"l":2.44,"c":2.44,"v":52000},{"d":"1988-06-20","o":2.46,"h":2.46,"l":2.44,"c":2.44,"v":11000},{"d":"1988-06-21","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":4000},{"d":"1988-06-22","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":11000},{"d":"1988-06-23","o":2.45,"h":2.47,"l":2.45,"c":2.47,"v":37000},{"d":"1988-06-24","o":2.47,"h":2.49,"l":2.47,"c":2.47,"v":10000},{"d":"1988-06-27","o":2.47,"h":2.49,"l":2.47,"c":2.49,"v":17000},{"d":"1988-06-28","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":7000},{"d":"1988-06-29","o":2.49,"h":2.49,"l":2.47,"c":2.47,"v":46000},{"d":"1988-06-30","o":2.47,"h":2.49,"l":2.47,"c":2.49,"v":13000},{"d":"1988-07-01","o":2.49,"h":2.49,"l":2.47,"c":2.47,"v":4000},{"d":"1988-07-05","o":2.47,"h":2.47,"l":2.45,"c":2.45,"v":17000},{"d":"1988-07-06","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":7000},{"d":"1988-07-07","o":2.46,"h":2.47,"l":2.46,"c":2.47,"v":9000},{"d":"1988-07-08","o":2.47,"h":2.47,"l":2.45,"c":2.45,"v":85000},{"d":"1988-07-11","o":2.45,"h":2.47,"l":2.45,"c":2.47,"v":154000},{"d":"1988-07-12","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":3000},{"d":"1988-07-13","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":33000},{"d":"1988-07-14","o":2.47,"h":2.5,"l":2.47,"c":2.5,"v":138000},{"d":"1988-07-15","o":2.49,"h":2.5,"l":2.47,"c":2.5,"v":124000},{"d":"1988-07-18","o":2.53,"h":2.53,"l":2.49,"c":2.49,"v":57000},{"d":"1988-07-19","o":2.51,"h":2.53,"l":2.51,"c":2.53,"v":74000},{"d":"1988-07-20","o":2.51,"h":2.55,"l":2.51,"c":2.55,"v":63000},{"d":"1988-07-21","o":2.54,"h":2.54,"l":2.51,"c":2.51,"v":25000},{"d":"1988-07-22","o":2.51,"h":2.53,"l":2.51,"c":2.53,"v":16000},{"d":"1988-07-25","o":2.53,"h":2.53,"l":2.5,"c":2.51,"v":24000},{"d":"1988-07-26","o":2.5,"h":2.54,"l":2.5,"c":2.51,"v":20000},{"d":"1988-07-27","o":2.53,"h":2.54,"l":2.53,"c":2.54,"v":12000},{"d":"1988-07-28","o":2.53,"h":2.53,"l":2.51,"c":2.51,"v":3000},{"d":"1988-07-29","o":2.54,"h":2.54,"l":2.51,"c":2.53,"v":41000},{"d":"1988-08-01","o":2.51,"h":2.54,"l":2.51,"c":2.53,"v":25000},{"d":"1988-08-02","o":2.53,"h":2.53,"l":2.51,"c":2.51,"v":8000},{"d":"1988-08-03","o":2.54,"h":2.54,"l":2.53,"c":2.53,"v":23000},{"d":"1988-08-04","o":2.53,"h":2.54,"l":2.53,"c":2.54,"v":19000},{"d":"1988-08-05","o":2.54,"h":2.55,"l":2.54,"c":2.55,"v":27000},{"d":"1988-08-08","o":2.55,"h":2.58,"l":2.55,"c":2.55,"v":21000},{"d":"1988-08-09","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":48000},{"d":"1988-08-10","o":2.53,"h":2.55,"l":2.53,"c":2.54,"v":46000},{"d":"1988-08-11","o":2.53,"h":2.55,"l":2.53,"c":2.54,"v":36000},{"d":"1988-08-12","o":2.53,"h":2.55,"l":2.53,"c":2.55,"v":37000},{"d":"1988-08-15","o":2.54,"h":2.54,"l":2.53,"c":2.54,"v":60000},{"d":"1988-08-16","o":2.53,"h":2.55,"l":2.53,"c":2.54,"v":13000},{"d":"1988-08-17","o":2.54,"h":2.58,"l":2.54,"c":2.55,"v":17000},{"d":"1988-08-18","o":2.58,"h":2.62,"l":2.55,"c":2.62,"v":187000},{"d":"1988-08-19","o":2.65,"h":2.7,"l":2.62,"c":2.66,"v":128000},{"d":"1988-08-22","o":2.65,"h":2.65,"l":2.61,"c":2.61,"v":6000},{"d":"1988-08-23","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":7000},{"d":"1988-08-24","o":2.62,"h":2.62,"l":2.6,"c":2.62,"v":19000},{"d":"1988-08-25","o":2.64,"h":2.67,"l":2.64,"c":2.64,"v":27000},{"d":"1988-08-26","o":2.62,"h":2.64,"l":2.62,"c":2.62,"v":8000},{"d":"1988-08-29","o":2.62,"h":2.66,"l":2.62,"c":2.65,"v":35000},{"d":"1988-08-30","o":2.62,"h":2.65,"l":2.61,"c":2.65,"v":23000},{"d":"1988-08-31","o":2.62,"h":2.66,"l":2.62,"c":2.64,"v":15000},{"d":"1988-09-01","o":2.62,"h":2.65,"l":2.62,"c":2.64,"v":109000},{"d":"1988-09-02","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1000},{"d":"1988-09-06","o":2.64,"h":2.66,"l":2.64,"c":2.66,"v":9000},{"d":"1988-09-07","o":2.69,"h":2.69,"l":2.66,"c":2.69,"v":9000},{"d":"1988-09-08","o":2.67,"h":2.67,"l":2.66,"c":2.66,"v":4000},{"d":"1988-09-09","o":2.66,"h":2.7,"l":2.66,"c":2.67,"v":29000},{"d":"1988-09-12","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":6000},{"d":"1988-09-13","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":2000},{"d":"1988-09-14","o":2.7,"h":2.74,"l":2.7,"c":2.74,"v":540000},{"d":"1988-09-15","o":2.72,"h":2.74,"l":2.71,"c":2.74,"v":87000},{"d":"1988-09-16","o":2.71,"h":2.72,"l":2.71,"c":2.71,"v":174000},{"d":"1988-09-19","o":2.71,"h":2.78,"l":2.71,"c":2.78,"v":254000},{"d":"1988-09-20","o":2.76,"h":2.84,"l":2.76,"c":2.83,"v":65000},{"d":"1988-09-21","o":2.83,"h":2.85,"l":2.83,"c":2.83,"v":21000},{"d":"1988-09-22","o":2.83,"h":2.85,"l":2.8,"c":2.8,"v":79000},{"d":"1988-09-23","o":2.8,"h":2.8,"l":2.78,"c":2.78,"v":12000},{"d":"1988-09-26","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":2000},{"d":"1988-09-27","o":2.78,"h":2.78,"l":2.71,"c":2.75,"v":101000},{"d":"1988-09-28","o":2.78,"h":2.8,"l":2.78,"c":2.78,"v":34000},{"d":"1988-09-29","o":2.78,"h":2.8,"l":2.76,"c":2.78,"v":28000},{"d":"1988-09-30","o":2.78,"h":2.8,"l":2.78,"c":2.8,"v":14000},{"d":"1988-10-03","o":2.78,"h":2.78,"l":2.75,"c":2.75,"v":14000},{"d":"1988-10-04","o":2.75,"h":2.78,"l":2.72,"c":2.78,"v":55000},{"d":"1988-10-05","o":2.79,"h":2.8,"l":2.78,"c":2.8,"v":19000},{"d":"1988-10-06","o":2.8,"h":2.8,"l":2.79,"c":2.79,"v":27000},{"d":"1988-10-07","o":2.76,"h":2.79,"l":2.75,"c":2.78,"v":19000},{"d":"1988-10-10","o":2.8,"h":2.8,"l":2.78,"c":2.78,"v":10000},{"d":"1988-10-11","o":2.79,"h":2.79,"l":2.75,"c":2.75,"v":7000},{"d":"1988-10-12","o":2.78,"h":2.78,"l":2.75,"c":2.78,"v":31000},{"d":"1988-10-13","o":2.75,"h":2.79,"l":2.75,"c":2.76,"v":108000},{"d":"1988-10-14","o":2.79,"h":2.79,"l":2.75,"c":2.75,"v":29000},{"d":"1988-10-17","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":12000},{"d":"1988-10-18","o":2.78,"h":2.78,"l":2.76,"c":2.76,"v":34000},{"d":"1988-10-19","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":15000},{"d":"1988-10-20","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":1000},{"d":"1988-10-21","o":2.76,"h":2.78,"l":2.76,"c":2.78,"v":20000},{"d":"1988-10-24","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":2000},{"d":"1988-10-25","o":2.76,"h":2.78,"l":2.76,"c":2.76,"v":6000},{"d":"1988-10-26","o":2.78,"h":2.78,"l":2.76,"c":2.76,"v":4000},{"d":"1988-10-27","o":2.79,"h":2.79,"l":2.76,"c":2.76,"v":21000},{"d":"1988-10-28","o":2.75,"h":2.75,"l":2.72,"c":2.74,"v":140000},{"d":"1988-10-31","o":2.72,"h":2.74,"l":2.72,"c":2.74,"v":8000},{"d":"1988-11-01","o":2.71,"h":2.71,"l":2.67,"c":2.69,"v":76000},{"d":"1988-11-02","o":2.69,"h":2.74,"l":2.69,"c":2.74,"v":1619000},{"d":"1988-11-03","o":2.74,"h":2.74,"l":2.66,"c":2.67,"v":78000},{"d":"1988-11-04","o":2.66,"h":2.67,"l":2.64,"c":2.64,"v":13000},{"d":"1988-11-07","o":2.62,"h":2.64,"l":2.62,"c":2.64,"v":50000},{"d":"1988-11-08","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":1000},{"d":"1988-11-09","o":2.62,"h":2.64,"l":2.62,"c":2.62,"v":58000},{"d":"1988-11-10","o":2.62,"h":2.64,"l":2.62,"c":2.64,"v":5000},{"d":"1988-11-11","o":2.64,"h":2.65,"l":2.62,"c":2.64,"v":39000},{"d":"1988-11-14","o":2.65,"h":2.65,"l":2.64,"c":2.64,"v":36000},{"d":"1988-11-15","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":1000},{"d":"1988-11-16","o":2.64,"h":2.65,"l":2.62,"c":2.65,"v":228000},{"d":"1988-11-17","o":2.65,"h":2.66,"l":2.65,"c":2.66,"v":8000},{"d":"1988-11-18","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":13000},{"d":"1988-11-21","o":2.65,"h":2.66,"l":2.65,"c":2.65,"v":203000},{"d":"1988-11-22","o":2.65,"h":2.65,"l":2.6,"c":2.6,"v":22000},{"d":"1988-11-23","o":2.59,"h":2.6,"l":2.58,"c":2.59,"v":314000},{"d":"1988-11-25","o":2.58,"h":2.58,"l":2.56,"c":2.56,"v":5000},{"d":"1988-11-28","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":4000},{"d":"1988-11-29","o":2.59,"h":2.6,"l":2.58,"c":2.58,"v":125000},{"d":"1988-11-30","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":2000},{"d":"1988-12-01","o":2.56,"h":2.56,"l":2.55,"c":2.55,"v":9000},{"d":"1988-12-02","o":2.54,"h":2.54,"l":2.53,"c":2.54,"v":13000},{"d":"1988-12-05","o":2.54,"h":2.54,"l":2.53,"c":2.53,"v":83000},{"d":"1988-12-06","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":20000},{"d":"1988-12-07","o":2.5,"h":2.58,"l":2.5,"c":2.55,"v":81000},{"d":"1988-12-08","o":2.55,"h":2.56,"l":2.54,"c":2.55,"v":186000},{"d":"1988-12-09","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":8000},{"d":"1988-12-12","o":2.54,"h":2.54,"l":2.51,"c":2.51,"v":34000},{"d":"1988-12-13","o":2.51,"h":2.54,"l":2.51,"c":2.54,"v":27000},{"d":"1988-12-14","o":2.55,"h":2.55,"l":2.53,"c":2.53,"v":6000},{"d":"1988-12-15","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":1000},{"d":"1988-12-16","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":1000},{"d":"1988-12-19","o":2.56,"h":2.58,"l":2.56,"c":2.58,"v":7000},{"d":"1988-12-20","o":2.59,"h":2.59,"l":2.53,"c":2.54,"v":100000},{"d":"1988-12-21","o":2.53,"h":2.58,"l":2.53,"c":2.58,"v":191000},{"d":"1988-12-22","o":2.59,"h":2.62,"l":2.58,"c":2.62,"v":59000},{"d":"1988-12-23","o":2.65,"h":2.72,"l":2.65,"c":2.72,"v":236000},{"d":"1988-12-27","o":2.74,"h":2.78,"l":2.74,"c":2.76,"v":55000},{"d":"1988-12-28","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":4000},{"d":"1988-12-29","o":2.75,"h":2.78,"l":2.75,"c":2.78,"v":22000},{"d":"1988-12-30","o":2.78,"h":2.79,"l":2.75,"c":2.76,"v":128000},{"d":"1989-01-03","o":2.76,"h":2.76,"l":2.75,"c":2.75,"v":119000},{"d":"1989-01-04","o":2.78,"h":2.78,"l":2.75,"c":2.78,"v":79000},{"d":"1989-01-05","o":2.78,"h":2.78,"l":2.75,"c":2.78,"v":71000},{"d":"1989-01-06","o":2.78,"h":2.8,"l":2.76,"c":2.8,"v":70000},{"d":"1989-01-09","o":2.78,"h":2.8,"l":2.76,"c":2.8,"v":28000},{"d":"1989-01-10","o":2.81,"h":2.83,"l":2.79,"c":2.81,"v":59000},{"d":"1989-01-11","o":2.81,"h":2.85,"l":2.81,"c":2.85,"v":58000},{"d":"1989-01-12","o":2.86,"h":2.92,"l":2.84,"c":2.89,"v":161000},{"d":"1989-01-13","o":2.88,"h":2.92,"l":2.88,"c":2.89,"v":84000},{"d":"1989-01-16","o":2.9,"h":2.9,"l":2.86,"c":2.86,"v":75000},{"d":"1989-01-17","o":2.86,"h":2.88,"l":2.86,"c":2.86,"v":23000},{"d":"1989-01-18","o":2.86,"h":2.9,"l":2.86,"c":2.88,"v":81000},{"d":"1989-01-19","o":2.9,"h":2.95,"l":2.9,"c":2.91,"v":71000},{"d":"1989-01-20","o":2.89,"h":2.9,"l":2.89,"c":2.9,"v":13000},{"d":"1989-01-23","o":2.88,"h":2.88,"l":2.85,"c":2.85,"v":54000},{"d":"1989-01-24","o":2.85,"h":2.86,"l":2.83,"c":2.86,"v":47000},{"d":"1989-01-25","o":2.88,"h":2.88,"l":2.86,"c":2.86,"v":8000},{"d":"1989-01-26","o":2.88,"h":2.92,"l":2.88,"c":2.92,"v":35000},{"d":"1989-01-27","o":2.91,"h":2.92,"l":2.9,"c":2.9,"v":11000},{"d":"1989-01-30","o":2.92,"h":2.95,"l":2.92,"c":2.95,"v":18000},{"d":"1989-01-31","o":2.94,"h":2.99,"l":2.94,"c":2.96,"v":37000},{"d":"1989-02-01","o":2.99,"h":2.99,"l":2.95,"c":2.97,"v":43000},{"d":"1989-02-02","o":2.96,"h":2.97,"l":2.92,"c":2.92,"v":41000},{"d":"1989-02-03","o":2.95,"h":2.97,"l":2.94,"c":2.97,"v":54000},{"d":"1989-02-06","o":2.95,"h":2.95,"l":2.92,"c":2.92,"v":27000},{"d":"1989-02-07","o":2.91,"h":2.91,"l":2.89,"c":2.89,"v":29000},{"d":"1989-02-08","o":2.88,"h":2.9,"l":2.88,"c":2.9,"v":27000},{"d":"1989-02-09","o":2.9,"h":2.91,"l":2.89,"c":2.9,"v":46000},{"d":"1989-02-10","o":2.89,"h":2.91,"l":2.89,"c":2.89,"v":47000},{"d":"1989-02-13","o":2.9,"h":2.9,"l":2.89,"c":2.89,"v":20000},{"d":"1989-02-14","o":2.9,"h":2.9,"l":2.89,"c":2.89,"v":35000},{"d":"1989-02-15","o":2.88,"h":2.88,"l":2.86,"c":2.86,"v":8000},{"d":"1989-02-16","o":2.86,"h":2.9,"l":2.86,"c":2.9,"v":152000},{"d":"1989-02-17","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":5000},{"d":"1989-02-21","o":2.92,"h":2.92,"l":2.9,"c":2.9,"v":15000},{"d":"1989-02-22","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":11000},{"d":"1989-02-23","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":23000},{"d":"1989-02-24","o":2.9,"h":2.9,"l":2.88,"c":2.88,"v":10000},{"d":"1989-02-27","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":20000},{"d":"1989-02-28","o":2.88,"h":2.94,"l":2.88,"c":2.91,"v":100000},{"d":"1989-03-01","o":2.92,"h":2.92,"l":2.9,"c":2.91,"v":16000},{"d":"1989-03-02","o":2.91,"h":2.91,"l":2.9,"c":2.9,"v":9000},{"d":"1989-03-03","o":2.9,"h":2.92,"l":2.9,"c":2.92,"v":10000},{"d":"1989-03-06","o":2.9,"h":2.92,"l":2.9,"c":2.91,"v":15000},{"d":"1989-03-07","o":2.9,"h":2.91,"l":2.9,"c":2.9,"v":12000},{"d":"1989-03-08","o":2.9,"h":2.97,"l":2.9,"c":2.97,"v":59000},{"d":"1989-03-09","o":2.97,"h":2.99,"l":2.97,"c":2.97,"v":105000},{"d":"1989-03-10","o":2.97,"h":2.99,"l":2.94,"c":2.97,"v":50000},{"d":"1989-03-13","o":2.96,"h":2.96,"l":2.91,"c":2.91,"v":44000},{"d":"1989-03-14","o":2.91,"h":2.94,"l":2.91,"c":2.94,"v":10000},{"d":"1989-03-15","o":2.95,"h":2.97,"l":2.95,"c":2.97,"v":36000},{"d":"1989-03-16","o":2.97,"h":2.97,"l":2.95,"c":2.97,"v":30000},{"d":"1989-03-17","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":1000},{"d":"1989-03-20","o":2.96,"h":2.97,"l":2.9,"c":2.9,"v":1547000},{"d":"1989-03-21","o":2.95,"h":2.95,"l":2.91,"c":2.91,"v":15000},{"d":"1989-03-22","o":2.9,"h":2.92,"l":2.9,"c":2.9,"v":119000},{"d":"1989-03-23","o":2.9,"h":2.9,"l":2.89,"c":2.9,"v":38000},{"d":"1989-03-27","o":2.91,"h":2.91,"l":2.88,"c":2.88,"v":79000},{"d":"1989-03-28","o":2.88,"h":2.89,"l":2.86,"c":2.89,"v":15000},{"d":"1989-03-29","o":2.89,"h":2.89,"l":2.86,"c":2.88,"v":8000},{"d":"1989-03-30","o":2.9,"h":3.08,"l":2.88,"c":3.03,"v":758000},{"d":"1989-03-31","o":3.15,"h":3.36,"l":3.15,"c":3.36,"v":532000},{"d":"1989-04-03","o":3.75,"h":3.85,"l":3.75,"c":3.83,"v":756000},{"d":"1989-04-04","o":3.83,"h":3.95,"l":3.65,"c":3.72,"v":1082000},{"d":"1989-04-05","o":3.8,"h":3.97,"l":3.8,"c":3.91,"v":1083000},{"d":"1989-04-06","o":3.91,"h":3.92,"l":3.79,"c":3.83,"v":659000},{"d":"1989-04-07","o":3.78,"h":3.8,"l":3.76,"c":3.76,"v":516000},{"d":"1989-04-10","o":3.97,"h":4.05,"l":3.91,"c":3.98,"v":1495200},{"d":"1989-04-11","o":4.02,"h":4.06,"l":4,"c":4.03,"v":269600},{"d":"1989-04-12","o":4.03,"h":4.22,"l":4.03,"c":4.22,"v":175200},{"d":"1989-04-13","o":4.22,"h":4.25,"l":4.17,"c":4.25,"v":84000},{"d":"1989-04-14","o":4.28,"h":4.28,"l":4.19,"c":4.19,"v":74400},{"d":"1989-04-17","o":4.16,"h":4.17,"l":4.02,"c":4.02,"v":194400},{"d":"1989-04-18","o":4.02,"h":4.28,"l":4.02,"c":4.28,"v":449600},{"d":"1989-04-19","o":4.27,"h":4.28,"l":4.19,"c":4.22,"v":126400},{"d":"1989-04-20","o":4.25,"h":4.25,"l":4.19,"c":4.23,"v":75200},{"d":"1989-04-21","o":4.25,"h":4.25,"l":4.22,"c":4.22,"v":14400},{"d":"1989-04-24","o":4.17,"h":4.22,"l":4.17,"c":4.19,"v":55200},{"d":"1989-04-25","o":4.22,"h":4.28,"l":4.22,"c":4.25,"v":287200},{"d":"1989-04-26","o":4.25,"h":4.27,"l":4.25,"c":4.25,"v":168000},{"d":"1989-04-27","o":4.25,"h":4.27,"l":4.23,"c":4.25,"v":158400},{"d":"1989-04-28","o":4.28,"h":4.31,"l":4.25,"c":4.31,"v":76800},{"d":"1989-05-01","o":4.28,"h":4.28,"l":4.25,"c":4.25,"v":22400},{"d":"1989-05-02","o":4.25,"h":4.34,"l":4.25,"c":4.3,"v":70400},{"d":"1989-05-03","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":1600},{"d":"1989-05-04","o":4.28,"h":4.28,"l":4.25,"c":4.25,"v":77600},{"d":"1989-05-05","o":4.27,"h":4.38,"l":4.27,"c":4.38,"v":100000},{"d":"1989-05-08","o":4.38,"h":4.44,"l":4.38,"c":4.44,"v":124800},{"d":"1989-05-09","o":4.42,"h":4.53,"l":4.42,"c":4.53,"v":94400},{"d":"1989-05-10","o":4.56,"h":4.61,"l":4.55,"c":4.55,"v":76000},{"d":"1989-05-11","o":4.56,"h":4.58,"l":4.52,"c":4.53,"v":32800},{"d":"1989-05-12","o":4.52,"h":4.52,"l":4.5,"c":4.5,"v":92000},{"d":"1989-05-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":56800},{"d":"1989-05-16","o":4.5,"h":4.5,"l":4.48,"c":4.5,"v":129600},{"d":"1989-05-17","o":4.5,"h":4.5,"l":4.48,"c":4.5,"v":12000},{"d":"1989-05-18","o":4.5,"h":4.53,"l":4.5,"c":4.52,"v":89600},{"d":"1989-05-19","o":4.53,"h":4.53,"l":4.52,"c":4.52,"v":12800},{"d":"1989-05-22","o":4.52,"h":4.52,"l":4.52,"c":4.52,"v":28800},{"d":"1989-05-23","o":4.52,"h":4.52,"l":4.52,"c":4.52,"v":29600},{"d":"1989-05-24","o":4.52,"h":4.53,"l":4.52,"c":4.53,"v":232800},{"d":"1989-05-25","o":4.52,"h":4.53,"l":4.52,"c":4.53,"v":58400},{"d":"1989-05-26","o":4.53,"h":4.56,"l":4.53,"c":4.56,"v":44000},{"d":"1989-05-30","o":4.56,"h":4.61,"l":4.56,"c":4.61,"v":119200},{"d":"1989-05-31","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":12000},{"d":"1989-06-01","o":4.58,"h":4.58,"l":4.55,"c":4.55,"v":8000},{"d":"1989-06-02","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":8800},{"d":"1989-06-05","o":4.53,"h":4.56,"l":4.53,"c":4.56,"v":15200},{"d":"1989-06-06","o":4.55,"h":4.55,"l":4.53,"c":4.53,"v":64800},{"d":"1989-06-07","o":4.55,"h":4.55,"l":4.52,"c":4.53,"v":21600},{"d":"1989-06-08","o":4.53,"h":4.56,"l":4.52,"c":4.56,"v":23200},{"d":"1989-06-09","o":4.55,"h":4.55,"l":4.52,"c":4.53,"v":35200},{"d":"1989-06-12","o":4.52,"h":4.53,"l":4.47,"c":4.47,"v":236800},{"d":"1989-06-13","o":4.5,"h":4.52,"l":4.47,"c":4.48,"v":42400},{"d":"1989-06-14","o":4.5,"h":4.5,"l":4.47,"c":4.48,"v":23200},{"d":"1989-06-15","o":4.48,"h":4.5,"l":4.47,"c":4.48,"v":56800},{"d":"1989-06-16","o":4.52,"h":4.52,"l":4.5,"c":4.5,"v":56000},{"d":"1989-06-19","o":4.52,"h":4.52,"l":4.5,"c":4.5,"v":74400},{"d":"1989-06-20","o":4.5,"h":4.53,"l":4.48,"c":4.52,"v":35200},{"d":"1989-06-21","o":4.52,"h":4.52,"l":4.52,"c":4.52,"v":0},{"d":"1989-06-22","o":4.5,"h":4.52,"l":4.5,"c":4.5,"v":72000},{"d":"1989-06-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":17600},{"d":"1989-06-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":123200},{"d":"1989-06-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":27200},{"d":"1989-06-28","o":4.5,"h":4.5,"l":4.45,"c":4.45,"v":100800},{"d":"1989-06-29","o":4.42,"h":4.42,"l":4.31,"c":4.31,"v":33600},{"d":"1989-06-30","o":4.31,"h":4.33,"l":4.3,"c":4.33,"v":20000},{"d":"1989-07-03","o":4.33,"h":4.33,"l":4.31,"c":4.31,"v":3200},{"d":"1989-07-05","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":5600},{"d":"1989-07-06","o":4.33,"h":4.33,"l":4.31,"c":4.31,"v":84800},{"d":"1989-07-07","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":4000},{"d":"1989-07-10","o":4.3,"h":4.36,"l":4.3,"c":4.34,"v":47200},{"d":"1989-07-11","o":4.34,"h":4.38,"l":4.34,"c":4.38,"v":19200},{"d":"1989-07-12","o":4.38,"h":4.39,"l":4.36,"c":4.36,"v":20000},{"d":"1989-07-13","o":4.38,"h":4.38,"l":4.36,"c":4.36,"v":6400},{"d":"1989-07-14","o":4.34,"h":4.34,"l":4.3,"c":4.31,"v":29600},{"d":"1989-07-17","o":4.31,"h":4.38,"l":4.28,"c":4.38,"v":38400},{"d":"1989-07-18","o":4.36,"h":4.36,"l":4.36,"c":4.36,"v":1600},{"d":"1989-07-19","o":4.38,"h":4.39,"l":4.38,"c":4.38,"v":45600},{"d":"1989-07-20","o":4.36,"h":4.41,"l":4.36,"c":4.38,"v":60800},{"d":"1989-07-21","o":4.41,"h":4.41,"l":4.38,"c":4.38,"v":3200},{"d":"1989-07-24","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":12800},{"d":"1989-07-25","o":4.38,"h":4.41,"l":4.38,"c":4.41,"v":8000},{"d":"1989-07-26","o":4.38,"h":4.41,"l":4.38,"c":4.39,"v":16800},{"d":"1989-07-27","o":4.39,"h":4.41,"l":4.38,"c":4.41,"v":20000},{"d":"1989-07-28","o":4.38,"h":4.39,"l":4.38,"c":4.39,"v":7200},{"d":"1989-07-31","o":4.38,"h":4.41,"l":4.38,"c":4.41,"v":7200},{"d":"1989-08-01","o":4.41,"h":4.41,"l":4.38,"c":4.39,"v":8000},{"d":"1989-08-02","o":4.41,"h":4.41,"l":4.38,"c":4.41,"v":21600},{"d":"1989-08-03","o":4.41,"h":4.47,"l":4.38,"c":4.44,"v":59200},{"d":"1989-08-04","o":4.41,"h":4.41,"l":4.38,"c":4.38,"v":8000},{"d":"1989-08-07","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":800},{"d":"1989-08-08","o":4.36,"h":4.36,"l":4.33,"c":4.34,"v":31200},{"d":"1989-08-09","o":4.33,"h":4.34,"l":4.27,"c":4.27,"v":35200},{"d":"1989-08-10","o":4.23,"h":4.36,"l":4.23,"c":4.36,"v":76000},{"d":"1989-08-11","o":4.38,"h":4.44,"l":4.36,"c":4.44,"v":45600},{"d":"1989-08-14","o":4.44,"h":4.45,"l":4.42,"c":4.42,"v":16000},{"d":"1989-08-15","o":4.45,"h":4.45,"l":4.42,"c":4.45,"v":7200},{"d":"1989-08-16","o":4.48,"h":4.58,"l":4.45,"c":4.56,"v":27200},{"d":"1989-08-17","o":4.59,"h":4.77,"l":4.58,"c":4.75,"v":70400},{"d":"1989-08-18","o":4.72,"h":4.75,"l":4.72,"c":4.75,"v":12800},{"d":"1989-08-21","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":5600},{"d":"1989-08-22","o":4.72,"h":4.72,"l":4.66,"c":4.66,"v":24000},{"d":"1989-08-23","o":4.64,"h":4.64,"l":4.62,"c":4.62,"v":12800},{"d":"1989-08-24","o":4.61,"h":4.61,"l":4.59,"c":4.59,"v":3200},{"d":"1989-08-25","o":4.59,"h":4.59,"l":4.53,"c":4.53,"v":16000},{"d":"1989-08-28","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":15200},{"d":"1989-08-29","o":4.55,"h":4.58,"l":4.55,"c":4.55,"v":41600},{"d":"1989-08-30","o":4.58,"h":4.58,"l":4.55,"c":4.55,"v":32800},{"d":"1989-08-31","o":4.56,"h":4.56,"l":4.55,"c":4.55,"v":36000},{"d":"1989-09-01","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":800},{"d":"1989-09-05","o":4.53,"h":4.55,"l":4.53,"c":4.55,"v":13600},{"d":"1989-09-06","o":4.53,"h":4.53,"l":4.45,"c":4.47,"v":24000},{"d":"1989-09-07","o":4.47,"h":4.5,"l":4.47,"c":4.5,"v":9600},{"d":"1989-09-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1989-09-11","o":4.48,"h":4.5,"l":4.47,"c":4.48,"v":5600},{"d":"1989-09-12","o":4.48,"h":4.52,"l":4.47,"c":4.47,"v":24800},{"d":"1989-09-13","o":4.5,"h":4.5,"l":4.45,"c":4.45,"v":8000},{"d":"1989-09-14","o":4.45,"h":4.47,"l":4.45,"c":4.47,"v":1600},{"d":"1989-09-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":28800},{"d":"1989-09-18","o":4.53,"h":4.53,"l":4.52,"c":4.52,"v":4000},{"d":"1989-09-19","o":4.52,"h":4.52,"l":4.52,"c":4.52,"v":0},{"d":"1989-09-20","o":4.52,"h":4.52,"l":4.5,"c":4.5,"v":27200},{"d":"1989-09-21","o":4.5,"h":4.53,"l":4.5,"c":4.53,"v":6400},{"d":"1989-09-22","o":4.5,"h":4.52,"l":4.5,"c":4.52,"v":1600},{"d":"1989-09-25","o":4.5,"h":4.5,"l":4.47,"c":4.47,"v":11200},{"d":"1989-09-26","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":1600},{"d":"1989-09-27","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":4000},{"d":"1989-09-28","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":0},{"d":"1989-09-29","o":4.47,"h":4.48,"l":4.47,"c":4.48,"v":4000},{"d":"1989-10-02","o":4.48,"h":4.5,"l":4.48,"c":4.5,"v":5600},{"d":"1989-10-03","o":4.47,"h":4.5,"l":4.47,"c":4.47,"v":16800},{"d":"1989-10-04","o":4.47,"h":4.47,"l":4.42,"c":4.44,"v":20800},{"d":"1989-10-05","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":2400},{"d":"1989-10-06","o":4.41,"h":4.44,"l":4.34,"c":4.34,"v":16800},{"d":"1989-10-09","o":4.33,"h":4.36,"l":4.31,"c":4.33,"v":33600},{"d":"1989-10-10","o":4.28,"h":4.41,"l":4.27,"c":4.39,"v":138400},{"d":"1989-10-11","o":4.39,"h":4.39,"l":4.38,"c":4.38,"v":8800},{"d":"1989-10-12","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":3200},{"d":"1989-10-13","o":4.38,"h":4.41,"l":4.38,"c":4.38,"v":12800},{"d":"1989-10-16","o":4.38,"h":4.38,"l":4.22,"c":4.27,"v":40800},{"d":"1989-10-17","o":4.25,"h":4.27,"l":4.19,"c":4.19,"v":23200},{"d":"1989-10-18","o":4.16,"h":4.17,"l":4.14,"c":4.14,"v":13600},{"d":"1989-10-19","o":4.16,"h":4.17,"l":4.16,"c":4.17,"v":16800},{"d":"1989-10-20","o":4.14,"h":4.16,"l":4.14,"c":4.16,"v":8000},{"d":"1989-10-23","o":4.16,"h":4.16,"l":4.12,"c":4.14,"v":5600},{"d":"1989-10-24","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":9600},{"d":"1989-10-25","o":4.12,"h":4.14,"l":4.11,"c":4.14,"v":31200},{"d":"1989-10-26","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":4800},{"d":"1989-10-27","o":4.11,"h":4.17,"l":4.11,"c":4.17,"v":35200},{"d":"1989-10-30","o":4.19,"h":4.19,"l":4.16,"c":4.16,"v":9600},{"d":"1989-10-31","o":4.14,"h":4.14,"l":4.12,"c":4.12,"v":8000},{"d":"1989-11-01","o":4.14,"h":4.14,"l":4.12,"c":4.12,"v":31200},{"d":"1989-11-02","o":4.12,"h":4.14,"l":4.09,"c":4.09,"v":68800},{"d":"1989-11-03","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":0},{"d":"1989-11-06","o":4.09,"h":4.09,"l":4.08,"c":4.08,"v":6400},{"d":"1989-11-07","o":4.05,"h":4.05,"l":4.03,"c":4.03,"v":15200},{"d":"1989-11-08","o":4.03,"h":4.03,"l":4,"c":4,"v":8000},{"d":"1989-11-09","o":4,"h":4.03,"l":4,"c":4,"v":15200},{"d":"1989-11-10","o":4,"h":4.03,"l":4,"c":4,"v":43200},{"d":"1989-11-13","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1989-11-14","o":3.95,"h":4.02,"l":3.95,"c":4.02,"v":24000},{"d":"1989-11-15","o":4.03,"h":4.08,"l":4.03,"c":4.08,"v":22400},{"d":"1989-11-16","o":4.06,"h":4.09,"l":4.06,"c":4.09,"v":12800},{"d":"1989-11-17","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":6400},{"d":"1989-11-20","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":0},{"d":"1989-11-21","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":5600},{"d":"1989-11-22","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":16000},{"d":"1989-11-24","o":4.09,"h":4.09,"l":4.08,"c":4.08,"v":62400},{"d":"1989-11-27","o":4.09,"h":4.16,"l":4.09,"c":4.16,"v":76800},{"d":"1989-11-28","o":4.12,"h":4.16,"l":4.12,"c":4.16,"v":100800},{"d":"1989-11-29","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":4000},{"d":"1989-11-30","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":0},{"d":"1989-12-01","o":4.14,"h":4.14,"l":4.12,"c":4.12,"v":2400},{"d":"1989-12-04","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1989-12-05","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":5600},{"d":"1989-12-06","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":2400},{"d":"1989-12-07","o":4.14,"h":4.14,"l":4.12,"c":4.12,"v":10400},{"d":"1989-12-08","o":4.14,"h":4.16,"l":4.14,"c":4.16,"v":6400},{"d":"1989-12-11","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":1600},{"d":"1989-12-12","o":4.16,"h":4.19,"l":4.16,"c":4.17,"v":3200},{"d":"1989-12-13","o":4.17,"h":4.19,"l":4.17,"c":4.19,"v":21600},{"d":"1989-12-14","o":4.19,"h":4.22,"l":4.19,"c":4.22,"v":12800},{"d":"1989-12-15","o":4.22,"h":4.25,"l":4.2,"c":4.25,"v":10400},{"d":"1989-12-18","o":4.28,"h":4.28,"l":4.19,"c":4.19,"v":26400},{"d":"1989-12-19","o":4.2,"h":4.2,"l":4.16,"c":4.17,"v":8800},{"d":"1989-12-20","o":4.16,"h":4.25,"l":4.16,"c":4.25,"v":35200},{"d":"1989-12-21","o":4.22,"h":4.25,"l":4.22,"c":4.25,"v":136000},{"d":"1989-12-22","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1600},{"d":"1989-12-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":3200},{"d":"1989-12-27","o":4.23,"h":4.23,"l":4.2,"c":4.2,"v":4800},{"d":"1989-12-28","o":4.19,"h":4.19,"l":4.17,"c":4.17,"v":6400},{"d":"1989-12-29","o":4.16,"h":4.19,"l":4.12,"c":4.14,"v":29600},{"d":"1990-01-02","o":4.14,"h":4.19,"l":4.12,"c":4.19,"v":14400},{"d":"1990-01-03","o":4.2,"h":4.23,"l":4.2,"c":4.23,"v":18400},{"d":"1990-01-04","o":4.23,"h":4.25,"l":4.14,"c":4.14,"v":51200},{"d":"1990-01-05","o":4.12,"h":4.16,"l":4.11,"c":4.14,"v":8800},{"d":"1990-01-08","o":4.12,"h":4.12,"l":4.09,"c":4.09,"v":7200},{"d":"1990-01-09","o":4.09,"h":4.14,"l":4.09,"c":4.14,"v":62400},{"d":"1990-01-10","o":4.11,"h":4.12,"l":4.09,"c":4.12,"v":40000},{"d":"1990-01-11","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":12800},{"d":"1990-01-12","o":4.12,"h":4.14,"l":4.12,"c":4.12,"v":73600},{"d":"1990-01-15","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":4000},{"d":"1990-01-16","o":4.12,"h":4.16,"l":4.12,"c":4.16,"v":16000},{"d":"1990-01-17","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":2400},{"d":"1990-01-18","o":4.14,"h":4.16,"l":4.14,"c":4.16,"v":9600},{"d":"1990-01-19","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":2400},{"d":"1990-01-22","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":0},{"d":"1990-01-23","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":21600},{"d":"1990-01-24","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":17600},{"d":"1990-01-25","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1990-01-26","o":4.16,"h":4.19,"l":4.16,"c":4.17,"v":37600},{"d":"1990-01-29","o":4.17,"h":4.17,"l":4.16,"c":4.16,"v":14400},{"d":"1990-01-30","o":4.16,"h":4.19,"l":4.16,"c":4.19,"v":16000},{"d":"1990-01-31","o":4.17,"h":4.2,"l":4.16,"c":4.19,"v":18400},{"d":"1990-02-01","o":4.22,"h":4.22,"l":4.19,"c":4.22,"v":14400},{"d":"1990-02-02","o":4.23,"h":4.28,"l":4.23,"c":4.28,"v":17600},{"d":"1990-02-05","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":5600},{"d":"1990-02-06","o":4.31,"h":4.38,"l":4.31,"c":4.36,"v":41600},{"d":"1990-02-07","o":4.34,"h":4.44,"l":4.34,"c":4.44,"v":23200},{"d":"1990-02-08","o":4.42,"h":4.44,"l":4.41,"c":4.42,"v":19200},{"d":"1990-02-09","o":4.42,"h":4.48,"l":4.42,"c":4.44,"v":98400},{"d":"1990-02-12","o":4.47,"h":4.53,"l":4.47,"c":4.53,"v":140800},{"d":"1990-02-13","o":4.5,"h":4.5,"l":4.47,"c":4.5,"v":95200},{"d":"1990-02-14","o":4.56,"h":4.78,"l":4.56,"c":4.78,"v":214400},{"d":"1990-02-15","o":4.78,"h":4.91,"l":4.78,"c":4.89,"v":180800},{"d":"1990-02-16","o":4.88,"h":4.88,"l":4.77,"c":4.77,"v":75200},{"d":"1990-02-20","o":4.75,"h":4.75,"l":4.67,"c":4.67,"v":41600},{"d":"1990-02-21","o":4.66,"h":4.66,"l":4.64,"c":4.64,"v":24800},{"d":"1990-02-22","o":4.62,"h":4.62,"l":4.59,"c":4.59,"v":158400},{"d":"1990-02-23","o":4.62,"h":4.62,"l":4.61,"c":4.62,"v":4000},{"d":"1990-02-26","o":4.59,"h":4.59,"l":4.58,"c":4.58,"v":20800},{"d":"1990-02-27","o":4.58,"h":4.59,"l":4.55,"c":4.55,"v":40000},{"d":"1990-02-28","o":4.59,"h":4.61,"l":4.59,"c":4.61,"v":60000},{"d":"1990-03-01","o":4.61,"h":4.61,"l":4.56,"c":4.56,"v":28000},{"d":"1990-03-02","o":4.56,"h":4.56,"l":4.53,"c":4.53,"v":12000},{"d":"1990-03-05","o":4.53,"h":4.67,"l":4.53,"c":4.62,"v":56800},{"d":"1990-03-06","o":4.62,"h":4.67,"l":4.62,"c":4.67,"v":4800},{"d":"1990-03-07","o":4.66,"h":4.72,"l":4.66,"c":4.69,"v":16000},{"d":"1990-03-08","o":4.69,"h":4.7,"l":4.67,"c":4.67,"v":9600},{"d":"1990-03-09","o":4.66,"h":4.67,"l":4.66,"c":4.66,"v":4800},{"d":"1990-03-12","o":4.67,"h":4.67,"l":4.66,"c":4.66,"v":4800},{"d":"1990-03-13","o":4.69,"h":4.72,"l":4.66,"c":4.72,"v":21600},{"d":"1990-03-14","o":4.69,"h":4.69,"l":4.64,"c":4.64,"v":12800},{"d":"1990-03-15","o":4.62,"h":4.62,"l":4.61,"c":4.62,"v":23200},{"d":"1990-03-16","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":2400},{"d":"1990-03-19","o":4.61,"h":4.62,"l":4.59,"c":4.62,"v":22400},{"d":"1990-03-20","o":4.59,"h":4.59,"l":4.59,"c":4.59,"v":800},{"d":"1990-03-21","o":4.62,"h":4.78,"l":4.62,"c":4.73,"v":74400},{"d":"1990-03-22","o":4.72,"h":4.77,"l":4.72,"c":4.75,"v":28800},{"d":"1990-03-23","o":4.72,"h":4.72,"l":4.7,"c":4.7,"v":10400},{"d":"1990-03-26","o":4.72,"h":4.75,"l":4.72,"c":4.73,"v":16800},{"d":"1990-03-27","o":4.73,"h":4.91,"l":4.73,"c":4.91,"v":52000},{"d":"1990-03-28","o":4.91,"h":4.94,"l":4.84,"c":4.88,"v":95200},{"d":"1990-03-29","o":4.88,"h":4.88,"l":4.78,"c":4.81,"v":24800},{"d":"1990-03-30","o":4.8,"h":4.81,"l":4.78,"c":4.8,"v":5600},{"d":"1990-04-02","o":4.77,"h":4.78,"l":4.77,"c":4.78,"v":12000},{"d":"1990-04-03","o":4.77,"h":4.84,"l":4.75,"c":4.84,"v":20800},{"d":"1990-04-04","o":4.81,"h":4.84,"l":4.81,"c":4.81,"v":7200},{"d":"1990-04-05","o":4.8,"h":4.83,"l":4.77,"c":4.78,"v":19200},{"d":"1990-04-06","o":4.78,"h":4.83,"l":4.78,"c":4.8,"v":43200},{"d":"1990-04-09","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":10400},{"d":"1990-04-10","o":4.78,"h":4.78,"l":4.75,"c":4.75,"v":14400},{"d":"1990-04-11","o":4.75,"h":4.75,"l":4.73,"c":4.73,"v":1600},{"d":"1990-04-12","o":4.73,"h":4.73,"l":4.7,"c":4.72,"v":3200},{"d":"1990-04-16","o":4.72,"h":4.73,"l":4.72,"c":4.73,"v":2400},{"d":"1990-04-17","o":4.7,"h":4.75,"l":4.69,"c":4.73,"v":23200},{"d":"1990-04-18","o":4.75,"h":4.77,"l":4.72,"c":4.75,"v":16800},{"d":"1990-04-19","o":4.77,"h":4.78,"l":4.75,"c":4.75,"v":80800},{"d":"1990-04-20","o":4.75,"h":4.75,"l":4.73,"c":4.75,"v":12800},{"d":"1990-04-23","o":4.75,"h":4.75,"l":4.73,"c":4.73,"v":36000},{"d":"1990-04-24","o":4.72,"h":4.72,"l":4.69,"c":4.7,"v":4000},{"d":"1990-04-25","o":4.7,"h":4.7,"l":4.69,"c":4.69,"v":8000},{"d":"1990-04-26","o":4.7,"h":4.73,"l":4.69,"c":4.73,"v":16000},{"d":"1990-04-27","o":4.75,"h":4.77,"l":4.75,"c":4.77,"v":10400},{"d":"1990-04-30","o":4.73,"h":4.75,"l":4.72,"c":4.75,"v":9600},{"d":"1990-05-01","o":4.77,"h":4.81,"l":4.77,"c":4.81,"v":61600},{"d":"1990-05-02","o":4.81,"h":4.84,"l":4.78,"c":4.78,"v":25600},{"d":"1990-05-03","o":4.78,"h":5.06,"l":4.78,"c":5,"v":185600},{"d":"1990-05-04","o":5.03,"h":5.06,"l":4.94,"c":4.97,"v":88800},{"d":"1990-05-07","o":4.95,"h":5.03,"l":4.95,"c":4.95,"v":76800},{"d":"1990-05-08","o":4.92,"h":4.94,"l":4.91,"c":4.94,"v":88000},{"d":"1990-05-09","o":4.92,"h":5,"l":4.92,"c":5,"v":72000},{"d":"1990-05-10","o":4.97,"h":5.2,"l":4.97,"c":5.11,"v":183200},{"d":"1990-05-11","o":5.12,"h":5.12,"l":5.03,"c":5.06,"v":64800},{"d":"1990-05-14","o":5.09,"h":5.09,"l":4.86,"c":4.86,"v":103200},{"d":"1990-05-15","o":4.88,"h":4.88,"l":4.69,"c":4.73,"v":90400},{"d":"1990-05-16","o":4.73,"h":4.73,"l":4.72,"c":4.72,"v":93600},{"d":"1990-05-17","o":4.7,"h":4.78,"l":4.7,"c":4.73,"v":78400},{"d":"1990-05-18","o":4.72,"h":4.86,"l":4.72,"c":4.81,"v":48000},{"d":"1990-05-21","o":4.78,"h":4.89,"l":4.78,"c":4.88,"v":96800},{"d":"1990-05-22","o":4.94,"h":4.97,"l":4.91,"c":4.91,"v":141600},{"d":"1990-05-23","o":4.94,"h":4.94,"l":4.91,"c":4.92,"v":112800},{"d":"1990-05-24","o":4.95,"h":5,"l":4.95,"c":4.98,"v":76000},{"d":"1990-05-25","o":5.02,"h":5.05,"l":4.97,"c":4.98,"v":29600},{"d":"1990-05-29","o":4.95,"h":4.95,"l":4.92,"c":4.94,"v":68000},{"d":"1990-05-30","o":4.92,"h":4.92,"l":4.91,"c":4.91,"v":51200},{"d":"1990-05-31","o":4.91,"h":4.91,"l":4.84,"c":4.84,"v":38400},{"d":"1990-06-01","o":4.84,"h":4.86,"l":4.84,"c":4.84,"v":52800},{"d":"1990-06-04","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":7200},{"d":"1990-06-05","o":4.81,"h":4.95,"l":4.81,"c":4.91,"v":104000},{"d":"1990-06-06","o":4.92,"h":5,"l":4.91,"c":4.97,"v":103200},{"d":"1990-06-07","o":5,"h":5.12,"l":5,"c":5.12,"v":356000},{"d":"1990-06-08","o":5.16,"h":5.17,"l":5.03,"c":5.03,"v":64800},{"d":"1990-06-11","o":5,"h":5,"l":4.91,"c":4.91,"v":135200},{"d":"1990-06-12","o":4.91,"h":4.91,"l":4.88,"c":4.88,"v":22400},{"d":"1990-06-13","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":12000},{"d":"1990-06-14","o":4.84,"h":4.95,"l":4.84,"c":4.92,"v":116000},{"d":"1990-06-15","o":4.91,"h":4.92,"l":4.84,"c":4.84,"v":133600},{"d":"1990-06-18","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":17600},{"d":"1990-06-19","o":4.8,"h":4.8,"l":4.78,"c":4.78,"v":12800},{"d":"1990-06-20","o":4.75,"h":4.75,"l":4.73,"c":4.73,"v":28800},{"d":"1990-06-21","o":4.75,"h":4.78,"l":4.73,"c":4.78,"v":79200},{"d":"1990-06-22","o":4.8,"h":4.8,"l":4.77,"c":4.77,"v":19200},{"d":"1990-06-25","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":26400},{"d":"1990-06-26","o":4.75,"h":4.75,"l":4.72,"c":4.72,"v":2400},{"d":"1990-06-27","o":4.75,"h":4.77,"l":4.72,"c":4.72,"v":101600},{"d":"1990-06-28","o":4.7,"h":4.7,"l":4.62,"c":4.67,"v":95200},{"d":"1990-06-29","o":4.67,"h":4.69,"l":4.62,"c":4.62,"v":128800},{"d":"1990-07-02","o":4.62,"h":4.62,"l":4.5,"c":4.5,"v":129600},{"d":"1990-07-03","o":4.52,"h":4.52,"l":4.5,"c":4.5,"v":49600},{"d":"1990-07-05","o":4.47,"h":4.5,"l":4.44,"c":4.5,"v":443200},{"d":"1990-07-06","o":4.47,"h":4.47,"l":4.44,"c":4.47,"v":68800},{"d":"1990-07-09","o":4.47,"h":4.47,"l":4.42,"c":4.44,"v":153600},{"d":"1990-07-10","o":4.44,"h":4.53,"l":4.44,"c":4.53,"v":40000},{"d":"1990-07-11","o":4.55,"h":4.56,"l":4.55,"c":4.56,"v":5600},{"d":"1990-07-12","o":4.56,"h":4.56,"l":4.5,"c":4.52,"v":99200},{"d":"1990-07-13","o":4.58,"h":4.66,"l":4.58,"c":4.59,"v":260800},{"d":"1990-07-16","o":4.59,"h":4.62,"l":4.59,"c":4.59,"v":129600},{"d":"1990-07-17","o":4.59,"h":4.67,"l":4.59,"c":4.67,"v":176000},{"d":"1990-07-18","o":4.67,"h":4.72,"l":4.67,"c":4.67,"v":41600},{"d":"1990-07-19","o":4.69,"h":4.69,"l":4.62,"c":4.62,"v":23200},{"d":"1990-07-20","o":4.62,"h":4.62,"l":4.58,"c":4.58,"v":34400},{"d":"1990-07-23","o":4.56,"h":4.58,"l":4.56,"c":4.58,"v":52800},{"d":"1990-07-24","o":4.58,"h":4.58,"l":4.56,"c":4.58,"v":101600},{"d":"1990-07-25","o":4.59,"h":4.66,"l":4.59,"c":4.66,"v":52000},{"d":"1990-07-26","o":4.66,"h":4.66,"l":4.62,"c":4.64,"v":22400},{"d":"1990-07-27","o":4.69,"h":4.75,"l":4.69,"c":4.73,"v":418400},{"d":"1990-07-30","o":4.73,"h":4.73,"l":4.66,"c":4.67,"v":37600},{"d":"1990-07-31","o":4.67,"h":4.72,"l":4.64,"c":4.64,"v":37600},{"d":"1990-08-01","o":4.64,"h":4.64,"l":4.59,"c":4.61,"v":43200},{"d":"1990-08-02","o":4.61,"h":4.61,"l":4.58,"c":4.58,"v":32000},{"d":"1990-08-03","o":4.58,"h":4.58,"l":4.44,"c":4.44,"v":46400},{"d":"1990-08-06","o":4.38,"h":4.38,"l":4.25,"c":4.31,"v":76000},{"d":"1990-08-07","o":4.34,"h":4.38,"l":4.16,"c":4.19,"v":248800},{"d":"1990-08-08","o":4.22,"h":4.3,"l":4.22,"c":4.3,"v":54400},{"d":"1990-08-09","o":4.33,"h":4.36,"l":4.33,"c":4.36,"v":332800},{"d":"1990-08-10","o":4.36,"h":4.38,"l":4.34,"c":4.38,"v":11200},{"d":"1990-08-13","o":4.38,"h":4.38,"l":4.33,"c":4.33,"v":69600},{"d":"1990-08-14","o":4.33,"h":4.38,"l":4.33,"c":4.36,"v":18400},{"d":"1990-08-15","o":4.36,"h":4.36,"l":4.34,"c":4.34,"v":11200},{"d":"1990-08-16","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":23200},{"d":"1990-08-17","o":4.34,"h":4.34,"l":4.31,"c":4.31,"v":36800},{"d":"1990-08-20","o":4.31,"h":4.33,"l":4.31,"c":4.31,"v":16800},{"d":"1990-08-21","o":4.3,"h":4.3,"l":4.22,"c":4.22,"v":30400},{"d":"1990-08-22","o":4.22,"h":4.22,"l":4.12,"c":4.12,"v":20000},{"d":"1990-08-23","o":4.17,"h":4.17,"l":4.02,"c":4.02,"v":78400},{"d":"1990-08-24","o":4,"h":4,"l":4,"c":4,"v":10400},{"d":"1990-08-27","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":800},{"d":"1990-08-28","o":4.05,"h":4.09,"l":4.05,"c":4.08,"v":24800},{"d":"1990-08-29","o":4.09,"h":4.19,"l":4.09,"c":4.19,"v":20000},{"d":"1990-08-30","o":4.19,"h":4.23,"l":4.19,"c":4.23,"v":18400},{"d":"1990-08-31","o":4.23,"h":4.23,"l":4.22,"c":4.22,"v":6400},{"d":"1990-09-04","o":4.22,"h":4.25,"l":4.12,"c":4.12,"v":81600},{"d":"1990-09-05","o":4.12,"h":4.12,"l":3.98,"c":3.98,"v":73600},{"d":"1990-09-06","o":4.02,"h":4.02,"l":4,"c":4,"v":17600},{"d":"1990-09-07","o":3.97,"h":3.97,"l":3.94,"c":3.94,"v":16000},{"d":"1990-09-10","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":5600},{"d":"1990-09-11","o":3.94,"h":3.94,"l":3.89,"c":3.89,"v":23200},{"d":"1990-09-12","o":3.89,"h":3.94,"l":3.89,"c":3.94,"v":40800},{"d":"1990-09-13","o":3.92,"h":3.98,"l":3.92,"c":3.98,"v":24000},{"d":"1990-09-14","o":3.97,"h":4.03,"l":3.95,"c":4.03,"v":22400},{"d":"1990-09-17","o":4.03,"h":4.06,"l":4.03,"c":4.06,"v":30400},{"d":"1990-09-18","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":9600},{"d":"1990-09-19","o":4.06,"h":4.11,"l":4.06,"c":4.11,"v":32800},{"d":"1990-09-20","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":0},{"d":"1990-09-21","o":4.09,"h":4.09,"l":4.06,"c":4.06,"v":7200},{"d":"1990-09-24","o":4.02,"h":4.02,"l":3.98,"c":3.98,"v":40800},{"d":"1990-09-25","o":4.02,"h":4.02,"l":3.97,"c":3.97,"v":28000},{"d":"1990-09-26","o":4,"h":4.05,"l":3.98,"c":4.05,"v":54400},{"d":"1990-09-27","o":4.03,"h":4.05,"l":4.02,"c":4.02,"v":26400},{"d":"1990-09-28","o":4.03,"h":4.05,"l":4.03,"c":4.05,"v":15200},{"d":"1990-10-01","o":4.03,"h":4.03,"l":3.98,"c":3.98,"v":19200},{"d":"1990-10-02","o":4.02,"h":4.02,"l":3.92,"c":3.92,"v":42400},{"d":"1990-10-03","o":3.94,"h":3.97,"l":3.84,"c":3.88,"v":58400},{"d":"1990-10-04","o":3.84,"h":3.84,"l":3.78,"c":3.78,"v":18400},{"d":"1990-10-05","o":3.78,"h":3.8,"l":3.78,"c":3.8,"v":20800},{"d":"1990-10-08","o":3.66,"h":3.66,"l":3.19,"c":3.19,"v":220000},{"d":"1990-10-09","o":3.19,"h":3.36,"l":3.19,"c":3.28,"v":292000},{"d":"1990-10-10","o":3.28,"h":3.28,"l":3.25,"c":3.25,"v":69600},{"d":"1990-10-11","o":3.25,"h":3.3,"l":3.25,"c":3.3,"v":16000},{"d":"1990-10-12","o":3.3,"h":3.34,"l":3.3,"c":3.3,"v":31200},{"d":"1990-10-15","o":3.34,"h":3.38,"l":3.34,"c":3.38,"v":25600},{"d":"1990-10-16","o":3.38,"h":3.38,"l":3.36,"c":3.36,"v":12800},{"d":"1990-10-17","o":3.36,"h":3.39,"l":3.36,"c":3.38,"v":89600},{"d":"1990-10-18","o":3.38,"h":3.44,"l":3.38,"c":3.44,"v":40800},{"d":"1990-10-19","o":3.41,"h":3.47,"l":3.39,"c":3.47,"v":28800},{"d":"1990-10-22","o":3.45,"h":3.47,"l":3.44,"c":3.47,"v":32000},{"d":"1990-10-23","o":3.48,"h":3.5,"l":3.48,"c":3.5,"v":15200},{"d":"1990-10-24","o":3.48,"h":3.5,"l":3.48,"c":3.5,"v":28800},{"d":"1990-10-25","o":3.48,"h":3.5,"l":3.48,"c":3.5,"v":45600},{"d":"1990-10-26","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":8000},{"d":"1990-10-29","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":5600},{"d":"1990-10-30","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":19200},{"d":"1990-10-31","o":3.5,"h":3.56,"l":3.5,"c":3.56,"v":59200},{"d":"1990-11-01","o":3.58,"h":3.59,"l":3.58,"c":3.59,"v":32800},{"d":"1990-11-02","o":3.59,"h":3.62,"l":3.59,"c":3.62,"v":9600},{"d":"1990-11-05","o":3.66,"h":3.69,"l":3.66,"c":3.69,"v":8800},{"d":"1990-11-06","o":3.67,"h":3.69,"l":3.67,"c":3.69,"v":3200},{"d":"1990-11-07","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":12000},{"d":"1990-11-08","o":3.69,"h":3.75,"l":3.69,"c":3.75,"v":39200},{"d":"1990-11-09","o":3.73,"h":3.73,"l":3.72,"c":3.72,"v":12000},{"d":"1990-11-12","o":3.72,"h":3.72,"l":3.72,"c":3.72,"v":800},{"d":"1990-11-13","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":4800},{"d":"1990-11-14","o":3.69,"h":3.69,"l":3.59,"c":3.59,"v":100800},{"d":"1990-11-15","o":3.56,"h":3.58,"l":3.56,"c":3.56,"v":23200},{"d":"1990-11-16","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":1600},{"d":"1990-11-19","o":3.56,"h":3.59,"l":3.56,"c":3.58,"v":8800},{"d":"1990-11-20","o":3.56,"h":3.58,"l":3.55,"c":3.58,"v":45600},{"d":"1990-11-21","o":3.56,"h":3.59,"l":3.56,"c":3.58,"v":7200},{"d":"1990-11-23","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1990-11-26","o":3.58,"h":3.58,"l":3.5,"c":3.53,"v":28800},{"d":"1990-11-27","o":3.52,"h":3.52,"l":3.5,"c":3.5,"v":11200},{"d":"1990-11-28","o":3.5,"h":3.5,"l":3.44,"c":3.44,"v":108800},{"d":"1990-11-29","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":0},{"d":"1990-11-30","o":3.42,"h":3.45,"l":3.42,"c":3.45,"v":9600},{"d":"1990-12-03","o":3.47,"h":3.47,"l":3.39,"c":3.41,"v":22400},{"d":"1990-12-04","o":3.39,"h":3.39,"l":3.34,"c":3.38,"v":31200},{"d":"1990-12-05","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1990-12-06","o":3.34,"h":3.34,"l":3.3,"c":3.31,"v":21600},{"d":"1990-12-07","o":3.28,"h":3.28,"l":3.25,"c":3.25,"v":12800},{"d":"1990-12-10","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1990-12-11","o":3.25,"h":3.25,"l":3.22,"c":3.22,"v":58400},{"d":"1990-12-12","o":3.25,"h":3.25,"l":3.17,"c":3.17,"v":53600},{"d":"1990-12-13","o":3.17,"h":3.19,"l":3.16,"c":3.19,"v":20000},{"d":"1990-12-14","o":3.19,"h":3.19,"l":3.16,"c":3.16,"v":19200},{"d":"1990-12-17","o":3.16,"h":3.16,"l":3.14,"c":3.14,"v":116800},{"d":"1990-12-18","o":3.17,"h":3.2,"l":3.16,"c":3.19,"v":72000},{"d":"1990-12-19","o":3.2,"h":3.25,"l":3.2,"c":3.23,"v":88000},{"d":"1990-12-20","o":3.27,"h":3.34,"l":3.27,"c":3.31,"v":68800},{"d":"1990-12-21","o":3.31,"h":3.31,"l":3.27,"c":3.27,"v":58400},{"d":"1990-12-24","o":3.27,"h":3.27,"l":3.27,"c":3.27,"v":5600},{"d":"1990-12-26","o":3.27,"h":3.27,"l":3.25,"c":3.25,"v":12800},{"d":"1990-12-27","o":3.25,"h":3.3,"l":3.25,"c":3.25,"v":19200},{"d":"1990-12-28","o":3.23,"h":3.25,"l":3.23,"c":3.23,"v":22400},{"d":"1990-12-31","o":3.22,"h":3.23,"l":3.19,"c":3.23,"v":19200},{"d":"1991-01-02","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":36000},{"d":"1991-01-03","o":3.19,"h":3.19,"l":3.17,"c":3.19,"v":4000},{"d":"1991-01-04","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":304000},{"d":"1991-01-07","o":3.17,"h":3.22,"l":3.16,"c":3.22,"v":52800},{"d":"1991-01-08","o":3.2,"h":3.2,"l":3.16,"c":3.16,"v":27200},{"d":"1991-01-09","o":3.17,"h":3.19,"l":3.17,"c":3.17,"v":40800},{"d":"1991-01-10","o":3.17,"h":3.17,"l":3.16,"c":3.16,"v":8000},{"d":"1991-01-11","o":3.19,"h":3.19,"l":3.16,"c":3.16,"v":88800},{"d":"1991-01-14","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":26400},{"d":"1991-01-15","o":3.16,"h":3.16,"l":3.12,"c":3.12,"v":25600},{"d":"1991-01-16","o":3.12,"h":3.12,"l":3.08,"c":3.08,"v":34400},{"d":"1991-01-17","o":3.11,"h":3.14,"l":3.08,"c":3.08,"v":36800},{"d":"1991-01-18","o":3.09,"h":3.11,"l":3.09,"c":3.11,"v":16000},{"d":"1991-01-21","o":3.12,"h":3.16,"l":3.12,"c":3.16,"v":39200},{"d":"1991-01-22","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":1600},{"d":"1991-01-23","o":3.16,"h":3.22,"l":3.16,"c":3.22,"v":47200},{"d":"1991-01-24","o":3.25,"h":3.3,"l":3.25,"c":3.3,"v":22400},{"d":"1991-01-25","o":3.31,"h":3.47,"l":3.31,"c":3.47,"v":55200},{"d":"1991-01-28","o":3.5,"h":3.59,"l":3.5,"c":3.59,"v":38400},{"d":"1991-01-29","o":3.66,"h":3.81,"l":3.66,"c":3.81,"v":124000},{"d":"1991-01-30","o":3.81,"h":3.92,"l":3.81,"c":3.91,"v":24000},{"d":"1991-01-31","o":3.89,"h":3.89,"l":3.78,"c":3.78,"v":81600},{"d":"1991-02-01","o":3.77,"h":3.8,"l":3.77,"c":3.8,"v":26400},{"d":"1991-02-04","o":3.83,"h":3.83,"l":3.8,"c":3.81,"v":25600},{"d":"1991-02-05","o":3.84,"h":4,"l":3.84,"c":4,"v":44000},{"d":"1991-02-06","o":4,"h":4.12,"l":4,"c":4.12,"v":83200},{"d":"1991-02-07","o":4.12,"h":4.14,"l":4.08,"c":4.08,"v":32800},{"d":"1991-02-08","o":4.09,"h":4.2,"l":4.09,"c":4.2,"v":56000},{"d":"1991-02-11","o":4.19,"h":4.27,"l":4.17,"c":4.27,"v":69600},{"d":"1991-02-12","o":4.27,"h":4.27,"l":4.22,"c":4.25,"v":107200},{"d":"1991-02-13","o":4.22,"h":4.31,"l":4.22,"c":4.31,"v":103200},{"d":"1991-02-14","o":4.28,"h":4.31,"l":4.28,"c":4.31,"v":23200},{"d":"1991-02-15","o":4.31,"h":4.31,"l":4.2,"c":4.2,"v":89600},{"d":"1991-02-19","o":4.16,"h":4.17,"l":4.12,"c":4.12,"v":32000},{"d":"1991-02-20","o":4.14,"h":4.14,"l":4,"c":4,"v":55200},{"d":"1991-02-21","o":3.97,"h":3.97,"l":3.95,"c":3.95,"v":5600},{"d":"1991-02-22","o":3.97,"h":3.97,"l":3.95,"c":3.95,"v":4800},{"d":"1991-02-25","o":3.95,"h":3.97,"l":3.95,"c":3.95,"v":56000},{"d":"1991-02-26","o":3.95,"h":3.95,"l":3.94,"c":3.95,"v":52800},{"d":"1991-02-27","o":3.97,"h":3.98,"l":3.94,"c":3.95,"v":54400},{"d":"1991-02-28","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":3200},{"d":"1991-03-01","o":3.95,"h":4,"l":3.95,"c":4,"v":28000},{"d":"1991-03-04","o":4.02,"h":4.03,"l":4,"c":4,"v":12000},{"d":"1991-03-05","o":4,"h":4.06,"l":3.97,"c":4.02,"v":36000},{"d":"1991-03-06","o":4,"h":4.03,"l":3.98,"c":4,"v":22400},{"d":"1991-03-07","o":3.95,"h":3.98,"l":3.95,"c":3.98,"v":16800},{"d":"1991-03-08","o":3.97,"h":4,"l":3.97,"c":4,"v":28800},{"d":"1991-03-11","o":4,"h":4.03,"l":4,"c":4.03,"v":8800},{"d":"1991-03-12","o":4.02,"h":4.02,"l":3.97,"c":3.97,"v":28000},{"d":"1991-03-13","o":3.98,"h":4,"l":3.98,"c":4,"v":87200},{"d":"1991-03-14","o":4,"h":4,"l":3.95,"c":3.97,"v":69600},{"d":"1991-03-15","o":3.97,"h":3.98,"l":3.94,"c":3.94,"v":24800},{"d":"1991-03-18","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":49600},{"d":"1991-03-19","o":3.91,"h":3.91,"l":3.88,"c":3.88,"v":81600},{"d":"1991-03-20","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":38400},{"d":"1991-03-21","o":3.89,"h":3.89,"l":3.88,"c":3.88,"v":104800},{"d":"1991-03-22","o":3.88,"h":3.88,"l":3.86,"c":3.86,"v":164000},{"d":"1991-03-25","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":800},{"d":"1991-03-26","o":3.86,"h":3.88,"l":3.84,"c":3.88,"v":16800},{"d":"1991-03-27","o":3.84,"h":3.86,"l":3.81,"c":3.81,"v":21600},{"d":"1991-03-28","o":3.8,"h":3.8,"l":3.77,"c":3.8,"v":32800},{"d":"1991-04-01","o":3.78,"h":3.8,"l":3.77,"c":3.78,"v":48800},{"d":"1991-04-02","o":3.78,"h":3.88,"l":3.78,"c":3.88,"v":28000},{"d":"1991-04-03","o":3.91,"h":4.03,"l":3.91,"c":4.03,"v":142400},{"d":"1991-04-04","o":4.06,"h":4.09,"l":4.06,"c":4.06,"v":32000},{"d":"1991-04-05","o":4.06,"h":4.06,"l":4.03,"c":4.03,"v":12800},{"d":"1991-04-08","o":4.03,"h":4.09,"l":4.03,"c":4.08,"v":48800},{"d":"1991-04-09","o":4.08,"h":4.14,"l":4.08,"c":4.12,"v":64800},{"d":"1991-04-10","o":4.09,"h":4.09,"l":4.06,"c":4.06,"v":9600},{"d":"1991-04-11","o":4.09,"h":4.09,"l":4.06,"c":4.06,"v":4800},{"d":"1991-04-12","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":2400},{"d":"1991-04-15","o":4.05,"h":4.05,"l":4.03,"c":4.05,"v":12000},{"d":"1991-04-16","o":4.03,"h":4.06,"l":4.03,"c":4.06,"v":14400},{"d":"1991-04-17","o":4.05,"h":4.05,"l":4,"c":4.02,"v":16000},{"d":"1991-04-18","o":4,"h":4,"l":3.98,"c":4,"v":5600},{"d":"1991-04-19","o":4,"h":4,"l":4,"c":4,"v":1600},{"d":"1991-04-22","o":3.98,"h":3.98,"l":3.95,"c":3.95,"v":12800},{"d":"1991-04-23","o":3.94,"h":3.95,"l":3.92,"c":3.92,"v":55200},{"d":"1991-04-24","o":3.91,"h":3.91,"l":3.88,"c":3.88,"v":61600},{"d":"1991-04-25","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":42400},{"d":"1991-04-26","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":108800},{"d":"1991-04-29","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":28800},{"d":"1991-04-30","o":3.88,"h":3.89,"l":3.86,"c":3.86,"v":18400},{"d":"1991-05-01","o":3.86,"h":3.88,"l":3.86,"c":3.86,"v":16800},{"d":"1991-05-02","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":800},{"d":"1991-05-03","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":6400},{"d":"1991-05-06","o":3.86,"h":3.88,"l":3.86,"c":3.88,"v":24800},{"d":"1991-05-07","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":56000},{"d":"1991-05-08","o":3.86,"h":3.88,"l":3.86,"c":3.86,"v":8000},{"d":"1991-05-09","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":16000},{"d":"1991-05-10","o":3.88,"h":3.88,"l":3.84,"c":3.84,"v":24800},{"d":"1991-05-13","o":3.86,"h":3.86,"l":3.86,"c":3.86,"v":1600},{"d":"1991-05-14","o":3.84,"h":3.84,"l":3.83,"c":3.83,"v":70400},{"d":"1991-05-15","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":1600},{"d":"1991-05-16","o":3.83,"h":3.83,"l":3.8,"c":3.8,"v":10400},{"d":"1991-05-17","o":3.8,"h":3.81,"l":3.8,"c":3.81,"v":2400},{"d":"1991-05-20","o":3.8,"h":3.81,"l":3.8,"c":3.8,"v":19200},{"d":"1991-05-21","o":3.8,"h":3.8,"l":3.73,"c":3.73,"v":40000},{"d":"1991-05-22","o":3.72,"h":3.72,"l":3.72,"c":3.72,"v":1600},{"d":"1991-05-23","o":3.7,"h":3.7,"l":3.56,"c":3.56,"v":120000},{"d":"1991-05-24","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":42400},{"d":"1991-05-28","o":3.58,"h":3.66,"l":3.58,"c":3.66,"v":54400},{"d":"1991-05-29","o":3.69,"h":3.75,"l":3.69,"c":3.73,"v":433600},{"d":"1991-05-30","o":3.77,"h":3.77,"l":3.73,"c":3.73,"v":8000},{"d":"1991-05-31","o":3.72,"h":3.75,"l":3.72,"c":3.75,"v":26400},{"d":"1991-06-03","o":3.75,"h":3.8,"l":3.75,"c":3.8,"v":12800},{"d":"1991-06-04","o":3.78,"h":3.84,"l":3.78,"c":3.84,"v":31200},{"d":"1991-06-05","o":3.83,"h":3.91,"l":3.83,"c":3.86,"v":136800},{"d":"1991-06-06","o":3.86,"h":3.88,"l":3.86,"c":3.88,"v":55200},{"d":"1991-06-07","o":3.86,"h":3.86,"l":3.84,"c":3.84,"v":25600},{"d":"1991-06-10","o":3.84,"h":3.94,"l":3.84,"c":3.92,"v":154400},{"d":"1991-06-11","o":3.91,"h":3.92,"l":3.86,"c":3.91,"v":49600},{"d":"1991-06-12","o":3.92,"h":3.97,"l":3.91,"c":3.91,"v":117600},{"d":"1991-06-13","o":3.89,"h":3.94,"l":3.89,"c":3.92,"v":38400},{"d":"1991-06-14","o":3.89,"h":3.92,"l":3.89,"c":3.92,"v":31200},{"d":"1991-06-17","o":3.92,"h":3.92,"l":3.91,"c":3.92,"v":7200},{"d":"1991-06-18","o":3.92,"h":3.94,"l":3.91,"c":3.91,"v":6400},{"d":"1991-06-19","o":3.89,"h":3.91,"l":3.89,"c":3.89,"v":6400},{"d":"1991-06-20","o":3.91,"h":3.92,"l":3.89,"c":3.89,"v":28000},{"d":"1991-06-21","o":3.91,"h":3.91,"l":3.88,"c":3.89,"v":13600},{"d":"1991-06-24","o":3.86,"h":3.86,"l":3.86,"c":3.86,"v":4800},{"d":"1991-06-25","o":3.86,"h":3.88,"l":3.86,"c":3.88,"v":20000},{"d":"1991-06-26","o":3.88,"h":3.88,"l":3.84,"c":3.86,"v":18400},{"d":"1991-06-27","o":3.83,"h":3.84,"l":3.83,"c":3.84,"v":59200},{"d":"1991-06-28","o":3.81,"h":3.81,"l":3.78,"c":3.78,"v":10400},{"d":"1991-07-01","o":3.78,"h":3.88,"l":3.78,"c":3.88,"v":45600},{"d":"1991-07-02","o":3.88,"h":3.88,"l":3.86,"c":3.88,"v":220000},{"d":"1991-07-03","o":3.84,"h":3.92,"l":3.84,"c":3.88,"v":703200},{"d":"1991-07-05","o":3.88,"h":3.91,"l":3.88,"c":3.91,"v":40000},{"d":"1991-07-08","o":3.94,"h":4.09,"l":3.94,"c":4.09,"v":174400},{"d":"1991-07-09","o":4.05,"h":4.06,"l":4.02,"c":4.02,"v":52800},{"d":"1991-07-10","o":4,"h":4.03,"l":4,"c":4.03,"v":17600},{"d":"1991-07-11","o":4.05,"h":4.08,"l":4.05,"c":4.08,"v":18400},{"d":"1991-07-12","o":4.08,"h":4.11,"l":4.08,"c":4.09,"v":12800},{"d":"1991-07-15","o":4.11,"h":4.12,"l":4.11,"c":4.12,"v":22400},{"d":"1991-07-16","o":4.12,"h":4.12,"l":4.09,"c":4.12,"v":101600},{"d":"1991-07-17","o":4.12,"h":4.16,"l":4.12,"c":4.16,"v":32800},{"d":"1991-07-18","o":4.14,"h":4.22,"l":4.14,"c":4.22,"v":41600},{"d":"1991-07-19","o":4.22,"h":4.22,"l":4.16,"c":4.16,"v":16800},{"d":"1991-07-22","o":4.16,"h":4.16,"l":4.12,"c":4.14,"v":13600},{"d":"1991-07-23","o":4.12,"h":4.12,"l":4.11,"c":4.11,"v":17600},{"d":"1991-07-24","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":18400},{"d":"1991-07-25","o":4.12,"h":4.14,"l":4.12,"c":4.14,"v":8000},{"d":"1991-07-26","o":4.14,"h":4.14,"l":4.12,"c":4.12,"v":58400},{"d":"1991-07-29","o":4.12,"h":4.12,"l":4.11,"c":4.11,"v":23200},{"d":"1991-07-30","o":4.11,"h":4.12,"l":4.11,"c":4.12,"v":16000},{"d":"1991-07-31","o":4.12,"h":4.14,"l":4.12,"c":4.14,"v":43200},{"d":"1991-08-01","o":4.14,"h":4.16,"l":4.12,"c":4.12,"v":17600},{"d":"1991-08-02","o":4.16,"h":4.17,"l":4.16,"c":4.16,"v":16000},{"d":"1991-08-05","o":4.14,"h":4.14,"l":4.12,"c":4.12,"v":63200},{"d":"1991-08-06","o":4.16,"h":4.16,"l":4.14,"c":4.16,"v":15200},{"d":"1991-08-07","o":4.14,"h":4.16,"l":4.14,"c":4.14,"v":6400},{"d":"1991-08-08","o":4.14,"h":4.14,"l":4.11,"c":4.11,"v":28800},{"d":"1991-08-09","o":4.11,"h":4.14,"l":4.11,"c":4.14,"v":20000},{"d":"1991-08-12","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":0},{"d":"1991-08-13","o":4.12,"h":4.14,"l":4.12,"c":4.12,"v":9600},{"d":"1991-08-14","o":4.14,"h":4.23,"l":4.14,"c":4.23,"v":56000},{"d":"1991-08-15","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":20800},{"d":"1991-08-16","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":3200},{"d":"1991-08-19","o":4.2,"h":4.2,"l":4.17,"c":4.17,"v":91200},{"d":"1991-08-20","o":4.16,"h":4.17,"l":4.14,"c":4.14,"v":11200},{"d":"1991-08-21","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":1600},{"d":"1991-08-22","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":2400},{"d":"1991-08-23","o":4.14,"h":4.14,"l":4.12,"c":4.12,"v":255200},{"d":"1991-08-26","o":4.12,"h":4.14,"l":4.12,"c":4.14,"v":6400},{"d":"1991-08-27","o":4.12,"h":4.16,"l":4.12,"c":4.14,"v":424000},{"d":"1991-08-28","o":4.16,"h":4.17,"l":4.16,"c":4.17,"v":16800},{"d":"1991-08-29","o":4.17,"h":4.19,"l":4.17,"c":4.19,"v":11200},{"d":"1991-08-30","o":4.16,"h":4.19,"l":4.14,"c":4.19,"v":12000},{"d":"1991-09-03","o":4.19,"h":4.2,"l":4.19,"c":4.2,"v":23200},{"d":"1991-09-04","o":4.22,"h":4.31,"l":4.22,"c":4.31,"v":37600},{"d":"1991-09-05","o":4.3,"h":4.3,"l":4.28,"c":4.3,"v":10400},{"d":"1991-09-06","o":4.3,"h":4.3,"l":4.28,"c":4.28,"v":32000},{"d":"1991-09-09","o":4.27,"h":4.28,"l":4.16,"c":4.16,"v":42400},{"d":"1991-09-10","o":4.16,"h":4.2,"l":4.16,"c":4.17,"v":168000},{"d":"1991-09-11","o":4.17,"h":4.19,"l":4.17,"c":4.19,"v":9600},{"d":"1991-09-12","o":4.19,"h":4.2,"l":4.19,"c":4.19,"v":56800},{"d":"1991-09-13","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":14400},{"d":"1991-09-16","o":4.19,"h":4.2,"l":4.19,"c":4.19,"v":8800},{"d":"1991-09-17","o":4.22,"h":4.23,"l":4.22,"c":4.22,"v":12000},{"d":"1991-09-18","o":4.22,"h":4.22,"l":4.19,"c":4.19,"v":20000},{"d":"1991-09-19","o":4.19,"h":4.19,"l":4.16,"c":4.19,"v":12000},{"d":"1991-09-20","o":4.17,"h":4.19,"l":4.17,"c":4.17,"v":16000},{"d":"1991-09-23","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":6400},{"d":"1991-09-24","o":4.19,"h":4.2,"l":4.19,"c":4.2,"v":14400},{"d":"1991-09-25","o":4.12,"h":4.19,"l":4.12,"c":4.16,"v":1462400},{"d":"1991-09-26","o":4.16,"h":4.16,"l":4.11,"c":4.11,"v":23200},{"d":"1991-09-27","o":4.11,"h":4.11,"l":4.05,"c":4.05,"v":166400},{"d":"1991-09-30","o":4.05,"h":4.05,"l":4.03,"c":4.05,"v":23200},{"d":"1991-10-01","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":7200},{"d":"1991-10-02","o":4.02,"h":4.02,"l":4,"c":4,"v":18400},{"d":"1991-10-03","o":3.98,"h":3.98,"l":3.97,"c":3.97,"v":6400},{"d":"1991-10-04","o":3.97,"h":4,"l":3.97,"c":4,"v":18400},{"d":"1991-10-07","o":4,"h":4.11,"l":4,"c":4.11,"v":40800},{"d":"1991-10-08","o":4.09,"h":4.11,"l":4.09,"c":4.11,"v":14400},{"d":"1991-10-09","o":4.11,"h":4.11,"l":4.09,"c":4.11,"v":8800},{"d":"1991-10-10","o":4.11,"h":4.11,"l":4.08,"c":4.09,"v":8000},{"d":"1991-10-11","o":4.09,"h":4.09,"l":4.06,"c":4.08,"v":13600},{"d":"1991-10-14","o":4.09,"h":4.09,"l":4.08,"c":4.08,"v":8800},{"d":"1991-10-15","o":4.08,"h":4.08,"l":4.06,"c":4.08,"v":6400},{"d":"1991-10-16","o":4.08,"h":4.12,"l":4.08,"c":4.12,"v":73600},{"d":"1991-10-17","o":4.12,"h":4.17,"l":4.12,"c":4.17,"v":26400},{"d":"1991-10-18","o":4.17,"h":4.27,"l":4.17,"c":4.27,"v":43200},{"d":"1991-10-21","o":4.25,"h":4.27,"l":4.23,"c":4.25,"v":16800},{"d":"1991-10-22","o":4.23,"h":4.25,"l":4.23,"c":4.25,"v":13600},{"d":"1991-10-23","o":4.25,"h":4.25,"l":4.23,"c":4.23,"v":26400},{"d":"1991-10-24","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":20800},{"d":"1991-10-25","o":4.25,"h":4.27,"l":4.25,"c":4.27,"v":51200},{"d":"1991-10-28","o":4.27,"h":4.27,"l":4.25,"c":4.25,"v":17600},{"d":"1991-10-29","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":9600},{"d":"1991-10-30","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":5600},{"d":"1991-10-31","o":4.23,"h":4.25,"l":4.23,"c":4.23,"v":32800},{"d":"1991-11-01","o":4.25,"h":4.25,"l":4.23,"c":4.23,"v":52800},{"d":"1991-11-04","o":4.22,"h":4.23,"l":4.22,"c":4.22,"v":33600},{"d":"1991-11-05","o":4.22,"h":4.25,"l":4.22,"c":4.25,"v":34400},{"d":"1991-11-06","o":4.25,"h":4.28,"l":4.25,"c":4.27,"v":22400},{"d":"1991-11-07","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":19200},{"d":"1991-11-08","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":32800},{"d":"1991-11-11","o":4.25,"h":4.25,"l":4.22,"c":4.22,"v":70400},{"d":"1991-11-12","o":4.22,"h":4.22,"l":4.19,"c":4.19,"v":20800},{"d":"1991-11-13","o":4.17,"h":4.17,"l":4.16,"c":4.17,"v":24800},{"d":"1991-11-14","o":4.19,"h":4.27,"l":4.19,"c":4.25,"v":53600},{"d":"1991-11-15","o":4.27,"h":4.3,"l":4.25,"c":4.3,"v":40800},{"d":"1991-11-18","o":4.3,"h":4.33,"l":4.28,"c":4.28,"v":92000},{"d":"1991-11-19","o":4.28,"h":4.3,"l":4.23,"c":4.25,"v":95200},{"d":"1991-11-20","o":4.25,"h":4.25,"l":4.22,"c":4.23,"v":8800},{"d":"1991-11-21","o":4.22,"h":4.25,"l":4.19,"c":4.19,"v":28000},{"d":"1991-11-22","o":4.19,"h":4.2,"l":4.19,"c":4.19,"v":97600},{"d":"1991-11-25","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":13600},{"d":"1991-11-26","o":4.19,"h":4.2,"l":4.19,"c":4.2,"v":30400},{"d":"1991-11-27","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":8800},{"d":"1991-11-29","o":4.23,"h":4.28,"l":4.23,"c":4.28,"v":16000},{"d":"1991-12-02","o":4.28,"h":4.28,"l":4.27,"c":4.27,"v":10400},{"d":"1991-12-03","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":4000},{"d":"1991-12-04","o":4.27,"h":4.28,"l":4.27,"c":4.27,"v":22400},{"d":"1991-12-05","o":4.25,"h":4.27,"l":4.2,"c":4.25,"v":84800},{"d":"1991-12-06","o":4.25,"h":4.28,"l":4.25,"c":4.28,"v":4800},{"d":"1991-12-09","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":9600},{"d":"1991-12-10","o":4.28,"h":4.28,"l":4.27,"c":4.27,"v":12800},{"d":"1991-12-11","o":4.28,"h":4.28,"l":4.25,"c":4.25,"v":34400},{"d":"1991-12-12","o":4.25,"h":4.28,"l":4.25,"c":4.28,"v":77600},{"d":"1991-12-13","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":19200},{"d":"1991-12-16","o":4.33,"h":4.39,"l":4.33,"c":4.39,"v":28000},{"d":"1991-12-17","o":4.39,"h":4.44,"l":4.39,"c":4.42,"v":42400},{"d":"1991-12-18","o":4.41,"h":4.42,"l":4.38,"c":4.42,"v":28800},{"d":"1991-12-19","o":4.42,"h":4.42,"l":4.41,"c":4.41,"v":11200},{"d":"1991-12-20","o":4.41,"h":4.41,"l":4.34,"c":4.34,"v":64000},{"d":"1991-12-23","o":4.34,"h":4.34,"l":4.31,"c":4.33,"v":49600},{"d":"1991-12-24","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":4800},{"d":"1991-12-26","o":4.33,"h":4.38,"l":4.33,"c":4.34,"v":20000},{"d":"1991-12-27","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":16800},{"d":"1991-12-30","o":4.38,"h":4.41,"l":4.38,"c":4.41,"v":14400},{"d":"1991-12-31","o":4.39,"h":4.45,"l":4.39,"c":4.45,"v":19200},{"d":"1992-01-02","o":4.47,"h":4.48,"l":4.47,"c":4.47,"v":16000},{"d":"1992-01-03","o":4.45,"h":4.48,"l":4.45,"c":4.48,"v":33600},{"d":"1992-01-06","o":4.47,"h":4.48,"l":4.44,"c":4.45,"v":24000},{"d":"1992-01-07","o":4.45,"h":4.48,"l":4.45,"c":4.47,"v":36000},{"d":"1992-01-08","o":4.5,"h":4.62,"l":4.5,"c":4.62,"v":72000},{"d":"1992-01-09","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":19200},{"d":"1992-01-10","o":4.62,"h":4.66,"l":4.62,"c":4.66,"v":54400},{"d":"1992-01-13","o":4.66,"h":4.66,"l":4.66,"c":4.66,"v":12000},{"d":"1992-01-14","o":4.69,"h":4.72,"l":4.69,"c":4.72,"v":82400},{"d":"1992-01-15","o":4.73,"h":4.73,"l":4.72,"c":4.73,"v":32800},{"d":"1992-01-16","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":11200},{"d":"1992-01-17","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":8000},{"d":"1992-01-20","o":4.7,"h":4.72,"l":4.7,"c":4.7,"v":25600},{"d":"1992-01-21","o":4.72,"h":4.72,"l":4.67,"c":4.69,"v":122400},{"d":"1992-01-22","o":4.72,"h":4.72,"l":4.7,"c":4.72,"v":22400},{"d":"1992-01-23","o":4.72,"h":4.72,"l":4.69,"c":4.7,"v":10400},{"d":"1992-01-24","o":4.69,"h":4.72,"l":4.66,"c":4.72,"v":41600},{"d":"1992-01-27","o":4.72,"h":4.73,"l":4.72,"c":4.73,"v":19200},{"d":"1992-01-28","o":4.73,"h":4.73,"l":4.72,"c":4.72,"v":6400},{"d":"1992-01-29","o":4.72,"h":4.72,"l":4.7,"c":4.72,"v":11200},{"d":"1992-01-30","o":4.72,"h":4.73,"l":4.72,"c":4.73,"v":20000},{"d":"1992-01-31","o":4.72,"h":4.72,"l":4.69,"c":4.7,"v":52800},{"d":"1992-02-03","o":4.72,"h":4.73,"l":4.7,"c":4.72,"v":19200},{"d":"1992-02-04","o":4.73,"h":4.78,"l":4.73,"c":4.77,"v":52800},{"d":"1992-02-05","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":1600},{"d":"1992-02-06","o":4.78,"h":4.78,"l":4.77,"c":4.77,"v":14400},{"d":"1992-02-07","o":4.77,"h":4.83,"l":4.77,"c":4.83,"v":32000},{"d":"1992-02-10","o":4.86,"h":4.94,"l":4.86,"c":4.92,"v":42400},{"d":"1992-02-11","o":4.94,"h":5,"l":4.94,"c":4.97,"v":33600},{"d":"1992-02-12","o":4.97,"h":5.02,"l":4.97,"c":5.02,"v":18400},{"d":"1992-02-13","o":5.03,"h":5.08,"l":5,"c":5.03,"v":103200},{"d":"1992-02-14","o":5.02,"h":5.06,"l":5.02,"c":5.05,"v":48800},{"d":"1992-02-18","o":5.06,"h":5.06,"l":4.94,"c":4.94,"v":47200},{"d":"1992-02-19","o":4.91,"h":4.94,"l":4.91,"c":4.92,"v":60800},{"d":"1992-02-20","o":4.91,"h":4.97,"l":4.91,"c":4.97,"v":17600},{"d":"1992-02-21","o":4.95,"h":4.95,"l":4.92,"c":4.94,"v":24000},{"d":"1992-02-24","o":4.92,"h":4.97,"l":4.92,"c":4.94,"v":28000},{"d":"1992-02-25","o":4.94,"h":4.94,"l":4.92,"c":4.92,"v":8800},{"d":"1992-02-26","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":9600},{"d":"1992-02-27","o":4.92,"h":4.97,"l":4.92,"c":4.94,"v":38400},{"d":"1992-02-28","o":4.94,"h":4.97,"l":4.94,"c":4.95,"v":172800},{"d":"1992-03-02","o":4.95,"h":4.95,"l":4.92,"c":4.92,"v":16800},{"d":"1992-03-03","o":4.92,"h":4.92,"l":4.91,"c":4.92,"v":25600},{"d":"1992-03-04","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":12800},{"d":"1992-03-05","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":15200},{"d":"1992-03-06","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":18400},{"d":"1992-03-09","o":4.94,"h":4.94,"l":4.92,"c":4.92,"v":2400},{"d":"1992-03-10","o":4.91,"h":4.94,"l":4.91,"c":4.94,"v":60000},{"d":"1992-03-11","o":4.94,"h":4.95,"l":4.92,"c":4.94,"v":207200},{"d":"1992-03-12","o":4.92,"h":4.92,"l":4.91,"c":4.92,"v":240000},{"d":"1992-03-13","o":4.92,"h":4.92,"l":4.91,"c":4.91,"v":6400},{"d":"1992-03-16","o":4.91,"h":4.92,"l":4.88,"c":4.88,"v":20800},{"d":"1992-03-17","o":4.88,"h":4.89,"l":4.88,"c":4.88,"v":4800},{"d":"1992-03-18","o":4.88,"h":4.91,"l":4.86,"c":4.86,"v":32800},{"d":"1992-03-19","o":4.86,"h":4.86,"l":4.75,"c":4.75,"v":49600},{"d":"1992-03-20","o":4.77,"h":4.78,"l":4.7,"c":4.72,"v":82400},{"d":"1992-03-23","o":4.67,"h":4.69,"l":4.67,"c":4.67,"v":264000},{"d":"1992-03-24","o":4.67,"h":4.69,"l":4.67,"c":4.69,"v":20000},{"d":"1992-03-25","o":4.69,"h":4.7,"l":4.66,"c":4.66,"v":35200},{"d":"1992-03-26","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":14400},{"d":"1992-03-27","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":8000},{"d":"1992-03-30","o":4.67,"h":4.69,"l":4.67,"c":4.69,"v":3200},{"d":"1992-03-31","o":4.69,"h":4.69,"l":4.66,"c":4.69,"v":24800},{"d":"1992-04-01","o":4.69,"h":4.69,"l":4.66,"c":4.66,"v":27200},{"d":"1992-04-02","o":4.66,"h":4.67,"l":4.66,"c":4.67,"v":13600},{"d":"1992-04-03","o":4.67,"h":4.67,"l":4.66,"c":4.67,"v":7200},{"d":"1992-04-06","o":4.66,"h":4.67,"l":4.66,"c":4.67,"v":9600},{"d":"1992-04-07","o":4.66,"h":4.66,"l":4.64,"c":4.64,"v":6400},{"d":"1992-04-08","o":4.62,"h":4.62,"l":4.59,"c":4.59,"v":16000},{"d":"1992-04-09","o":4.55,"h":4.56,"l":4.53,"c":4.56,"v":112800},{"d":"1992-04-10","o":4.56,"h":4.56,"l":4.55,"c":4.55,"v":2400},{"d":"1992-04-13","o":4.55,"h":4.55,"l":4.52,"c":4.52,"v":19200},{"d":"1992-04-14","o":4.53,"h":4.53,"l":4.52,"c":4.52,"v":208000},{"d":"1992-04-15","o":4.5,"h":4.5,"l":4.48,"c":4.5,"v":115200},{"d":"1992-04-16","o":4.48,"h":4.5,"l":4.48,"c":4.5,"v":4800},{"d":"1992-04-20","o":4.5,"h":4.5,"l":4.48,"c":4.48,"v":19200},{"d":"1992-04-21","o":4.47,"h":4.47,"l":4.44,"c":4.44,"v":10400},{"d":"1992-04-22","o":4.44,"h":4.47,"l":4.44,"c":4.44,"v":100800},{"d":"1992-04-23","o":4.44,"h":4.44,"l":4.39,"c":4.39,"v":80800},{"d":"1992-04-24","o":4.38,"h":4.38,"l":4.36,"c":4.36,"v":131200},{"d":"1992-04-27","o":4.36,"h":4.36,"l":4.36,"c":4.36,"v":4000},{"d":"1992-04-28","o":4.38,"h":4.38,"l":4.34,"c":4.38,"v":141600},{"d":"1992-04-29","o":4.38,"h":4.38,"l":4.34,"c":4.34,"v":97600},{"d":"1992-04-30","o":4.34,"h":4.36,"l":4.34,"c":4.36,"v":15200},{"d":"1992-05-01","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":2400},{"d":"1992-05-04","o":4.34,"h":4.39,"l":4.34,"c":4.39,"v":11200},{"d":"1992-05-05","o":4.41,"h":4.44,"l":4.41,"c":4.44,"v":35200},{"d":"1992-05-06","o":4.47,"h":4.53,"l":4.45,"c":4.53,"v":24000},{"d":"1992-05-07","o":4.56,"h":4.64,"l":4.56,"c":4.59,"v":48000},{"d":"1992-05-08","o":4.59,"h":4.59,"l":4.59,"c":4.59,"v":41600},{"d":"1992-05-11","o":4.59,"h":4.64,"l":4.59,"c":4.62,"v":128000},{"d":"1992-05-12","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":92000},{"d":"1992-05-13","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":8000},{"d":"1992-05-14","o":4.59,"h":4.61,"l":4.56,"c":4.61,"v":221600},{"d":"1992-05-15","o":4.61,"h":4.64,"l":4.59,"c":4.64,"v":23200},{"d":"1992-05-18","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":6400},{"d":"1992-05-19","o":4.64,"h":4.64,"l":4.61,"c":4.61,"v":12000},{"d":"1992-05-20","o":4.59,"h":4.59,"l":4.59,"c":4.59,"v":2400},{"d":"1992-05-21","o":4.62,"h":4.66,"l":4.62,"c":4.66,"v":16800},{"d":"1992-05-22","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":8000},{"d":"1992-05-26","o":4.64,"h":4.67,"l":4.64,"c":4.67,"v":40000},{"d":"1992-05-27","o":4.64,"h":4.66,"l":4.64,"c":4.66,"v":4800},{"d":"1992-05-28","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":12800},{"d":"1992-05-29","o":4.59,"h":4.62,"l":4.59,"c":4.61,"v":13600},{"d":"1992-06-01","o":4.61,"h":4.61,"l":4.61,"c":4.61,"v":14400},{"d":"1992-06-02","o":4.59,"h":4.59,"l":4.58,"c":4.58,"v":29600},{"d":"1992-06-03","o":4.56,"h":4.56,"l":4.55,"c":4.55,"v":4000},{"d":"1992-06-04","o":4.55,"h":4.58,"l":4.53,"c":4.53,"v":80000},{"d":"1992-06-05","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":4000},{"d":"1992-06-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":8800},{"d":"1992-06-09","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":2400},{"d":"1992-06-10","o":4.53,"h":4.53,"l":4.47,"c":4.47,"v":32000},{"d":"1992-06-11","o":4.47,"h":4.5,"l":4.47,"c":4.48,"v":13600},{"d":"1992-06-12","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":0},{"d":"1992-06-15","o":4.47,"h":4.47,"l":4.45,"c":4.47,"v":30400},{"d":"1992-06-16","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":44000},{"d":"1992-06-17","o":4.5,"h":4.58,"l":4.5,"c":4.55,"v":71200},{"d":"1992-06-18","o":4.55,"h":4.58,"l":4.53,"c":4.53,"v":25600},{"d":"1992-06-19","o":4.53,"h":4.59,"l":4.53,"c":4.59,"v":14400},{"d":"1992-06-22","o":4.61,"h":4.62,"l":4.61,"c":4.62,"v":9600},{"d":"1992-06-23","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":800},{"d":"1992-06-24","o":4.61,"h":4.61,"l":4.61,"c":4.61,"v":8800},{"d":"1992-06-25","o":4.61,"h":4.61,"l":4.58,"c":4.61,"v":83200},{"d":"1992-06-26","o":4.62,"h":4.62,"l":4.59,"c":4.59,"v":11200},{"d":"1992-06-29","o":4.58,"h":4.59,"l":4.56,"c":4.59,"v":21600},{"d":"1992-06-30","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":109600},{"d":"1992-07-01","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":42400},{"d":"1992-07-02","o":4.55,"h":4.56,"l":4.55,"c":4.55,"v":86400},{"d":"1992-07-06","o":4.52,"h":4.52,"l":4.48,"c":4.48,"v":23200},{"d":"1992-07-07","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":69600},{"d":"1992-07-08","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":1600},{"d":"1992-07-09","o":4.42,"h":4.44,"l":4.42,"c":4.44,"v":32000},{"d":"1992-07-10","o":4.42,"h":4.44,"l":4.39,"c":4.44,"v":38400},{"d":"1992-07-13","o":4.44,"h":4.44,"l":4.38,"c":4.41,"v":32800},{"d":"1992-07-14","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":0},{"d":"1992-07-15","o":4.41,"h":4.41,"l":4.36,"c":4.36,"v":67200},{"d":"1992-07-16","o":4.34,"h":4.38,"l":4.34,"c":4.38,"v":554400},{"d":"1992-07-17","o":4.38,"h":4.38,"l":4.34,"c":4.34,"v":19200},{"d":"1992-07-20","o":4.36,"h":4.36,"l":4.31,"c":4.33,"v":34400},{"d":"1992-07-21","o":4.31,"h":4.31,"l":4.25,"c":4.25,"v":22400},{"d":"1992-07-22","o":4.23,"h":4.23,"l":4.19,"c":4.19,"v":136000},{"d":"1992-07-23","o":4.22,"h":4.22,"l":4.2,"c":4.2,"v":5600},{"d":"1992-07-24","o":4.22,"h":4.22,"l":4.2,"c":4.2,"v":254400},{"d":"1992-07-27","o":4.2,"h":4.2,"l":4.16,"c":4.19,"v":53600},{"d":"1992-07-28","o":4.17,"h":4.17,"l":4.16,"c":4.17,"v":53600},{"d":"1992-07-29","o":4.17,"h":4.19,"l":4.14,"c":4.14,"v":47200},{"d":"1992-07-30","o":4.16,"h":4.17,"l":4.14,"c":4.17,"v":31200},{"d":"1992-07-31","o":4.16,"h":4.16,"l":3.94,"c":4,"v":116400},{"d":"1992-08-03","o":4,"h":4,"l":3.94,"c":3.94,"v":72400},{"d":"1992-08-04","o":3.94,"h":3.97,"l":3.94,"c":3.94,"v":46400},{"d":"1992-08-05","o":3.97,"h":4,"l":3.94,"c":3.94,"v":86800},{"d":"1992-08-06","o":3.97,"h":3.97,"l":3.94,"c":3.97,"v":22000},{"d":"1992-08-07","o":3.97,"h":4,"l":3.94,"c":4,"v":143200},{"d":"1992-08-10","o":4,"h":4.06,"l":4,"c":4.06,"v":4400},{"d":"1992-08-11","o":4.06,"h":4.09,"l":4.06,"c":4.09,"v":7600},{"d":"1992-08-12","o":4.09,"h":4.16,"l":4.09,"c":4.09,"v":14400},{"d":"1992-08-13","o":4.06,"h":4.16,"l":4.06,"c":4.16,"v":9200},{"d":"1992-08-14","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":9200},{"d":"1992-08-17","o":4.16,"h":4.34,"l":4.16,"c":4.34,"v":30000},{"d":"1992-08-18","o":4.31,"h":4.34,"l":4.31,"c":4.34,"v":12400},{"d":"1992-08-19","o":4.31,"h":4.31,"l":4.25,"c":4.28,"v":42400},{"d":"1992-08-20","o":4.28,"h":4.34,"l":4.28,"c":4.34,"v":8400},{"d":"1992-08-21","o":4.34,"h":4.41,"l":4.34,"c":4.38,"v":28400},{"d":"1992-08-24","o":4.44,"h":4.56,"l":4.44,"c":4.53,"v":30800},{"d":"1992-08-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4800},{"d":"1992-08-26","o":4.5,"h":4.5,"l":4.44,"c":4.47,"v":10800},{"d":"1992-08-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1600},{"d":"1992-08-28","o":4.47,"h":4.5,"l":4.47,"c":4.5,"v":22000},{"d":"1992-08-31","o":4.5,"h":4.59,"l":4.5,"c":4.56,"v":9200},{"d":"1992-09-01","o":4.5,"h":4.56,"l":4.47,"c":4.5,"v":14400},{"d":"1992-09-02","o":4.5,"h":4.5,"l":4.47,"c":4.47,"v":24800},{"d":"1992-09-03","o":4.44,"h":4.47,"l":4.41,"c":4.47,"v":24400},{"d":"1992-09-04","o":4.47,"h":4.47,"l":4.44,"c":4.47,"v":6400},{"d":"1992-09-08","o":4.47,"h":4.5,"l":4.47,"c":4.47,"v":5600},{"d":"1992-09-09","o":4.47,"h":4.5,"l":4.47,"c":4.5,"v":800},{"d":"1992-09-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":8000},{"d":"1992-09-11","o":4.53,"h":4.53,"l":4.47,"c":4.5,"v":4400},{"d":"1992-09-14","o":4.5,"h":4.5,"l":4.47,"c":4.47,"v":16800},{"d":"1992-09-15","o":4.47,"h":4.47,"l":4.38,"c":4.41,"v":29600},{"d":"1992-09-16","o":4.38,"h":4.38,"l":4.34,"c":4.34,"v":2000},{"d":"1992-09-17","o":4.34,"h":4.38,"l":4.28,"c":4.34,"v":16400},{"d":"1992-09-18","o":4.34,"h":4.34,"l":4.25,"c":4.28,"v":14800},{"d":"1992-09-21","o":4.28,"h":4.28,"l":4.25,"c":4.25,"v":1200},{"d":"1992-09-22","o":4.22,"h":4.25,"l":4.22,"c":4.25,"v":12000},{"d":"1992-09-23","o":4.25,"h":4.31,"l":4.19,"c":4.31,"v":21200},{"d":"1992-09-24","o":4.31,"h":4.31,"l":4.28,"c":4.31,"v":24400},{"d":"1992-09-25","o":4.28,"h":4.38,"l":4.25,"c":4.38,"v":23600},{"d":"1992-09-28","o":4.34,"h":4.44,"l":4.34,"c":4.41,"v":10000},{"d":"1992-09-29","o":4.41,"h":4.47,"l":4.41,"c":4.47,"v":10400},{"d":"1992-09-30","o":4.47,"h":4.47,"l":4.38,"c":4.38,"v":21200},{"d":"1992-10-01","o":4.38,"h":4.5,"l":4.38,"c":4.47,"v":19600},{"d":"1992-10-02","o":4.41,"h":4.47,"l":4.41,"c":4.47,"v":14000},{"d":"1992-10-05","o":4.41,"h":4.41,"l":4.25,"c":4.34,"v":49600},{"d":"1992-10-06","o":4.28,"h":4.34,"l":4.28,"c":4.31,"v":9200},{"d":"1992-10-07","o":4.28,"h":4.38,"l":4.25,"c":4.31,"v":34000},{"d":"1992-10-08","o":4.28,"h":4.31,"l":4.28,"c":4.31,"v":19200},{"d":"1992-10-09","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":800},{"d":"1992-10-12","o":4.28,"h":4.34,"l":4.28,"c":4.34,"v":2400},{"d":"1992-10-13","o":4.31,"h":4.34,"l":4.31,"c":4.34,"v":6000},{"d":"1992-10-14","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":800},{"d":"1992-10-15","o":4.31,"h":4.34,"l":4.31,"c":4.34,"v":4800},{"d":"1992-10-16","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":6800},{"d":"1992-10-19","o":4.25,"h":4.47,"l":4.25,"c":4.38,"v":35200},{"d":"1992-10-20","o":4.44,"h":4.47,"l":4.44,"c":4.44,"v":5600},{"d":"1992-10-21","o":4.47,"h":4.5,"l":4.47,"c":4.47,"v":2400},{"d":"1992-10-22","o":4.47,"h":4.5,"l":4.47,"c":4.5,"v":3200},{"d":"1992-10-23","o":4.47,"h":4.5,"l":4.47,"c":4.5,"v":3600},{"d":"1992-10-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":12800},{"d":"1992-10-27","o":4.5,"h":4.53,"l":4.5,"c":4.53,"v":8400},{"d":"1992-10-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4800},{"d":"1992-10-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2000},{"d":"1992-10-30","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":1600},{"d":"1992-11-02","o":4.53,"h":4.53,"l":4.47,"c":4.53,"v":21200},{"d":"1992-11-03","o":4.53,"h":4.59,"l":4.53,"c":4.59,"v":19200},{"d":"1992-11-04","o":4.66,"h":4.69,"l":4.62,"c":4.66,"v":21600},{"d":"1992-11-05","o":4.66,"h":4.69,"l":4.66,"c":4.69,"v":19200},{"d":"1992-11-06","o":4.72,"h":4.78,"l":4.69,"c":4.72,"v":20000},{"d":"1992-11-09","o":4.66,"h":4.66,"l":4.59,"c":4.66,"v":27600},{"d":"1992-11-10","o":4.66,"h":4.75,"l":4.66,"c":4.72,"v":12400},{"d":"1992-11-11","o":4.72,"h":4.75,"l":4.69,"c":4.75,"v":8800},{"d":"1992-11-12","o":4.69,"h":4.75,"l":4.66,"c":4.72,"v":25600},{"d":"1992-11-13","o":4.69,"h":4.75,"l":4.69,"c":4.72,"v":7600},{"d":"1992-11-16","o":4.72,"h":4.72,"l":4.66,"c":4.66,"v":10000},{"d":"1992-11-17","o":4.62,"h":4.69,"l":4.59,"c":4.69,"v":14400},{"d":"1992-11-18","o":4.72,"h":4.75,"l":4.69,"c":4.72,"v":9600},{"d":"1992-11-19","o":4.72,"h":4.72,"l":4.66,"c":4.72,"v":8400},{"d":"1992-11-20","o":4.69,"h":4.72,"l":4.69,"c":4.72,"v":4000},{"d":"1992-11-23","o":4.72,"h":4.75,"l":4.72,"c":4.75,"v":24800},{"d":"1992-11-24","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":10800},{"d":"1992-11-25","o":4.69,"h":4.75,"l":4.69,"c":4.72,"v":21600},{"d":"1992-11-27","o":4.69,"h":4.75,"l":4.69,"c":4.75,"v":12400},{"d":"1992-11-30","o":4.78,"h":4.78,"l":4.72,"c":4.72,"v":22400},{"d":"1992-12-01","o":4.69,"h":4.72,"l":4.69,"c":4.72,"v":15200},{"d":"1992-12-02","o":4.69,"h":4.72,"l":4.62,"c":4.66,"v":17200},{"d":"1992-12-03","o":4.72,"h":4.72,"l":4.69,"c":4.72,"v":36400},{"d":"1992-12-04","o":4.72,"h":4.75,"l":4.72,"c":4.75,"v":16800},{"d":"1992-12-07","o":4.75,"h":4.78,"l":4.75,"c":4.78,"v":4400},{"d":"1992-12-08","o":4.78,"h":4.78,"l":4.75,"c":4.78,"v":22000},{"d":"1992-12-09","o":4.75,"h":4.78,"l":4.75,"c":4.78,"v":33600},{"d":"1992-12-10","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":11200},{"d":"1992-12-11","o":4.78,"h":4.81,"l":4.75,"c":4.81,"v":21600},{"d":"1992-12-14","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":4800},{"d":"1992-12-15","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":6800},{"d":"1992-12-16","o":4.81,"h":5,"l":4.81,"c":4.97,"v":391600},{"d":"1992-12-17","o":5,"h":5,"l":4.94,"c":4.94,"v":98800},{"d":"1992-12-18","o":5,"h":5,"l":4.94,"c":4.97,"v":41200},{"d":"1992-12-21","o":4.97,"h":4.97,"l":4.94,"c":4.97,"v":41200},{"d":"1992-12-22","o":4.97,"h":4.97,"l":4.94,"c":4.97,"v":28800},{"d":"1992-12-23","o":4.97,"h":4.97,"l":4.91,"c":4.97,"v":38800},{"d":"1992-12-24","o":4.94,"h":5,"l":4.94,"c":5,"v":18000},{"d":"1992-12-28","o":5,"h":5,"l":4.97,"c":4.97,"v":36000},{"d":"1992-12-29","o":5,"h":5,"l":4.97,"c":4.97,"v":33200},{"d":"1992-12-30","o":4.97,"h":4.97,"l":4.94,"c":4.94,"v":28000},{"d":"1992-12-31","o":4.97,"h":5,"l":4.97,"c":5,"v":29600},{"d":"1993-01-04","o":5,"h":5.06,"l":4.97,"c":5,"v":75600},{"d":"1993-01-05","o":4.97,"h":5,"l":4.97,"c":4.97,"v":26800},{"d":"1993-01-06","o":4.97,"h":5,"l":4.94,"c":5,"v":141600},{"d":"1993-01-07","o":5,"h":5,"l":4.88,"c":4.88,"v":33600},{"d":"1993-01-08","o":4.91,"h":4.91,"l":4.81,"c":4.88,"v":26400},{"d":"1993-01-11","o":4.81,"h":4.84,"l":4.78,"c":4.78,"v":28400},{"d":"1993-01-12","o":4.81,"h":4.81,"l":4.72,"c":4.75,"v":24800},{"d":"1993-01-13","o":4.72,"h":4.72,"l":4.69,"c":4.72,"v":3200},{"d":"1993-01-14","o":4.69,"h":4.69,"l":4.62,"c":4.66,"v":23600},{"d":"1993-01-15","o":4.66,"h":4.66,"l":4.56,"c":4.59,"v":22800},{"d":"1993-01-18","o":4.59,"h":4.59,"l":4.53,"c":4.53,"v":169600},{"d":"1993-01-19","o":4.47,"h":4.5,"l":4.47,"c":4.47,"v":81200},{"d":"1993-01-20","o":4.47,"h":4.47,"l":4.41,"c":4.44,"v":117600},{"d":"1993-01-21","o":4.44,"h":4.44,"l":4.34,"c":4.38,"v":98400},{"d":"1993-01-22","o":4.34,"h":4.38,"l":4.34,"c":4.34,"v":4400},{"d":"1993-01-25","o":4.34,"h":4.34,"l":4.28,"c":4.34,"v":16400},{"d":"1993-01-26","o":4.34,"h":4.34,"l":4.28,"c":4.34,"v":25600},{"d":"1993-01-27","o":4.34,"h":4.34,"l":4.28,"c":4.31,"v":12000},{"d":"1993-01-28","o":4.31,"h":4.34,"l":4.28,"c":4.34,"v":48400},{"d":"1993-01-29","o":4.31,"h":4.41,"l":4.31,"c":4.41,"v":20800},{"d":"1993-02-01","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":11200},{"d":"1993-02-02","o":4.5,"h":4.56,"l":4.5,"c":4.56,"v":2400},{"d":"1993-02-03","o":4.53,"h":4.66,"l":4.53,"c":4.62,"v":42400},{"d":"1993-02-04","o":4.69,"h":4.75,"l":4.69,"c":4.75,"v":13600},{"d":"1993-02-05","o":4.78,"h":4.81,"l":4.75,"c":4.81,"v":13600},{"d":"1993-02-08","o":4.88,"h":5,"l":4.88,"c":5,"v":60400},{"d":"1993-02-09","o":5,"h":5,"l":4.91,"c":4.97,"v":18000},{"d":"1993-02-10","o":4.94,"h":4.94,"l":4.91,"c":4.94,"v":9600},{"d":"1993-02-11","o":4.94,"h":5.12,"l":4.94,"c":5.12,"v":38400},{"d":"1993-02-12","o":5.12,"h":5.16,"l":5.03,"c":5.16,"v":40000},{"d":"1993-02-16","o":5.19,"h":5.19,"l":5.12,"c":5.12,"v":38400},{"d":"1993-02-17","o":5.12,"h":5.19,"l":5.12,"c":5.16,"v":22000},{"d":"1993-02-18","o":5.09,"h":5.16,"l":5.09,"c":5.12,"v":42400},{"d":"1993-02-19","o":5.12,"h":5.16,"l":5.12,"c":5.16,"v":12800},{"d":"1993-02-22","o":5.12,"h":5.16,"l":5.06,"c":5.12,"v":27600},{"d":"1993-02-23","o":5.09,"h":5.12,"l":5.09,"c":5.12,"v":16400},{"d":"1993-02-24","o":5.12,"h":5.12,"l":5.06,"c":5.09,"v":20800},{"d":"1993-02-25","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":4400},{"d":"1993-02-26","o":5.12,"h":5.12,"l":5,"c":5.06,"v":32400},{"d":"1993-03-01","o":5.06,"h":5.06,"l":5,"c":5.03,"v":70000},{"d":"1993-03-02","o":5.03,"h":5.03,"l":4.97,"c":5,"v":30400},{"d":"1993-03-03","o":4.91,"h":4.94,"l":4.81,"c":4.88,"v":46800},{"d":"1993-03-04","o":4.84,"h":4.84,"l":4.81,"c":4.84,"v":6000},{"d":"1993-03-05","o":4.84,"h":4.88,"l":4.81,"c":4.88,"v":40800},{"d":"1993-03-08","o":4.84,"h":4.88,"l":4.81,"c":4.88,"v":20800},{"d":"1993-03-09","o":4.91,"h":4.91,"l":4.84,"c":4.88,"v":14000},{"d":"1993-03-10","o":4.91,"h":4.94,"l":4.91,"c":4.94,"v":5600},{"d":"1993-03-11","o":4.97,"h":5,"l":4.97,"c":5,"v":15200},{"d":"1993-03-12","o":4.97,"h":4.97,"l":4.97,"c":4.97,"v":800},{"d":"1993-03-15","o":5,"h":5,"l":4.97,"c":4.97,"v":2800},{"d":"1993-03-16","o":5,"h":5.09,"l":4.97,"c":5.09,"v":25600},{"d":"1993-03-17","o":5.09,"h":5.19,"l":5.09,"c":5.19,"v":38800},{"d":"1993-03-18","o":5.19,"h":5.31,"l":5.19,"c":5.31,"v":20400},{"d":"1993-03-19","o":5.31,"h":5.38,"l":5.28,"c":5.38,"v":41600},{"d":"1993-03-22","o":5.31,"h":5.44,"l":5.31,"c":5.44,"v":36800},{"d":"1993-03-23","o":5.44,"h":5.44,"l":5.41,"c":5.41,"v":46000},{"d":"1993-03-24","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":24400},{"d":"1993-03-25","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":12800},{"d":"1993-03-26","o":5.28,"h":5.28,"l":5.22,"c":5.22,"v":24000},{"d":"1993-03-29","o":5.22,"h":5.22,"l":5.16,"c":5.16,"v":4000},{"d":"1993-03-30","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":800},{"d":"1993-03-31","o":5.19,"h":5.19,"l":5.09,"c":5.12,"v":10400},{"d":"1993-04-01","o":5.12,"h":5.16,"l":5.12,"c":5.16,"v":31200},{"d":"1993-04-02","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":4000},{"d":"1993-04-05","o":5.19,"h":5.22,"l":5.19,"c":5.22,"v":10400},{"d":"1993-04-06","o":5.19,"h":5.22,"l":5.16,"c":5.19,"v":5600},{"d":"1993-04-07","o":5.19,"h":5.25,"l":5.19,"c":5.22,"v":28800},{"d":"1993-04-08","o":5.19,"h":5.25,"l":5.19,"c":5.22,"v":42000},{"d":"1993-04-12","o":5.25,"h":5.28,"l":5.25,"c":5.25,"v":14400},{"d":"1993-04-13","o":5.25,"h":5.25,"l":5.22,"c":5.25,"v":35600},{"d":"1993-04-14","o":5.22,"h":5.25,"l":5.22,"c":5.25,"v":15200},{"d":"1993-04-15","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":5200},{"d":"1993-04-16","o":5.25,"h":5.28,"l":5.25,"c":5.28,"v":29600},{"d":"1993-04-19","o":5.28,"h":5.28,"l":5.19,"c":5.25,"v":16400},{"d":"1993-04-20","o":5.25,"h":5.28,"l":5.25,"c":5.28,"v":17200},{"d":"1993-04-21","o":5.25,"h":5.28,"l":5.22,"c":5.25,"v":13600},{"d":"1993-04-22","o":5.28,"h":5.28,"l":5.22,"c":5.22,"v":7600},{"d":"1993-04-23","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":4800},{"d":"1993-04-26","o":5.22,"h":5.25,"l":5.22,"c":5.25,"v":26000},{"d":"1993-04-27","o":5.25,"h":5.28,"l":5.25,"c":5.25,"v":24000},{"d":"1993-04-28","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":5200},{"d":"1993-04-29","o":5.25,"h":5.31,"l":5.25,"c":5.31,"v":24800},{"d":"1993-04-30","o":5.28,"h":5.31,"l":5.25,"c":5.28,"v":22800},{"d":"1993-05-03","o":5.28,"h":5.28,"l":5.25,"c":5.25,"v":14000},{"d":"1993-05-04","o":5.22,"h":5.22,"l":5.19,"c":5.19,"v":6400},{"d":"1993-05-05","o":5.16,"h":5.16,"l":5.12,"c":5.12,"v":7200},{"d":"1993-05-06","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":5600},{"d":"1993-05-07","o":5.12,"h":5.19,"l":5.12,"c":5.19,"v":2400},{"d":"1993-05-10","o":5.12,"h":5.19,"l":5.12,"c":5.19,"v":18000},{"d":"1993-05-11","o":5.22,"h":5.25,"l":5.22,"c":5.25,"v":5200},{"d":"1993-05-12","o":5.19,"h":5.22,"l":5.19,"c":5.22,"v":20000},{"d":"1993-05-13","o":5.25,"h":5.25,"l":5.16,"c":5.16,"v":21200},{"d":"1993-05-14","o":5.16,"h":5.19,"l":5.12,"c":5.19,"v":37200},{"d":"1993-05-17","o":5.16,"h":5.16,"l":5.09,"c":5.09,"v":44400},{"d":"1993-05-18","o":5.12,"h":5.12,"l":4.94,"c":4.94,"v":63600},{"d":"1993-05-19","o":4.94,"h":4.97,"l":4.91,"c":4.91,"v":10400},{"d":"1993-05-20","o":4.97,"h":4.97,"l":4.94,"c":4.94,"v":7200},{"d":"1993-05-21","o":4.97,"h":4.97,"l":4.84,"c":4.88,"v":21600},{"d":"1993-05-24","o":4.88,"h":4.88,"l":4.81,"c":4.84,"v":7200},{"d":"1993-05-25","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":8800},{"d":"1993-05-26","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":32000},{"d":"1993-05-27","o":4.81,"h":4.88,"l":4.81,"c":4.81,"v":20800},{"d":"1993-05-28","o":4.78,"h":4.81,"l":4.78,"c":4.81,"v":4800},{"d":"1993-06-01","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":10000},{"d":"1993-06-02","o":4.78,"h":4.81,"l":4.75,"c":4.75,"v":38400},{"d":"1993-06-03","o":4.75,"h":4.75,"l":4.69,"c":4.69,"v":12800},{"d":"1993-06-04","o":4.69,"h":4.69,"l":4.62,"c":4.62,"v":4800},{"d":"1993-06-07","o":4.62,"h":4.66,"l":4.59,"c":4.62,"v":9200},{"d":"1993-06-08","o":4.62,"h":4.62,"l":4.5,"c":4.5,"v":9200},{"d":"1993-06-09","o":4.5,"h":4.5,"l":4.34,"c":4.38,"v":43200},{"d":"1993-06-10","o":4.41,"h":4.41,"l":4.38,"c":4.38,"v":7200},{"d":"1993-06-11","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":42400},{"d":"1993-06-14","o":4.34,"h":4.34,"l":4.31,"c":4.31,"v":25600},{"d":"1993-06-15","o":4.34,"h":4.38,"l":4.28,"c":4.28,"v":22000},{"d":"1993-06-16","o":4.25,"h":4.25,"l":4.19,"c":4.22,"v":37200},{"d":"1993-06-17","o":4.22,"h":4.22,"l":4.19,"c":4.19,"v":2800},{"d":"1993-06-18","o":4.19,"h":4.22,"l":4.16,"c":4.16,"v":11600},{"d":"1993-06-21","o":4.16,"h":4.19,"l":4.16,"c":4.16,"v":8800},{"d":"1993-06-22","o":4.16,"h":4.19,"l":4.12,"c":4.12,"v":27200},{"d":"1993-06-23","o":4.16,"h":4.16,"l":4.12,"c":4.12,"v":13200},{"d":"1993-06-24","o":4.12,"h":4.16,"l":4.12,"c":4.16,"v":29600},{"d":"1993-06-25","o":4.16,"h":4.22,"l":4.16,"c":4.19,"v":27200},{"d":"1993-06-28","o":4.19,"h":4.25,"l":4.19,"c":4.22,"v":22000},{"d":"1993-06-29","o":4.28,"h":4.28,"l":4.25,"c":4.25,"v":137200},{"d":"1993-06-30","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":29200},{"d":"1993-07-01","o":4.31,"h":4.34,"l":4.28,"c":4.34,"v":60800},{"d":"1993-07-02","o":4.34,"h":4.41,"l":4.34,"c":4.41,"v":67600},{"d":"1993-07-06","o":4.38,"h":4.41,"l":4.38,"c":4.41,"v":28400},{"d":"1993-07-07","o":4.38,"h":4.41,"l":4.38,"c":4.38,"v":48400},{"d":"1993-07-08","o":4.31,"h":4.34,"l":4.22,"c":4.25,"v":179200},{"d":"1993-07-09","o":4.19,"h":4.19,"l":4.16,"c":4.16,"v":115200},{"d":"1993-07-12","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":31600},{"d":"1993-07-13","o":4.25,"h":4.25,"l":4.19,"c":4.22,"v":21200},{"d":"1993-07-14","o":4.22,"h":4.22,"l":4.16,"c":4.16,"v":65200},{"d":"1993-07-15","o":4.16,"h":4.34,"l":4.16,"c":4.34,"v":53200},{"d":"1993-07-16","o":4.31,"h":4.41,"l":4.31,"c":4.41,"v":12000},{"d":"1993-07-19","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":0},{"d":"1993-07-20","o":4.38,"h":4.44,"l":4.38,"c":4.44,"v":18000},{"d":"1993-07-21","o":4.44,"h":4.44,"l":4.41,"c":4.41,"v":27200},{"d":"1993-07-22","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":17600},{"d":"1993-07-23","o":4.41,"h":4.41,"l":4.31,"c":4.31,"v":24800},{"d":"1993-07-26","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":6000},{"d":"1993-07-27","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":800},{"d":"1993-07-28","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":2000},{"d":"1993-07-29","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":0},{"d":"1993-07-30","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":127600},{"d":"1993-08-02","o":4.22,"h":4.22,"l":4.19,"c":4.19,"v":9200},{"d":"1993-08-03","o":4.19,"h":4.19,"l":4.09,"c":4.09,"v":16000},{"d":"1993-08-04","o":4.09,"h":4.09,"l":4.06,"c":4.09,"v":13200},{"d":"1993-08-05","o":4.06,"h":4.06,"l":4,"c":4,"v":16400},{"d":"1993-08-06","o":4,"h":4,"l":3.88,"c":3.88,"v":96400},{"d":"1993-08-09","o":3.88,"h":3.91,"l":3.88,"c":3.91,"v":20000},{"d":"1993-08-10","o":3.94,"h":3.94,"l":3.91,"c":3.91,"v":27600},{"d":"1993-08-11","o":3.88,"h":3.88,"l":3.81,"c":3.81,"v":114800},{"d":"1993-08-12","o":3.81,"h":3.81,"l":3.78,"c":3.78,"v":8400},{"d":"1993-08-13","o":3.78,"h":3.81,"l":3.78,"c":3.78,"v":23600},{"d":"1993-08-16","o":3.78,"h":3.88,"l":3.78,"c":3.81,"v":18000},{"d":"1993-08-17","o":3.81,"h":3.81,"l":3.78,"c":3.78,"v":28400},{"d":"1993-08-18","o":3.81,"h":3.91,"l":3.75,"c":3.75,"v":70800},{"d":"1993-08-19","o":3.75,"h":3.75,"l":3.72,"c":3.72,"v":11600},{"d":"1993-08-20","o":3.75,"h":3.88,"l":3.75,"c":3.81,"v":57200},{"d":"1993-08-23","o":3.81,"h":3.81,"l":3.75,"c":3.75,"v":32800},{"d":"1993-08-24","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":16000},{"d":"1993-08-25","o":3.75,"h":3.75,"l":3.72,"c":3.72,"v":35200},{"d":"1993-08-26","o":3.72,"h":3.75,"l":3.72,"c":3.75,"v":170800},{"d":"1993-08-27","o":3.78,"h":3.81,"l":3.72,"c":3.78,"v":106800},{"d":"1993-08-30","o":3.78,"h":3.81,"l":3.75,"c":3.78,"v":60800},{"d":"1993-08-31","o":3.78,"h":3.81,"l":3.75,"c":3.81,"v":37600},{"d":"1993-09-01","o":3.78,"h":3.78,"l":3.72,"c":3.75,"v":54400},{"d":"1993-09-02","o":3.75,"h":3.75,"l":3.72,"c":3.75,"v":26800},{"d":"1993-09-03","o":3.75,"h":3.81,"l":3.75,"c":3.81,"v":29600},{"d":"1993-09-07","o":3.81,"h":3.81,"l":3.72,"c":3.72,"v":44000},{"d":"1993-09-08","o":3.72,"h":3.72,"l":3.69,"c":3.69,"v":35200},{"d":"1993-09-09","o":3.69,"h":3.72,"l":3.66,"c":3.72,"v":28800},{"d":"1993-09-10","o":3.72,"h":3.75,"l":3.66,"c":3.72,"v":98000},{"d":"1993-09-13","o":3.75,"h":3.75,"l":3.69,"c":3.72,"v":158000},{"d":"1993-09-14","o":3.72,"h":3.75,"l":3.72,"c":3.75,"v":110000},{"d":"1993-09-15","o":3.72,"h":3.78,"l":3.72,"c":3.75,"v":26400},{"d":"1993-09-16","o":3.78,"h":3.81,"l":3.75,"c":3.75,"v":58400},{"d":"1993-09-17","o":3.75,"h":3.78,"l":3.72,"c":3.75,"v":42000},{"d":"1993-09-20","o":3.75,"h":3.75,"l":3.72,"c":3.75,"v":41200},{"d":"1993-09-21","o":3.75,"h":3.75,"l":3.72,"c":3.72,"v":37200},{"d":"1993-09-22","o":3.72,"h":3.75,"l":3.72,"c":3.75,"v":21200},{"d":"1993-09-23","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":28800},{"d":"1993-09-24","o":3.75,"h":3.81,"l":3.75,"c":3.81,"v":59200},{"d":"1993-09-27","o":3.81,"h":4,"l":3.81,"c":3.94,"v":38400},{"d":"1993-09-28","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":24800},{"d":"1993-09-29","o":3.94,"h":3.97,"l":3.94,"c":3.94,"v":66800},{"d":"1993-09-30","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":32400},{"d":"1993-10-01","o":3.94,"h":3.97,"l":3.88,"c":3.97,"v":57200},{"d":"1993-10-04","o":4,"h":4.03,"l":4,"c":4.03,"v":16800},{"d":"1993-10-05","o":4.06,"h":4.09,"l":4.06,"c":4.09,"v":26000},{"d":"1993-10-06","o":4.09,"h":4.22,"l":4.09,"c":4.19,"v":42400},{"d":"1993-10-07","o":4.22,"h":4.25,"l":4.22,"c":4.25,"v":36400},{"d":"1993-10-08","o":4.19,"h":4.28,"l":4.19,"c":4.22,"v":9600},{"d":"1993-10-11","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":2800},{"d":"1993-10-12","o":4.22,"h":4.25,"l":4.19,"c":4.25,"v":8400},{"d":"1993-10-13","o":4.25,"h":4.25,"l":4.19,"c":4.22,"v":3600},{"d":"1993-10-14","o":4.19,"h":4.31,"l":4.19,"c":4.25,"v":17600},{"d":"1993-10-15","o":4.28,"h":4.28,"l":4.22,"c":4.25,"v":19200},{"d":"1993-10-18","o":4.25,"h":4.25,"l":4.22,"c":4.22,"v":9600},{"d":"1993-10-19","o":4.16,"h":4.19,"l":4.12,"c":4.16,"v":12000},{"d":"1993-10-20","o":4.12,"h":4.16,"l":4.09,"c":4.12,"v":15600},{"d":"1993-10-21","o":4.12,"h":4.19,"l":4.12,"c":4.16,"v":5600},{"d":"1993-10-22","o":4.12,"h":4.16,"l":4.12,"c":4.12,"v":8400},{"d":"1993-10-25","o":4.12,"h":4.16,"l":4.12,"c":4.16,"v":1600},{"d":"1993-10-26","o":4.19,"h":4.19,"l":4.12,"c":4.12,"v":52000},{"d":"1993-10-27","o":4.16,"h":4.16,"l":4.12,"c":4.12,"v":4800},{"d":"1993-10-28","o":4.12,"h":4.12,"l":4,"c":4.12,"v":202800},{"d":"1993-10-29","o":4.09,"h":4.09,"l":4.06,"c":4.09,"v":8400},{"d":"1993-11-01","o":4.03,"h":4.06,"l":4.03,"c":4.03,"v":11600},{"d":"1993-11-02","o":4.03,"h":4.09,"l":4.03,"c":4.06,"v":11200},{"d":"1993-11-03","o":4.06,"h":4.09,"l":4.03,"c":4.09,"v":18800},{"d":"1993-11-04","o":4.06,"h":4.12,"l":4.06,"c":4.06,"v":42000},{"d":"1993-11-05","o":4.06,"h":4.19,"l":4.06,"c":4.16,"v":22000},{"d":"1993-11-08","o":4.19,"h":4.19,"l":4.16,"c":4.16,"v":18800},{"d":"1993-11-09","o":4.16,"h":4.25,"l":4.16,"c":4.22,"v":14800},{"d":"1993-11-10","o":4.22,"h":4.28,"l":4.22,"c":4.22,"v":51600},{"d":"1993-11-11","o":4.25,"h":4.25,"l":4.22,"c":4.22,"v":4800},{"d":"1993-11-12","o":4.25,"h":4.28,"l":4.25,"c":4.28,"v":4400},{"d":"1993-11-15","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1200},{"d":"1993-11-16","o":4.25,"h":4.25,"l":4.22,"c":4.25,"v":33200},{"d":"1993-11-17","o":4.25,"h":4.28,"l":4.22,"c":4.25,"v":33200},{"d":"1993-11-18","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":20800},{"d":"1993-11-19","o":4.38,"h":4.44,"l":4.31,"c":4.44,"v":56800},{"d":"1993-11-22","o":4.41,"h":4.41,"l":4.31,"c":4.31,"v":22800},{"d":"1993-11-23","o":4.25,"h":4.25,"l":4.22,"c":4.22,"v":12000},{"d":"1993-11-24","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":22000},{"d":"1993-11-26","o":4.22,"h":4.22,"l":4.19,"c":4.19,"v":3200},{"d":"1993-11-29","o":4.19,"h":4.22,"l":4.19,"c":4.22,"v":4400},{"d":"1993-11-30","o":4.22,"h":4.22,"l":4.12,"c":4.22,"v":42400},{"d":"1993-12-01","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":11600},{"d":"1993-12-02","o":4.31,"h":4.34,"l":4.25,"c":4.34,"v":19200},{"d":"1993-12-03","o":4.31,"h":4.44,"l":4.31,"c":4.38,"v":17600},{"d":"1993-12-06","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":4800},{"d":"1993-12-07","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":83200},{"d":"1993-12-08","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":4400},{"d":"1993-12-09","o":4.38,"h":4.44,"l":4.38,"c":4.41,"v":21600},{"d":"1993-12-10","o":4.38,"h":4.41,"l":4.38,"c":4.38,"v":2400},{"d":"1993-12-13","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":6800},{"d":"1993-12-14","o":4.38,"h":4.41,"l":4.38,"c":4.38,"v":21600},{"d":"1993-12-15","o":4.38,"h":4.38,"l":4.34,"c":4.34,"v":26800},{"d":"1993-12-16","o":4.34,"h":4.5,"l":4.34,"c":4.47,"v":28000},{"d":"1993-12-17","o":4.53,"h":4.59,"l":4.44,"c":4.59,"v":38400},{"d":"1993-12-20","o":4.62,"h":4.62,"l":4.53,"c":4.56,"v":52400},{"d":"1993-12-21","o":4.59,"h":4.66,"l":4.5,"c":4.53,"v":134000},{"d":"1993-12-22","o":4.53,"h":4.69,"l":4.53,"c":4.59,"v":49600},{"d":"1993-12-23","o":4.62,"h":4.62,"l":4.59,"c":4.59,"v":6800},{"d":"1993-12-27","o":4.59,"h":4.59,"l":4.56,"c":4.56,"v":10000},{"d":"1993-12-28","o":4.59,"h":4.59,"l":4.53,"c":4.53,"v":22800},{"d":"1993-12-29","o":4.56,"h":4.59,"l":4.53,"c":4.59,"v":32000},{"d":"1993-12-30","o":4.59,"h":4.59,"l":4.53,"c":4.53,"v":27600},{"d":"1993-12-31","o":4.56,"h":4.56,"l":4.47,"c":4.47,"v":18400},{"d":"1994-01-03","o":4.47,"h":4.53,"l":4.47,"c":4.47,"v":25600},{"d":"1994-01-04","o":4.5,"h":4.53,"l":4.47,"c":4.47,"v":19200},{"d":"1994-01-05","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":10400},{"d":"1994-01-06","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":12400},{"d":"1994-01-07","o":4.38,"h":4.44,"l":4.38,"c":4.44,"v":17600},{"d":"1994-01-10","o":4.34,"h":4.41,"l":4.34,"c":4.38,"v":16400},{"d":"1994-01-11","o":4.38,"h":4.59,"l":4.38,"c":4.59,"v":51600},{"d":"1994-01-12","o":4.66,"h":4.66,"l":4.56,"c":4.62,"v":226800},{"d":"1994-01-13","o":4.66,"h":4.66,"l":4.5,"c":4.5,"v":14400},{"d":"1994-01-14","o":4.53,"h":4.53,"l":4.44,"c":4.5,"v":12400},{"d":"1994-01-17","o":4.5,"h":4.5,"l":4.44,"c":4.47,"v":11200},{"d":"1994-01-18","o":4.5,"h":4.5,"l":4.31,"c":4.38,"v":411600},{"d":"1994-01-19","o":4.41,"h":4.56,"l":4.41,"c":4.56,"v":53200},{"d":"1994-01-20","o":4.56,"h":4.66,"l":4.56,"c":4.62,"v":56400},{"d":"1994-01-21","o":4.59,"h":4.81,"l":4.56,"c":4.75,"v":72800},{"d":"1994-01-24","o":4.72,"h":4.75,"l":4.69,"c":4.69,"v":54800},{"d":"1994-01-25","o":4.66,"h":4.69,"l":4.66,"c":4.66,"v":50000},{"d":"1994-01-26","o":4.66,"h":4.69,"l":4.62,"c":4.66,"v":6800},{"d":"1994-01-27","o":4.62,"h":4.62,"l":4.59,"c":4.62,"v":29200},{"d":"1994-01-28","o":4.56,"h":4.62,"l":4.5,"c":4.59,"v":28000},{"d":"1994-01-31","o":4.56,"h":4.66,"l":4.56,"c":4.59,"v":26000},{"d":"1994-02-01","o":4.53,"h":4.66,"l":4.53,"c":4.66,"v":43600},{"d":"1994-02-02","o":4.66,"h":4.66,"l":4.62,"c":4.62,"v":8000},{"d":"1994-02-03","o":4.62,"h":4.69,"l":4.62,"c":4.69,"v":34000},{"d":"1994-02-04","o":4.66,"h":4.66,"l":4.47,"c":4.47,"v":28400},{"d":"1994-02-07","o":4.44,"h":4.5,"l":4.38,"c":4.47,"v":21600},{"d":"1994-02-08","o":4.5,"h":4.53,"l":4.5,"c":4.5,"v":14000},{"d":"1994-02-09","o":4.5,"h":4.56,"l":4.5,"c":4.56,"v":32800},{"d":"1994-02-10","o":4.56,"h":4.66,"l":4.56,"c":4.62,"v":18800},{"d":"1994-02-11","o":4.62,"h":4.66,"l":4.62,"c":4.62,"v":22400},{"d":"1994-02-14","o":4.62,"h":4.62,"l":4.59,"c":4.59,"v":35200},{"d":"1994-02-15","o":4.59,"h":4.62,"l":4.59,"c":4.59,"v":56400},{"d":"1994-02-16","o":4.59,"h":4.59,"l":4.53,"c":4.53,"v":17200},{"d":"1994-02-17","o":4.53,"h":4.53,"l":4.47,"c":4.47,"v":8800},{"d":"1994-02-18","o":4.53,"h":4.53,"l":4.5,"c":4.53,"v":37600},{"d":"1994-02-22","o":4.56,"h":4.56,"l":4.47,"c":4.53,"v":25600},{"d":"1994-02-23","o":4.53,"h":4.56,"l":4.47,"c":4.5,"v":53600},{"d":"1994-02-24","o":4.47,"h":4.5,"l":4.44,"c":4.47,"v":12800},{"d":"1994-02-25","o":4.44,"h":4.47,"l":4.44,"c":4.47,"v":3200},{"d":"1994-02-28","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":8000},{"d":"1994-03-01","o":4.47,"h":4.47,"l":4.41,"c":4.41,"v":22800},{"d":"1994-03-02","o":4.41,"h":4.41,"l":4.38,"c":4.38,"v":59600},{"d":"1994-03-03","o":4.34,"h":4.41,"l":4.34,"c":4.38,"v":343200},{"d":"1994-03-04","o":4.38,"h":4.47,"l":4.38,"c":4.41,"v":18800},{"d":"1994-03-07","o":4.47,"h":4.53,"l":4.47,"c":4.5,"v":23600},{"d":"1994-03-08","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":15200},{"d":"1994-03-09","o":4.44,"h":4.47,"l":4.44,"c":4.47,"v":11200},{"d":"1994-03-10","o":4.47,"h":4.47,"l":4.41,"c":4.41,"v":26800},{"d":"1994-03-11","o":4.41,"h":4.47,"l":4.41,"c":4.41,"v":27200},{"d":"1994-03-14","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":117200},{"d":"1994-03-15","o":4.44,"h":4.47,"l":4.44,"c":4.47,"v":35600},{"d":"1994-03-16","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":2000},{"d":"1994-03-17","o":4.44,"h":4.47,"l":4.44,"c":4.47,"v":313200},{"d":"1994-03-18","o":4.47,"h":4.5,"l":4.44,"c":4.5,"v":23600},{"d":"1994-03-21","o":4.44,"h":4.47,"l":4.44,"c":4.47,"v":8800},{"d":"1994-03-22","o":4.44,"h":4.47,"l":4.44,"c":4.44,"v":14000},{"d":"1994-03-23","o":4.44,"h":4.5,"l":4.44,"c":4.5,"v":14400},{"d":"1994-03-24","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":8400},{"d":"1994-03-25","o":4.44,"h":4.5,"l":4.44,"c":4.47,"v":16400},{"d":"1994-03-28","o":4.47,"h":4.5,"l":4.44,"c":4.47,"v":15600},{"d":"1994-03-29","o":4.47,"h":4.5,"l":4.47,"c":4.5,"v":115200},{"d":"1994-03-30","o":4.44,"h":4.47,"l":4.41,"c":4.44,"v":17600},{"d":"1994-03-31","o":4.47,"h":4.59,"l":4.47,"c":4.56,"v":43600},{"d":"1994-04-04","o":4.5,"h":4.53,"l":4.47,"c":4.47,"v":52800},{"d":"1994-04-05","o":4.47,"h":4.56,"l":4.47,"c":4.56,"v":276000},{"d":"1994-04-06","o":4.53,"h":4.53,"l":4.5,"c":4.53,"v":24000},{"d":"1994-04-07","o":4.53,"h":4.56,"l":4.53,"c":4.53,"v":10800},{"d":"1994-04-08","o":4.53,"h":4.56,"l":4.5,"c":4.5,"v":118800},{"d":"1994-04-11","o":4.47,"h":4.53,"l":4.47,"c":4.53,"v":14000},{"d":"1994-04-12","o":4.53,"h":4.72,"l":4.53,"c":4.72,"v":150000},{"d":"1994-04-13","o":4.69,"h":4.69,"l":4.66,"c":4.66,"v":20400},{"d":"1994-04-14","o":4.66,"h":4.72,"l":4.66,"c":4.72,"v":18000},{"d":"1994-04-15","o":4.69,"h":4.75,"l":4.69,"c":4.69,"v":5600},{"d":"1994-04-18","o":4.69,"h":4.69,"l":4.62,"c":4.62,"v":11600},{"d":"1994-04-19","o":4.62,"h":4.62,"l":4.56,"c":4.56,"v":6000},{"d":"1994-04-20","o":4.56,"h":4.56,"l":4.47,"c":4.5,"v":20800},{"d":"1994-04-21","o":4.5,"h":4.56,"l":4.5,"c":4.53,"v":7600},{"d":"1994-04-22","o":4.5,"h":4.62,"l":4.5,"c":4.59,"v":12800},{"d":"1994-04-25","o":4.62,"h":4.69,"l":4.62,"c":4.69,"v":15600},{"d":"1994-04-26","o":4.69,"h":4.69,"l":4.59,"c":4.59,"v":51600},{"d":"1994-04-28","o":4.53,"h":4.59,"l":4.5,"c":4.53,"v":12800},{"d":"1994-04-29","o":4.53,"h":4.53,"l":4.5,"c":4.5,"v":18800},{"d":"1994-05-02","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":56400},{"d":"1994-05-03","o":4.47,"h":4.66,"l":4.47,"c":4.66,"v":40400},{"d":"1994-05-04","o":4.66,"h":4.81,"l":4.66,"c":4.81,"v":34400},{"d":"1994-05-05","o":4.75,"h":4.75,"l":4.69,"c":4.72,"v":25600},{"d":"1994-05-06","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":8400},{"d":"1994-05-09","o":4.69,"h":4.72,"l":4.66,"c":4.72,"v":10400},{"d":"1994-05-10","o":4.75,"h":4.88,"l":4.75,"c":4.81,"v":72000},{"d":"1994-05-11","o":4.78,"h":4.91,"l":4.78,"c":4.81,"v":44800},{"d":"1994-05-12","o":4.84,"h":4.88,"l":4.84,"c":4.84,"v":16800},{"d":"1994-05-13","o":4.84,"h":4.88,"l":4.81,"c":4.88,"v":16800},{"d":"1994-05-16","o":4.88,"h":4.91,"l":4.88,"c":4.88,"v":25200},{"d":"1994-05-17","o":4.94,"h":4.94,"l":4.91,"c":4.91,"v":8400},{"d":"1994-05-18","o":4.94,"h":4.94,"l":4.88,"c":4.91,"v":30400},{"d":"1994-05-19","o":4.91,"h":4.91,"l":4.88,"c":4.91,"v":16400},{"d":"1994-05-20","o":4.91,"h":4.91,"l":4.88,"c":4.88,"v":15200},{"d":"1994-05-23","o":4.88,"h":4.97,"l":4.88,"c":4.97,"v":27200},{"d":"1994-05-24","o":4.94,"h":5,"l":4.91,"c":5,"v":60000},{"d":"1994-05-25","o":4.97,"h":5.03,"l":4.97,"c":5.03,"v":21200},{"d":"1994-05-26","o":5,"h":5.03,"l":5,"c":5,"v":20000},{"d":"1994-05-27","o":5,"h":5.09,"l":5,"c":5.09,"v":29200},{"d":"1994-05-31","o":5.06,"h":5.08,"l":5.03,"c":5.03,"v":36000},{"d":"1994-06-01","o":5.03,"h":5.22,"l":5.03,"c":5.22,"v":77600},{"d":"1994-06-02","o":5.28,"h":5.47,"l":5.25,"c":5.28,"v":72800},{"d":"1994-06-03","o":5.22,"h":5.44,"l":5.22,"c":5.44,"v":154000},{"d":"1994-06-06","o":5.44,"h":5.44,"l":5.38,"c":5.41,"v":27200},{"d":"1994-06-07","o":5.41,"h":5.44,"l":5.38,"c":5.38,"v":27600},{"d":"1994-06-08","o":5.38,"h":5.38,"l":5.31,"c":5.38,"v":30800},{"d":"1994-06-09","o":5.34,"h":5.34,"l":5.28,"c":5.28,"v":10000},{"d":"1994-06-10","o":5.28,"h":5.38,"l":5.25,"c":5.31,"v":26400},{"d":"1994-06-13","o":5.38,"h":5.38,"l":5.31,"c":5.38,"v":10800},{"d":"1994-06-14","o":5.31,"h":5.38,"l":5.31,"c":5.38,"v":22400},{"d":"1994-06-15","o":5.34,"h":5.56,"l":5.31,"c":5.56,"v":30000},{"d":"1994-06-16","o":5.62,"h":5.62,"l":5.47,"c":5.62,"v":80400},{"d":"1994-06-17","o":5.66,"h":5.78,"l":5.59,"c":5.78,"v":74400},{"d":"1994-06-20","o":5.75,"h":5.91,"l":5.75,"c":5.84,"v":139600},{"d":"1994-06-21","o":5.88,"h":5.88,"l":5.69,"c":5.72,"v":197200},{"d":"1994-06-22","o":5.69,"h":5.72,"l":5.69,"c":5.69,"v":45200},{"d":"1994-06-23","o":5.62,"h":5.62,"l":5.41,"c":5.41,"v":44400},{"d":"1994-06-24","o":5.38,"h":5.38,"l":5.16,"c":5.16,"v":86000},{"d":"1994-06-27","o":5.12,"h":5.34,"l":5.11,"c":5.31,"v":73200},{"d":"1994-06-28","o":5.31,"h":5.31,"l":5.19,"c":5.19,"v":18800},{"d":"1994-06-29","o":5.19,"h":5.19,"l":5.16,"c":5.19,"v":76800},{"d":"1994-06-30","o":5.19,"h":5.22,"l":5.06,"c":5.06,"v":25200},{"d":"1994-07-01","o":5.06,"h":5.06,"l":4.94,"c":5.03,"v":87600},{"d":"1994-07-05","o":5.09,"h":5.16,"l":5.09,"c":5.09,"v":36000},{"d":"1994-07-06","o":5.09,"h":5.16,"l":5.09,"c":5.16,"v":75200},{"d":"1994-07-07","o":5.09,"h":5.09,"l":4.97,"c":5.06,"v":143600},{"d":"1994-07-08","o":5.06,"h":5.06,"l":4.94,"c":4.97,"v":62400},{"d":"1994-07-11","o":4.94,"h":5,"l":4.94,"c":4.94,"v":26800},{"d":"1994-07-12","o":4.91,"h":4.91,"l":4.86,"c":4.88,"v":45200},{"d":"1994-07-13","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":12400},{"d":"1994-07-14","o":4.75,"h":4.81,"l":4.75,"c":4.78,"v":95200},{"d":"1994-07-15","o":4.81,"h":4.81,"l":4.78,"c":4.81,"v":8400},{"d":"1994-07-18","o":4.91,"h":4.91,"l":4.84,"c":4.88,"v":35600},{"d":"1994-07-19","o":4.88,"h":5.03,"l":4.84,"c":5,"v":33200},{"d":"1994-07-20","o":5,"h":5,"l":4.88,"c":4.97,"v":52000},{"d":"1994-07-21","o":4.97,"h":5.06,"l":4.97,"c":5.03,"v":23200},{"d":"1994-07-22","o":5.03,"h":5.03,"l":5,"c":5,"v":12400},{"d":"1994-07-25","o":5.03,"h":5.03,"l":5,"c":5,"v":7200},{"d":"1994-07-26","o":5.03,"h":5.09,"l":5,"c":5.09,"v":21600},{"d":"1994-07-27","o":5.06,"h":5.22,"l":5.06,"c":5.22,"v":7200},{"d":"1994-07-28","o":5.19,"h":5.25,"l":5.19,"c":5.25,"v":5600},{"d":"1994-07-29","o":5.28,"h":5.38,"l":5.28,"c":5.38,"v":19200},{"d":"1994-08-01","o":5.34,"h":5.38,"l":5.31,"c":5.34,"v":26800},{"d":"1994-08-02","o":5.34,"h":5.5,"l":5.34,"c":5.5,"v":29200},{"d":"1994-08-03","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":22800},{"d":"1994-08-04","o":5.62,"h":5.62,"l":5.59,"c":5.62,"v":30400},{"d":"1994-08-05","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":25200},{"d":"1994-08-08","o":5.47,"h":5.53,"l":5.44,"c":5.53,"v":21200},{"d":"1994-08-09","o":5.59,"h":5.59,"l":5.5,"c":5.59,"v":34400},{"d":"1994-08-10","o":5.59,"h":5.59,"l":5.47,"c":5.5,"v":52000},{"d":"1994-08-11","o":5.47,"h":5.5,"l":5.44,"c":5.47,"v":9200},{"d":"1994-08-12","o":5.41,"h":5.47,"l":5.41,"c":5.47,"v":11200},{"d":"1994-08-15","o":5.47,"h":5.53,"l":5.44,"c":5.53,"v":22400},{"d":"1994-08-16","o":5.53,"h":5.62,"l":5.53,"c":5.62,"v":25600},{"d":"1994-08-17","o":5.66,"h":5.66,"l":5.56,"c":5.59,"v":18800},{"d":"1994-08-18","o":5.59,"h":5.59,"l":5.53,"c":5.56,"v":59600},{"d":"1994-08-19","o":5.56,"h":5.56,"l":5.5,"c":5.5,"v":13200},{"d":"1994-08-22","o":5.5,"h":5.53,"l":5.47,"c":5.47,"v":4800},{"d":"1994-08-23","o":5.47,"h":5.47,"l":5.41,"c":5.47,"v":7200},{"d":"1994-08-24","o":5.47,"h":5.59,"l":5.47,"c":5.59,"v":20800},{"d":"1994-08-25","o":5.59,"h":5.62,"l":5.59,"c":5.59,"v":24800},{"d":"1994-08-26","o":5.59,"h":5.75,"l":5.59,"c":5.72,"v":24800},{"d":"1994-08-29","o":5.66,"h":5.72,"l":5.66,"c":5.69,"v":45200},{"d":"1994-08-30","o":5.72,"h":5.75,"l":5.69,"c":5.75,"v":31200},{"d":"1994-08-31","o":5.72,"h":5.72,"l":5.69,"c":5.72,"v":6000},{"d":"1994-09-01","o":5.69,"h":5.69,"l":5.59,"c":5.59,"v":14400},{"d":"1994-09-02","o":5.59,"h":5.66,"l":5.56,"c":5.66,"v":156800},{"d":"1994-09-06","o":5.62,"h":5.62,"l":5.59,"c":5.62,"v":277200},{"d":"1994-09-07","o":5.62,"h":5.66,"l":5.62,"c":5.66,"v":10800},{"d":"1994-09-08","o":5.62,"h":5.66,"l":5.62,"c":5.62,"v":7600},{"d":"1994-09-09","o":5.59,"h":5.62,"l":5.56,"c":5.62,"v":23600},{"d":"1994-09-12","o":5.66,"h":5.66,"l":5.59,"c":5.59,"v":24000},{"d":"1994-09-13","o":5.53,"h":5.59,"l":5.53,"c":5.56,"v":43600},{"d":"1994-09-14","o":5.56,"h":5.59,"l":5.56,"c":5.59,"v":14800},{"d":"1994-09-15","o":5.62,"h":5.66,"l":5.62,"c":5.66,"v":38400},{"d":"1994-09-16","o":5.69,"h":5.69,"l":5.59,"c":5.62,"v":34400},{"d":"1994-09-19","o":5.62,"h":5.62,"l":5.56,"c":5.56,"v":4000},{"d":"1994-09-20","o":5.53,"h":5.56,"l":5.5,"c":5.5,"v":12400},{"d":"1994-09-21","o":5.5,"h":5.5,"l":5.47,"c":5.5,"v":6800},{"d":"1994-09-22","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":20400},{"d":"1994-09-23","o":5.5,"h":5.5,"l":5.44,"c":5.44,"v":8400},{"d":"1994-09-26","o":5.44,"h":5.44,"l":5.38,"c":5.38,"v":22400},{"d":"1994-09-27","o":5.41,"h":5.41,"l":5.38,"c":5.38,"v":4400},{"d":"1994-09-28","o":5.34,"h":5.34,"l":5.19,"c":5.19,"v":102800},{"d":"1994-09-29","o":5.19,"h":5.25,"l":5.19,"c":5.22,"v":13200},{"d":"1994-09-30","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2400},{"d":"1994-10-03","o":5.25,"h":5.25,"l":5.19,"c":5.25,"v":57600},{"d":"1994-10-04","o":5.22,"h":5.22,"l":5.12,"c":5.12,"v":36400},{"d":"1994-10-05","o":5.12,"h":5.12,"l":5,"c":5.06,"v":26400},{"d":"1994-10-06","o":5.03,"h":5.09,"l":5,"c":5.09,"v":73600},{"d":"1994-10-07","o":5.03,"h":5.03,"l":5,"c":5.03,"v":15200},{"d":"1994-10-10","o":5.03,"h":5.03,"l":4.97,"c":5,"v":47200},{"d":"1994-10-11","o":5.03,"h":5.06,"l":5.03,"c":5.06,"v":73600},{"d":"1994-10-12","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":26000},{"d":"1994-10-13","o":5.06,"h":5.06,"l":5,"c":5,"v":174400},{"d":"1994-10-14","o":5,"h":5,"l":5,"c":5,"v":49200},{"d":"1994-10-17","o":5,"h":5,"l":4.97,"c":5,"v":48000},{"d":"1994-10-18","o":5,"h":5,"l":5,"c":5,"v":50800},{"d":"1994-10-19","o":5.03,"h":5.06,"l":5,"c":5,"v":6000},{"d":"1994-10-20","o":5.06,"h":5.06,"l":5,"c":5,"v":3200},{"d":"1994-10-21","o":5,"h":5.03,"l":5,"c":5.03,"v":6400},{"d":"1994-10-24","o":5.03,"h":5.03,"l":5,"c":5,"v":2400},{"d":"1994-10-25","o":5,"h":5.06,"l":5,"c":5.03,"v":19600},{"d":"1994-10-26","o":5.03,"h":5.03,"l":5,"c":5.03,"v":75600},{"d":"1994-10-27","o":5.03,"h":5.19,"l":5.03,"c":5.19,"v":77200},{"d":"1994-10-28","o":5.19,"h":5.22,"l":5.12,"c":5.19,"v":42400},{"d":"1994-10-31","o":5.19,"h":5.25,"l":5.19,"c":5.25,"v":55600},{"d":"1994-11-01","o":5.25,"h":5.25,"l":5.16,"c":5.16,"v":8000},{"d":"1994-11-02","o":5.12,"h":5.12,"l":5.09,"c":5.09,"v":46400},{"d":"1994-11-03","o":5.03,"h":5.09,"l":5.03,"c":5.06,"v":30000},{"d":"1994-11-04","o":5.12,"h":5.16,"l":5.09,"c":5.09,"v":66400},{"d":"1994-11-07","o":5.06,"h":5.09,"l":5.03,"c":5.09,"v":110400},{"d":"1994-11-08","o":5.09,"h":5.12,"l":5.06,"c":5.12,"v":50000},{"d":"1994-11-09","o":5.12,"h":5.16,"l":5.12,"c":5.16,"v":3200},{"d":"1994-11-10","o":5.16,"h":5.16,"l":5.12,"c":5.12,"v":3200},{"d":"1994-11-11","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":4000},{"d":"1994-11-14","o":5.12,"h":5.16,"l":5.12,"c":5.16,"v":32800},{"d":"1994-11-15","o":5.12,"h":5.16,"l":5.12,"c":5.12,"v":26800},{"d":"1994-11-16","o":5.16,"h":5.16,"l":5.09,"c":5.09,"v":29200},{"d":"1994-11-17","o":5.09,"h":5.12,"l":5.09,"c":5.12,"v":15600},{"d":"1994-11-18","o":5.12,"h":5.16,"l":5.12,"c":5.16,"v":5200},{"d":"1994-11-21","o":5.09,"h":5.12,"l":5.06,"c":5.06,"v":15600},{"d":"1994-11-22","o":5.06,"h":5.12,"l":5.03,"c":5.06,"v":34800},{"d":"1994-11-23","o":5.06,"h":5.12,"l":5.06,"c":5.09,"v":16000},{"d":"1994-11-25","o":5.09,"h":5.09,"l":5.06,"c":5.06,"v":4400},{"d":"1994-11-28","o":5.06,"h":5.09,"l":5.06,"c":5.09,"v":26800},{"d":"1994-11-29","o":5.09,"h":5.09,"l":5.06,"c":5.09,"v":9600},{"d":"1994-11-30","o":5.09,"h":5.19,"l":5.09,"c":5.19,"v":20400},{"d":"1994-12-01","o":5.16,"h":5.19,"l":5.16,"c":5.19,"v":12400},{"d":"1994-12-02","o":5.19,"h":5.25,"l":5.16,"c":5.25,"v":23600},{"d":"1994-12-05","o":5.25,"h":5.31,"l":5.25,"c":5.28,"v":20800},{"d":"1994-12-06","o":5.31,"h":5.34,"l":5.31,"c":5.34,"v":11200},{"d":"1994-12-07","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":3600},{"d":"1994-12-08","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":26400},{"d":"1994-12-09","o":5.34,"h":5.38,"l":5.34,"c":5.38,"v":22800},{"d":"1994-12-12","o":5.38,"h":5.41,"l":5.38,"c":5.41,"v":10400},{"d":"1994-12-13","o":5.41,"h":5.47,"l":5.41,"c":5.47,"v":18400},{"d":"1994-12-14","o":5.47,"h":5.66,"l":5.47,"c":5.66,"v":46400},{"d":"1994-12-15","o":5.66,"h":5.97,"l":5.66,"c":5.94,"v":135200},{"d":"1994-12-16","o":5.91,"h":5.97,"l":5.75,"c":5.84,"v":111200},{"d":"1994-12-19","o":5.81,"h":5.88,"l":5.81,"c":5.81,"v":82800},{"d":"1994-12-20","o":5.78,"h":5.81,"l":5.75,"c":5.81,"v":25200},{"d":"1994-12-21","o":5.81,"h":5.88,"l":5.81,"c":5.88,"v":90400},{"d":"1994-12-22","o":5.88,"h":5.91,"l":5.84,"c":5.84,"v":16800},{"d":"1994-12-23","o":5.84,"h":5.94,"l":5.84,"c":5.94,"v":10800},{"d":"1994-12-27","o":5.94,"h":5.97,"l":5.91,"c":5.91,"v":25200},{"d":"1994-12-28","o":5.88,"h":5.91,"l":5.84,"c":5.88,"v":31200},{"d":"1994-12-29","o":5.84,"h":5.88,"l":5.84,"c":5.84,"v":18800},{"d":"1994-12-30","o":5.81,"h":5.81,"l":5.78,"c":5.81,"v":20800},{"d":"1995-01-03","o":5.78,"h":5.78,"l":5.66,"c":5.66,"v":115200},{"d":"1995-01-04","o":5.62,"h":5.62,"l":5.59,"c":5.62,"v":106400},{"d":"1995-01-05","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":6400},{"d":"1995-01-06","o":5.66,"h":5.75,"l":5.66,"c":5.72,"v":55200},{"d":"1995-01-09","o":5.72,"h":5.78,"l":5.72,"c":5.75,"v":17600},{"d":"1995-01-10","o":5.75,"h":5.75,"l":5.66,"c":5.66,"v":18400},{"d":"1995-01-11","o":5.69,"h":5.69,"l":5.59,"c":5.66,"v":16400},{"d":"1995-01-12","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":8800},{"d":"1995-01-13","o":5.69,"h":5.72,"l":5.59,"c":5.72,"v":26400},{"d":"1995-01-16","o":5.72,"h":5.72,"l":5.69,"c":5.69,"v":24000},{"d":"1995-01-17","o":5.72,"h":5.72,"l":5.62,"c":5.62,"v":40800},{"d":"1995-01-18","o":5.66,"h":5.66,"l":5.59,"c":5.62,"v":35600},{"d":"1995-01-19","o":5.59,"h":5.66,"l":5.59,"c":5.66,"v":23600},{"d":"1995-01-20","o":5.66,"h":5.72,"l":5.66,"c":5.69,"v":37200},{"d":"1995-01-23","o":5.62,"h":5.72,"l":5.62,"c":5.72,"v":36400},{"d":"1995-01-24","o":5.72,"h":5.81,"l":5.72,"c":5.81,"v":59200},{"d":"1995-01-25","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":6800},{"d":"1995-01-26","o":5.84,"h":6,"l":5.84,"c":5.97,"v":36800},{"d":"1995-01-27","o":5.97,"h":6.09,"l":5.97,"c":6.06,"v":39200},{"d":"1995-01-30","o":6.09,"h":6.09,"l":5.97,"c":5.97,"v":23600},{"d":"1995-01-31","o":6,"h":6,"l":5.94,"c":5.94,"v":15600},{"d":"1995-02-01","o":5.91,"h":5.92,"l":5.91,"c":5.91,"v":30000},{"d":"1995-02-02","o":5.91,"h":5.97,"l":5.91,"c":5.94,"v":16800},{"d":"1995-02-03","o":5.94,"h":6,"l":5.88,"c":5.94,"v":126000},{"d":"1995-02-06","o":5.97,"h":5.97,"l":5.91,"c":5.91,"v":20800},{"d":"1995-02-07","o":5.94,"h":6.03,"l":5.91,"c":6,"v":52800},{"d":"1995-02-08","o":6,"h":6.03,"l":6,"c":6.03,"v":7200},{"d":"1995-02-09","o":6.03,"h":6.03,"l":5.94,"c":5.94,"v":14000},{"d":"1995-02-10","o":5.94,"h":5.97,"l":5.81,"c":5.81,"v":38800},{"d":"1995-02-13","o":5.81,"h":5.84,"l":5.81,"c":5.81,"v":7200},{"d":"1995-02-14","o":5.81,"h":5.81,"l":5.66,"c":5.66,"v":30400},{"d":"1995-02-15","o":5.66,"h":5.66,"l":5.56,"c":5.59,"v":46400},{"d":"1995-02-16","o":5.59,"h":5.59,"l":5.56,"c":5.59,"v":88400},{"d":"1995-02-17","o":5.59,"h":5.62,"l":5.53,"c":5.59,"v":30000},{"d":"1995-02-21","o":5.66,"h":5.66,"l":5.53,"c":5.56,"v":28800},{"d":"1995-02-22","o":5.56,"h":5.59,"l":5.53,"c":5.59,"v":8400},{"d":"1995-02-23","o":5.62,"h":5.66,"l":5.62,"c":5.66,"v":16400},{"d":"1995-02-24","o":5.69,"h":5.72,"l":5.69,"c":5.72,"v":179600},{"d":"1995-02-27","o":5.72,"h":5.72,"l":5.66,"c":5.66,"v":9600},{"d":"1995-02-28","o":5.66,"h":5.75,"l":5.66,"c":5.75,"v":40400},{"d":"1995-03-01","o":5.75,"h":5.75,"l":5.72,"c":5.75,"v":68400},{"d":"1995-03-02","o":5.75,"h":5.78,"l":5.72,"c":5.78,"v":27200},{"d":"1995-03-03","o":5.78,"h":5.81,"l":5.78,"c":5.81,"v":32000},{"d":"1995-03-06","o":5.81,"h":5.81,"l":5.69,"c":5.69,"v":47600},{"d":"1995-03-07","o":5.69,"h":5.69,"l":5.66,"c":5.69,"v":54400},{"d":"1995-03-08","o":5.69,"h":5.69,"l":5.66,"c":5.69,"v":16400},{"d":"1995-03-09","o":5.66,"h":5.69,"l":5.66,"c":5.66,"v":27600},{"d":"1995-03-10","o":5.72,"h":5.75,"l":5.66,"c":5.66,"v":28000},{"d":"1995-03-13","o":5.66,"h":5.66,"l":5.62,"c":5.66,"v":8800},{"d":"1995-03-14","o":5.69,"h":5.72,"l":5.66,"c":5.66,"v":20400},{"d":"1995-03-15","o":5.75,"h":5.75,"l":5.72,"c":5.72,"v":5200},{"d":"1995-03-16","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":17200},{"d":"1995-03-17","o":5.69,"h":5.72,"l":5.66,"c":5.66,"v":37600},{"d":"1995-03-20","o":5.66,"h":5.66,"l":5.62,"c":5.62,"v":5600},{"d":"1995-03-21","o":5.66,"h":5.66,"l":5.59,"c":5.59,"v":8800},{"d":"1995-03-22","o":5.62,"h":5.62,"l":5.47,"c":5.5,"v":123600},{"d":"1995-03-23","o":5.5,"h":5.56,"l":5.5,"c":5.56,"v":94400},{"d":"1995-03-24","o":5.56,"h":5.59,"l":5.56,"c":5.59,"v":32800},{"d":"1995-03-27","o":5.62,"h":5.72,"l":5.62,"c":5.69,"v":36400},{"d":"1995-03-28","o":5.72,"h":5.72,"l":5.66,"c":5.69,"v":51600},{"d":"1995-03-29","o":5.69,"h":5.69,"l":5.66,"c":5.69,"v":24400},{"d":"1995-03-30","o":5.69,"h":5.69,"l":5.62,"c":5.62,"v":11200},{"d":"1995-03-31","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":68400},{"d":"1995-04-03","o":5.69,"h":5.69,"l":5.59,"c":5.59,"v":53600},{"d":"1995-04-04","o":5.59,"h":5.59,"l":5.44,"c":5.44,"v":54800},{"d":"1995-04-05","o":5.44,"h":5.47,"l":5.41,"c":5.47,"v":22000},{"d":"1995-04-06","o":5.47,"h":5.47,"l":5.25,"c":5.38,"v":370400},{"d":"1995-04-07","o":5.38,"h":5.44,"l":5.34,"c":5.41,"v":120800},{"d":"1995-04-10","o":5.41,"h":5.47,"l":5.38,"c":5.44,"v":31200},{"d":"1995-04-11","o":5.44,"h":5.44,"l":5.38,"c":5.41,"v":18000},{"d":"1995-04-12","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":2400},{"d":"1995-04-13","o":5.41,"h":5.44,"l":5.41,"c":5.44,"v":42800},{"d":"1995-04-17","o":5.44,"h":5.47,"l":5.44,"c":5.47,"v":6800},{"d":"1995-04-18","o":5.47,"h":5.56,"l":5.47,"c":5.56,"v":16400},{"d":"1995-04-19","o":5.56,"h":5.62,"l":5.56,"c":5.62,"v":15600},{"d":"1995-04-20","o":5.69,"h":5.81,"l":5.69,"c":5.81,"v":50800},{"d":"1995-04-21","o":5.81,"h":5.81,"l":5.75,"c":5.75,"v":26800},{"d":"1995-04-24","o":5.75,"h":5.78,"l":5.72,"c":5.75,"v":93600},{"d":"1995-04-25","o":5.78,"h":5.78,"l":5.75,"c":5.78,"v":3200},{"d":"1995-04-26","o":5.78,"h":5.81,"l":5.72,"c":5.78,"v":35600},{"d":"1995-04-27","o":5.78,"h":5.81,"l":5.75,"c":5.75,"v":34400},{"d":"1995-04-28","o":5.78,"h":5.94,"l":5.75,"c":5.78,"v":22000},{"d":"1995-05-01","o":5.72,"h":5.75,"l":5.66,"c":5.72,"v":41200},{"d":"1995-05-02","o":5.72,"h":5.75,"l":5.72,"c":5.75,"v":1200},{"d":"1995-05-03","o":5.75,"h":5.78,"l":5.69,"c":5.69,"v":35600},{"d":"1995-05-04","o":5.69,"h":5.88,"l":5.69,"c":5.78,"v":158000},{"d":"1995-05-05","o":5.81,"h":5.84,"l":5.81,"c":5.84,"v":5600},{"d":"1995-05-08","o":5.81,"h":5.81,"l":5.78,"c":5.78,"v":8800},{"d":"1995-05-09","o":5.78,"h":5.78,"l":5.75,"c":5.75,"v":16800},{"d":"1995-05-10","o":5.75,"h":5.78,"l":5.75,"c":5.78,"v":11200},{"d":"1995-05-11","o":5.78,"h":5.78,"l":5.75,"c":5.78,"v":4400},{"d":"1995-05-12","o":5.75,"h":5.75,"l":5.72,"c":5.72,"v":10400},{"d":"1995-05-15","o":5.72,"h":5.72,"l":5.69,"c":5.72,"v":7200},{"d":"1995-05-16","o":5.75,"h":5.81,"l":5.69,"c":5.78,"v":286400},{"d":"1995-05-17","o":5.81,"h":5.81,"l":5.78,"c":5.81,"v":6400},{"d":"1995-05-18","o":5.78,"h":5.78,"l":5.75,"c":5.75,"v":6400},{"d":"1995-05-19","o":5.72,"h":5.72,"l":5.69,"c":5.69,"v":8000},{"d":"1995-05-22","o":5.69,"h":5.75,"l":5.66,"c":5.66,"v":20000},{"d":"1995-05-23","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":18800},{"d":"1995-05-24","o":5.72,"h":5.72,"l":5.62,"c":5.62,"v":13200},{"d":"1995-05-25","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":10400},{"d":"1995-05-26","o":5.69,"h":5.75,"l":5.69,"c":5.75,"v":20000},{"d":"1995-05-30","o":5.72,"h":5.72,"l":5.69,"c":5.69,"v":4400},{"d":"1995-05-31","o":5.72,"h":5.72,"l":5.66,"c":5.69,"v":2800},{"d":"1995-06-01","o":5.69,"h":5.72,"l":5.69,"c":5.72,"v":7600},{"d":"1995-06-02","o":5.69,"h":5.72,"l":5.69,"c":5.72,"v":12800},{"d":"1995-06-05","o":5.75,"h":5.75,"l":5.72,"c":5.75,"v":3200},{"d":"1995-06-06","o":5.75,"h":5.75,"l":5.69,"c":5.72,"v":51200},{"d":"1995-06-07","o":5.72,"h":5.72,"l":5.62,"c":5.62,"v":9200},{"d":"1995-06-08","o":5.59,"h":5.62,"l":5.59,"c":5.62,"v":14800},{"d":"1995-06-09","o":5.59,"h":5.62,"l":5.59,"c":5.62,"v":3600},{"d":"1995-06-12","o":5.62,"h":5.69,"l":5.59,"c":5.69,"v":27200},{"d":"1995-06-13","o":5.62,"h":5.66,"l":5.59,"c":5.62,"v":17600},{"d":"1995-06-14","o":5.62,"h":5.62,"l":5.47,"c":5.5,"v":99600},{"d":"1995-06-15","o":5.47,"h":5.59,"l":5.47,"c":5.59,"v":30000},{"d":"1995-06-16","o":5.59,"h":5.59,"l":5.56,"c":5.59,"v":19600},{"d":"1995-06-19","o":5.56,"h":5.59,"l":5.56,"c":5.56,"v":58000},{"d":"1995-06-20","o":5.56,"h":5.62,"l":5.56,"c":5.56,"v":257600},{"d":"1995-06-21","o":5.53,"h":5.59,"l":5.53,"c":5.59,"v":12000},{"d":"1995-06-22","o":5.59,"h":5.62,"l":5.59,"c":5.59,"v":31600},{"d":"1995-06-23","o":5.62,"h":5.75,"l":5.59,"c":5.75,"v":19600},{"d":"1995-06-26","o":5.75,"h":5.78,"l":5.72,"c":5.78,"v":16400},{"d":"1995-06-27","o":5.78,"h":5.81,"l":5.78,"c":5.81,"v":20400},{"d":"1995-06-28","o":5.81,"h":5.84,"l":5.81,"c":5.84,"v":4800},{"d":"1995-06-29","o":5.81,"h":5.88,"l":5.81,"c":5.84,"v":21600},{"d":"1995-06-30","o":5.81,"h":5.81,"l":5.75,"c":5.78,"v":28800},{"d":"1995-07-03","o":5.78,"h":5.81,"l":5.78,"c":5.81,"v":13200},{"d":"1995-07-05","o":5.81,"h":5.81,"l":5.78,"c":5.78,"v":16400},{"d":"1995-07-06","o":5.78,"h":5.88,"l":5.78,"c":5.88,"v":24800},{"d":"1995-07-07","o":5.84,"h":5.88,"l":5.84,"c":5.84,"v":7200},{"d":"1995-07-10","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":87200},{"d":"1995-07-11","o":5.72,"h":5.78,"l":5.72,"c":5.78,"v":13200},{"d":"1995-07-12","o":5.72,"h":5.81,"l":5.72,"c":5.75,"v":8800},{"d":"1995-07-13","o":5.81,"h":5.91,"l":5.81,"c":5.91,"v":18400},{"d":"1995-07-14","o":5.88,"h":5.91,"l":5.81,"c":5.84,"v":9600},{"d":"1995-07-17","o":5.84,"h":5.88,"l":5.84,"c":5.88,"v":29200},{"d":"1995-07-18","o":5.88,"h":5.88,"l":5.84,"c":5.88,"v":10000},{"d":"1995-07-19","o":5.88,"h":5.88,"l":5.84,"c":5.84,"v":10800},{"d":"1995-07-20","o":5.88,"h":5.91,"l":5.88,"c":5.91,"v":12400},{"d":"1995-07-21","o":5.94,"h":6.09,"l":5.94,"c":6.09,"v":40000},{"d":"1995-07-24","o":6.09,"h":6.19,"l":6.09,"c":6.19,"v":18400},{"d":"1995-07-25","o":6.16,"h":6.19,"l":6.16,"c":6.16,"v":45200},{"d":"1995-07-26","o":6.16,"h":6.25,"l":6.16,"c":6.19,"v":102000},{"d":"1995-07-27","o":6.22,"h":6.28,"l":6.16,"c":6.25,"v":54800},{"d":"1995-07-28","o":6.25,"h":6.25,"l":6.22,"c":6.22,"v":26800},{"d":"1995-07-31","o":6.22,"h":6.28,"l":6.22,"c":6.25,"v":52000},{"d":"1995-08-01","o":6.25,"h":6.31,"l":6.25,"c":6.28,"v":27600},{"d":"1995-08-02","o":6.28,"h":6.34,"l":6.25,"c":6.31,"v":96000},{"d":"1995-08-03","o":6.31,"h":6.34,"l":6.31,"c":6.34,"v":18800},{"d":"1995-08-04","o":6.34,"h":6.38,"l":6.34,"c":6.34,"v":27200},{"d":"1995-08-07","o":6.38,"h":6.38,"l":6.34,"c":6.34,"v":11200},{"d":"1995-08-08","o":6.38,"h":6.38,"l":6.28,"c":6.28,"v":39200},{"d":"1995-08-09","o":6.25,"h":6.31,"l":6.25,"c":6.28,"v":16400},{"d":"1995-08-10","o":6.31,"h":6.34,"l":6.31,"c":6.34,"v":133600},{"d":"1995-08-11","o":6.34,"h":6.41,"l":6.34,"c":6.41,"v":40000},{"d":"1995-08-14","o":6.44,"h":6.44,"l":6.41,"c":6.41,"v":24400},{"d":"1995-08-15","o":6.41,"h":6.41,"l":6.38,"c":6.38,"v":16800},{"d":"1995-08-16","o":6.38,"h":6.41,"l":6.38,"c":6.41,"v":2800},{"d":"1995-08-17","o":6.38,"h":6.47,"l":6.38,"c":6.47,"v":56400},{"d":"1995-08-18","o":6.47,"h":6.47,"l":6.44,"c":6.44,"v":8400},{"d":"1995-08-21","o":6.44,"h":6.47,"l":6.44,"c":6.47,"v":23600},{"d":"1995-08-22","o":6.47,"h":6.47,"l":6.44,"c":6.47,"v":4800},{"d":"1995-08-23","o":6.47,"h":6.47,"l":6.44,"c":6.44,"v":3600},{"d":"1995-08-24","o":6.44,"h":6.5,"l":6.44,"c":6.47,"v":9600},{"d":"1995-08-25","o":6.5,"h":6.5,"l":6.47,"c":6.47,"v":4400},{"d":"1995-08-28","o":6.5,"h":6.5,"l":6.47,"c":6.47,"v":35200},{"d":"1995-08-29","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":2400},{"d":"1995-08-30","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":2400},{"d":"1995-08-31","o":6.47,"h":6.47,"l":6.44,"c":6.44,"v":32000},{"d":"1995-09-01","o":6.47,"h":6.5,"l":6.44,"c":6.44,"v":11600},{"d":"1995-09-05","o":6.47,"h":6.53,"l":6.47,"c":6.53,"v":11200},{"d":"1995-09-06","o":6.53,"h":6.53,"l":6.53,"c":6.53,"v":5600},{"d":"1995-09-07","o":6.53,"h":6.56,"l":6.5,"c":6.56,"v":14800},{"d":"1995-09-08","o":6.59,"h":6.59,"l":6.56,"c":6.56,"v":24000},{"d":"1995-09-11","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":4800},{"d":"1995-09-12","o":6.59,"h":6.62,"l":6.56,"c":6.56,"v":83200},{"d":"1995-09-13","o":6.56,"h":6.59,"l":6.56,"c":6.59,"v":61600},{"d":"1995-09-14","o":6.59,"h":6.59,"l":6.56,"c":6.56,"v":6400},{"d":"1995-09-15","o":6.59,"h":6.59,"l":6.56,"c":6.56,"v":12000},{"d":"1995-09-18","o":6.62,"h":6.62,"l":6.59,"c":6.62,"v":87600},{"d":"1995-09-19","o":6.62,"h":6.66,"l":6.59,"c":6.66,"v":33200},{"d":"1995-09-20","o":6.66,"h":6.66,"l":6.62,"c":6.66,"v":42800},{"d":"1995-09-21","o":6.66,"h":6.66,"l":6.59,"c":6.59,"v":56000},{"d":"1995-09-22","o":6.59,"h":6.69,"l":6.59,"c":6.69,"v":23200},{"d":"1995-09-25","o":6.66,"h":6.66,"l":6.62,"c":6.66,"v":21600},{"d":"1995-09-26","o":6.66,"h":6.66,"l":6.59,"c":6.59,"v":3600},{"d":"1995-09-27","o":6.59,"h":6.59,"l":6.59,"c":6.59,"v":2000},{"d":"1995-09-28","o":6.62,"h":6.62,"l":6.56,"c":6.59,"v":10400},{"d":"1995-09-29","o":6.59,"h":6.62,"l":6.56,"c":6.62,"v":11600},{"d":"1995-10-02","o":6.62,"h":6.62,"l":6.59,"c":6.59,"v":32400},{"d":"1995-10-03","o":6.62,"h":6.62,"l":6.59,"c":6.62,"v":22400},{"d":"1995-10-04","o":6.66,"h":6.72,"l":6.66,"c":6.72,"v":44400},{"d":"1995-10-05","o":6.75,"h":6.84,"l":6.75,"c":6.84,"v":24800},{"d":"1995-10-06","o":6.81,"h":6.91,"l":6.81,"c":6.91,"v":51200},{"d":"1995-10-09","o":6.94,"h":6.97,"l":6.91,"c":6.91,"v":16000},{"d":"1995-10-10","o":6.84,"h":6.88,"l":6.81,"c":6.81,"v":17600},{"d":"1995-10-11","o":6.78,"h":6.84,"l":6.75,"c":6.78,"v":29200},{"d":"1995-10-12","o":6.78,"h":6.81,"l":6.75,"c":6.75,"v":10000},{"d":"1995-10-13","o":6.75,"h":6.75,"l":6.72,"c":6.72,"v":5200},{"d":"1995-10-16","o":6.72,"h":6.72,"l":6.66,"c":6.69,"v":45600},{"d":"1995-10-17","o":6.69,"h":6.69,"l":6.56,"c":6.59,"v":15600},{"d":"1995-10-18","o":6.59,"h":6.59,"l":6.56,"c":6.56,"v":7200},{"d":"1995-10-19","o":6.56,"h":6.66,"l":6.56,"c":6.62,"v":41600},{"d":"1995-10-20","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":10400},{"d":"1995-10-23","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1600},{"d":"1995-10-24","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":4400},{"d":"1995-10-25","o":6.72,"h":6.72,"l":6.69,"c":6.69,"v":5600},{"d":"1995-10-26","o":6.66,"h":6.66,"l":6.62,"c":6.66,"v":12800},{"d":"1995-10-27","o":6.62,"h":6.66,"l":6.56,"c":6.59,"v":4400},{"d":"1995-10-30","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":3200},{"d":"1995-10-31","o":6.66,"h":6.66,"l":6.59,"c":6.62,"v":8000},{"d":"1995-11-01","o":6.62,"h":6.69,"l":6.62,"c":6.69,"v":14000},{"d":"1995-11-02","o":6.69,"h":6.69,"l":6.66,"c":6.66,"v":4000},{"d":"1995-11-03","o":6.66,"h":6.66,"l":6.59,"c":6.59,"v":16000},{"d":"1995-11-06","o":6.59,"h":6.59,"l":6.56,"c":6.56,"v":3200},{"d":"1995-11-07","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":7200},{"d":"1995-11-08","o":6.56,"h":6.59,"l":6.56,"c":6.56,"v":6000},{"d":"1995-11-09","o":6.59,"h":6.62,"l":6.56,"c":6.56,"v":17200},{"d":"1995-11-10","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":6800},{"d":"1995-11-13","o":6.56,"h":6.62,"l":6.56,"c":6.56,"v":14800},{"d":"1995-11-14","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":5200},{"d":"1995-11-15","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":1600},{"d":"1995-11-16","o":6.59,"h":6.59,"l":6.59,"c":6.59,"v":3200},{"d":"1995-11-17","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":14000},{"d":"1995-11-20","o":6.75,"h":6.78,"l":6.72,"c":6.78,"v":31200},{"d":"1995-11-21","o":6.78,"h":6.88,"l":6.78,"c":6.84,"v":18800},{"d":"1995-11-22","o":6.84,"h":6.91,"l":6.84,"c":6.91,"v":21200},{"d":"1995-11-24","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":2000},{"d":"1995-11-27","o":6.88,"h":6.88,"l":6.84,"c":6.84,"v":23200},{"d":"1995-11-28","o":6.84,"h":6.84,"l":6.84,"c":6.84,"v":4000},{"d":"1995-11-29","o":6.88,"h":6.97,"l":6.88,"c":6.97,"v":17600},{"d":"1995-11-30","o":7,"h":7.03,"l":7,"c":7.03,"v":6800},{"d":"1995-12-01","o":7.03,"h":7.06,"l":7,"c":7,"v":36000},{"d":"1995-12-04","o":7,"h":7.12,"l":7,"c":7.12,"v":153200},{"d":"1995-12-05","o":7.06,"h":7.06,"l":7,"c":7,"v":29600},{"d":"1995-12-06","o":6.97,"h":7,"l":6.94,"c":7,"v":30000},{"d":"1995-12-07","o":6.97,"h":7,"l":6.94,"c":6.97,"v":31600},{"d":"1995-12-08","o":6.94,"h":6.94,"l":6.94,"c":6.94,"v":400},{"d":"1995-12-11","o":6.97,"h":6.97,"l":6.91,"c":6.94,"v":8400},{"d":"1995-12-12","o":6.91,"h":6.91,"l":6.88,"c":6.88,"v":18000},{"d":"1995-12-13","o":6.91,"h":6.94,"l":6.91,"c":6.91,"v":12400},{"d":"1995-12-14","o":6.91,"h":6.94,"l":6.91,"c":6.94,"v":9600},{"d":"1995-12-15","o":6.94,"h":7.06,"l":6.94,"c":7,"v":48800},{"d":"1995-12-18","o":6.94,"h":6.94,"l":6.91,"c":6.94,"v":40400},{"d":"1995-12-19","o":6.91,"h":6.91,"l":6.81,"c":6.84,"v":29600},{"d":"1995-12-20","o":6.84,"h":6.91,"l":6.84,"c":6.91,"v":30000},{"d":"1995-12-21","o":6.91,"h":6.94,"l":6.88,"c":6.91,"v":18000},{"d":"1995-12-22","o":6.94,"h":6.97,"l":6.94,"c":6.97,"v":7600},{"d":"1995-12-26","o":6.94,"h":6.94,"l":6.94,"c":6.94,"v":41600},{"d":"1995-12-27","o":6.97,"h":7,"l":6.97,"c":6.97,"v":23600},{"d":"1995-12-28","o":6.97,"h":6.97,"l":6.94,"c":6.97,"v":20000},{"d":"1995-12-29","o":6.97,"h":6.97,"l":6.94,"c":6.94,"v":72000},{"d":"1996-01-02","o":6.94,"h":7,"l":6.94,"c":7,"v":26000},{"d":"1996-01-03","o":7,"h":7,"l":7,"c":7,"v":46000},{"d":"1996-01-04","o":7.03,"h":7.03,"l":7,"c":7.03,"v":14800},{"d":"1996-01-05","o":7,"h":7,"l":6.94,"c":6.97,"v":11600},{"d":"1996-01-08","o":6.97,"h":6.97,"l":6.97,"c":6.97,"v":6800},{"d":"1996-01-09","o":6.94,"h":7,"l":6.94,"c":7,"v":14800},{"d":"1996-01-10","o":6.94,"h":7.03,"l":6.94,"c":7.03,"v":48400},{"d":"1996-01-11","o":7,"h":7.03,"l":6.97,"c":7.03,"v":18400},{"d":"1996-01-12","o":7.03,"h":7.06,"l":7,"c":7.03,"v":36800},{"d":"1996-01-15","o":7.03,"h":7.06,"l":7.03,"c":7.06,"v":108800},{"d":"1996-01-16","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":5600},{"d":"1996-01-17","o":7.03,"h":7.06,"l":7,"c":7.06,"v":3200},{"d":"1996-01-18","o":7.03,"h":7.03,"l":7,"c":7.03,"v":22400},{"d":"1996-01-19","o":7.03,"h":7.09,"l":7.03,"c":7.09,"v":24800},{"d":"1996-01-22","o":7.06,"h":7.06,"l":7.03,"c":7.03,"v":8800},{"d":"1996-01-23","o":7.03,"h":7.06,"l":7.02,"c":7.03,"v":156000},{"d":"1996-01-24","o":7.06,"h":7.06,"l":7.06,"c":7.06,"v":4400},{"d":"1996-01-25","o":7.06,"h":7.09,"l":7.06,"c":7.09,"v":22000},{"d":"1996-01-26","o":7.06,"h":7.06,"l":7.03,"c":7.06,"v":88000},{"d":"1996-01-29","o":7.06,"h":7.06,"l":7.03,"c":7.06,"v":6000},{"d":"1996-01-30","o":7.03,"h":7.06,"l":6.97,"c":6.97,"v":166400},{"d":"1996-01-31","o":7,"h":7.06,"l":7,"c":7,"v":127600},{"d":"1996-02-01","o":7,"h":7.03,"l":6.94,"c":6.94,"v":144800},{"d":"1996-02-02","o":6.94,"h":6.97,"l":6.91,"c":6.94,"v":13200},{"d":"1996-02-05","o":6.94,"h":6.94,"l":6.75,"c":6.75,"v":24800},{"d":"1996-02-06","o":6.75,"h":6.88,"l":6.75,"c":6.84,"v":36400},{"d":"1996-02-07","o":6.84,"h":6.88,"l":6.84,"c":6.88,"v":18800},{"d":"1996-02-08","o":6.91,"h":6.94,"l":6.91,"c":6.94,"v":19200},{"d":"1996-02-09","o":6.94,"h":7.03,"l":6.94,"c":7.03,"v":21600},{"d":"1996-02-12","o":7.03,"h":7.06,"l":7.03,"c":7.06,"v":22000},{"d":"1996-02-13","o":7.06,"h":7.06,"l":7.06,"c":7.06,"v":7600},{"d":"1996-02-14","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":26800},{"d":"1996-02-15","o":7.03,"h":7.09,"l":7.03,"c":7.09,"v":19200},{"d":"1996-02-16","o":7.06,"h":7.09,"l":7.06,"c":7.09,"v":15200},{"d":"1996-02-20","o":7.09,"h":7.16,"l":7.06,"c":7.09,"v":59600},{"d":"1996-02-21","o":7.09,"h":7.12,"l":7.06,"c":7.12,"v":53600},{"d":"1996-02-22","o":7.09,"h":7.22,"l":7.09,"c":7.22,"v":25200},{"d":"1996-02-23","o":7.22,"h":7.34,"l":7.22,"c":7.34,"v":29600},{"d":"1996-02-26","o":7.34,"h":7.41,"l":7.34,"c":7.38,"v":20000},{"d":"1996-02-27","o":7.31,"h":7.38,"l":7.31,"c":7.38,"v":16400},{"d":"1996-02-28","o":7.34,"h":7.34,"l":7.34,"c":7.34,"v":24800},{"d":"1996-02-29","o":7.31,"h":7.34,"l":7.31,"c":7.34,"v":25600},{"d":"1996-03-01","o":7.34,"h":7.34,"l":7.31,"c":7.34,"v":13600},{"d":"1996-03-04","o":7.44,"h":7.66,"l":7.44,"c":7.59,"v":107200},{"d":"1996-03-05","o":7.56,"h":7.56,"l":7.53,"c":7.56,"v":54400},{"d":"1996-03-06","o":7.53,"h":7.56,"l":7.5,"c":7.53,"v":31600},{"d":"1996-03-07","o":7.53,"h":7.53,"l":7.44,"c":7.47,"v":40400},{"d":"1996-03-08","o":7.47,"h":7.47,"l":7.44,"c":7.47,"v":32400},{"d":"1996-03-11","o":7.44,"h":7.47,"l":7.44,"c":7.47,"v":12400},{"d":"1996-03-12","o":7.5,"h":7.5,"l":7.47,"c":7.5,"v":35600},{"d":"1996-03-13","o":7.5,"h":7.59,"l":7.5,"c":7.56,"v":17600},{"d":"1996-03-14","o":7.59,"h":7.75,"l":7.59,"c":7.75,"v":34800},{"d":"1996-03-15","o":7.69,"h":7.72,"l":7.66,"c":7.72,"v":15200},{"d":"1996-03-18","o":7.72,"h":7.78,"l":7.72,"c":7.75,"v":17600},{"d":"1996-03-19","o":7.72,"h":7.75,"l":7.72,"c":7.75,"v":10800},{"d":"1996-03-20","o":7.75,"h":7.94,"l":7.72,"c":7.94,"v":41600},{"d":"1996-03-21","o":7.94,"h":7.94,"l":7.91,"c":7.94,"v":13600},{"d":"1996-03-22","o":7.97,"h":8,"l":7.94,"c":7.97,"v":10000},{"d":"1996-03-25","o":7.97,"h":7.97,"l":7.94,"c":7.94,"v":17600},{"d":"1996-03-26","o":7.97,"h":7.97,"l":7.94,"c":7.97,"v":20400},{"d":"1996-03-27","o":8,"h":8.03,"l":7.97,"c":8,"v":18400},{"d":"1996-03-28","o":8.03,"h":8.16,"l":8.03,"c":8.12,"v":25200},{"d":"1996-03-29","o":8.16,"h":8.31,"l":8.16,"c":8.28,"v":34400},{"d":"1996-04-01","o":8.25,"h":8.31,"l":8.25,"c":8.28,"v":9600},{"d":"1996-04-02","o":8.28,"h":8.34,"l":8.28,"c":8.34,"v":45200},{"d":"1996-04-03","o":8.34,"h":8.59,"l":8.34,"c":8.59,"v":25200},{"d":"1996-04-04","o":8.56,"h":8.78,"l":8.53,"c":8.66,"v":108400},{"d":"1996-04-08","o":8.62,"h":8.62,"l":8.53,"c":8.53,"v":34000},{"d":"1996-04-09","o":8.59,"h":8.59,"l":8.5,"c":8.5,"v":20400},{"d":"1996-04-10","o":8.53,"h":8.53,"l":8.5,"c":8.5,"v":13200},{"d":"1996-04-11","o":8.41,"h":8.44,"l":8.38,"c":8.41,"v":24000},{"d":"1996-04-12","o":8.41,"h":8.41,"l":8.34,"c":8.38,"v":28400},{"d":"1996-04-15","o":8.38,"h":8.44,"l":8.38,"c":8.44,"v":38400},{"d":"1996-04-16","o":8.41,"h":8.41,"l":8.34,"c":8.34,"v":25600},{"d":"1996-04-17","o":8.34,"h":8.34,"l":8.28,"c":8.28,"v":16400},{"d":"1996-04-18","o":8.31,"h":8.34,"l":8.28,"c":8.31,"v":78400},{"d":"1996-04-19","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":29200},{"d":"1996-04-22","o":8.34,"h":8.41,"l":8.31,"c":8.31,"v":32000},{"d":"1996-04-23","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":8400},{"d":"1996-04-24","o":8.38,"h":8.41,"l":8.34,"c":8.41,"v":15600},{"d":"1996-04-25","o":8.41,"h":8.41,"l":8.34,"c":8.34,"v":3200},{"d":"1996-04-26","o":8.38,"h":8.38,"l":8.34,"c":8.34,"v":8000},{"d":"1996-04-29","o":8.34,"h":8.5,"l":8.34,"c":8.5,"v":26400},{"d":"1996-04-30","o":8.56,"h":8.56,"l":8.53,"c":8.53,"v":32000},{"d":"1996-05-01","o":8.56,"h":8.56,"l":8.56,"c":8.56,"v":29600},{"d":"1996-05-02","o":8.56,"h":8.59,"l":8.56,"c":8.59,"v":44800},{"d":"1996-05-03","o":8.56,"h":8.56,"l":8.53,"c":8.53,"v":39600},{"d":"1996-05-06","o":8.53,"h":8.59,"l":8.53,"c":8.59,"v":12000},{"d":"1996-05-07","o":8.56,"h":8.72,"l":8.56,"c":8.72,"v":30000},{"d":"1996-05-08","o":8.75,"h":8.88,"l":8.72,"c":8.88,"v":58000},{"d":"1996-05-09","o":8.88,"h":8.91,"l":8.81,"c":8.88,"v":20000},{"d":"1996-05-10","o":8.88,"h":8.91,"l":8.78,"c":8.81,"v":28800},{"d":"1996-05-13","o":8.84,"h":8.84,"l":8.81,"c":8.84,"v":3600},{"d":"1996-05-14","o":8.81,"h":8.81,"l":8.78,"c":8.81,"v":2400},{"d":"1996-05-15","o":9,"h":9,"l":8.88,"c":8.94,"v":132000},{"d":"1996-05-16","o":8.84,"h":8.84,"l":8.81,"c":8.84,"v":21200},{"d":"1996-05-17","o":8.84,"h":9,"l":8.84,"c":8.91,"v":45600},{"d":"1996-05-20","o":8.91,"h":8.91,"l":8.81,"c":8.84,"v":42800},{"d":"1996-05-21","o":8.84,"h":8.84,"l":8.78,"c":8.78,"v":12800},{"d":"1996-05-22","o":8.81,"h":8.81,"l":8.78,"c":8.81,"v":8000},{"d":"1996-05-23","o":8.81,"h":8.81,"l":8.78,"c":8.81,"v":4000},{"d":"1996-05-24","o":8.72,"h":8.75,"l":8.72,"c":8.75,"v":18800},{"d":"1996-05-28","o":8.75,"h":8.77,"l":8.75,"c":8.77,"v":2000},{"d":"1996-05-29","o":8.78,"h":8.78,"l":8.75,"c":8.75,"v":85200},{"d":"1996-05-30","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":5600},{"d":"1996-05-31","o":8.78,"h":9.62,"l":8.78,"c":9.53,"v":78000},{"d":"1996-06-03","o":9.5,"h":9.5,"l":9.41,"c":9.44,"v":30000},{"d":"1996-06-04","o":9.44,"h":9.44,"l":9.41,"c":9.44,"v":11600},{"d":"1996-06-05","o":9.38,"h":9.44,"l":9.38,"c":9.41,"v":17200},{"d":"1996-06-06","o":9.41,"h":9.41,"l":9.31,"c":9.31,"v":56400},{"d":"1996-06-07","o":9.28,"h":9.28,"l":9.22,"c":9.22,"v":2400},{"d":"1996-06-10","o":9.25,"h":9.31,"l":9.25,"c":9.28,"v":19600},{"d":"1996-06-11","o":9.34,"h":9.34,"l":9.31,"c":9.34,"v":14000},{"d":"1996-06-12","o":9.34,"h":9.34,"l":9.28,"c":9.28,"v":4800},{"d":"1996-06-13","o":9.31,"h":9.53,"l":9.31,"c":9.44,"v":44800},{"d":"1996-06-14","o":9.44,"h":9.44,"l":9.38,"c":9.41,"v":52000},{"d":"1996-06-17","o":9.38,"h":9.38,"l":9.28,"c":9.28,"v":8800},{"d":"1996-06-18","o":9.31,"h":9.44,"l":9.31,"c":9.41,"v":33200},{"d":"1996-06-19","o":9.44,"h":9.62,"l":9.44,"c":9.47,"v":465600},{"d":"1996-06-20","o":9.5,"h":9.62,"l":9.47,"c":9.53,"v":59200},{"d":"1996-06-21","o":9.59,"h":9.75,"l":9.59,"c":9.62,"v":36400},{"d":"1996-06-24","o":9.62,"h":9.62,"l":9.53,"c":9.59,"v":186000},{"d":"1996-06-25","o":9.59,"h":9.62,"l":9.59,"c":9.62,"v":48800},{"d":"1996-06-26","o":9.62,"h":9.69,"l":9.62,"c":9.66,"v":48000},{"d":"1996-06-27","o":9.66,"h":9.66,"l":9.59,"c":9.62,"v":138000},{"d":"1996-06-28","o":9.56,"h":9.78,"l":9.56,"c":9.78,"v":66000},{"d":"1996-07-01","o":9.84,"h":9.84,"l":9.81,"c":9.84,"v":78400},{"d":"1996-07-02","o":9.84,"h":9.91,"l":9.84,"c":9.91,"v":9200},{"d":"1996-07-03","o":9.88,"h":9.91,"l":9.84,"c":9.91,"v":17200},{"d":"1996-07-05","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":8400},{"d":"1996-07-08","o":9.88,"h":9.94,"l":9.88,"c":9.91,"v":40800},{"d":"1996-07-09","o":9.94,"h":9.97,"l":9.94,"c":9.94,"v":18800},{"d":"1996-07-10","o":9.97,"h":10.09,"l":9.97,"c":10.09,"v":21600},{"d":"1996-07-11","o":10.03,"h":10.03,"l":9.94,"c":9.97,"v":18400},{"d":"1996-07-12","o":9.94,"h":9.94,"l":9.88,"c":9.94,"v":37600},{"d":"1996-07-15","o":9.97,"h":9.97,"l":9.88,"c":9.88,"v":98400},{"d":"1996-07-16","o":9.88,"h":9.88,"l":9.47,"c":9.47,"v":126400},{"d":"1996-07-17","o":9.5,"h":9.5,"l":9.47,"c":9.47,"v":53200},{"d":"1996-07-18","o":9.47,"h":9.47,"l":9.41,"c":9.41,"v":104400},{"d":"1996-07-19","o":9.41,"h":9.41,"l":9.31,"c":9.31,"v":67600},{"d":"1996-07-22","o":9.34,"h":9.34,"l":9.31,"c":9.31,"v":18400},{"d":"1996-07-23","o":9.34,"h":9.34,"l":9.19,"c":9.19,"v":144400},{"d":"1996-07-24","o":9.19,"h":9.22,"l":9.16,"c":9.19,"v":71200},{"d":"1996-07-25","o":9.19,"h":9.25,"l":9.19,"c":9.19,"v":72400},{"d":"1996-07-26","o":9.19,"h":9.19,"l":9.06,"c":9.06,"v":58000},{"d":"1996-07-29","o":9.09,"h":9.09,"l":8.78,"c":8.78,"v":43200},{"d":"1996-07-30","o":8.84,"h":8.84,"l":8.75,"c":8.75,"v":63200},{"d":"1996-07-31","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":29600},{"d":"1996-08-01","o":8.81,"h":8.81,"l":8.75,"c":8.75,"v":63600},{"d":"1996-08-02","o":8.75,"h":8.81,"l":8.75,"c":8.78,"v":45600},{"d":"1996-08-05","o":8.84,"h":9.06,"l":8.84,"c":9.06,"v":50400},{"d":"1996-08-06","o":9.06,"h":9.38,"l":9.06,"c":9.25,"v":126800},{"d":"1996-08-07","o":9.38,"h":9.38,"l":8.88,"c":8.88,"v":73800},{"d":"1996-08-08","o":9,"h":9,"l":8.81,"c":8.81,"v":34000},{"d":"1996-08-09","o":8.94,"h":9,"l":8.88,"c":9,"v":47200},{"d":"1996-08-12","o":8.94,"h":9,"l":8.81,"c":8.94,"v":12600},{"d":"1996-08-13","o":8.94,"h":8.94,"l":8.56,"c":8.69,"v":35800},{"d":"1996-08-14","o":8.69,"h":8.69,"l":8.56,"c":8.56,"v":11400},{"d":"1996-08-15","o":8.56,"h":8.69,"l":8.56,"c":8.69,"v":18600},{"d":"1996-08-16","o":8.75,"h":8.75,"l":8.62,"c":8.75,"v":10600},{"d":"1996-08-19","o":8.81,"h":8.88,"l":8.75,"c":8.81,"v":14600},{"d":"1996-08-20","o":8.88,"h":8.94,"l":8.5,"c":8.5,"v":193000},{"d":"1996-08-21","o":8.56,"h":8.75,"l":8.56,"c":8.62,"v":79000},{"d":"1996-08-22","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":226400},{"d":"1996-08-23","o":8.69,"h":8.75,"l":8.69,"c":8.69,"v":12000},{"d":"1996-08-26","o":8.69,"h":8.75,"l":8.62,"c":8.62,"v":10200},{"d":"1996-08-27","o":8.62,"h":8.69,"l":8.56,"c":8.69,"v":33800},{"d":"1996-08-28","o":8.56,"h":8.69,"l":8.44,"c":8.62,"v":15000},{"d":"1996-08-29","o":8.69,"h":8.75,"l":8.62,"c":8.69,"v":5800},{"d":"1996-08-30","o":8.69,"h":8.69,"l":8.5,"c":8.56,"v":57000},{"d":"1996-09-03","o":8.56,"h":8.62,"l":8.44,"c":8.5,"v":32600},{"d":"1996-09-04","o":8.62,"h":8.62,"l":8.38,"c":8.38,"v":72200},{"d":"1996-09-05","o":8.38,"h":8.38,"l":8.25,"c":8.25,"v":26800},{"d":"1996-09-06","o":8.31,"h":8.5,"l":8.31,"c":8.44,"v":17800},{"d":"1996-09-09","o":8.5,"h":8.62,"l":8.38,"c":8.38,"v":54400},{"d":"1996-09-10","o":8.44,"h":8.62,"l":8.44,"c":8.56,"v":8800},{"d":"1996-09-11","o":8.75,"h":8.88,"l":8.69,"c":8.88,"v":28400},{"d":"1996-09-12","o":8.81,"h":8.88,"l":8.81,"c":8.81,"v":14600},{"d":"1996-09-13","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":6200},{"d":"1996-09-16","o":8.75,"h":8.75,"l":8.69,"c":8.69,"v":17800},{"d":"1996-09-17","o":8.75,"h":8.88,"l":8.62,"c":8.81,"v":51800},{"d":"1996-09-18","o":8.88,"h":8.88,"l":8.38,"c":8.44,"v":60400},{"d":"1996-09-19","o":8.44,"h":8.44,"l":7.94,"c":8.12,"v":72200},{"d":"1996-09-20","o":8.12,"h":8.25,"l":7.81,"c":7.81,"v":53400},{"d":"1996-09-23","o":7.81,"h":7.88,"l":7.75,"c":7.88,"v":23600},{"d":"1996-09-24","o":7.88,"h":8.12,"l":7.88,"c":8.12,"v":37600},{"d":"1996-09-25","o":8.25,"h":8.44,"l":8.19,"c":8.44,"v":36600},{"d":"1996-09-26","o":8.44,"h":8.62,"l":8.38,"c":8.44,"v":29400},{"d":"1996-09-27","o":8.5,"h":8.5,"l":8.44,"c":8.5,"v":3000},{"d":"1996-09-30","o":8.44,"h":8.5,"l":8.44,"c":8.44,"v":13800},{"d":"1996-10-01","o":8.5,"h":8.5,"l":8.31,"c":8.38,"v":7600},{"d":"1996-10-02","o":8.38,"h":8.44,"l":8.31,"c":8.44,"v":102600},{"d":"1996-10-03","o":8.38,"h":8.44,"l":8.31,"c":8.31,"v":225000},{"d":"1996-10-04","o":8.31,"h":8.44,"l":8.31,"c":8.44,"v":9600},{"d":"1996-10-07","o":8.38,"h":8.5,"l":8.38,"c":8.44,"v":25400},{"d":"1996-10-08","o":8.44,"h":8.5,"l":8.44,"c":8.5,"v":25600},{"d":"1996-10-09","o":8.44,"h":8.75,"l":8.44,"c":8.69,"v":29800},{"d":"1996-10-10","o":8.75,"h":9,"l":8.75,"c":8.94,"v":31800},{"d":"1996-10-11","o":9,"h":9.19,"l":8.88,"c":9.19,"v":38200},{"d":"1996-10-14","o":9.25,"h":9.5,"l":9.25,"c":9.44,"v":17000},{"d":"1996-10-15","o":9.5,"h":9.69,"l":9.44,"c":9.5,"v":41800},{"d":"1996-10-16","o":9.5,"h":9.5,"l":9.19,"c":9.19,"v":34800},{"d":"1996-10-17","o":9.25,"h":9.31,"l":8.88,"c":8.88,"v":55800},{"d":"1996-10-18","o":8.94,"h":9.06,"l":8.94,"c":9.06,"v":10800},{"d":"1996-10-21","o":9.06,"h":9.06,"l":8.88,"c":8.94,"v":3000},{"d":"1996-10-22","o":8.94,"h":9,"l":8.94,"c":8.94,"v":1000},{"d":"1996-10-23","o":9,"h":9,"l":8.88,"c":8.94,"v":13800},{"d":"1996-10-24","o":8.94,"h":8.94,"l":8.81,"c":8.88,"v":6200},{"d":"1996-10-25","o":8.81,"h":8.88,"l":8.62,"c":8.69,"v":23200},{"d":"1996-10-28","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":11000},{"d":"1996-10-29","o":8.5,"h":8.62,"l":8.31,"c":8.56,"v":32200},{"d":"1996-10-30","o":8.69,"h":8.69,"l":8.62,"c":8.69,"v":23400},{"d":"1996-10-31","o":8.62,"h":8.81,"l":8.62,"c":8.81,"v":8800},{"d":"1996-11-01","o":8.75,"h":8.81,"l":8.62,"c":8.69,"v":17800},{"d":"1996-11-04","o":8.69,"h":8.69,"l":8.5,"c":8.5,"v":17400},{"d":"1996-11-05","o":8.44,"h":8.44,"l":8.25,"c":8.25,"v":48400},{"d":"1996-11-06","o":8.25,"h":8.25,"l":8.19,"c":8.19,"v":38000},{"d":"1996-11-07","o":8.19,"h":8.38,"l":8.12,"c":8.38,"v":17200},{"d":"1996-11-08","o":8.38,"h":8.5,"l":8.31,"c":8.5,"v":15400},{"d":"1996-11-11","o":8.56,"h":8.62,"l":8.56,"c":8.56,"v":8200},{"d":"1996-11-12","o":8.56,"h":8.62,"l":8.56,"c":8.62,"v":13600},{"d":"1996-11-13","o":8.69,"h":8.75,"l":8.56,"c":8.69,"v":77200},{"d":"1996-11-14","o":8.69,"h":8.81,"l":8.69,"c":8.81,"v":27800},{"d":"1996-11-15","o":8.75,"h":8.81,"l":8.75,"c":8.75,"v":13600},{"d":"1996-11-18","o":8.75,"h":8.75,"l":8.69,"c":8.69,"v":24000},{"d":"1996-11-19","o":8.69,"h":8.75,"l":8.69,"c":8.75,"v":10800},{"d":"1996-11-20","o":8.81,"h":8.81,"l":8.56,"c":8.56,"v":212200},{"d":"1996-11-21","o":8.56,"h":8.69,"l":8.56,"c":8.56,"v":55400},{"d":"1996-11-22","o":8.56,"h":8.62,"l":8.5,"c":8.56,"v":52400},{"d":"1996-11-25","o":8.56,"h":8.56,"l":8.25,"c":8.31,"v":75200},{"d":"1996-11-26","o":8.31,"h":8.56,"l":8.31,"c":8.5,"v":35400},{"d":"1996-11-27","o":8.5,"h":8.56,"l":8.5,"c":8.56,"v":18000},{"d":"1996-11-29","o":8.56,"h":8.62,"l":8.56,"c":8.62,"v":8200},{"d":"1996-12-02","o":8.56,"h":8.56,"l":8.38,"c":8.44,"v":31400},{"d":"1996-12-03","o":8.44,"h":8.5,"l":8.31,"c":8.5,"v":95400},{"d":"1996-12-04","o":8.5,"h":8.5,"l":8.44,"c":8.44,"v":19200},{"d":"1996-12-05","o":8.47,"h":8.5,"l":8.44,"c":8.5,"v":8800},{"d":"1996-12-06","o":8.47,"h":8.56,"l":8.44,"c":8.5,"v":33200},{"d":"1996-12-09","o":8.5,"h":8.56,"l":8.31,"c":8.31,"v":34600},{"d":"1996-12-10","o":8.25,"h":8.31,"l":8.06,"c":8.12,"v":56600},{"d":"1996-12-11","o":8.06,"h":8.12,"l":8,"c":8,"v":35000},{"d":"1996-12-12","o":8,"h":8,"l":7.88,"c":7.94,"v":150000},{"d":"1996-12-13","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":59200},{"d":"1996-12-16","o":7.81,"h":8.25,"l":7.81,"c":8.12,"v":86200},{"d":"1996-12-17","o":8.19,"h":8.19,"l":7.88,"c":7.88,"v":27600},{"d":"1996-12-18","o":7.88,"h":8,"l":7.88,"c":8,"v":137200},{"d":"1996-12-19","o":8.06,"h":8.38,"l":8.06,"c":8.31,"v":166000},{"d":"1996-12-20","o":8.38,"h":8.44,"l":8.25,"c":8.44,"v":30600},{"d":"1996-12-23","o":8.44,"h":8.5,"l":8.38,"c":8.5,"v":29200},{"d":"1996-12-24","o":8.5,"h":8.56,"l":8.5,"c":8.56,"v":14000},{"d":"1996-12-26","o":8.56,"h":8.75,"l":8.56,"c":8.56,"v":47000},{"d":"1996-12-27","o":8.5,"h":8.56,"l":8.44,"c":8.44,"v":19400},{"d":"1996-12-30","o":8.5,"h":9,"l":8.5,"c":9,"v":98000},{"d":"1996-12-31","o":8.94,"h":9.25,"l":8.94,"c":9.25,"v":51400},{"d":"1997-01-02","o":9.38,"h":9.56,"l":9.31,"c":9.56,"v":35800},{"d":"1997-01-03","o":9.62,"h":9.62,"l":9.06,"c":9.12,"v":70000},{"d":"1997-01-06","o":9.19,"h":9.44,"l":9.19,"c":9.31,"v":30400},{"d":"1997-01-07","o":9.31,"h":9.38,"l":9.19,"c":9.38,"v":25400},{"d":"1997-01-08","o":9.38,"h":9.5,"l":9.38,"c":9.44,"v":91200},{"d":"1997-01-09","o":9.5,"h":9.69,"l":9.5,"c":9.62,"v":40200},{"d":"1997-01-10","o":9.56,"h":9.75,"l":9.56,"c":9.62,"v":20000},{"d":"1997-01-13","o":9.69,"h":9.75,"l":9.69,"c":9.69,"v":31800},{"d":"1997-01-14","o":9.75,"h":9.81,"l":9.62,"c":9.75,"v":36200},{"d":"1997-01-15","o":9.81,"h":9.88,"l":9.69,"c":9.88,"v":32000},{"d":"1997-01-16","o":9.81,"h":9.88,"l":9.75,"c":9.75,"v":26600},{"d":"1997-01-17","o":9.81,"h":9.81,"l":9.62,"c":9.69,"v":58000},{"d":"1997-01-20","o":9.62,"h":9.69,"l":9.44,"c":9.44,"v":25800},{"d":"1997-01-21","o":9.5,"h":9.5,"l":9.31,"c":9.31,"v":18600},{"d":"1997-01-22","o":9.44,"h":9.44,"l":9.31,"c":9.38,"v":15800},{"d":"1997-01-23","o":9.44,"h":9.44,"l":9.31,"c":9.31,"v":21800},{"d":"1997-01-24","o":9.31,"h":9.44,"l":9.31,"c":9.44,"v":25400},{"d":"1997-01-27","o":9.44,"h":9.56,"l":9.38,"c":9.5,"v":53000},{"d":"1997-01-28","o":9.56,"h":9.56,"l":9.44,"c":9.56,"v":22200},{"d":"1997-01-29","o":9.56,"h":9.69,"l":9.56,"c":9.62,"v":20200},{"d":"1997-01-30","o":9.69,"h":9.69,"l":9.56,"c":9.56,"v":31400},{"d":"1997-01-31","o":9.62,"h":9.62,"l":9.31,"c":9.44,"v":35600},{"d":"1997-02-03","o":9.38,"h":9.38,"l":9.06,"c":9.25,"v":28400},{"d":"1997-02-04","o":9.31,"h":9.31,"l":9.12,"c":9.19,"v":23400},{"d":"1997-02-05","o":9.25,"h":9.25,"l":9.06,"c":9.12,"v":44000},{"d":"1997-02-06","o":9.19,"h":9.19,"l":9,"c":9,"v":47000},{"d":"1997-02-07","o":9,"h":9.06,"l":9,"c":9.06,"v":19400},{"d":"1997-02-10","o":9.19,"h":9.38,"l":9.19,"c":9.38,"v":24000},{"d":"1997-02-11","o":9.38,"h":9.44,"l":9.31,"c":9.31,"v":19800},{"d":"1997-02-12","o":9.38,"h":9.44,"l":9.38,"c":9.38,"v":21000},{"d":"1997-02-13","o":9.5,"h":9.5,"l":9.44,"c":9.5,"v":23200},{"d":"1997-02-14","o":9.44,"h":9.56,"l":9.38,"c":9.38,"v":69600},{"d":"1997-02-18","o":9.5,"h":9.56,"l":9.38,"c":9.5,"v":40400},{"d":"1997-02-19","o":9.56,"h":9.56,"l":9.44,"c":9.5,"v":38000},{"d":"1997-02-20","o":9.5,"h":9.56,"l":9.44,"c":9.44,"v":14000},{"d":"1997-02-21","o":9.5,"h":9.5,"l":9.31,"c":9.31,"v":12000},{"d":"1997-02-24","o":9.44,"h":9.5,"l":9.31,"c":9.44,"v":18400},{"d":"1997-02-25","o":9.5,"h":9.5,"l":9.38,"c":9.44,"v":7600},{"d":"1997-02-26","o":9.44,"h":9.44,"l":9.38,"c":9.38,"v":28000},{"d":"1997-02-27","o":9.44,"h":9.44,"l":9.38,"c":9.38,"v":15200},{"d":"1997-02-28","o":9.38,"h":9.38,"l":9.31,"c":9.38,"v":15400},{"d":"1997-03-03","o":9.38,"h":9.38,"l":9.25,"c":9.31,"v":6400},{"d":"1997-03-04","o":9.31,"h":9.31,"l":9.19,"c":9.25,"v":11800},{"d":"1997-03-05","o":9.38,"h":9.38,"l":9.12,"c":9.25,"v":35000},{"d":"1997-03-06","o":9.31,"h":9.31,"l":9.06,"c":9.12,"v":34600},{"d":"1997-03-07","o":9.12,"h":9.12,"l":9,"c":9.06,"v":30800},{"d":"1997-03-10","o":9.19,"h":9.19,"l":9,"c":9.06,"v":18600},{"d":"1997-03-11","o":9.19,"h":9.19,"l":8.69,"c":9.06,"v":108800},{"d":"1997-03-12","o":9.06,"h":9.12,"l":9,"c":9.06,"v":23400},{"d":"1997-03-13","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":9400},{"d":"1997-03-14","o":9.06,"h":9.06,"l":9,"c":9.06,"v":16800},{"d":"1997-03-17","o":9.06,"h":9.06,"l":8.94,"c":9,"v":23600},{"d":"1997-03-18","o":9.06,"h":9.06,"l":8.94,"c":8.94,"v":24600},{"d":"1997-03-19","o":9,"h":9.44,"l":9,"c":9.44,"v":34800},{"d":"1997-03-20","o":9.44,"h":9.62,"l":9.44,"c":9.5,"v":118000},{"d":"1997-03-21","o":9.5,"h":9.62,"l":9.5,"c":9.56,"v":54400},{"d":"1997-03-24","o":9.62,"h":9.62,"l":9.25,"c":9.62,"v":1114200},{"d":"1997-03-25","o":9.69,"h":9.75,"l":9.62,"c":9.75,"v":20400},{"d":"1997-03-26","o":9.75,"h":9.75,"l":9.62,"c":9.69,"v":106200},{"d":"1997-03-27","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":10600},{"d":"1997-03-31","o":9.62,"h":9.62,"l":9.31,"c":9.38,"v":47600},{"d":"1997-04-01","o":9.38,"h":9.38,"l":9.19,"c":9.31,"v":20800},{"d":"1997-04-02","o":9.31,"h":9.31,"l":9.22,"c":9.25,"v":46000},{"d":"1997-04-03","o":9.25,"h":9.25,"l":8.94,"c":8.94,"v":29800},{"d":"1997-04-04","o":8.88,"h":8.94,"l":8.88,"c":8.94,"v":25800},{"d":"1997-04-07","o":8.94,"h":8.94,"l":8.81,"c":8.81,"v":9600},{"d":"1997-04-08","o":8.75,"h":9.12,"l":8.75,"c":9.12,"v":64400},{"d":"1997-04-09","o":9.06,"h":9.12,"l":8.94,"c":9.06,"v":24800},{"d":"1997-04-10","o":9.06,"h":9.25,"l":9,"c":9,"v":37000},{"d":"1997-04-11","o":8.94,"h":9,"l":8.88,"c":9,"v":14400},{"d":"1997-04-14","o":9,"h":9,"l":8.88,"c":9,"v":23200},{"d":"1997-04-15","o":8.94,"h":9.25,"l":8.94,"c":9.25,"v":37000},{"d":"1997-04-16","o":9.19,"h":9.31,"l":9.12,"c":9.19,"v":13200},{"d":"1997-04-17","o":9.19,"h":9.69,"l":9.19,"c":9.31,"v":51600},{"d":"1997-04-18","o":9.25,"h":9.31,"l":9.12,"c":9.25,"v":67000},{"d":"1997-04-21","o":9.31,"h":9.31,"l":9.06,"c":9.06,"v":13600},{"d":"1997-04-22","o":9.12,"h":9.12,"l":8.88,"c":9.06,"v":23000},{"d":"1997-04-23","o":9.12,"h":9.19,"l":9.12,"c":9.19,"v":8200},{"d":"1997-04-24","o":9.19,"h":9.25,"l":9.19,"c":9.19,"v":13200},{"d":"1997-04-25","o":9.25,"h":9.25,"l":9.19,"c":9.19,"v":3400},{"d":"1997-04-28","o":9.25,"h":9.44,"l":9.25,"c":9.38,"v":24400},{"d":"1997-04-29","o":9.44,"h":9.44,"l":9.38,"c":9.38,"v":9400},{"d":"1997-04-30","o":9.44,"h":9.44,"l":9.31,"c":9.38,"v":40000},{"d":"1997-05-01","o":9.38,"h":9.38,"l":9.19,"c":9.31,"v":36400},{"d":"1997-05-02","o":9.31,"h":9.5,"l":9.31,"c":9.44,"v":109600},{"d":"1997-05-05","o":9.44,"h":9.56,"l":9.44,"c":9.5,"v":62200},{"d":"1997-05-06","o":9.56,"h":9.56,"l":9.5,"c":9.56,"v":26000},{"d":"1997-05-07","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":34000},{"d":"1997-05-08","o":9.62,"h":9.69,"l":9.56,"c":9.69,"v":78800},{"d":"1997-05-09","o":9.69,"h":9.69,"l":9.62,"c":9.62,"v":30400},{"d":"1997-05-12","o":9.62,"h":9.62,"l":9.56,"c":9.62,"v":48800},{"d":"1997-05-13","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":40400},{"d":"1997-05-14","o":9.62,"h":9.75,"l":9.56,"c":9.62,"v":82200},{"d":"1997-05-15","o":9.62,"h":9.62,"l":9.56,"c":9.62,"v":41400},{"d":"1997-05-16","o":9.62,"h":9.62,"l":9.56,"c":9.62,"v":20200},{"d":"1997-05-19","o":9.62,"h":9.62,"l":9.44,"c":9.44,"v":25000},{"d":"1997-05-20","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":37000},{"d":"1997-05-21","o":9.5,"h":9.56,"l":9.38,"c":9.56,"v":51600},{"d":"1997-05-22","o":9.56,"h":9.62,"l":9.5,"c":9.62,"v":16200},{"d":"1997-05-23","o":9.62,"h":9.81,"l":9.62,"c":9.81,"v":83600},{"d":"1997-05-27","o":9.81,"h":9.81,"l":9.75,"c":9.81,"v":34600},{"d":"1997-05-28","o":9.81,"h":9.81,"l":9.75,"c":9.81,"v":110400},{"d":"1997-05-29","o":9.81,"h":9.81,"l":9.69,"c":9.75,"v":55800},{"d":"1997-05-30","o":9.75,"h":9.75,"l":9.62,"c":9.69,"v":79200},{"d":"1997-06-02","o":9.81,"h":9.94,"l":9.75,"c":9.81,"v":102800},{"d":"1997-06-03","o":9.81,"h":9.88,"l":9.81,"c":9.88,"v":104400},{"d":"1997-06-04","o":9.94,"h":9.94,"l":9.88,"c":9.88,"v":39000},{"d":"1997-06-05","o":9.88,"h":10,"l":9.88,"c":10,"v":153600},{"d":"1997-06-06","o":9.88,"h":9.94,"l":9.81,"c":9.88,"v":38600},{"d":"1997-06-09","o":9.88,"h":9.88,"l":9.81,"c":9.88,"v":24400},{"d":"1997-06-10","o":9.88,"h":9.88,"l":9.81,"c":9.81,"v":13400},{"d":"1997-06-11","o":9.88,"h":9.88,"l":9.81,"c":9.88,"v":33600},{"d":"1997-06-12","o":9.88,"h":9.88,"l":9.81,"c":9.88,"v":28600},{"d":"1997-06-13","o":9.88,"h":9.88,"l":9.81,"c":9.88,"v":48400},{"d":"1997-06-16","o":9.88,"h":9.88,"l":9.69,"c":9.75,"v":24600},{"d":"1997-06-17","o":9.69,"h":9.75,"l":9.69,"c":9.75,"v":21800},{"d":"1997-06-18","o":9.75,"h":9.75,"l":9.56,"c":9.62,"v":52600},{"d":"1997-06-19","o":9.62,"h":9.62,"l":9.44,"c":9.5,"v":92400},{"d":"1997-06-20","o":9.31,"h":9.56,"l":9.25,"c":9.5,"v":202800},{"d":"1997-06-23","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":44600},{"d":"1997-06-24","o":9.62,"h":9.69,"l":9.56,"c":9.62,"v":23200},{"d":"1997-06-25","o":9.62,"h":9.62,"l":9.47,"c":9.47,"v":53400},{"d":"1997-06-26","o":9.59,"h":9.59,"l":9.38,"c":9.41,"v":52000},{"d":"1997-06-27","o":9.41,"h":9.59,"l":9.41,"c":9.41,"v":105800},{"d":"1997-06-30","o":9.53,"h":9.69,"l":9.53,"c":9.66,"v":48400},{"d":"1997-07-01","o":9.69,"h":9.72,"l":9.66,"c":9.69,"v":21800},{"d":"1997-07-02","o":9.78,"h":9.78,"l":9.69,"c":9.75,"v":17200},{"d":"1997-07-03","o":9.81,"h":9.88,"l":9.78,"c":9.88,"v":10000},{"d":"1997-07-07","o":9.88,"h":10,"l":9.84,"c":10,"v":38000},{"d":"1997-07-08","o":10,"h":10.12,"l":10,"c":10.12,"v":90600},{"d":"1997-07-09","o":10,"h":10.19,"l":9.94,"c":10.06,"v":36800},{"d":"1997-07-10","o":10.12,"h":10.47,"l":10.12,"c":10.47,"v":43600},{"d":"1997-07-11","o":10.53,"h":10.88,"l":10.47,"c":10.84,"v":45200},{"d":"1997-07-14","o":10.84,"h":11.03,"l":10.84,"c":11,"v":54000},{"d":"1997-07-15","o":11.06,"h":11.06,"l":10.88,"c":10.91,"v":27400},{"d":"1997-07-16","o":10.94,"h":11.06,"l":10.84,"c":11.06,"v":21800},{"d":"1997-07-17","o":11,"h":11.06,"l":10.94,"c":10.97,"v":20000},{"d":"1997-07-18","o":10.97,"h":11.03,"l":10.88,"c":11,"v":34600},{"d":"1997-07-21","o":11,"h":11,"l":10.75,"c":10.75,"v":33000},{"d":"1997-07-22","o":10.78,"h":10.88,"l":10.75,"c":10.78,"v":26000},{"d":"1997-07-23","o":10.81,"h":10.81,"l":10.66,"c":10.72,"v":20600},{"d":"1997-07-24","o":10.75,"h":10.97,"l":10.72,"c":10.91,"v":25600},{"d":"1997-07-25","o":10.94,"h":10.94,"l":10.88,"c":10.91,"v":10400},{"d":"1997-07-28","o":10.91,"h":10.91,"l":10.81,"c":10.88,"v":31600},{"d":"1997-07-29","o":10.91,"h":11.03,"l":10.88,"c":11.03,"v":13200},{"d":"1997-07-30","o":11.12,"h":11.38,"l":11.09,"c":11.38,"v":46200},{"d":"1997-07-31","o":11.38,"h":11.59,"l":11.38,"c":11.56,"v":62000},{"d":"1997-08-01","o":11.56,"h":11.78,"l":11.56,"c":11.78,"v":104000},{"d":"1997-08-04","o":11.84,"h":12.03,"l":11.78,"c":12,"v":53400},{"d":"1997-08-05","o":12.06,"h":12.06,"l":11.97,"c":11.97,"v":11600},{"d":"1997-08-06","o":12.06,"h":12.16,"l":12,"c":12.12,"v":31000},{"d":"1997-08-07","o":12.19,"h":12.5,"l":12.16,"c":12.5,"v":69600},{"d":"1997-08-08","o":12.47,"h":12.47,"l":11.91,"c":11.94,"v":68800},{"d":"1997-08-11","o":12,"h":12.06,"l":11.78,"c":11.81,"v":21400},{"d":"1997-08-12","o":11.91,"h":12,"l":11.88,"c":11.91,"v":21000},{"d":"1997-08-13","o":12,"h":12.03,"l":11.97,"c":12,"v":38800},{"d":"1997-08-14","o":12.09,"h":12.16,"l":12.09,"c":12.16,"v":15800},{"d":"1997-08-15","o":12.19,"h":12.25,"l":12.16,"c":12.25,"v":41400},{"d":"1997-08-18","o":12.25,"h":12.28,"l":12.16,"c":12.25,"v":45000},{"d":"1997-08-19","o":12.22,"h":12.28,"l":12.19,"c":12.28,"v":26000},{"d":"1997-08-20","o":12.28,"h":12.31,"l":12.25,"c":12.28,"v":4200},{"d":"1997-08-21","o":12.31,"h":12.31,"l":12.25,"c":12.25,"v":10400},{"d":"1997-08-22","o":12.25,"h":12.31,"l":12.22,"c":12.31,"v":7000},{"d":"1997-08-25","o":12.31,"h":12.34,"l":12.03,"c":12.06,"v":56400},{"d":"1997-08-26","o":12.16,"h":12.25,"l":12.16,"c":12.25,"v":40600},{"d":"1997-08-27","o":12.25,"h":12.25,"l":12.22,"c":12.22,"v":11800},{"d":"1997-08-28","o":12.22,"h":12.28,"l":12.22,"c":12.28,"v":10600},{"d":"1997-08-29","o":12.28,"h":12.31,"l":12.25,"c":12.28,"v":13600},{"d":"1997-09-02","o":12.28,"h":12.31,"l":12.28,"c":12.31,"v":14400},{"d":"1997-09-03","o":12.31,"h":12.41,"l":12.31,"c":12.41,"v":10000},{"d":"1997-09-04","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":43800},{"d":"1997-09-05","o":12.28,"h":12.34,"l":12.25,"c":12.34,"v":49600},{"d":"1997-09-08","o":12.44,"h":12.5,"l":12.41,"c":12.5,"v":37000},{"d":"1997-09-09","o":12.56,"h":12.72,"l":12.5,"c":12.66,"v":27600},{"d":"1997-09-10","o":12.62,"h":12.72,"l":12.62,"c":12.66,"v":13600},{"d":"1997-09-11","o":12.59,"h":12.59,"l":12.5,"c":12.53,"v":14800},{"d":"1997-09-12","o":12.53,"h":12.75,"l":12.53,"c":12.72,"v":15200},{"d":"1997-09-15","o":12.75,"h":12.75,"l":12.56,"c":12.72,"v":34400},{"d":"1997-09-16","o":12.78,"h":12.88,"l":12.62,"c":12.88,"v":28400},{"d":"1997-09-17","o":12.94,"h":13.12,"l":12.94,"c":13.03,"v":22800},{"d":"1997-09-18","o":13.06,"h":13.12,"l":13.06,"c":13.06,"v":7800},{"d":"1997-09-19","o":13,"h":13.25,"l":13,"c":13.16,"v":24000},{"d":"1997-09-22","o":13.19,"h":13.25,"l":12.94,"c":12.94,"v":46000},{"d":"1997-09-23","o":12.94,"h":13.03,"l":12.75,"c":13.03,"v":26600},{"d":"1997-09-24","o":13.03,"h":13.09,"l":12.88,"c":12.88,"v":24600},{"d":"1997-09-25","o":12.94,"h":12.94,"l":12.72,"c":12.84,"v":16200},{"d":"1997-09-26","o":12.81,"h":12.84,"l":12.81,"c":12.84,"v":12000},{"d":"1997-09-29","o":12.81,"h":12.91,"l":12.75,"c":12.91,"v":19400},{"d":"1997-09-30","o":12.97,"h":13.22,"l":12.97,"c":13.19,"v":31600},{"d":"1997-10-01","o":13.16,"h":13.22,"l":13.12,"c":13.22,"v":11800},{"d":"1997-10-02","o":13.22,"h":13.22,"l":13.09,"c":13.22,"v":16200},{"d":"1997-10-03","o":13.19,"h":13.22,"l":13.16,"c":13.19,"v":5800},{"d":"1997-10-06","o":13.22,"h":13.75,"l":13.22,"c":13.72,"v":109000},{"d":"1997-10-07","o":13.84,"h":14.44,"l":13.84,"c":14.38,"v":65600},{"d":"1997-10-08","o":14.41,"h":14.59,"l":14.38,"c":14.53,"v":55600},{"d":"1997-10-09","o":14.53,"h":14.56,"l":14.47,"c":14.53,"v":96200},{"d":"1997-10-10","o":14.47,"h":14.5,"l":14.34,"c":14.44,"v":33600},{"d":"1997-10-13","o":14.44,"h":14.44,"l":14.34,"c":14.38,"v":11400},{"d":"1997-10-14","o":14.38,"h":14.38,"l":14.09,"c":14.12,"v":19800},{"d":"1997-10-15","o":14.09,"h":14.22,"l":14,"c":14.22,"v":36600},{"d":"1997-10-16","o":14.25,"h":14.34,"l":14.25,"c":14.25,"v":11000},{"d":"1997-10-17","o":14.12,"h":14.16,"l":13.72,"c":13.84,"v":35800},{"d":"1997-10-20","o":13.94,"h":14.03,"l":13.88,"c":13.94,"v":19800},{"d":"1997-10-21","o":14.06,"h":14.19,"l":14,"c":14.19,"v":45200},{"d":"1997-10-22","o":14.22,"h":14.25,"l":13.88,"c":14,"v":37200},{"d":"1997-10-23","o":13.94,"h":14.12,"l":13.94,"c":14.12,"v":24000},{"d":"1997-10-24","o":13.75,"h":13.78,"l":13.47,"c":13.56,"v":60200},{"d":"1997-10-27","o":13.5,"h":13.5,"l":13.03,"c":13.09,"v":25600},{"d":"1997-10-28","o":12.81,"h":12.81,"l":12.5,"c":12.75,"v":98400},{"d":"1997-10-29","o":12.88,"h":13.38,"l":12.88,"c":13.28,"v":47000},{"d":"1997-10-30","o":13.25,"h":13.41,"l":13.25,"c":13.28,"v":14800},{"d":"1997-10-31","o":13.38,"h":13.56,"l":13.38,"c":13.56,"v":17800},{"d":"1997-11-03","o":13.59,"h":13.72,"l":13.59,"c":13.72,"v":10200},{"d":"1997-11-04","o":13.75,"h":13.78,"l":13.72,"c":13.72,"v":7000},{"d":"1997-11-05","o":13.75,"h":13.75,"l":13.56,"c":13.56,"v":12000},{"d":"1997-11-06","o":13.47,"h":13.5,"l":13.25,"c":13.41,"v":39800},{"d":"1997-11-07","o":12.97,"h":13.22,"l":12.97,"c":13.22,"v":52400},{"d":"1997-11-10","o":13.28,"h":13.34,"l":13.12,"c":13.22,"v":18400},{"d":"1997-11-11","o":13.34,"h":13.38,"l":13.28,"c":13.38,"v":8400},{"d":"1997-11-12","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":14000},{"d":"1997-11-13","o":13.38,"h":13.38,"l":13.16,"c":13.19,"v":9200},{"d":"1997-11-14","o":13.28,"h":13.28,"l":13.09,"c":13.22,"v":22200},{"d":"1997-11-17","o":13.25,"h":13.34,"l":13.25,"c":13.28,"v":22600},{"d":"1997-11-18","o":13.28,"h":13.69,"l":13.28,"c":13.69,"v":41200},{"d":"1997-11-19","o":13.69,"h":13.75,"l":13.66,"c":13.72,"v":12800},{"d":"1997-11-20","o":13.75,"h":13.94,"l":13.69,"c":13.91,"v":21000},{"d":"1997-11-21","o":13.78,"h":13.81,"l":13.69,"c":13.75,"v":28200},{"d":"1997-11-24","o":13.75,"h":13.75,"l":13.53,"c":13.66,"v":49800},{"d":"1997-11-25","o":13.66,"h":13.88,"l":13.66,"c":13.81,"v":21200},{"d":"1997-11-26","o":13.94,"h":13.94,"l":13.78,"c":13.88,"v":14200},{"d":"1997-11-28","o":13.88,"h":13.94,"l":13.88,"c":13.94,"v":2800},{"d":"1997-12-01","o":14.06,"h":14.84,"l":14.06,"c":14.75,"v":45200},{"d":"1997-12-02","o":14.69,"h":14.69,"l":14.47,"c":14.5,"v":51400},{"d":"1997-12-03","o":14.5,"h":14.81,"l":14.5,"c":14.81,"v":62800},{"d":"1997-12-04","o":14.81,"h":15,"l":14.81,"c":15,"v":23200},{"d":"1997-12-05","o":14.88,"h":14.94,"l":14.78,"c":14.84,"v":66000},{"d":"1997-12-08","o":14.84,"h":14.91,"l":14.81,"c":14.91,"v":16200},{"d":"1997-12-09","o":15,"h":15.34,"l":14.97,"c":15.28,"v":68800},{"d":"1997-12-10","o":15.28,"h":15.28,"l":15.12,"c":15.22,"v":17400},{"d":"1997-12-11","o":15.22,"h":15.22,"l":14.97,"c":15.06,"v":11800},{"d":"1997-12-12","o":15,"h":15.06,"l":14.94,"c":15,"v":31200},{"d":"1997-12-15","o":15,"h":15.09,"l":14.81,"c":14.81,"v":31800},{"d":"1997-12-16","o":14.84,"h":14.84,"l":14.56,"c":14.69,"v":55400},{"d":"1997-12-17","o":14.69,"h":14.72,"l":14.44,"c":14.5,"v":115800},{"d":"1997-12-18","o":14.47,"h":14.59,"l":14.47,"c":14.56,"v":44000},{"d":"1997-12-19","o":14.5,"h":15.19,"l":14.5,"c":15.16,"v":40000},{"d":"1997-12-22","o":15.28,"h":15.62,"l":15.28,"c":15.34,"v":34600},{"d":"1997-12-23","o":15.47,"h":15.75,"l":15.47,"c":15.75,"v":38000},{"d":"1997-12-24","o":15.62,"h":15.62,"l":15.28,"c":15.34,"v":20600},{"d":"1997-12-26","o":15.47,"h":15.47,"l":15.38,"c":15.44,"v":4000},{"d":"1997-12-29","o":15.5,"h":15.72,"l":15.5,"c":15.66,"v":33000},{"d":"1997-12-30","o":15.66,"h":15.72,"l":15.53,"c":15.66,"v":28600},{"d":"1997-12-31","o":15.62,"h":15.62,"l":15.28,"c":15.28,"v":41000},{"d":"1998-01-02","o":15.38,"h":15.72,"l":15.31,"c":15.62,"v":35000},{"d":"1998-01-05","o":15.72,"h":15.72,"l":15.44,"c":15.44,"v":64800},{"d":"1998-01-06","o":15.44,"h":15.44,"l":15,"c":15.03,"v":332200},{"d":"1998-01-07","o":15.03,"h":15.16,"l":14.97,"c":15.09,"v":64800},{"d":"1998-01-08","o":15.06,"h":15.06,"l":14.91,"c":14.91,"v":17000},{"d":"1998-01-09","o":14.97,"h":14.97,"l":14.34,"c":14.5,"v":57400},{"d":"1998-01-12","o":14.31,"h":14.38,"l":14.06,"c":14.06,"v":88400},{"d":"1998-01-13","o":14.09,"h":14.12,"l":13.97,"c":13.97,"v":55200},{"d":"1998-01-14","o":14.03,"h":14.16,"l":14,"c":14.09,"v":55400},{"d":"1998-01-15","o":14.09,"h":14.34,"l":14.09,"c":14.31,"v":84600},{"d":"1998-01-16","o":14.44,"h":14.56,"l":14.38,"c":14.53,"v":36800},{"d":"1998-01-20","o":14.62,"h":15.03,"l":14.62,"c":15,"v":80800},{"d":"1998-01-21","o":15.06,"h":15.38,"l":15.03,"c":15.25,"v":80000},{"d":"1998-01-22","o":15.22,"h":15.41,"l":15.19,"c":15.28,"v":47600},{"d":"1998-01-23","o":15.41,"h":15.47,"l":15.19,"c":15.31,"v":199800},{"d":"1998-01-26","o":15.41,"h":15.56,"l":15.41,"c":15.41,"v":69400},{"d":"1998-01-27","o":15.44,"h":15.56,"l":15.25,"c":15.38,"v":89400},{"d":"1998-01-28","o":15.44,"h":15.56,"l":15.31,"c":15.34,"v":69200},{"d":"1998-01-29","o":15.44,"h":15.44,"l":15.31,"c":15.38,"v":55400},{"d":"1998-01-30","o":15.38,"h":15.47,"l":15.28,"c":15.28,"v":43400},{"d":"1998-02-02","o":15.34,"h":15.5,"l":14.56,"c":14.62,"v":108000},{"d":"1998-02-03","o":14.75,"h":15,"l":14.72,"c":14.97,"v":95800},{"d":"1998-02-04","o":14.97,"h":15,"l":14.84,"c":14.91,"v":58400},{"d":"1998-02-05","o":14.97,"h":15.56,"l":14.97,"c":15.53,"v":29000},{"d":"1998-02-06","o":15.53,"h":15.69,"l":15.53,"c":15.69,"v":52200},{"d":"1998-02-09","o":15.62,"h":15.78,"l":15.59,"c":15.75,"v":78200},{"d":"1998-02-10","o":15.59,"h":16,"l":15.59,"c":15.94,"v":45800},{"d":"1998-02-11","o":16,"h":16.12,"l":16,"c":16.12,"v":48800},{"d":"1998-02-12","o":16.06,"h":16.12,"l":15.97,"c":16.12,"v":43600},{"d":"1998-02-13","o":16.12,"h":16.25,"l":16.09,"c":16.25,"v":37000},{"d":"1998-02-17","o":16.25,"h":16.44,"l":16.22,"c":16.44,"v":25200},{"d":"1998-02-18","o":16.44,"h":16.5,"l":16.41,"c":16.5,"v":25400},{"d":"1998-02-19","o":16.56,"h":16.75,"l":16.56,"c":16.69,"v":37800},{"d":"1998-02-20","o":16.62,"h":17.12,"l":16.62,"c":17.09,"v":44400},{"d":"1998-02-23","o":17.06,"h":17.12,"l":16.91,"c":17.12,"v":31800},{"d":"1998-02-24","o":17,"h":17.12,"l":16.94,"c":17.12,"v":33200},{"d":"1998-02-25","o":17.12,"h":17.44,"l":17.12,"c":17.31,"v":36800},{"d":"1998-02-26","o":17.25,"h":17.69,"l":17.25,"c":17.62,"v":43000},{"d":"1998-02-27","o":17.66,"h":18.06,"l":17.47,"c":18,"v":440200},{"d":"1998-03-02","o":18.03,"h":18.38,"l":18.03,"c":18.38,"v":113600},{"d":"1998-03-03","o":18.38,"h":18.47,"l":18.31,"c":18.41,"v":32600},{"d":"1998-03-04","o":18.38,"h":18.47,"l":17.91,"c":17.94,"v":37600},{"d":"1998-03-05","o":17.88,"h":17.91,"l":17.41,"c":17.44,"v":33600},{"d":"1998-03-06","o":17.34,"h":18,"l":17.09,"c":18,"v":60000},{"d":"1998-03-09","o":18,"h":18,"l":17.59,"c":17.62,"v":21200},{"d":"1998-03-10","o":17.62,"h":17.94,"l":17.62,"c":17.81,"v":42400},{"d":"1998-03-11","o":18,"h":18.12,"l":17.81,"c":17.84,"v":84800},{"d":"1998-03-12","o":17.88,"h":18.28,"l":17.88,"c":18.12,"v":32800},{"d":"1998-03-13","o":18.19,"h":18.44,"l":18.12,"c":18.28,"v":22600},{"d":"1998-03-16","o":18.41,"h":18.47,"l":18.38,"c":18.38,"v":17200},{"d":"1998-03-17","o":18.5,"h":18.5,"l":18.09,"c":18.12,"v":21600},{"d":"1998-03-18","o":18.12,"h":18.44,"l":18.06,"c":18.09,"v":25000},{"d":"1998-03-19","o":18,"h":18.03,"l":17.59,"c":17.75,"v":57800},{"d":"1998-03-20","o":17.69,"h":17.72,"l":17.47,"c":17.66,"v":35600},{"d":"1998-03-23","o":17.78,"h":17.78,"l":16.84,"c":16.84,"v":62400},{"d":"1998-03-24","o":16.72,"h":16.72,"l":15.84,"c":16,"v":72600},{"d":"1998-03-25","o":16.03,"h":16.16,"l":15.38,"c":15.59,"v":131000},{"d":"1998-03-26","o":15.59,"h":15.62,"l":15.22,"c":15.5,"v":49600},{"d":"1998-03-27","o":15.56,"h":15.62,"l":15.38,"c":15.47,"v":104800},{"d":"1998-03-30","o":15.47,"h":15.5,"l":15.25,"c":15.44,"v":20400},{"d":"1998-03-31","o":15.44,"h":15.53,"l":15.22,"c":15.53,"v":152200},{"d":"1998-04-01","o":15.5,"h":15.84,"l":15.5,"c":15.69,"v":36400},{"d":"1998-04-02","o":15.69,"h":15.69,"l":15.19,"c":15.34,"v":128000},{"d":"1998-04-03","o":15.38,"h":15.38,"l":15,"c":15.19,"v":54800},{"d":"1998-04-06","o":15.19,"h":15.41,"l":15.12,"c":15.28,"v":47000},{"d":"1998-04-07","o":15.28,"h":15.34,"l":14.75,"c":14.84,"v":41400},{"d":"1998-04-08","o":14.84,"h":15,"l":14.62,"c":14.62,"v":80600},{"d":"1998-04-09","o":14.72,"h":14.75,"l":14.22,"c":14.44,"v":68200},{"d":"1998-04-13","o":14.44,"h":14.69,"l":14.25,"c":14.38,"v":86400},{"d":"1998-04-14","o":14.44,"h":14.69,"l":14.44,"c":14.66,"v":101600},{"d":"1998-04-15","o":14.62,"h":14.81,"l":14.62,"c":14.81,"v":65200},{"d":"1998-04-16","o":14.94,"h":15,"l":14.88,"c":14.94,"v":48000},{"d":"1998-04-17","o":14.94,"h":14.94,"l":14.91,"c":14.94,"v":15000},{"d":"1998-04-20","o":14.94,"h":15.12,"l":14.91,"c":14.94,"v":23800},{"d":"1998-04-21","o":14.94,"h":15.16,"l":14.91,"c":15.12,"v":32000},{"d":"1998-04-22","o":15.12,"h":15.31,"l":15.12,"c":15.25,"v":20400},{"d":"1998-04-23","o":15.19,"h":15.19,"l":14.72,"c":14.72,"v":89800},{"d":"1998-04-24","o":14.84,"h":15,"l":14.84,"c":14.94,"v":51600},{"d":"1998-04-27","o":14.91,"h":14.91,"l":14.06,"c":14.47,"v":118400},{"d":"1998-04-28","o":14.53,"h":14.62,"l":14.31,"c":14.31,"v":101000},{"d":"1998-04-29","o":14.31,"h":14.72,"l":14.31,"c":14.72,"v":62800},{"d":"1998-04-30","o":14.78,"h":14.78,"l":14.38,"c":14.47,"v":34800},{"d":"1998-05-01","o":14.53,"h":14.62,"l":14.34,"c":14.47,"v":24600},{"d":"1998-05-04","o":14.59,"h":15.03,"l":14.59,"c":14.97,"v":62200},{"d":"1998-05-05","o":14.94,"h":15,"l":14.94,"c":14.94,"v":88400},{"d":"1998-05-06","o":15,"h":15,"l":14.81,"c":14.81,"v":30800},{"d":"1998-05-07","o":14.81,"h":15.06,"l":14.81,"c":14.94,"v":59800},{"d":"1998-05-08","o":14.94,"h":15.56,"l":14.94,"c":14.97,"v":49200},{"d":"1998-05-11","o":15,"h":15.16,"l":15,"c":15.09,"v":63400},{"d":"1998-05-12","o":15.19,"h":15.19,"l":14.75,"c":14.75,"v":30600},{"d":"1998-05-13","o":14.75,"h":14.88,"l":14.66,"c":14.75,"v":26600},{"d":"1998-05-14","o":14.81,"h":14.84,"l":14.62,"c":14.72,"v":14600},{"d":"1998-05-15","o":14.72,"h":14.72,"l":14,"c":14.06,"v":64600},{"d":"1998-05-18","o":14.12,"h":14.12,"l":13.75,"c":13.84,"v":35600},{"d":"1998-05-19","o":13.78,"h":13.97,"l":13.69,"c":13.97,"v":108600},{"d":"1998-05-20","o":14,"h":14,"l":13.81,"c":13.91,"v":14600},{"d":"1998-05-21","o":13.97,"h":13.97,"l":13.5,"c":13.5,"v":51600},{"d":"1998-05-22","o":13.5,"h":13.59,"l":13.25,"c":13.44,"v":32800},{"d":"1998-05-26","o":13.5,"h":13.5,"l":13.16,"c":13.19,"v":24400},{"d":"1998-05-27","o":13.16,"h":13.16,"l":12.66,"c":12.88,"v":54000},{"d":"1998-05-28","o":12.88,"h":13.53,"l":12.88,"c":13.5,"v":78600},{"d":"1998-05-29","o":13.5,"h":13.97,"l":13.5,"c":13.84,"v":46000},{"d":"1998-06-01","o":13.72,"h":13.84,"l":13.62,"c":13.75,"v":64800},{"d":"1998-06-02","o":13.88,"h":14.44,"l":13.88,"c":14.31,"v":76000},{"d":"1998-06-03","o":14.44,"h":14.88,"l":14.44,"c":14.53,"v":65000},{"d":"1998-06-04","o":14.56,"h":14.75,"l":14.53,"c":14.72,"v":73000},{"d":"1998-06-05","o":14.84,"h":14.84,"l":14.56,"c":14.78,"v":28200},{"d":"1998-06-08","o":14.75,"h":15,"l":14.75,"c":14.81,"v":91400},{"d":"1998-06-09","o":14.94,"h":14.97,"l":14.72,"c":14.97,"v":44400},{"d":"1998-06-10","o":14.97,"h":15,"l":14.78,"c":14.81,"v":107600},{"d":"1998-06-11","o":14.81,"h":14.81,"l":14.66,"c":14.69,"v":62000},{"d":"1998-06-12","o":14.81,"h":14.81,"l":14.44,"c":14.47,"v":19200},{"d":"1998-06-15","o":14.34,"h":14.34,"l":13.91,"c":13.94,"v":47800},{"d":"1998-06-16","o":13.91,"h":14.19,"l":13.91,"c":14.09,"v":74000},{"d":"1998-06-17","o":14.22,"h":14.38,"l":14.12,"c":14.28,"v":65600},{"d":"1998-06-18","o":14.31,"h":14.38,"l":14.22,"c":14.25,"v":92400},{"d":"1998-06-19","o":14.22,"h":14.25,"l":14.16,"c":14.16,"v":78200},{"d":"1998-06-22","o":14.16,"h":14.25,"l":14.16,"c":14.19,"v":32000},{"d":"1998-06-23","o":14.19,"h":14.25,"l":14.12,"c":14.12,"v":58200},{"d":"1998-06-24","o":14.25,"h":14.47,"l":14.25,"c":14.34,"v":24000},{"d":"1998-06-25","o":14.28,"h":14.41,"l":14.12,"c":14.19,"v":29600},{"d":"1998-06-26","o":14.16,"h":14.16,"l":14,"c":14.03,"v":36400},{"d":"1998-06-29","o":14.06,"h":14.12,"l":13.84,"c":13.84,"v":67400},{"d":"1998-06-30","o":13.84,"h":13.94,"l":13.72,"c":13.94,"v":59000},{"d":"1998-07-01","o":13.94,"h":14,"l":13.81,"c":13.91,"v":234800},{"d":"1998-07-02","o":13.81,"h":14.03,"l":13.81,"c":14.03,"v":50600},{"d":"1998-07-06","o":14.09,"h":14.62,"l":14.03,"c":14.62,"v":102600},{"d":"1998-07-07","o":14.69,"h":14.75,"l":14.59,"c":14.66,"v":39600},{"d":"1998-07-08","o":14.66,"h":14.72,"l":14.62,"c":14.69,"v":11800},{"d":"1998-07-09","o":14.81,"h":14.94,"l":14.75,"c":14.88,"v":21200},{"d":"1998-07-10","o":14.91,"h":15.19,"l":14.91,"c":15.16,"v":74800},{"d":"1998-07-13","o":15.12,"h":15.53,"l":15.09,"c":15.53,"v":69400},{"d":"1998-07-14","o":15.66,"h":15.81,"l":15.62,"c":15.66,"v":159600},{"d":"1998-07-15","o":15.78,"h":15.78,"l":15.62,"c":15.69,"v":33800},{"d":"1998-07-16","o":15.62,"h":16,"l":15.62,"c":15.78,"v":53000},{"d":"1998-07-17","o":15.81,"h":15.81,"l":15.53,"c":15.56,"v":36800},{"d":"1998-07-20","o":15.69,"h":16.03,"l":15.69,"c":15.91,"v":104000},{"d":"1998-07-21","o":15.81,"h":15.94,"l":15.56,"c":15.56,"v":92400},{"d":"1998-07-22","o":15.53,"h":15.56,"l":15,"c":15.06,"v":78400},{"d":"1998-07-23","o":15.16,"h":15.25,"l":14.94,"c":15.03,"v":100000},{"d":"1998-07-24","o":14.94,"h":15.25,"l":14.94,"c":15.09,"v":67800},{"d":"1998-07-27","o":15.06,"h":15.12,"l":15,"c":15.09,"v":38000},{"d":"1998-07-28","o":15,"h":15.06,"l":14.94,"c":15,"v":37400},{"d":"1998-07-29","o":15,"h":15.03,"l":14.94,"c":14.97,"v":11400},{"d":"1998-07-30","o":14.97,"h":15.19,"l":14.97,"c":15.16,"v":21600},{"d":"1998-07-31","o":15.12,"h":15.31,"l":14.75,"c":14.75,"v":32400},{"d":"1998-08-03","o":14.72,"h":14.72,"l":14.62,"c":14.62,"v":34400},{"d":"1998-08-04","o":14.62,"h":14.81,"l":14.59,"c":14.62,"v":41200},{"d":"1998-08-05","o":14.38,"h":14.44,"l":14,"c":14.12,"v":54800},{"d":"1998-08-06","o":14,"h":15.09,"l":14,"c":15.09,"v":88000},{"d":"1998-08-07","o":15.38,"h":15.62,"l":15.34,"c":15.41,"v":110000},{"d":"1998-08-10","o":15.28,"h":15.38,"l":14.59,"c":14.62,"v":58200},{"d":"1998-08-11","o":14.53,"h":14.53,"l":14.31,"c":14.41,"v":45200},{"d":"1998-08-12","o":14.47,"h":15,"l":14.47,"c":15,"v":38800},{"d":"1998-08-13","o":14.94,"h":14.94,"l":14.5,"c":14.53,"v":31000},{"d":"1998-08-14","o":14.5,"h":14.53,"l":14.5,"c":14.53,"v":4200},{"d":"1998-08-17","o":14.47,"h":14.5,"l":14.44,"c":14.44,"v":51000},{"d":"1998-08-18","o":14.44,"h":15,"l":14.44,"c":14.97,"v":33800},{"d":"1998-08-19","o":14.91,"h":14.91,"l":14.62,"c":14.62,"v":21800},{"d":"1998-08-20","o":14.66,"h":14.66,"l":14.25,"c":14.25,"v":46600},{"d":"1998-08-21","o":14.28,"h":14.28,"l":14.11,"c":14.16,"v":29600},{"d":"1998-08-24","o":14.12,"h":14.41,"l":14.12,"c":14.41,"v":34200},{"d":"1998-08-25","o":14.41,"h":14.59,"l":14.41,"c":14.5,"v":47000},{"d":"1998-08-26","o":14.38,"h":14.38,"l":14.19,"c":14.22,"v":40000},{"d":"1998-08-27","o":14.16,"h":14.16,"l":13.91,"c":13.91,"v":34800},{"d":"1998-08-28","o":13.78,"h":13.81,"l":13.66,"c":13.66,"v":32000},{"d":"1998-08-31","o":13.56,"h":13.56,"l":12.72,"c":12.75,"v":36800},{"d":"1998-09-01","o":12.69,"h":13.12,"l":12.5,"c":13.12,"v":75200},{"d":"1998-09-02","o":13.31,"h":13.44,"l":13.28,"c":13.41,"v":44000},{"d":"1998-09-03","o":13.5,"h":13.5,"l":12.91,"c":13.06,"v":28000},{"d":"1998-09-04","o":13,"h":13,"l":12.75,"c":12.75,"v":20800},{"d":"1998-09-08","o":12.75,"h":13.28,"l":12.75,"c":13.28,"v":63200},{"d":"1998-09-09","o":13.41,"h":13.41,"l":12.75,"c":12.88,"v":52200},{"d":"1998-09-10","o":12.88,"h":12.88,"l":12.59,"c":12.62,"v":31000},{"d":"1998-09-11","o":12.62,"h":13,"l":12.62,"c":13,"v":58000},{"d":"1998-09-14","o":13.09,"h":13.25,"l":13.09,"c":13.22,"v":41000},{"d":"1998-09-15","o":13.19,"h":13.47,"l":13.19,"c":13.47,"v":34800},{"d":"1998-09-16","o":13.47,"h":13.53,"l":13.44,"c":13.47,"v":22400},{"d":"1998-09-17","o":13.44,"h":13.44,"l":12.91,"c":13.12,"v":43600},{"d":"1998-09-18","o":13.38,"h":13.66,"l":13.38,"c":13.66,"v":57400},{"d":"1998-09-21","o":13.66,"h":13.69,"l":13.28,"c":13.62,"v":37600},{"d":"1998-09-22","o":13.75,"h":14.19,"l":13.75,"c":14.12,"v":33400},{"d":"1998-09-23","o":14.12,"h":14.59,"l":14.12,"c":14.53,"v":38400},{"d":"1998-09-24","o":14.53,"h":14.56,"l":14.31,"c":14.34,"v":33200},{"d":"1998-09-25","o":14.34,"h":14.34,"l":14.12,"c":14.16,"v":26800},{"d":"1998-09-28","o":14.09,"h":14.16,"l":13.91,"c":13.91,"v":19800},{"d":"1998-09-29","o":14.03,"h":14.06,"l":13.88,"c":13.88,"v":31200},{"d":"1998-09-30","o":13.84,"h":14.62,"l":13.81,"c":14.62,"v":75200},{"d":"1998-10-01","o":14.56,"h":14.56,"l":13.91,"c":13.94,"v":77200},{"d":"1998-10-02","o":13.91,"h":13.91,"l":13.56,"c":13.75,"v":73400},{"d":"1998-10-05","o":13.66,"h":13.66,"l":13.22,"c":13.22,"v":12800},{"d":"1998-10-06","o":13.22,"h":13.41,"l":13.19,"c":13.41,"v":49000},{"d":"1998-10-07","o":13.53,"h":13.56,"l":13.06,"c":13.31,"v":54600},{"d":"1998-10-08","o":13.19,"h":13.25,"l":13,"c":13.19,"v":22800},{"d":"1998-10-09","o":13.16,"h":13.41,"l":13,"c":13.41,"v":69400},{"d":"1998-10-12","o":13.38,"h":13.41,"l":13.34,"c":13.38,"v":13200},{"d":"1998-10-13","o":13.31,"h":13.38,"l":13.09,"c":13.09,"v":10800},{"d":"1998-10-14","o":13.09,"h":13.31,"l":12.72,"c":12.91,"v":45800},{"d":"1998-10-15","o":12.81,"h":13.06,"l":12.81,"c":12.97,"v":39000},{"d":"1998-10-16","o":12.94,"h":13.44,"l":12.94,"c":13.34,"v":26800},{"d":"1998-10-19","o":13.44,"h":14.16,"l":13.44,"c":13.91,"v":84800},{"d":"1998-10-20","o":14,"h":14.38,"l":14,"c":14.19,"v":23000},{"d":"1998-10-21","o":14.31,"h":14.69,"l":14.31,"c":14.69,"v":46600},{"d":"1998-10-22","o":14.81,"h":15,"l":14.75,"c":15,"v":46200},{"d":"1998-10-23","o":15,"h":15.06,"l":14.69,"c":14.78,"v":199000},{"d":"1998-10-26","o":14.75,"h":14.75,"l":14.47,"c":14.59,"v":48000},{"d":"1998-10-27","o":14.56,"h":14.69,"l":14.34,"c":14.38,"v":70000},{"d":"1998-10-28","o":14.25,"h":14.28,"l":13.78,"c":13.84,"v":81800},{"d":"1998-10-29","o":13.81,"h":13.91,"l":13.78,"c":13.84,"v":18000},{"d":"1998-10-30","o":13.78,"h":14.03,"l":13.75,"c":14,"v":40400},{"d":"1998-11-02","o":13.94,"h":14.28,"l":13.94,"c":14.28,"v":204200},{"d":"1998-11-03","o":14.31,"h":14.88,"l":14.31,"c":14.88,"v":124000},{"d":"1998-11-04","o":14.88,"h":14.97,"l":14.81,"c":14.97,"v":78600},{"d":"1998-11-05","o":14.97,"h":14.97,"l":14.88,"c":14.94,"v":44400},{"d":"1998-11-06","o":14.94,"h":15.47,"l":14.94,"c":15.47,"v":85400},{"d":"1998-11-09","o":15.47,"h":15.47,"l":14.97,"c":15.09,"v":33200},{"d":"1998-11-10","o":15.03,"h":15.5,"l":14.81,"c":15.5,"v":42600},{"d":"1998-11-11","o":15.5,"h":15.84,"l":15.5,"c":15.62,"v":41800},{"d":"1998-11-12","o":15.62,"h":15.75,"l":15.62,"c":15.72,"v":104800},{"d":"1998-11-13","o":15.72,"h":16,"l":15.72,"c":15.88,"v":62200},{"d":"1998-11-16","o":15.91,"h":16.16,"l":15.91,"c":16.16,"v":41800},{"d":"1998-11-17","o":16.16,"h":16.56,"l":16.16,"c":16.56,"v":57600},{"d":"1998-11-18","o":16.62,"h":16.69,"l":16.31,"c":16.31,"v":97800},{"d":"1998-11-19","o":16.31,"h":16.47,"l":16.31,"c":16.47,"v":55600},{"d":"1998-11-20","o":16.44,"h":16.53,"l":16.44,"c":16.53,"v":34000},{"d":"1998-11-23","o":16.53,"h":16.81,"l":16.53,"c":16.78,"v":69200},{"d":"1998-11-24","o":16.78,"h":16.84,"l":16.47,"c":16.5,"v":63600},{"d":"1998-11-25","o":16.44,"h":16.75,"l":16.31,"c":16.62,"v":33600},{"d":"1998-11-27","o":16.62,"h":16.62,"l":16.59,"c":16.62,"v":2600},{"d":"1998-11-30","o":16.72,"h":16.72,"l":16.5,"c":16.66,"v":36400},{"d":"1998-12-01","o":16.84,"h":17.06,"l":16.84,"c":17.03,"v":61800},{"d":"1998-12-02","o":16.97,"h":17,"l":16.84,"c":16.84,"v":18800},{"d":"1998-12-03","o":16.75,"h":16.81,"l":16.66,"c":16.66,"v":15400},{"d":"1998-12-04","o":16.69,"h":16.84,"l":16.53,"c":16.84,"v":57400},{"d":"1998-12-07","o":16.84,"h":16.84,"l":16.53,"c":16.66,"v":34200},{"d":"1998-12-08","o":16.66,"h":17.03,"l":16.66,"c":16.69,"v":52000},{"d":"1998-12-09","o":16.72,"h":16.75,"l":16.5,"c":16.53,"v":26600},{"d":"1998-12-10","o":16.53,"h":16.53,"l":15.84,"c":15.88,"v":47800},{"d":"1998-12-11","o":15.91,"h":16.06,"l":15.69,"c":16.06,"v":50400},{"d":"1998-12-14","o":16,"h":16.12,"l":15.88,"c":15.91,"v":58600},{"d":"1998-12-15","o":16.03,"h":16.06,"l":15.81,"c":15.84,"v":33200},{"d":"1998-12-16","o":15.84,"h":15.88,"l":15.62,"c":15.62,"v":36200},{"d":"1998-12-17","o":15.69,"h":15.69,"l":15.31,"c":15.38,"v":40800},{"d":"1998-12-18","o":15.47,"h":15.97,"l":15.47,"c":15.97,"v":40200},{"d":"1998-12-21","o":16.03,"h":16.47,"l":16,"c":16.47,"v":46000},{"d":"1998-12-22","o":16.5,"h":16.72,"l":16.5,"c":16.59,"v":31200},{"d":"1998-12-23","o":16.69,"h":16.91,"l":16.66,"c":16.91,"v":48000},{"d":"1998-12-24","o":16.94,"h":16.97,"l":16.81,"c":16.81,"v":16000},{"d":"1998-12-28","o":16.88,"h":17,"l":16.81,"c":16.81,"v":36200},{"d":"1998-12-29","o":16.75,"h":16.88,"l":16.59,"c":16.88,"v":43600},{"d":"1998-12-30","o":16.88,"h":17.53,"l":16.88,"c":17.31,"v":80000},{"d":"1998-12-31","o":17.25,"h":17.53,"l":17.22,"c":17.31,"v":58400},{"d":"1999-01-04","o":17.19,"h":17.25,"l":16.75,"c":16.78,"v":73000},{"d":"1999-01-05","o":16.88,"h":16.88,"l":16.38,"c":16.38,"v":45600},{"d":"1999-01-06","o":16.38,"h":16.38,"l":15.62,"c":15.84,"v":115200},{"d":"1999-01-07","o":15.72,"h":16.16,"l":15.66,"c":16.09,"v":74400},{"d":"1999-01-08","o":16.16,"h":16.5,"l":16,"c":16.34,"v":64400},{"d":"1999-01-11","o":16.34,"h":16.34,"l":16.03,"c":16.16,"v":35200},{"d":"1999-01-12","o":16.16,"h":16.19,"l":15.69,"c":15.72,"v":28600},{"d":"1999-01-13","o":15.38,"h":15.5,"l":15.31,"c":15.34,"v":74600},{"d":"1999-01-14","o":15.25,"h":15.31,"l":15.12,"c":15.19,"v":21800},{"d":"1999-01-15","o":15.28,"h":15.56,"l":15.28,"c":15.56,"v":138200},{"d":"1999-01-19","o":15.69,"h":15.69,"l":15.53,"c":15.53,"v":60800},{"d":"1999-01-20","o":15.62,"h":15.69,"l":15.56,"c":15.69,"v":61800},{"d":"1999-01-21","o":15.69,"h":15.69,"l":15.41,"c":15.5,"v":43800},{"d":"1999-01-22","o":15.5,"h":15.66,"l":15.44,"c":15.47,"v":36200},{"d":"1999-01-25","o":15.44,"h":15.88,"l":15.44,"c":15.84,"v":80800},{"d":"1999-01-26","o":16.06,"h":16.53,"l":16,"c":16.44,"v":94000},{"d":"1999-01-27","o":16.38,"h":16.38,"l":16.03,"c":16.03,"v":23000},{"d":"1999-01-28","o":16.06,"h":16.16,"l":16.03,"c":16.12,"v":19200},{"d":"1999-01-29","o":16.38,"h":16.53,"l":16.28,"c":16.53,"v":80200},{"d":"1999-02-01","o":16.53,"h":16.53,"l":16.38,"c":16.41,"v":31400},{"d":"1999-02-02","o":16.56,"h":16.56,"l":15.78,"c":15.78,"v":141800},{"d":"1999-02-03","o":15.88,"h":16.03,"l":15.81,"c":16,"v":26400},{"d":"1999-02-04","o":16,"h":16.03,"l":15.92,"c":15.94,"v":22200},{"d":"1999-02-05","o":16.06,"h":16.06,"l":15.97,"c":15.97,"v":17600},{"d":"1999-02-08","o":16.09,"h":16.09,"l":15.78,"c":15.91,"v":28800},{"d":"1999-02-09","o":15.97,"h":15.97,"l":15.38,"c":15.38,"v":23800},{"d":"1999-02-10","o":15.44,"h":15.44,"l":14.84,"c":14.94,"v":55400},{"d":"1999-02-11","o":14.81,"h":14.81,"l":14.06,"c":14.16,"v":86200},{"d":"1999-02-12","o":14.16,"h":14.25,"l":13.75,"c":13.78,"v":123400},{"d":"1999-02-16","o":13.81,"h":13.88,"l":13.38,"c":13.56,"v":45400},{"d":"1999-02-17","o":13.66,"h":13.75,"l":13.62,"c":13.69,"v":90600},{"d":"1999-02-18","o":13.56,"h":13.56,"l":13.16,"c":13.22,"v":43400},{"d":"1999-02-19","o":13.28,"h":13.28,"l":13.19,"c":13.25,"v":36600},{"d":"1999-02-22","o":13.31,"h":13.75,"l":13.28,"c":13.72,"v":61800},{"d":"1999-02-23","o":13.72,"h":14.25,"l":13.72,"c":14.25,"v":74400},{"d":"1999-02-24","o":14.38,"h":14.59,"l":14.34,"c":14.41,"v":58000},{"d":"1999-02-25","o":14.38,"h":14.38,"l":14.06,"c":14.19,"v":30600},{"d":"1999-02-26","o":14.16,"h":14.41,"l":14.16,"c":14.34,"v":23600},{"d":"1999-03-01","o":14.44,"h":14.62,"l":14.41,"c":14.56,"v":62400},{"d":"1999-03-02","o":14.62,"h":14.66,"l":14.5,"c":14.5,"v":41400},{"d":"1999-03-03","o":14.53,"h":14.53,"l":14.34,"c":14.38,"v":36400},{"d":"1999-03-04","o":14.41,"h":14.5,"l":14.38,"c":14.41,"v":17000},{"d":"1999-03-05","o":14.31,"h":14.5,"l":14.25,"c":14.31,"v":25400},{"d":"1999-03-08","o":14.44,"h":14.5,"l":14.34,"c":14.38,"v":24600},{"d":"1999-03-09","o":14.25,"h":14.88,"l":14.06,"c":14.84,"v":81000},{"d":"1999-03-10","o":14.81,"h":14.84,"l":14.69,"c":14.75,"v":30200},{"d":"1999-03-11","o":14.84,"h":14.88,"l":14.5,"c":14.5,"v":28600},{"d":"1999-03-12","o":14.53,"h":14.53,"l":14.38,"c":14.44,"v":11800},{"d":"1999-03-15","o":14.38,"h":14.44,"l":14.25,"c":14.28,"v":31600},{"d":"1999-03-16","o":14.25,"h":14.25,"l":13.91,"c":13.97,"v":27200},{"d":"1999-03-17","o":13.81,"h":13.81,"l":13.47,"c":13.5,"v":39000},{"d":"1999-03-18","o":13.5,"h":13.53,"l":13.44,"c":13.44,"v":21200},{"d":"1999-03-19","o":13.31,"h":13.75,"l":13.25,"c":13.69,"v":85600},{"d":"1999-03-22","o":13.69,"h":13.72,"l":13.31,"c":13.31,"v":39400},{"d":"1999-03-23","o":13.31,"h":13.31,"l":13.06,"c":13.09,"v":37600},{"d":"1999-03-24","o":13.06,"h":13.06,"l":12.88,"c":12.88,"v":32400},{"d":"1999-03-25","o":12.91,"h":13.5,"l":12.91,"c":13.5,"v":273800},{"d":"1999-03-26","o":13.47,"h":13.62,"l":13.47,"c":13.56,"v":31000},{"d":"1999-03-29","o":13.56,"h":14.62,"l":13.56,"c":14.59,"v":163600},{"d":"1999-03-30","o":14.53,"h":15,"l":14.44,"c":14.94,"v":125400},{"d":"1999-03-31","o":14.81,"h":15.25,"l":14.66,"c":15.25,"v":180000},{"d":"1999-04-01","o":15.12,"h":15.12,"l":14.81,"c":14.84,"v":29400},{"d":"1999-04-05","o":14.84,"h":15.19,"l":14.84,"c":15.12,"v":61000},{"d":"1999-04-06","o":15.06,"h":15.06,"l":14.84,"c":14.88,"v":42600},{"d":"1999-04-07","o":14.84,"h":14.84,"l":14.72,"c":14.78,"v":29400},{"d":"1999-04-08","o":14.84,"h":14.94,"l":14.78,"c":14.84,"v":27000},{"d":"1999-04-09","o":14.91,"h":14.97,"l":14.84,"c":14.97,"v":31000},{"d":"1999-04-12","o":14.97,"h":15.22,"l":14.88,"c":15.16,"v":90000},{"d":"1999-04-13","o":15,"h":15.25,"l":15,"c":15.19,"v":77600},{"d":"1999-04-14","o":15.22,"h":15.81,"l":15.22,"c":15.66,"v":68200},{"d":"1999-04-15","o":15.66,"h":15.97,"l":15.62,"c":15.72,"v":41400},{"d":"1999-04-16","o":15.62,"h":15.72,"l":15.62,"c":15.69,"v":29000},{"d":"1999-04-19","o":15.62,"h":15.75,"l":15.12,"c":15.31,"v":60600},{"d":"1999-04-20","o":15.12,"h":15.22,"l":15,"c":15.09,"v":105600},{"d":"1999-04-21","o":15.09,"h":15.38,"l":15.03,"c":15.38,"v":38000},{"d":"1999-04-22","o":15.34,"h":15.62,"l":15.34,"c":15.59,"v":48000},{"d":"1999-04-23","o":15.47,"h":15.5,"l":15.34,"c":15.41,"v":46800},{"d":"1999-04-26","o":15.34,"h":15.56,"l":15.34,"c":15.56,"v":50400},{"d":"1999-04-27","o":15.53,"h":15.56,"l":15.53,"c":15.56,"v":55000},{"d":"1999-04-28","o":15.53,"h":15.56,"l":15.38,"c":15.44,"v":82600},{"d":"1999-04-29","o":15.44,"h":15.47,"l":15.28,"c":15.28,"v":88600},{"d":"1999-04-30","o":15.28,"h":15.31,"l":15.19,"c":15.19,"v":167200},{"d":"1999-05-03","o":15.25,"h":15.34,"l":15.25,"c":15.28,"v":60600},{"d":"1999-05-04","o":15.28,"h":15.28,"l":15.25,"c":15.25,"v":44400},{"d":"1999-05-05","o":15.25,"h":15.28,"l":15.25,"c":15.28,"v":22400},{"d":"1999-05-06","o":15.25,"h":15.28,"l":15.16,"c":15.25,"v":120200},{"d":"1999-05-07","o":15.25,"h":15.25,"l":15.12,"c":15.12,"v":55800},{"d":"1999-05-10","o":15.12,"h":15.19,"l":15.06,"c":15.19,"v":92400},{"d":"1999-05-11","o":15.19,"h":15.34,"l":15.19,"c":15.31,"v":123000},{"d":"1999-05-12","o":15.31,"h":15.31,"l":14.34,"c":14.81,"v":97000},{"d":"1999-05-13","o":14.56,"h":14.78,"l":14.31,"c":14.78,"v":48800},{"d":"1999-05-14","o":14.72,"h":14.94,"l":14.72,"c":14.94,"v":47800},{"d":"1999-05-17","o":14.91,"h":14.91,"l":14.75,"c":14.84,"v":20600},{"d":"1999-05-18","o":14.88,"h":14.97,"l":14.75,"c":14.81,"v":67200},{"d":"1999-05-19","o":14.78,"h":14.78,"l":13.81,"c":14.03,"v":251600},{"d":"1999-05-20","o":14.16,"h":14.38,"l":14,"c":14.06,"v":243800},{"d":"1999-05-21","o":14.06,"h":14.25,"l":13.72,"c":13.72,"v":136800},{"d":"1999-05-24","o":13.75,"h":14.81,"l":13.75,"c":14.41,"v":93800},{"d":"1999-05-25","o":14.5,"h":14.91,"l":14.5,"c":14.62,"v":67600},{"d":"1999-05-26","o":14.59,"h":14.84,"l":14.09,"c":14.09,"v":97400},{"d":"1999-05-27","o":14.09,"h":14.25,"l":13.41,"c":13.72,"v":65800},{"d":"1999-05-28","o":13.94,"h":14.5,"l":13.66,"c":13.66,"v":48200},{"d":"1999-06-01","o":13.78,"h":14.06,"l":13.78,"c":14.06,"v":47200},{"d":"1999-06-02","o":14,"h":14.06,"l":13.94,"c":14.06,"v":30000},{"d":"1999-06-03","o":14.06,"h":14.19,"l":14.03,"c":14.12,"v":41200},{"d":"1999-06-04","o":14.09,"h":14.72,"l":14.09,"c":14.66,"v":85600},{"d":"1999-06-07","o":14.66,"h":14.72,"l":14.5,"c":14.72,"v":24200},{"d":"1999-06-08","o":14.72,"h":15.09,"l":14.72,"c":14.94,"v":183000},{"d":"1999-06-09","o":14.88,"h":14.94,"l":14.66,"c":14.84,"v":22600},{"d":"1999-06-10","o":14.88,"h":14.91,"l":14.75,"c":14.81,"v":6400},{"d":"1999-06-11","o":14.75,"h":15.06,"l":14.66,"c":14.88,"v":129200},{"d":"1999-06-14","o":14.88,"h":15.06,"l":14.72,"c":14.72,"v":66600},{"d":"1999-06-15","o":14.94,"h":15.31,"l":14.88,"c":15.12,"v":77200},{"d":"1999-06-16","o":15.09,"h":15.12,"l":15.03,"c":15.09,"v":37800},{"d":"1999-06-17","o":15.06,"h":15.22,"l":15.03,"c":15.12,"v":40000},{"d":"1999-06-18","o":15.22,"h":15.22,"l":15,"c":15.06,"v":100200},{"d":"1999-06-21","o":15,"h":15.06,"l":14.97,"c":15,"v":28000},{"d":"1999-06-22","o":14.94,"h":15,"l":14.91,"c":15,"v":26200},{"d":"1999-06-23","o":14.94,"h":14.97,"l":14.94,"c":14.94,"v":33200},{"d":"1999-06-24","o":14.97,"h":15,"l":14.94,"c":15,"v":47800},{"d":"1999-06-25","o":15,"h":15,"l":14.94,"c":14.97,"v":39600},{"d":"1999-06-28","o":14.97,"h":15.25,"l":14.97,"c":15.16,"v":56200},{"d":"1999-06-29","o":15.09,"h":15.47,"l":15.09,"c":15.38,"v":97400},{"d":"1999-06-30","o":15.41,"h":15.44,"l":15.31,"c":15.34,"v":83200},{"d":"1999-07-01","o":15.38,"h":15.41,"l":15.12,"c":15.38,"v":73000},{"d":"1999-07-02","o":15.31,"h":15.38,"l":15.19,"c":15.25,"v":33200},{"d":"1999-07-06","o":15.25,"h":15.25,"l":15.12,"c":15.12,"v":37000},{"d":"1999-07-07","o":15.12,"h":15.12,"l":14.91,"c":15.09,"v":34000},{"d":"1999-07-08","o":15.03,"h":15.11,"l":14.98,"c":15.03,"v":95200},{"d":"1999-07-09","o":15,"h":15,"l":14.91,"c":14.94,"v":64600},{"d":"1999-07-12","o":14.94,"h":15,"l":14.84,"c":14.97,"v":36200},{"d":"1999-07-13","o":14.84,"h":14.92,"l":14.75,"c":14.88,"v":29400},{"d":"1999-07-14","o":14.88,"h":14.88,"l":14.66,"c":14.66,"v":27400},{"d":"1999-07-15","o":14.66,"h":14.66,"l":13.94,"c":14.09,"v":156600},{"d":"1999-07-16","o":14.06,"h":14.22,"l":14,"c":14.06,"v":38800},{"d":"1999-07-19","o":14.03,"h":14.19,"l":14,"c":14.09,"v":42800},{"d":"1999-07-20","o":14.19,"h":14.19,"l":14,"c":14.09,"v":76000},{"d":"1999-07-21","o":14.06,"h":14.19,"l":14.06,"c":14.19,"v":35000},{"d":"1999-07-22","o":14.19,"h":14.19,"l":13.94,"c":14.03,"v":60400},{"d":"1999-07-23","o":14,"h":14.12,"l":14,"c":14.12,"v":22200},{"d":"1999-07-26","o":14.12,"h":14.16,"l":14,"c":14.09,"v":22000},{"d":"1999-07-27","o":14,"h":14,"l":13.91,"c":14,"v":46600},{"d":"1999-07-28","o":14,"h":14.09,"l":13.75,"c":13.75,"v":47200},{"d":"1999-07-29","o":13.75,"h":13.75,"l":12.59,"c":12.75,"v":139800},{"d":"1999-07-30","o":12.94,"h":13.91,"l":12.88,"c":13.91,"v":91600},{"d":"1999-08-02","o":13.88,"h":14.38,"l":13.88,"c":14.28,"v":140000},{"d":"1999-08-03","o":14.25,"h":14.28,"l":14.16,"c":14.19,"v":45000},{"d":"1999-08-04","o":14.19,"h":14.19,"l":13.75,"c":13.78,"v":40200},{"d":"1999-08-05","o":13.84,"h":13.88,"l":13.7,"c":13.81,"v":22600},{"d":"1999-08-06","o":13.78,"h":13.81,"l":13.69,"c":13.69,"v":8200},{"d":"1999-08-09","o":13.72,"h":13.72,"l":13,"c":13,"v":67800},{"d":"1999-08-10","o":13.06,"h":13.59,"l":13,"c":13.59,"v":117000},{"d":"1999-08-11","o":13.56,"h":13.56,"l":13.22,"c":13.31,"v":59200},{"d":"1999-08-12","o":13.28,"h":13.44,"l":13.25,"c":13.28,"v":27600},{"d":"1999-08-13","o":13.28,"h":13.31,"l":13.12,"c":13.19,"v":51800},{"d":"1999-08-16","o":13.19,"h":13.19,"l":12.91,"c":12.94,"v":26000},{"d":"1999-08-17","o":12.91,"h":12.97,"l":12.66,"c":12.75,"v":75200},{"d":"1999-08-18","o":12.75,"h":12.78,"l":12.5,"c":12.75,"v":39600},{"d":"1999-08-19","o":12.69,"h":12.72,"l":12.5,"c":12.72,"v":14800},{"d":"1999-08-20","o":12.69,"h":12.88,"l":12.62,"c":12.88,"v":38000},{"d":"1999-08-23","o":13,"h":13.16,"l":12.94,"c":13,"v":43400},{"d":"1999-08-24","o":13.12,"h":13.19,"l":12.88,"c":12.88,"v":84600},{"d":"1999-08-25","o":12.88,"h":12.88,"l":12.69,"c":12.69,"v":114600},{"d":"1999-08-26","o":12.69,"h":12.72,"l":12.56,"c":12.56,"v":37800},{"d":"1999-08-27","o":12.5,"h":12.56,"l":11.88,"c":11.91,"v":211400},{"d":"1999-08-30","o":11.81,"h":12.19,"l":11.81,"c":11.91,"v":193400},{"d":"1999-08-31","o":11.81,"h":11.81,"l":11.41,"c":11.5,"v":245400},{"d":"1999-09-01","o":11.56,"h":11.75,"l":11.56,"c":11.66,"v":32600},{"d":"1999-09-02","o":11.62,"h":11.75,"l":11.5,"c":11.75,"v":49200},{"d":"1999-09-03","o":11.88,"h":12.31,"l":11.88,"c":12.31,"v":50600},{"d":"1999-09-07","o":12.25,"h":12.44,"l":12.22,"c":12.34,"v":37800},{"d":"1999-09-08","o":12.31,"h":12.34,"l":12.12,"c":12.16,"v":17200},{"d":"1999-09-09","o":12.12,"h":12.12,"l":11.56,"c":11.97,"v":127400},{"d":"1999-09-10","o":11.97,"h":12.22,"l":11.94,"c":12.22,"v":56600},{"d":"1999-09-13","o":12.25,"h":12.62,"l":11.69,"c":11.78,"v":246400},{"d":"1999-09-14","o":11.75,"h":11.91,"l":11.69,"c":11.78,"v":109000},{"d":"1999-09-15","o":11.66,"h":11.72,"l":11.5,"c":11.56,"v":71600},{"d":"1999-09-16","o":11.56,"h":11.56,"l":11.25,"c":11.38,"v":52600},{"d":"1999-09-17","o":11.44,"h":11.47,"l":10.94,"c":11,"v":122800},{"d":"1999-09-20","o":11.06,"h":11.34,"l":11.06,"c":11.31,"v":106200},{"d":"1999-09-21","o":11.44,"h":11.56,"l":11.38,"c":11.41,"v":62800},{"d":"1999-09-22","o":11.47,"h":11.69,"l":11.47,"c":11.66,"v":52600},{"d":"1999-09-23","o":11.78,"h":12.5,"l":11.78,"c":12.5,"v":164400},{"d":"1999-09-24","o":12.62,"h":13.12,"l":12.62,"c":12.88,"v":272800},{"d":"1999-09-27","o":12.94,"h":13.12,"l":12.75,"c":12.75,"v":123400},{"d":"1999-09-28","o":12.75,"h":13,"l":12.75,"c":12.84,"v":124400},{"d":"1999-09-29","o":12.84,"h":12.84,"l":12.5,"c":12.53,"v":140800},{"d":"1999-09-30","o":12.56,"h":12.75,"l":12.56,"c":12.69,"v":230200},{"d":"1999-10-01","o":12.69,"h":12.78,"l":12.66,"c":12.69,"v":250200},{"d":"1999-10-04","o":12.69,"h":12.69,"l":12.56,"c":12.59,"v":189200},{"d":"1999-10-05","o":12.59,"h":12.62,"l":12.59,"c":12.62,"v":780600},{"d":"1999-10-06","o":12.59,"h":12.59,"l":12.53,"c":12.59,"v":40400},{"d":"1999-10-07","o":12.59,"h":12.62,"l":12.53,"c":12.59,"v":13800},{"d":"1999-10-08","o":12.56,"h":12.59,"l":12.53,"c":12.53,"v":29800},{"d":"1999-10-11","o":12.56,"h":12.59,"l":12.5,"c":12.59,"v":34000},{"d":"1999-10-12","o":12.5,"h":12.62,"l":12.5,"c":12.59,"v":23600},{"d":"1999-10-13","o":12.5,"h":12.53,"l":12.44,"c":12.44,"v":31400},{"d":"1999-10-14","o":12.47,"h":12.47,"l":12.44,"c":12.44,"v":31800},{"d":"1999-10-15","o":12.5,"h":12.5,"l":12.41,"c":12.5,"v":74600},{"d":"1999-10-18","o":12.5,"h":12.5,"l":12.25,"c":12.31,"v":57600},{"d":"1999-10-19","o":12.25,"h":12.34,"l":12.22,"c":12.25,"v":36600},{"d":"1999-10-20","o":12.19,"h":12.28,"l":12.06,"c":12.16,"v":63400},{"d":"1999-10-21","o":12.09,"h":12.09,"l":11.69,"c":11.72,"v":114000},{"d":"1999-10-22","o":11.69,"h":11.72,"l":11.41,"c":11.5,"v":119600},{"d":"1999-10-25","o":11.47,"h":11.75,"l":11.47,"c":11.5,"v":76200},{"d":"1999-10-26","o":11.62,"h":11.84,"l":11.59,"c":11.59,"v":98200},{"d":"1999-10-27","o":11.59,"h":12.06,"l":11.59,"c":11.94,"v":67600},{"d":"1999-10-28","o":11.94,"h":11.94,"l":11.66,"c":11.69,"v":57200},{"d":"1999-10-29","o":11.69,"h":12,"l":11.62,"c":11.94,"v":249400},{"d":"1999-11-01","o":11.94,"h":11.94,"l":11.81,"c":11.84,"v":142600},{"d":"1999-11-02","o":11.88,"h":11.88,"l":11.78,"c":11.84,"v":92600},{"d":"1999-11-03","o":11.81,"h":11.88,"l":11.75,"c":11.84,"v":59800},{"d":"1999-11-04","o":11.81,"h":11.88,"l":11.78,"c":11.81,"v":51400},{"d":"1999-11-05","o":11.81,"h":11.84,"l":11.81,"c":11.84,"v":74200},{"d":"1999-11-08","o":11.78,"h":11.81,"l":11.62,"c":11.66,"v":98200},{"d":"1999-11-09","o":11.66,"h":11.69,"l":11.5,"c":11.69,"v":105000},{"d":"1999-11-10","o":11.69,"h":11.69,"l":11.5,"c":11.56,"v":36400},{"d":"1999-11-11","o":11.56,"h":11.62,"l":11.44,"c":11.47,"v":45400},{"d":"1999-11-12","o":11.44,"h":11.47,"l":11.38,"c":11.47,"v":38200},{"d":"1999-11-15","o":11.47,"h":11.47,"l":11.28,"c":11.31,"v":93400},{"d":"1999-11-16","o":11.28,"h":11.34,"l":11.16,"c":11.25,"v":158600},{"d":"1999-11-17","o":11.25,"h":11.25,"l":10.5,"c":10.72,"v":144600},{"d":"1999-11-18","o":10.75,"h":11.03,"l":10.75,"c":10.97,"v":123800},{"d":"1999-11-19","o":11.03,"h":11.03,"l":10.66,"c":10.75,"v":210000},{"d":"1999-11-22","o":10.72,"h":10.84,"l":10.69,"c":10.72,"v":125000},{"d":"1999-11-23","o":10.72,"h":10.84,"l":10.62,"c":10.72,"v":250600},{"d":"1999-11-24","o":10.72,"h":10.75,"l":10.62,"c":10.66,"v":107200},{"d":"1999-11-26","o":10.66,"h":10.75,"l":10.66,"c":10.72,"v":26800},{"d":"1999-11-29","o":10.69,"h":10.75,"l":10.62,"c":10.69,"v":107000},{"d":"1999-11-30","o":10.69,"h":10.75,"l":10.62,"c":10.75,"v":70400},{"d":"1999-12-01","o":10.72,"h":10.75,"l":10.5,"c":10.5,"v":150400},{"d":"1999-12-02","o":10.47,"h":10.5,"l":10.12,"c":10.25,"v":163200},{"d":"1999-12-03","o":10.25,"h":10.47,"l":10.19,"c":10.25,"v":147000},{"d":"1999-12-06","o":10.31,"h":10.41,"l":10.28,"c":10.38,"v":74000},{"d":"1999-12-07","o":10.38,"h":10.72,"l":10.38,"c":10.69,"v":191000},{"d":"1999-12-08","o":10.69,"h":11.06,"l":10.69,"c":11,"v":236800},{"d":"1999-12-09","o":10.88,"h":10.97,"l":10.31,"c":10.94,"v":257000},{"d":"1999-12-10","o":10.94,"h":10.97,"l":10.91,"c":10.91,"v":77800},{"d":"1999-12-13","o":10.91,"h":11.34,"l":10.91,"c":11.34,"v":199400},{"d":"1999-12-14","o":11.28,"h":11.31,"l":10.88,"c":10.88,"v":152600},{"d":"1999-12-15","o":10.75,"h":10.97,"l":10.72,"c":10.84,"v":154600},{"d":"1999-12-16","o":10.81,"h":10.81,"l":10.62,"c":10.75,"v":104400},{"d":"1999-12-17","o":10.69,"h":10.72,"l":10.38,"c":10.38,"v":154000},{"d":"1999-12-20","o":10.44,"h":10.53,"l":10.31,"c":10.41,"v":184200},{"d":"1999-12-21","o":10.44,"h":10.5,"l":10.25,"c":10.34,"v":108000},{"d":"1999-12-22","o":10.41,"h":10.5,"l":10.06,"c":10.31,"v":130800},{"d":"1999-12-23","o":10.25,"h":10.38,"l":10.19,"c":10.22,"v":325400},{"d":"1999-12-27","o":10.31,"h":10.44,"l":10.25,"c":10.28,"v":347600},{"d":"1999-12-28","o":10.38,"h":10.38,"l":10.22,"c":10.27,"v":329000},{"d":"1999-12-29","o":10.31,"h":10.34,"l":10.03,"c":10.12,"v":144400},{"d":"1999-12-30","o":10.12,"h":10.31,"l":10.12,"c":10.12,"v":135800},{"d":"1999-12-31","o":10.09,"h":10.22,"l":10,"c":10.19,"v":77000},{"d":"2000-01-03","o":10.25,"h":10.31,"l":10,"c":10.16,"v":241600},{"d":"2000-01-04","o":10.06,"h":10.19,"l":10,"c":10.19,"v":124800},{"d":"2000-01-05","o":10.12,"h":10.12,"l":10,"c":10.06,"v":54800},{"d":"2000-01-06","o":10.09,"h":10.19,"l":10.03,"c":10.09,"v":127800},{"d":"2000-01-07","o":10.09,"h":10.19,"l":10.03,"c":10.12,"v":121000},{"d":"2000-01-10","o":10.12,"h":10.12,"l":10,"c":10.12,"v":226200},{"d":"2000-01-11","o":10.12,"h":10.12,"l":10,"c":10.03,"v":75800},{"d":"2000-01-12","o":9.97,"h":10.06,"l":9.94,"c":10,"v":127600},{"d":"2000-01-13","o":9.97,"h":10.06,"l":9.62,"c":9.69,"v":209200},{"d":"2000-01-14","o":10,"h":10.12,"l":9.94,"c":10.12,"v":114000},{"d":"2000-01-18","o":10.06,"h":10.09,"l":9.84,"c":9.91,"v":92800},{"d":"2000-01-19","o":9.97,"h":10.09,"l":9.94,"c":10.06,"v":79200},{"d":"2000-01-20","o":10.12,"h":10.16,"l":9.91,"c":10.16,"v":151200},{"d":"2000-01-21","o":10.16,"h":10.62,"l":10.12,"c":10.59,"v":310400},{"d":"2000-01-24","o":10.56,"h":10.69,"l":10.53,"c":10.56,"v":93800},{"d":"2000-01-25","o":10.53,"h":10.53,"l":10.28,"c":10.28,"v":143400},{"d":"2000-01-26","o":10.28,"h":10.44,"l":10.22,"c":10.25,"v":67800},{"d":"2000-01-27","o":10.22,"h":10.34,"l":10.22,"c":10.25,"v":50400},{"d":"2000-01-28","o":10.25,"h":10.28,"l":10.09,"c":10.09,"v":129800},{"d":"2000-01-31","o":10.22,"h":10.34,"l":10.19,"c":10.25,"v":161000},{"d":"2000-02-01","o":10.31,"h":10.41,"l":10.12,"c":10.31,"v":477400},{"d":"2000-02-02","o":10.34,"h":10.34,"l":10.19,"c":10.22,"v":364400},{"d":"2000-02-03","o":10.25,"h":10.5,"l":10.25,"c":10.5,"v":296600},{"d":"2000-02-04","o":10.5,"h":11,"l":10.44,"c":10.94,"v":228800},{"d":"2000-02-07","o":10.88,"h":10.94,"l":10.75,"c":10.88,"v":109000},{"d":"2000-02-08","o":10.75,"h":10.78,"l":10.53,"c":10.59,"v":160800},{"d":"2000-02-09","o":10.59,"h":10.62,"l":10.5,"c":10.56,"v":75200},{"d":"2000-02-10","o":10.53,"h":10.78,"l":10.53,"c":10.78,"v":140600},{"d":"2000-02-11","o":10.84,"h":10.91,"l":10.66,"c":10.7,"v":164800},{"d":"2000-02-14","o":10.88,"h":11.03,"l":10.88,"c":11.03,"v":79600},{"d":"2000-02-15","o":11,"h":11.47,"l":11,"c":11.22,"v":107200},{"d":"2000-02-16","o":11.5,"h":11.81,"l":11.44,"c":11.62,"v":172800},{"d":"2000-02-17","o":11.88,"h":12.62,"l":11.81,"c":12.62,"v":205200},{"d":"2000-02-18","o":12.56,"h":12.59,"l":12.31,"c":12.31,"v":173000},{"d":"2000-02-22","o":12.31,"h":12.31,"l":11.81,"c":12.09,"v":137000},{"d":"2000-02-23","o":12.06,"h":12.41,"l":12,"c":12.38,"v":109600},{"d":"2000-02-24","o":12.31,"h":12.31,"l":11.81,"c":12,"v":297000},{"d":"2000-02-25","o":12.06,"h":12.19,"l":12,"c":12.06,"v":139400},{"d":"2000-02-28","o":12.06,"h":12.28,"l":12.06,"c":12.28,"v":48800},{"d":"2000-02-29","o":12.38,"h":12.59,"l":12.38,"c":12.59,"v":400600},{"d":"2000-03-01","o":12.59,"h":12.72,"l":12.47,"c":12.59,"v":241000},{"d":"2000-03-02","o":12.56,"h":12.81,"l":12.5,"c":12.75,"v":77800},{"d":"2000-03-03","o":12.94,"h":13.31,"l":12.81,"c":13.09,"v":135800},{"d":"2000-03-06","o":13.03,"h":13.06,"l":12.84,"c":12.88,"v":89600},{"d":"2000-03-07","o":12.81,"h":12.94,"l":12.62,"c":12.91,"v":116400},{"d":"2000-03-08","o":12.91,"h":13.06,"l":12.84,"c":12.97,"v":106200},{"d":"2000-03-09","o":12.97,"h":13,"l":12.91,"c":12.97,"v":37400},{"d":"2000-03-10","o":12.97,"h":13.03,"l":12.91,"c":12.94,"v":141800},{"d":"2000-03-13","o":13,"h":13,"l":12.69,"c":12.81,"v":329000},{"d":"2000-03-14","o":12.91,"h":13.12,"l":12.84,"c":13.12,"v":71400},{"d":"2000-03-15","o":13.12,"h":13.16,"l":13.06,"c":13.16,"v":33800},{"d":"2000-03-16","o":13.12,"h":13.22,"l":13.09,"c":13.19,"v":40400},{"d":"2000-03-17","o":13.16,"h":13.19,"l":13,"c":13.16,"v":67200},{"d":"2000-03-20","o":13.09,"h":13.31,"l":13.06,"c":13.25,"v":179600},{"d":"2000-03-21","o":13.25,"h":13.81,"l":13.19,"c":13.81,"v":149800},{"d":"2000-03-22","o":13.75,"h":13.94,"l":13.5,"c":13.69,"v":94000},{"d":"2000-03-23","o":13.69,"h":14,"l":13.62,"c":13.91,"v":95800},{"d":"2000-03-24","o":13.97,"h":13.97,"l":13.19,"c":13.22,"v":144200},{"d":"2000-03-27","o":13.12,"h":13.12,"l":11.97,"c":12.84,"v":209600},{"d":"2000-03-28","o":12.72,"h":13.09,"l":12.66,"c":12.84,"v":89000},{"d":"2000-03-29","o":12.91,"h":12.91,"l":12.25,"c":12.25,"v":54000},{"d":"2000-03-30","o":12.25,"h":12.31,"l":12.16,"c":12.22,"v":74800},{"d":"2000-03-31","o":12.28,"h":12.34,"l":11.75,"c":11.75,"v":180800},{"d":"2000-04-03","o":11.75,"h":12.19,"l":11.75,"c":11.94,"v":68200},{"d":"2000-04-04","o":11.91,"h":11.91,"l":11.31,"c":11.53,"v":103400},{"d":"2000-04-05","o":11.53,"h":11.53,"l":11,"c":11.19,"v":100800},{"d":"2000-04-06","o":11.19,"h":11.47,"l":11.16,"c":11.44,"v":77200},{"d":"2000-04-07","o":11.5,"h":11.78,"l":11.5,"c":11.69,"v":49400},{"d":"2000-04-10","o":11.66,"h":11.78,"l":11.47,"c":11.59,"v":116400},{"d":"2000-04-11","o":11.62,"h":11.66,"l":11.53,"c":11.62,"v":76000},{"d":"2000-04-12","o":11.69,"h":11.88,"l":11.66,"c":11.78,"v":43600},{"d":"2000-04-13","o":11.84,"h":11.91,"l":11.75,"c":11.84,"v":48600},{"d":"2000-04-14","o":11.81,"h":11.88,"l":11.75,"c":11.88,"v":88400},{"d":"2000-04-17","o":11.78,"h":11.81,"l":11.53,"c":11.59,"v":116400},{"d":"2000-04-18","o":11.62,"h":11.94,"l":11.56,"c":11.94,"v":57400},{"d":"2000-04-19","o":11.94,"h":12.06,"l":11.81,"c":12,"v":42600},{"d":"2000-04-20","o":11.88,"h":12.31,"l":11.88,"c":12.19,"v":42800},{"d":"2000-04-24","o":12.19,"h":12.41,"l":12.06,"c":12.34,"v":44200},{"d":"2000-04-25","o":12.34,"h":12.62,"l":12.3,"c":12.56,"v":77400},{"d":"2000-04-26","o":12.56,"h":12.75,"l":12.56,"c":12.69,"v":68400},{"d":"2000-04-27","o":12.5,"h":12.62,"l":12.44,"c":12.62,"v":27000},{"d":"2000-04-28","o":12.56,"h":12.62,"l":12.53,"c":12.62,"v":29000},{"d":"2000-05-01","o":12.59,"h":12.69,"l":12.56,"c":12.69,"v":25400},{"d":"2000-05-02","o":12.66,"h":12.69,"l":12.56,"c":12.69,"v":68400},{"d":"2000-05-03","o":12.62,"h":12.66,"l":12.56,"c":12.59,"v":61000},{"d":"2000-05-04","o":12.53,"h":12.59,"l":12.53,"c":12.59,"v":81800},{"d":"2000-05-05","o":12.56,"h":12.59,"l":12.44,"c":12.56,"v":92000},{"d":"2000-05-08","o":12.5,"h":12.56,"l":12.38,"c":12.41,"v":33600},{"d":"2000-05-09","o":12.38,"h":12.41,"l":12.16,"c":12.25,"v":28000},{"d":"2000-05-10","o":12.19,"h":12.19,"l":11.81,"c":11.94,"v":75000},{"d":"2000-05-11","o":11.81,"h":11.97,"l":11.72,"c":11.97,"v":76200},{"d":"2000-05-12","o":11.97,"h":12,"l":11.88,"c":11.94,"v":76800},{"d":"2000-05-15","o":11.88,"h":11.94,"l":11.66,"c":11.94,"v":46800},{"d":"2000-05-16","o":12,"h":12,"l":11.81,"c":11.91,"v":46800},{"d":"2000-05-17","o":11.97,"h":11.97,"l":11.66,"c":11.75,"v":24400},{"d":"2000-05-18","o":11.75,"h":11.75,"l":11.12,"c":11.16,"v":134000},{"d":"2000-05-19","o":11.16,"h":11.44,"l":11.09,"c":11.44,"v":120600},{"d":"2000-05-22","o":11.41,"h":11.88,"l":11.34,"c":11.88,"v":41000},{"d":"2000-05-23","o":11.88,"h":11.88,"l":10.94,"c":11.16,"v":167000},{"d":"2000-05-24","o":11.19,"h":11.41,"l":11.12,"c":11.34,"v":46200},{"d":"2000-05-25","o":11.34,"h":11.75,"l":11.34,"c":11.59,"v":105600},{"d":"2000-05-26","o":11.62,"h":11.62,"l":11.47,"c":11.5,"v":53000},{"d":"2000-05-30","o":11.56,"h":11.75,"l":11.5,"c":11.62,"v":58200},{"d":"2000-05-31","o":11.59,"h":11.75,"l":11.47,"c":11.59,"v":39200},{"d":"2000-06-01","o":11.59,"h":11.94,"l":11.34,"c":11.94,"v":90800},{"d":"2000-06-02","o":11.81,"h":11.91,"l":11.62,"c":11.69,"v":47800},{"d":"2000-06-05","o":11.59,"h":12,"l":11.59,"c":12,"v":54200},{"d":"2000-06-06","o":12,"h":12,"l":11.84,"c":11.94,"v":22200},{"d":"2000-06-07","o":11.97,"h":12.34,"l":11.94,"c":12.34,"v":34600},{"d":"2000-06-08","o":12.28,"h":12.62,"l":12.22,"c":12.59,"v":58800},{"d":"2000-06-09","o":12.53,"h":12.72,"l":12.28,"c":12.28,"v":55600},{"d":"2000-06-12","o":12.28,"h":12.34,"l":11.81,"c":11.81,"v":60000},{"d":"2000-06-13","o":11.81,"h":12.5,"l":11.81,"c":12.5,"v":65600},{"d":"2000-06-14","o":12.5,"h":12.62,"l":12.44,"c":12.62,"v":73200},{"d":"2000-06-15","o":12.56,"h":12.91,"l":12.5,"c":12.81,"v":109000},{"d":"2000-06-16","o":12.81,"h":13,"l":12.03,"c":12.12,"v":112600},{"d":"2000-06-19","o":12.19,"h":12.19,"l":11.94,"c":12.19,"v":30400},{"d":"2000-06-20","o":12.19,"h":12.19,"l":12,"c":12.06,"v":28400},{"d":"2000-06-21","o":12.06,"h":12.28,"l":12,"c":12.25,"v":27400},{"d":"2000-06-22","o":12.25,"h":12.44,"l":12.19,"c":12.41,"v":55400},{"d":"2000-06-23","o":12.41,"h":12.47,"l":12.28,"c":12.34,"v":24200},{"d":"2000-06-26","o":12.28,"h":12.31,"l":12.12,"c":12.31,"v":21800},{"d":"2000-06-27","o":12.25,"h":12.28,"l":12.06,"c":12.09,"v":18200},{"d":"2000-06-28","o":12.16,"h":12.5,"l":12.06,"c":12.5,"v":71200},{"d":"2000-06-29","o":12.5,"h":12.5,"l":12.12,"c":12.12,"v":35600},{"d":"2000-06-30","o":12.19,"h":12.19,"l":11.5,"c":11.5,"v":77000},{"d":"2000-07-03","o":11.62,"h":11.94,"l":11.53,"c":11.94,"v":26000},{"d":"2000-07-05","o":11.91,"h":12.31,"l":11.88,"c":11.88,"v":32200},{"d":"2000-07-06","o":11.75,"h":11.97,"l":10.88,"c":11.97,"v":213000},{"d":"2000-07-07","o":11.91,"h":11.97,"l":11.53,"c":11.97,"v":45800},{"d":"2000-07-10","o":11.94,"h":12,"l":11.75,"c":11.75,"v":28000},{"d":"2000-07-11","o":11.75,"h":12,"l":11.75,"c":11.78,"v":42600},{"d":"2000-07-12","o":11.81,"h":12.5,"l":11.75,"c":12.38,"v":145600},{"d":"2000-07-13","o":12.25,"h":12.56,"l":12.22,"c":12.5,"v":41200},{"d":"2000-07-14","o":12.47,"h":12.69,"l":12.41,"c":12.59,"v":68000},{"d":"2000-07-17","o":12.66,"h":12.81,"l":12.44,"c":12.81,"v":48000},{"d":"2000-07-18","o":12.81,"h":13.09,"l":12.81,"c":13,"v":93600},{"d":"2000-07-19","o":12.94,"h":12.94,"l":12.78,"c":12.81,"v":30000},{"d":"2000-07-20","o":12.62,"h":12.94,"l":12.62,"c":12.94,"v":56200},{"d":"2000-07-21","o":12.84,"h":12.94,"l":12.56,"c":12.66,"v":33600},{"d":"2000-07-24","o":12.62,"h":12.88,"l":12.44,"c":12.44,"v":124200},{"d":"2000-07-25","o":12.5,"h":12.5,"l":12.16,"c":12.41,"v":132400},{"d":"2000-07-26","o":12.28,"h":12.62,"l":12.19,"c":12.62,"v":32600},{"d":"2000-07-27","o":12.53,"h":12.62,"l":12.28,"c":12.5,"v":24000},{"d":"2000-07-28","o":12.38,"h":12.59,"l":12.25,"c":12.56,"v":18400},{"d":"2000-07-31","o":12.56,"h":13,"l":12.56,"c":13,"v":43000},{"d":"2000-08-01","o":12.88,"h":12.94,"l":12.16,"c":12.28,"v":79400},{"d":"2000-08-02","o":12.22,"h":12.41,"l":11.97,"c":12.41,"v":44000},{"d":"2000-08-03","o":12.44,"h":12.44,"l":12.12,"c":12.16,"v":22400},{"d":"2000-08-04","o":12.12,"h":12.16,"l":12.06,"c":12.06,"v":12200},{"d":"2000-08-07","o":12.06,"h":12.75,"l":12.06,"c":12.69,"v":44800},{"d":"2000-08-08","o":12.62,"h":12.81,"l":12.56,"c":12.59,"v":189600},{"d":"2000-08-09","o":12.62,"h":12.75,"l":12.56,"c":12.69,"v":22200},{"d":"2000-08-10","o":12.69,"h":12.97,"l":12.69,"c":12.78,"v":59600},{"d":"2000-08-11","o":12.78,"h":12.94,"l":12.78,"c":12.84,"v":41000},{"d":"2000-08-14","o":12.84,"h":12.97,"l":12.75,"c":12.94,"v":62000},{"d":"2000-08-15","o":12.81,"h":12.97,"l":12.78,"c":12.88,"v":142200},{"d":"2000-08-16","o":12.75,"h":13.06,"l":12.69,"c":13,"v":62400},{"d":"2000-08-17","o":12.94,"h":13,"l":12.75,"c":12.84,"v":62600},{"d":"2000-08-18","o":12.72,"h":13,"l":12.72,"c":12.94,"v":20200},{"d":"2000-08-21","o":12.94,"h":13.12,"l":12.88,"c":13,"v":28200},{"d":"2000-08-22","o":12.88,"h":13.06,"l":12.81,"c":12.91,"v":30800},{"d":"2000-08-23","o":12.91,"h":12.97,"l":12.75,"c":12.75,"v":23200},{"d":"2000-08-24","o":12.72,"h":12.94,"l":12.66,"c":12.94,"v":64800},{"d":"2000-08-25","o":13.12,"h":13.69,"l":13.12,"c":13.47,"v":78400},{"d":"2000-08-28","o":13.34,"h":13.5,"l":13.28,"c":13.44,"v":81200},{"d":"2000-08-29","o":13.47,"h":13.75,"l":13.47,"c":13.62,"v":43400},{"d":"2000-08-30","o":13.62,"h":13.94,"l":13.5,"c":13.91,"v":81800},{"d":"2000-08-31","o":13.84,"h":13.84,"l":13.47,"c":13.5,"v":34000},{"d":"2000-09-01","o":13.44,"h":13.44,"l":13.25,"c":13.31,"v":48400},{"d":"2000-09-05","o":13.22,"h":13.25,"l":13.09,"c":13.19,"v":80400},{"d":"2000-09-06","o":13.06,"h":13.28,"l":13.03,"c":13.28,"v":34400},{"d":"2000-09-07","o":13.19,"h":13.5,"l":13.19,"c":13.31,"v":76000},{"d":"2000-09-08","o":13.38,"h":13.53,"l":13.38,"c":13.41,"v":26400},{"d":"2000-09-11","o":13.34,"h":13.44,"l":13.12,"c":13.44,"v":26600},{"d":"2000-09-12","o":13.5,"h":13.62,"l":13.44,"c":13.56,"v":16400},{"d":"2000-09-13","o":13.44,"h":13.5,"l":13.03,"c":13.12,"v":32000},{"d":"2000-09-14","o":13.06,"h":13.38,"l":13.06,"c":13.38,"v":9400},{"d":"2000-09-15","o":13.16,"h":13.44,"l":13.16,"c":13.44,"v":26000},{"d":"2000-09-18","o":13.38,"h":13.38,"l":13.12,"c":13.12,"v":26000},{"d":"2000-09-19","o":13.19,"h":13.75,"l":13.12,"c":13.75,"v":105000},{"d":"2000-09-20","o":13.69,"h":13.75,"l":13.44,"c":13.44,"v":49600},{"d":"2000-09-21","o":13.41,"h":13.72,"l":13.41,"c":13.59,"v":48600},{"d":"2000-09-22","o":13.47,"h":13.91,"l":13.41,"c":13.84,"v":28000},{"d":"2000-09-25","o":13.75,"h":14,"l":13.75,"c":13.91,"v":27800},{"d":"2000-09-26","o":13.84,"h":13.84,"l":13.25,"c":13.31,"v":49200},{"d":"2000-09-27","o":13.28,"h":13.44,"l":13.25,"c":13.28,"v":20400},{"d":"2000-09-28","o":13.28,"h":13.56,"l":13.28,"c":13.5,"v":33000},{"d":"2000-09-29","o":13.41,"h":13.81,"l":13.38,"c":13.59,"v":40200},{"d":"2000-10-02","o":13.47,"h":13.69,"l":13.41,"c":13.47,"v":30400},{"d":"2000-10-03","o":13.41,"h":13.75,"l":13.41,"c":13.56,"v":22200},{"d":"2000-10-04","o":13.44,"h":13.5,"l":13.38,"c":13.5,"v":32600},{"d":"2000-10-05","o":13.38,"h":13.88,"l":13.38,"c":13.75,"v":45000},{"d":"2000-10-06","o":13.75,"h":13.75,"l":13.47,"c":13.47,"v":104400},{"d":"2000-10-09","o":13.5,"h":13.5,"l":13.25,"c":13.25,"v":38600},{"d":"2000-10-10","o":13.25,"h":13.31,"l":13.19,"c":13.19,"v":107200},{"d":"2000-10-11","o":12.97,"h":13.25,"l":12.97,"c":13.19,"v":31000},{"d":"2000-10-12","o":13.19,"h":13.31,"l":13.06,"c":13.16,"v":32000},{"d":"2000-10-13","o":13.12,"h":13.25,"l":13.06,"c":13.19,"v":54400},{"d":"2000-10-16","o":13.16,"h":13.25,"l":12.97,"c":12.97,"v":70200},{"d":"2000-10-17","o":12.84,"h":12.91,"l":12.78,"c":12.84,"v":45400},{"d":"2000-10-18","o":12.84,"h":12.88,"l":12.84,"c":12.88,"v":51600},{"d":"2000-10-19","o":12.84,"h":13,"l":12.75,"c":12.84,"v":57600},{"d":"2000-10-20","o":12.84,"h":13,"l":12.84,"c":13,"v":109400},{"d":"2000-10-23","o":12.91,"h":13.09,"l":12.91,"c":13.06,"v":16800},{"d":"2000-10-24","o":13,"h":13.5,"l":13,"c":13.38,"v":37400},{"d":"2000-10-25","o":13.28,"h":13.47,"l":13.28,"c":13.44,"v":28800},{"d":"2000-10-26","o":13.31,"h":13.56,"l":13.31,"c":13.56,"v":15600},{"d":"2000-10-27","o":13.44,"h":13.59,"l":13.44,"c":13.5,"v":18400},{"d":"2000-10-30","o":13.41,"h":13.69,"l":13.41,"c":13.69,"v":20200},{"d":"2000-10-31","o":13.59,"h":13.97,"l":13.59,"c":13.97,"v":77400},{"d":"2000-11-01","o":13.91,"h":13.97,"l":13.81,"c":13.91,"v":27800},{"d":"2000-11-02","o":13.81,"h":14,"l":13.78,"c":14,"v":50800},{"d":"2000-11-03","o":14,"h":14,"l":13.81,"c":13.97,"v":37200},{"d":"2000-11-06","o":13.91,"h":14.12,"l":13.88,"c":14.12,"v":28400},{"d":"2000-11-07","o":14.03,"h":14.22,"l":13.94,"c":14.22,"v":17800},{"d":"2000-11-08","o":14.16,"h":14.5,"l":14,"c":14.28,"v":82000},{"d":"2000-11-09","o":14.25,"h":14.5,"l":14.09,"c":14.5,"v":38800},{"d":"2000-11-10","o":14.44,"h":14.44,"l":14.16,"c":14.22,"v":31200},{"d":"2000-11-13","o":14.19,"h":14.56,"l":14.12,"c":14.53,"v":25400},{"d":"2000-11-14","o":14.41,"h":14.41,"l":14.22,"c":14.38,"v":26800},{"d":"2000-11-15","o":14.31,"h":14.88,"l":14.31,"c":14.88,"v":58400},{"d":"2000-11-16","o":14.81,"h":14.97,"l":14.72,"c":14.94,"v":55400},{"d":"2000-11-17","o":14.94,"h":15,"l":14.78,"c":14.94,"v":41200},{"d":"2000-11-20","o":14.84,"h":14.97,"l":14.72,"c":14.94,"v":19200},{"d":"2000-11-21","o":14.56,"h":14.84,"l":14.56,"c":14.81,"v":53800},{"d":"2000-11-22","o":14.62,"h":14.94,"l":14.62,"c":14.69,"v":37200},{"d":"2000-11-24","o":14.59,"h":14.62,"l":14.59,"c":14.62,"v":10000},{"d":"2000-11-27","o":14.62,"h":14.72,"l":14.41,"c":14.41,"v":30400},{"d":"2000-11-28","o":14.28,"h":14.59,"l":14.25,"c":14.25,"v":36000},{"d":"2000-11-29","o":14.12,"h":14.44,"l":14,"c":14.44,"v":23200},{"d":"2000-11-30","o":14.31,"h":14.47,"l":14.28,"c":14.28,"v":31200},{"d":"2000-12-01","o":14.16,"h":14.53,"l":14.16,"c":14.53,"v":14400},{"d":"2000-12-04","o":14.41,"h":14.56,"l":14.25,"c":14.31,"v":33600},{"d":"2000-12-05","o":14.19,"h":14.94,"l":14.12,"c":14.94,"v":61200},{"d":"2000-12-06","o":14.81,"h":15,"l":14.81,"c":14.81,"v":61400},{"d":"2000-12-07","o":14.75,"h":15,"l":14.75,"c":14.94,"v":36400},{"d":"2000-12-08","o":14.88,"h":15.19,"l":14.88,"c":15.19,"v":247400},{"d":"2000-12-11","o":15.12,"h":15.38,"l":15.12,"c":15.38,"v":47400},{"d":"2000-12-12","o":15.25,"h":15.44,"l":15.25,"c":15.34,"v":58400},{"d":"2000-12-13","o":15.22,"h":15.5,"l":15.22,"c":15.47,"v":39800},{"d":"2000-12-14","o":15.41,"h":15.5,"l":15.31,"c":15.34,"v":32400},{"d":"2000-12-15","o":15.28,"h":15.31,"l":15.09,"c":15.31,"v":89000},{"d":"2000-12-18","o":15.25,"h":15.5,"l":15.25,"c":15.47,"v":37400},{"d":"2000-12-19","o":15.41,"h":15.66,"l":15.09,"c":15.53,"v":57400},{"d":"2000-12-20","o":15.5,"h":15.56,"l":15.19,"c":15.41,"v":47000},{"d":"2000-12-21","o":15.38,"h":15.38,"l":15.12,"c":15.38,"v":28600},{"d":"2000-12-22","o":15.28,"h":16.06,"l":15.28,"c":16.06,"v":88000},{"d":"2000-12-26","o":15.94,"h":16,"l":15.5,"c":15.5,"v":150600},{"d":"2000-12-27","o":15.41,"h":15.47,"l":15.25,"c":15.47,"v":61600},{"d":"2000-12-28","o":15.41,"h":15.5,"l":15.41,"c":15.5,"v":66400},{"d":"2000-12-29","o":15.47,"h":15.5,"l":15.31,"c":15.31,"v":42800},{"d":"2001-01-02","o":15.31,"h":15.34,"l":14.84,"c":15.09,"v":171600},{"d":"2001-01-03","o":14.97,"h":15.47,"l":14.78,"c":15.47,"v":124400},{"d":"2001-01-04","o":15.41,"h":15.5,"l":15.34,"c":15.5,"v":83000},{"d":"2001-01-05","o":15.38,"h":15.44,"l":15.16,"c":15.44,"v":60800},{"d":"2001-01-08","o":15.19,"h":15.38,"l":15.19,"c":15.31,"v":173400},{"d":"2001-01-09","o":15.31,"h":15.75,"l":15.31,"c":15.62,"v":95800},{"d":"2001-01-10","o":15.62,"h":15.81,"l":15.62,"c":15.72,"v":97000},{"d":"2001-01-11","o":15.66,"h":15.94,"l":15.66,"c":15.94,"v":36800},{"d":"2001-01-12","o":15.81,"h":15.94,"l":15.66,"c":15.94,"v":54800},{"d":"2001-01-16","o":15.88,"h":15.94,"l":15.72,"c":15.94,"v":81400},{"d":"2001-01-17","o":15.81,"h":15.91,"l":15.72,"c":15.88,"v":37600},{"d":"2001-01-18","o":15.75,"h":15.94,"l":15.75,"c":15.78,"v":78200},{"d":"2001-01-19","o":15.69,"h":15.88,"l":15.69,"c":15.84,"v":46200},{"d":"2001-01-22","o":15.78,"h":15.94,"l":15.75,"c":15.91,"v":113400},{"d":"2001-01-23","o":15.81,"h":15.94,"l":15.81,"c":15.94,"v":55000},{"d":"2001-01-24","o":15.69,"h":15.94,"l":15.69,"c":15.91,"v":102000},{"d":"2001-01-25","o":15.81,"h":15.94,"l":15.78,"c":15.78,"v":80000},{"d":"2001-01-26","o":15.66,"h":15.84,"l":15.56,"c":15.62,"v":46800},{"d":"2001-01-29","o":15.56,"h":15.74,"l":15.49,"c":15.49,"v":95800},{"d":"2001-01-30","o":15.43,"h":15.62,"l":15.35,"c":15.6,"v":117400},{"d":"2001-01-31","o":15.6,"h":15.62,"l":15.18,"c":15.18,"v":64000},{"d":"2001-02-01","o":15.18,"h":15.2,"l":14.93,"c":15.05,"v":89800},{"d":"2001-02-02","o":14.98,"h":15.08,"l":14.73,"c":14.8,"v":59000},{"d":"2001-02-05","o":14.77,"h":14.85,"l":14.5,"c":14.84,"v":110000},{"d":"2001-02-06","o":14.84,"h":15,"l":14.77,"c":15,"v":28000},{"d":"2001-02-07","o":14.9,"h":15.4,"l":14.85,"c":15.4,"v":91600},{"d":"2001-02-08","o":15.38,"h":15.56,"l":15.22,"c":15.35,"v":81000},{"d":"2001-02-09","o":15.3,"h":15.3,"l":14.97,"c":15,"v":77000},{"d":"2001-02-12","o":14.98,"h":15.76,"l":14.98,"c":15.75,"v":157400},{"d":"2001-02-13","o":15.98,"h":16.1,"l":15.75,"c":15.95,"v":471200},{"d":"2001-02-14","o":15.9,"h":16.25,"l":15.9,"c":15.93,"v":102200},{"d":"2001-02-15","o":15.88,"h":16.11,"l":15.81,"c":15.98,"v":58200},{"d":"2001-02-16","o":15.9,"h":16.09,"l":15.75,"c":15.84,"v":107400},{"d":"2001-02-20","o":15.75,"h":16.12,"l":15.75,"c":15.95,"v":94800},{"d":"2001-02-21","o":15.85,"h":16.38,"l":15.85,"c":16.2,"v":110200},{"d":"2001-02-22","o":16.2,"h":16.5,"l":16.15,"c":16.39,"v":192800},{"d":"2001-02-23","o":16.19,"h":16.25,"l":15.8,"c":16.08,"v":73200},{"d":"2001-02-26","o":16,"h":16.02,"l":15.7,"c":15.99,"v":112400},{"d":"2001-02-27","o":15.88,"h":16.12,"l":15.88,"c":15.95,"v":239600},{"d":"2001-02-28","o":15.9,"h":16.27,"l":15.83,"c":16.15,"v":79600},{"d":"2001-03-01","o":16.15,"h":16.17,"l":15.84,"c":15.93,"v":40400},{"d":"2001-03-02","o":15.85,"h":16.25,"l":15.85,"c":16.1,"v":56400},{"d":"2001-03-05","o":16.1,"h":16.22,"l":15.98,"c":16.15,"v":51800},{"d":"2001-03-06","o":16.1,"h":16.17,"l":15.9,"c":15.9,"v":44800},{"d":"2001-03-07","o":15.8,"h":16.2,"l":15.8,"c":16.08,"v":29600},{"d":"2001-03-08","o":16.05,"h":16.3,"l":16.05,"c":16.25,"v":315400},{"d":"2001-03-09","o":16.2,"h":16.33,"l":16,"c":16.16,"v":334000},{"d":"2001-03-12","o":16.05,"h":16.26,"l":15.9,"c":15.91,"v":82800},{"d":"2001-03-13","o":15.8,"h":16.1,"l":15.75,"c":16,"v":81000},{"d":"2001-03-14","o":15.5,"h":15.7,"l":15.45,"c":15.5,"v":136600},{"d":"2001-03-15","o":15.57,"h":15.65,"l":15.5,"c":15.56,"v":67800},{"d":"2001-03-16","o":15.6,"h":15.75,"l":15.32,"c":15.32,"v":117600},{"d":"2001-03-19","o":15.2,"h":15.52,"l":15.15,"c":15.52,"v":75800},{"d":"2001-03-20","o":15.43,"h":15.62,"l":15.31,"c":15.31,"v":103400},{"d":"2001-03-21","o":15.18,"h":15.2,"l":14.85,"c":14.85,"v":68400},{"d":"2001-03-22","o":14.62,"h":14.8,"l":14.23,"c":14.75,"v":132600},{"d":"2001-03-23","o":14.7,"h":14.8,"l":14.52,"c":14.75,"v":106400},{"d":"2001-03-26","o":15.12,"h":15.12,"l":14.75,"c":14.85,"v":106800},{"d":"2001-03-27","o":14.73,"h":15.15,"l":14.57,"c":15.1,"v":61400},{"d":"2001-03-28","o":14.95,"h":15.5,"l":14.87,"c":15.3,"v":64400},{"d":"2001-03-29","o":15.35,"h":15.48,"l":15.2,"c":15.43,"v":82400},{"d":"2001-03-30","o":15.43,"h":15.86,"l":15.43,"c":15.62,"v":206200},{"d":"2001-04-02","o":15.75,"h":15.99,"l":15.5,"c":15.52,"v":144800},{"d":"2001-04-03","o":15.5,"h":15.57,"l":15.4,"c":15.44,"v":43600},{"d":"2001-04-04","o":15.5,"h":15.75,"l":15.43,"c":15.65,"v":125600},{"d":"2001-04-05","o":15.6,"h":15.8,"l":15.53,"c":15.71,"v":86400},{"d":"2001-04-06","o":15.62,"h":15.73,"l":14.93,"c":15,"v":96000},{"d":"2001-04-09","o":15.02,"h":15.06,"l":15,"c":15.06,"v":64800},{"d":"2001-04-10","o":14.9,"h":15.06,"l":14.9,"c":15.04,"v":71200},{"d":"2001-04-11","o":15.02,"h":15.03,"l":14.8,"c":15.02,"v":77600},{"d":"2001-04-12","o":14.88,"h":15.06,"l":14.88,"c":15.06,"v":48000},{"d":"2001-04-16","o":15,"h":15.23,"l":14.9,"c":15.17,"v":103000},{"d":"2001-04-17","o":15.1,"h":15.1,"l":14.91,"c":15.06,"v":90600},{"d":"2001-04-18","o":15.06,"h":15.27,"l":14.9,"c":15.01,"v":215800},{"d":"2001-04-19","o":15,"h":15.14,"l":15,"c":15.12,"v":92200},{"d":"2001-04-20","o":15.02,"h":15.4,"l":14.98,"c":15.25,"v":74200},{"d":"2001-04-23","o":15.2,"h":15.23,"l":14.93,"c":15.12,"v":77400},{"d":"2001-04-24","o":15.1,"h":15.6,"l":15.1,"c":15.5,"v":117400},{"d":"2001-04-25","o":15.5,"h":15.62,"l":15.43,"c":15.62,"v":275200},{"d":"2001-04-26","o":15.52,"h":16.05,"l":15.47,"c":16.05,"v":92200},{"d":"2001-04-27","o":16,"h":16.5,"l":16,"c":16.5,"v":528400},{"d":"2001-04-30","o":16.38,"h":16.38,"l":15.46,"c":15.46,"v":448200},{"d":"2001-05-01","o":15.46,"h":16.08,"l":15.36,"c":15.98,"v":304800},{"d":"2001-05-02","o":15.93,"h":16.38,"l":15.7,"c":16.25,"v":57200},{"d":"2001-05-03","o":16.18,"h":16.3,"l":15.95,"c":15.95,"v":82800},{"d":"2001-05-04","o":15.88,"h":16.33,"l":15.82,"c":16.27,"v":51000},{"d":"2001-05-07","o":16.2,"h":16.38,"l":15.73,"c":15.73,"v":294600},{"d":"2001-05-08","o":15.65,"h":16.25,"l":15.65,"c":16.24,"v":54600},{"d":"2001-05-09","o":16.17,"h":16.3,"l":15.95,"c":16,"v":59800},{"d":"2001-05-10","o":15.95,"h":16.3,"l":15.88,"c":16.17,"v":55400},{"d":"2001-05-11","o":16.1,"h":16.25,"l":15.79,"c":15.9,"v":93800},{"d":"2001-05-14","o":15.85,"h":16,"l":15.74,"c":15.75,"v":52600},{"d":"2001-05-15","o":15.7,"h":16.15,"l":15.7,"c":16.15,"v":95800},{"d":"2001-05-16","o":16.05,"h":16.25,"l":16.05,"c":16.15,"v":71800},{"d":"2001-05-17","o":16.12,"h":16.25,"l":15.9,"c":16.2,"v":76200},{"d":"2001-05-18","o":16.16,"h":16.48,"l":16.16,"c":16.3,"v":94000},{"d":"2001-05-21","o":16.23,"h":16.48,"l":16.23,"c":16.48,"v":158800},{"d":"2001-05-22","o":16.38,"h":16.48,"l":16.32,"c":16.34,"v":323200},{"d":"2001-05-23","o":16.23,"h":16.3,"l":15.93,"c":15.93,"v":103800},{"d":"2001-05-24","o":15.9,"h":16.27,"l":15.88,"c":16.17,"v":105000},{"d":"2001-05-25","o":16.1,"h":16.11,"l":15.82,"c":15.85,"v":158200},{"d":"2001-05-29","o":15.9,"h":16.15,"l":15.63,"c":16.15,"v":100400},{"d":"2001-05-30","o":16.15,"h":16.2,"l":16.01,"c":16.01,"v":103000},{"d":"2001-05-31","o":15.91,"h":16.12,"l":15.75,"c":15.9,"v":399200},{"d":"2001-06-01","o":15.82,"h":16.22,"l":15.82,"c":16.21,"v":120800},{"d":"2001-06-04","o":16.23,"h":16.45,"l":16.22,"c":16.44,"v":64600},{"d":"2001-06-05","o":16.3,"h":16.48,"l":16.29,"c":16.48,"v":186400},{"d":"2001-06-06","o":16.4,"h":16.65,"l":16.33,"c":16.55,"v":132400},{"d":"2001-06-07","o":16.55,"h":16.92,"l":16.55,"c":16.84,"v":148200},{"d":"2001-06-08","o":16.8,"h":17.12,"l":16.8,"c":16.98,"v":75400},{"d":"2001-06-11","o":16.95,"h":17.65,"l":16.95,"c":17.55,"v":120400},{"d":"2001-06-12","o":17.42,"h":17.88,"l":17.33,"c":17.8,"v":127600},{"d":"2001-06-13","o":17.69,"h":18.08,"l":17.69,"c":17.75,"v":182200},{"d":"2001-06-14","o":17.52,"h":17.92,"l":17,"c":17.73,"v":213600},{"d":"2001-06-15","o":17.7,"h":18.5,"l":17.7,"c":18.43,"v":180000},{"d":"2001-06-18","o":18.43,"h":18.45,"l":18,"c":18.3,"v":140400},{"d":"2001-06-19","o":18.27,"h":18.38,"l":17.99,"c":17.99,"v":143400},{"d":"2001-06-20","o":17.9,"h":18.48,"l":17.9,"c":18.31,"v":100800},{"d":"2001-06-21","o":18.25,"h":19.1,"l":18.25,"c":19.1,"v":187000},{"d":"2001-06-22","o":19.05,"h":19.06,"l":18.62,"c":18.64,"v":189400},{"d":"2001-06-25","o":18.48,"h":18.88,"l":17.27,"c":17.29,"v":216400},{"d":"2001-06-26","o":17.12,"h":17.6,"l":17,"c":17.09,"v":235800},{"d":"2001-06-27","o":17.09,"h":17.5,"l":17.02,"c":17.42,"v":160600},{"d":"2001-06-28","o":17.45,"h":17.6,"l":17.33,"c":17.45,"v":111200},{"d":"2001-06-29","o":17.38,"h":18.75,"l":17.3,"c":18.62,"v":260400},{"d":"2001-07-02","o":18.58,"h":18.6,"l":18.25,"c":18.49,"v":262800},{"d":"2001-07-03","o":18.4,"h":18.55,"l":18.27,"c":18.39,"v":100600},{"d":"2001-07-05","o":18.29,"h":18.86,"l":18.23,"c":18.55,"v":118000},{"d":"2001-07-06","o":18.5,"h":18.5,"l":18.3,"c":18.3,"v":60000},{"d":"2001-07-09","o":18.2,"h":18.35,"l":18.06,"c":18.33,"v":87200},{"d":"2001-07-10","o":18.25,"h":18.55,"l":18.2,"c":18.48,"v":128800},{"d":"2001-07-11","o":18.23,"h":18.3,"l":17.95,"c":17.95,"v":64200},{"d":"2001-07-12","o":18,"h":18.24,"l":17.95,"c":18.23,"v":100200},{"d":"2001-07-13","o":18.23,"h":18.23,"l":17.9,"c":18.08,"v":119000},{"d":"2001-07-16","o":18.17,"h":18.65,"l":18.17,"c":18.52,"v":93600},{"d":"2001-07-17","o":18.45,"h":19,"l":18.45,"c":19,"v":83800},{"d":"2001-07-18","o":18.9,"h":19.02,"l":18.77,"c":18.77,"v":86000},{"d":"2001-07-19","o":18.84,"h":18.89,"l":18.65,"c":18.74,"v":93200},{"d":"2001-07-20","o":18.75,"h":19,"l":18.7,"c":19,"v":60400},{"d":"2001-07-23","o":19.02,"h":19.02,"l":18.69,"c":18.74,"v":70800},{"d":"2001-07-24","o":18.67,"h":18.67,"l":18.12,"c":18.35,"v":122600},{"d":"2001-07-25","o":18.17,"h":18.23,"l":18.13,"c":18.22,"v":68400},{"d":"2001-07-26","o":18.22,"h":18.24,"l":17.9,"c":17.95,"v":119200},{"d":"2001-07-27","o":17.85,"h":18.08,"l":17.77,"c":17.98,"v":80400},{"d":"2001-07-30","o":17.92,"h":17.95,"l":17.66,"c":17.8,"v":111200},{"d":"2001-07-31","o":17.8,"h":18.27,"l":17.73,"c":18.27,"v":135200},{"d":"2001-08-01","o":18.38,"h":18.65,"l":18.3,"c":18.62,"v":112800},{"d":"2001-08-02","o":18.58,"h":18.83,"l":18.48,"c":18.62,"v":91000},{"d":"2001-08-03","o":18.45,"h":18.58,"l":18.25,"c":18.33,"v":142800},{"d":"2001-08-06","o":18.32,"h":18.35,"l":17.5,"c":17.94,"v":153200},{"d":"2001-08-07","o":17.94,"h":18.17,"l":17.79,"c":18.08,"v":41600},{"d":"2001-08-08","o":18.02,"h":18.3,"l":18.02,"c":18.15,"v":54600},{"d":"2001-08-09","o":18.1,"h":18.24,"l":17.76,"c":17.83,"v":92800},{"d":"2001-08-10","o":17.85,"h":18,"l":17.83,"c":17.95,"v":51800},{"d":"2001-08-13","o":17.83,"h":18.08,"l":17.8,"c":18.07,"v":37200},{"d":"2001-08-14","o":17.9,"h":18.34,"l":17.9,"c":18.34,"v":69800},{"d":"2001-08-15","o":18.34,"h":18.34,"l":18.07,"c":18.25,"v":63600},{"d":"2001-08-16","o":18.25,"h":18.25,"l":18.17,"c":18.25,"v":116000},{"d":"2001-08-17","o":18.2,"h":18.25,"l":18.05,"c":18.06,"v":60600},{"d":"2001-08-20","o":18.1,"h":18.3,"l":18.08,"c":18.24,"v":64200},{"d":"2001-08-21","o":18.24,"h":18.28,"l":17.75,"c":17.75,"v":204400},{"d":"2001-08-22","o":17.7,"h":17.77,"l":17.64,"c":17.72,"v":83000},{"d":"2001-08-23","o":17.64,"h":18.02,"l":17.64,"c":17.84,"v":93000},{"d":"2001-08-24","o":17.9,"h":18.05,"l":17.82,"c":17.95,"v":119000},{"d":"2001-08-27","o":18.02,"h":18.02,"l":17.45,"c":17.45,"v":175400},{"d":"2001-08-28","o":17.45,"h":17.73,"l":17.42,"c":17.62,"v":96400},{"d":"2001-08-29","o":17.62,"h":17.62,"l":17.5,"c":17.55,"v":66400},{"d":"2001-08-30","o":17.5,"h":17.61,"l":17.35,"c":17.42,"v":84000},{"d":"2001-08-31","o":17.48,"h":17.48,"l":17.18,"c":17.27,"v":109800},{"d":"2001-09-04","o":17.27,"h":17.58,"l":17.25,"c":17.38,"v":135200},{"d":"2001-09-05","o":17.38,"h":17.4,"l":17.05,"c":17.16,"v":91600},{"d":"2001-09-06","o":17.12,"h":17.3,"l":17.12,"c":17.14,"v":151400},{"d":"2001-09-07","o":17.02,"h":17.02,"l":16.08,"c":16.25,"v":232400},{"d":"2001-09-10","o":15.95,"h":16.03,"l":15.75,"c":15.99,"v":106800},{"d":"2001-09-17","o":15.25,"h":15.25,"l":14.75,"c":14.78,"v":434800},{"d":"2001-09-18","o":14.75,"h":14.94,"l":14.68,"c":14.72,"v":139600},{"d":"2001-09-19","o":15,"h":15,"l":14.22,"c":14.62,"v":170200},{"d":"2001-09-20","o":14.5,"h":14.56,"l":13.72,"c":13.75,"v":126000},{"d":"2001-09-21","o":13.6,"h":13.6,"l":12.77,"c":12.8,"v":254200},{"d":"2001-09-24","o":12.73,"h":13.18,"l":12.73,"c":13,"v":256000},{"d":"2001-09-25","o":13.05,"h":13.31,"l":12.82,"c":12.99,"v":195600},{"d":"2001-09-26","o":13.2,"h":13.24,"l":12.84,"c":12.84,"v":121200},{"d":"2001-09-27","o":12.85,"h":12.95,"l":12.82,"c":12.84,"v":74200},{"d":"2001-09-28","o":12.9,"h":13.1,"l":12.5,"c":12.9,"v":247000},{"d":"2001-10-01","o":12.94,"h":12.94,"l":12.6,"c":12.6,"v":443800},{"d":"2001-10-02","o":12.62,"h":12.65,"l":12.5,"c":12.5,"v":98200},{"d":"2001-10-03","o":12.53,"h":12.77,"l":12.48,"c":12.64,"v":410200},{"d":"2001-10-04","o":12.64,"h":13.13,"l":12.63,"c":12.7,"v":968800},{"d":"2001-10-05","o":12.98,"h":13.23,"l":12.98,"c":13.02,"v":295200},{"d":"2001-10-08","o":13.03,"h":13.2,"l":13.01,"c":13.03,"v":106000},{"d":"2001-10-09","o":13.03,"h":13.43,"l":13.03,"c":13.25,"v":94000},{"d":"2001-10-10","o":13.25,"h":13.61,"l":13.25,"c":13.6,"v":109800},{"d":"2001-10-11","o":13.5,"h":13.9,"l":13.5,"c":13.74,"v":159600},{"d":"2001-10-12","o":13.84,"h":13.87,"l":13.27,"c":13.48,"v":60400},{"d":"2001-10-15","o":13.52,"h":13.61,"l":13.2,"c":13.22,"v":420600},{"d":"2001-10-16","o":13.27,"h":13.57,"l":13.27,"c":13.57,"v":72800},{"d":"2001-10-17","o":13.5,"h":13.5,"l":13.13,"c":13.15,"v":69000},{"d":"2001-10-18","o":13.15,"h":13.15,"l":12.95,"c":13.02,"v":124400},{"d":"2001-10-19","o":13.02,"h":13.02,"l":12.75,"c":12.89,"v":184000},{"d":"2001-10-22","o":12.82,"h":13.34,"l":12.72,"c":13.05,"v":155000},{"d":"2001-10-23","o":13,"h":13.31,"l":12.99,"c":13.18,"v":206000},{"d":"2001-10-24","o":13.05,"h":13.1,"l":12.98,"c":13.03,"v":73000},{"d":"2001-10-25","o":12.95,"h":12.98,"l":12.7,"c":12.91,"v":201000},{"d":"2001-10-26","o":12.82,"h":12.94,"l":12.62,"c":12.82,"v":319800},{"d":"2001-10-29","o":12.8,"h":13.19,"l":12.7,"c":13.19,"v":272800},{"d":"2001-10-30","o":13.09,"h":13.52,"l":12.76,"c":13.5,"v":168000},{"d":"2001-10-31","o":13.35,"h":13.74,"l":13.27,"c":13.65,"v":566000},{"d":"2001-11-01","o":13.55,"h":13.73,"l":13.49,"c":13.66,"v":123800},{"d":"2001-11-02","o":13.6,"h":13.64,"l":13.35,"c":13.62,"v":170400},{"d":"2001-11-05","o":13.65,"h":13.89,"l":13.6,"c":13.89,"v":104800},{"d":"2001-11-06","o":13.82,"h":14.09,"l":13.75,"c":14.02,"v":156800},{"d":"2001-11-07","o":14,"h":14.23,"l":13.96,"c":14.22,"v":189400},{"d":"2001-11-08","o":14.22,"h":14.39,"l":14.19,"c":14.34,"v":241600},{"d":"2001-11-09","o":14.3,"h":14.55,"l":14.29,"c":14.52,"v":118400},{"d":"2001-11-12","o":14.52,"h":14.52,"l":14.2,"c":14.27,"v":81200},{"d":"2001-11-13","o":14.29,"h":14.68,"l":14.29,"c":14.68,"v":83600},{"d":"2001-11-14","o":14.67,"h":14.74,"l":14.4,"c":14.4,"v":129200},{"d":"2001-11-15","o":14.45,"h":14.6,"l":14.38,"c":14.38,"v":66800},{"d":"2001-11-16","o":14.43,"h":14.6,"l":14.32,"c":14.4,"v":196200},{"d":"2001-11-19","o":14.3,"h":14.38,"l":14.23,"c":14.32,"v":77600},{"d":"2001-11-20","o":14.2,"h":14.31,"l":14.07,"c":14.25,"v":87000},{"d":"2001-11-21","o":14.18,"h":14.52,"l":14.15,"c":14.45,"v":51000},{"d":"2001-11-23","o":14.38,"h":14.74,"l":14.38,"c":14.74,"v":33400},{"d":"2001-11-26","o":14.68,"h":14.68,"l":14.18,"c":14.5,"v":90400},{"d":"2001-11-27","o":14.38,"h":14.64,"l":14.36,"c":14.51,"v":224000},{"d":"2001-11-28","o":14.62,"h":14.63,"l":14.5,"c":14.5,"v":75200},{"d":"2001-11-29","o":14.55,"h":15,"l":14.55,"c":14.98,"v":107600},{"d":"2001-11-30","o":14.85,"h":15.14,"l":14.85,"c":15.1,"v":120400},{"d":"2001-12-03","o":14.98,"h":15.1,"l":14.75,"c":15.03,"v":59800},{"d":"2001-12-04","o":14.99,"h":15.15,"l":14.93,"c":15.15,"v":71600},{"d":"2001-12-05","o":15.15,"h":15.88,"l":15.15,"c":15.77,"v":126200},{"d":"2001-12-06","o":15.7,"h":16.15,"l":15.59,"c":16.15,"v":118600},{"d":"2001-12-07","o":16.02,"h":16.23,"l":15.9,"c":16.23,"v":104200},{"d":"2001-12-10","o":16.17,"h":16.17,"l":15.39,"c":15.41,"v":125200},{"d":"2001-12-11","o":15.43,"h":15.52,"l":15.05,"c":15.24,"v":104000},{"d":"2001-12-12","o":15.05,"h":15.05,"l":14.75,"c":14.86,"v":122200},{"d":"2001-12-13","o":14.9,"h":15.43,"l":14.89,"c":15.39,"v":53600},{"d":"2001-12-14","o":15.36,"h":15.49,"l":15.18,"c":15.38,"v":69800},{"d":"2001-12-17","o":15.38,"h":16,"l":15.38,"c":16,"v":103000},{"d":"2001-12-18","o":15.77,"h":15.78,"l":15.06,"c":15.65,"v":341200},{"d":"2001-12-19","o":15.56,"h":15.68,"l":15.41,"c":15.47,"v":134400},{"d":"2001-12-20","o":15.5,"h":15.55,"l":15.39,"c":15.45,"v":192200},{"d":"2001-12-21","o":15.38,"h":15.49,"l":15.07,"c":15.48,"v":237800},{"d":"2001-12-24","o":15.51,"h":15.73,"l":15.49,"c":15.6,"v":107400},{"d":"2001-12-26","o":15.52,"h":16.15,"l":15.52,"c":16.15,"v":97200},{"d":"2001-12-27","o":16.08,"h":16.4,"l":16.06,"c":16.38,"v":88200},{"d":"2001-12-28","o":16.25,"h":16.27,"l":15.84,"c":15.84,"v":157800},{"d":"2001-12-31","o":15.65,"h":15.8,"l":15.52,"c":15.68,"v":106800},{"d":"2002-01-02","o":15.65,"h":15.65,"l":15.05,"c":15.38,"v":114600},{"d":"2002-01-03","o":15.28,"h":15.49,"l":15.12,"c":15.32,"v":102200},{"d":"2002-01-04","o":15.35,"h":15.6,"l":15.25,"c":15.6,"v":111000},{"d":"2002-01-07","o":15.6,"h":15.6,"l":15.3,"c":15.3,"v":95400},{"d":"2002-01-08","o":15.2,"h":15.23,"l":14.91,"c":15.02,"v":135600},{"d":"2002-01-09","o":14.95,"h":15.1,"l":14.95,"c":15.08,"v":113800},{"d":"2002-01-10","o":15.05,"h":15.24,"l":14.85,"c":15.24,"v":67200},{"d":"2002-01-11","o":15.18,"h":15.18,"l":14.85,"c":14.95,"v":116200},{"d":"2002-01-14","o":15.05,"h":15.06,"l":14.88,"c":14.89,"v":75800},{"d":"2002-01-15","o":14.85,"h":14.92,"l":14.73,"c":14.88,"v":67000},{"d":"2002-01-16","o":14.62,"h":14.75,"l":14.6,"c":14.73,"v":89200},{"d":"2002-01-17","o":14.7,"h":14.82,"l":14.6,"c":14.7,"v":91200},{"d":"2002-01-18","o":14.75,"h":14.81,"l":14.32,"c":14.35,"v":121200},{"d":"2002-01-22","o":14,"h":14.35,"l":13.99,"c":14.2,"v":115800},{"d":"2002-01-23","o":14.27,"h":14.27,"l":14.07,"c":14.21,"v":131800},{"d":"2002-01-24","o":14.27,"h":14.38,"l":14.2,"c":14.38,"v":118800},{"d":"2002-01-25","o":14.38,"h":14.55,"l":14.38,"c":14.55,"v":103600},{"d":"2002-01-28","o":14.6,"h":15.03,"l":14.55,"c":15.03,"v":176000},{"d":"2002-01-29","o":14.98,"h":15.07,"l":14.95,"c":15.05,"v":108200},{"d":"2002-01-30","o":14.95,"h":15.3,"l":14.95,"c":15.12,"v":113200},{"d":"2002-01-31","o":15.05,"h":15.25,"l":15,"c":15.25,"v":72400},{"d":"2002-02-01","o":15.19,"h":15.25,"l":15,"c":15.05,"v":53400},{"d":"2002-02-04","o":15.02,"h":15.2,"l":15.01,"c":15.19,"v":111600},{"d":"2002-02-05","o":15.09,"h":15.25,"l":15.06,"c":15.15,"v":66200},{"d":"2002-02-06","o":15.14,"h":15.23,"l":14.88,"c":15.2,"v":100800},{"d":"2002-02-07","o":15.23,"h":15.38,"l":15.2,"c":15.24,"v":86800},{"d":"2002-02-08","o":15.27,"h":15.36,"l":15.27,"c":15.35,"v":78000},{"d":"2002-02-11","o":15.35,"h":15.5,"l":15.3,"c":15.48,"v":81400},{"d":"2002-02-12","o":15.45,"h":15.57,"l":15.35,"c":15.55,"v":104400},{"d":"2002-02-13","o":15.52,"h":15.57,"l":15.48,"c":15.5,"v":191000},{"d":"2002-02-14","o":15.45,"h":15.6,"l":15.39,"c":15.51,"v":178000},{"d":"2002-02-15","o":15.52,"h":15.67,"l":15.52,"c":15.65,"v":49400},{"d":"2002-02-19","o":15.65,"h":15.7,"l":15.55,"c":15.61,"v":53400},{"d":"2002-02-20","o":15.56,"h":15.82,"l":15.56,"c":15.82,"v":81000},{"d":"2002-02-21","o":15.79,"h":15.81,"l":15.62,"c":15.62,"v":85200},{"d":"2002-02-22","o":15.57,"h":15.85,"l":15.57,"c":15.85,"v":132800},{"d":"2002-02-25","o":15.81,"h":16,"l":15.75,"c":16,"v":121600},{"d":"2002-02-26","o":15.95,"h":16.23,"l":15.95,"c":16.19,"v":110400},{"d":"2002-02-27","o":16.14,"h":16.33,"l":15.95,"c":16.14,"v":125200},{"d":"2002-02-28","o":16.12,"h":16.48,"l":16.08,"c":16.35,"v":103400},{"d":"2002-03-01","o":16.33,"h":16.42,"l":16.12,"c":16.2,"v":166000},{"d":"2002-03-04","o":16.2,"h":16.35,"l":16.17,"c":16.31,"v":104800},{"d":"2002-03-05","o":16.41,"h":16.55,"l":16.35,"c":16.53,"v":99200},{"d":"2002-03-06","o":16.5,"h":16.61,"l":16.48,"c":16.55,"v":87800},{"d":"2002-03-07","o":16.5,"h":16.75,"l":16.5,"c":16.67,"v":94200},{"d":"2002-03-08","o":16.62,"h":16.72,"l":16.59,"c":16.7,"v":173800},{"d":"2002-03-11","o":16.65,"h":16.66,"l":16.54,"c":16.54,"v":111800},{"d":"2002-03-12","o":16.49,"h":16.7,"l":16.45,"c":16.5,"v":124600},{"d":"2002-03-13","o":16.5,"h":16.55,"l":16.41,"c":16.43,"v":219600},{"d":"2002-03-14","o":16.43,"h":16.53,"l":16.38,"c":16.42,"v":301800},{"d":"2002-03-15","o":16.2,"h":16.51,"l":16.2,"c":16.49,"v":262000},{"d":"2002-03-18","o":16.55,"h":17.12,"l":16.54,"c":16.99,"v":293600},{"d":"2002-03-19","o":16.95,"h":17.33,"l":16.95,"c":17.33,"v":176800},{"d":"2002-03-20","o":17.33,"h":17.38,"l":17.23,"c":17.25,"v":122000},{"d":"2002-03-21","o":17.2,"h":17.38,"l":17.2,"c":17.3,"v":123400},{"d":"2002-03-22","o":17.25,"h":17.73,"l":17.25,"c":17.51,"v":211600},{"d":"2002-03-25","o":17.5,"h":17.85,"l":17.5,"c":17.85,"v":160400},{"d":"2002-03-26","o":17.88,"h":18.7,"l":17.88,"c":18.7,"v":262000},{"d":"2002-03-27","o":18.7,"h":18.92,"l":18.42,"c":18.75,"v":800800},{"d":"2002-03-28","o":18.67,"h":18.8,"l":18.35,"c":18.35,"v":320400},{"d":"2002-04-01","o":18.33,"h":18.48,"l":18.33,"c":18.38,"v":145000},{"d":"2002-04-02","o":18.33,"h":18.5,"l":18.33,"c":18.47,"v":181800},{"d":"2002-04-03","o":18.4,"h":18.5,"l":18.36,"c":18.42,"v":238200},{"d":"2002-04-04","o":18.42,"h":18.5,"l":18.35,"c":18.5,"v":164000},{"d":"2002-04-05","o":18.48,"h":18.66,"l":18.26,"c":18.32,"v":179800},{"d":"2002-04-08","o":18.2,"h":18.72,"l":18.2,"c":18.7,"v":307800},{"d":"2002-04-09","o":18.75,"h":19.17,"l":18.75,"c":19.02,"v":192800},{"d":"2002-04-10","o":19,"h":19.2,"l":19,"c":19.2,"v":318800},{"d":"2002-04-11","o":19.15,"h":19.42,"l":18.67,"c":18.69,"v":283600},{"d":"2002-04-12","o":18.69,"h":19,"l":18.55,"c":18.64,"v":260800},{"d":"2002-04-15","o":18.63,"h":19.15,"l":18.63,"c":19,"v":261800},{"d":"2002-04-16","o":19,"h":19.25,"l":19,"c":19.23,"v":180200},{"d":"2002-04-17","o":19.12,"h":19.27,"l":19.1,"c":19.12,"v":123800},{"d":"2002-04-18","o":19.05,"h":19.16,"l":18.94,"c":19.15,"v":204800},{"d":"2002-04-19","o":19.02,"h":19.23,"l":18.83,"c":18.98,"v":117200},{"d":"2002-04-22","o":18.9,"h":18.92,"l":18.68,"c":18.75,"v":60400},{"d":"2002-04-23","o":18.62,"h":18.91,"l":18.58,"c":18.88,"v":79800},{"d":"2002-04-24","o":18.76,"h":19,"l":18.75,"c":18.77,"v":78600},{"d":"2002-04-25","o":18.65,"h":19.19,"l":18.6,"c":19.1,"v":104200},{"d":"2002-04-26","o":18.98,"h":19,"l":18.64,"c":18.7,"v":84400},{"d":"2002-04-29","o":18.8,"h":18.93,"l":18.69,"c":18.91,"v":82400},{"d":"2002-04-30","o":18.81,"h":19.2,"l":18.81,"c":19.15,"v":131400},{"d":"2002-05-01","o":19.08,"h":19.2,"l":18.92,"c":19.18,"v":105600},{"d":"2002-05-02","o":19.18,"h":19.61,"l":19.12,"c":19.12,"v":176800},{"d":"2002-05-03","o":19.05,"h":19.52,"l":19.05,"c":19.43,"v":95600},{"d":"2002-05-06","o":19.43,"h":19.75,"l":19.39,"c":19.42,"v":88600},{"d":"2002-05-07","o":19.45,"h":19.55,"l":18.75,"c":18.75,"v":139300},{"d":"2002-05-08","o":18.97,"h":18.98,"l":18.29,"c":18.48,"v":194900},{"d":"2002-05-09","o":18.35,"h":18.66,"l":18.25,"c":18.32,"v":105000},{"d":"2002-05-10","o":18.32,"h":18.32,"l":17.82,"c":18.01,"v":99900},{"d":"2002-05-13","o":17.9,"h":18.01,"l":17.5,"c":17.94,"v":128600},{"d":"2002-05-14","o":17.9,"h":18.3,"l":17.6,"c":18.3,"v":120000},{"d":"2002-05-15","o":18.3,"h":18.85,"l":18.2,"c":18.85,"v":107600},{"d":"2002-05-16","o":18.65,"h":18.75,"l":18.5,"c":18.7,"v":149300},{"d":"2002-05-17","o":18.6,"h":18.8,"l":18.55,"c":18.74,"v":88900},{"d":"2002-05-20","o":18.75,"h":18.85,"l":18.41,"c":18.72,"v":65600},{"d":"2002-05-21","o":18.5,"h":18.5,"l":17.7,"c":17.8,"v":88600},{"d":"2002-05-22","o":17.85,"h":18.24,"l":17.77,"c":17.85,"v":70100},{"d":"2002-05-23","o":18,"h":18,"l":17.65,"c":17.95,"v":100600},{"d":"2002-05-24","o":17.85,"h":18.3,"l":17.85,"c":17.89,"v":77100},{"d":"2002-05-28","o":17.69,"h":17.85,"l":17.2,"c":17.85,"v":85700},{"d":"2002-05-29","o":17.5,"h":17.95,"l":17.44,"c":17.83,"v":76200},{"d":"2002-05-30","o":17.67,"h":17.97,"l":17.48,"c":17.94,"v":54400},{"d":"2002-05-31","o":17.8,"h":18.37,"l":17.78,"c":18.05,"v":71900},{"d":"2002-06-03","o":18.06,"h":18.06,"l":17.57,"c":17.66,"v":65500},{"d":"2002-06-04","o":17.62,"h":17.62,"l":17.3,"c":17.56,"v":39700},{"d":"2002-06-05","o":17.5,"h":17.5,"l":16.94,"c":17.15,"v":75700},{"d":"2002-06-06","o":16.95,"h":17.2,"l":16.7,"c":16.75,"v":82900},{"d":"2002-06-07","o":16.71,"h":17.2,"l":16.7,"c":17.12,"v":84300},{"d":"2002-06-10","o":17,"h":17.71,"l":17,"c":17.6,"v":102800},{"d":"2002-06-11","o":17.6,"h":17.8,"l":17.03,"c":17.05,"v":63600},{"d":"2002-06-12","o":17,"h":17,"l":16.15,"c":16.69,"v":131600},{"d":"2002-06-13","o":16.7,"h":17.38,"l":16.61,"c":16.88,"v":216100},{"d":"2002-06-14","o":16.68,"h":17.2,"l":16.45,"c":16.65,"v":197900},{"d":"2002-06-17","o":16.4,"h":17.2,"l":16.4,"c":16.87,"v":95500},{"d":"2002-06-18","o":16.82,"h":17.45,"l":16.79,"c":17.22,"v":112200},{"d":"2002-06-19","o":17.07,"h":17.23,"l":15.8,"c":15.9,"v":270900},{"d":"2002-06-20","o":16.05,"h":17.2,"l":16.05,"c":16.75,"v":205400},{"d":"2002-06-21","o":16.95,"h":16.95,"l":16.25,"c":16.25,"v":633400},{"d":"2002-06-24","o":16.2,"h":16.94,"l":16.2,"c":16.93,"v":212100},{"d":"2002-06-25","o":17.02,"h":17.49,"l":16.85,"c":17,"v":116900},{"d":"2002-06-26","o":16.9,"h":17.75,"l":16.85,"c":17.75,"v":139100},{"d":"2002-06-27","o":17.35,"h":17.98,"l":16.9,"c":17.92,"v":164700},{"d":"2002-06-28","o":17.8,"h":18.29,"l":17.36,"c":17.36,"v":144100},{"d":"2002-07-01","o":17.41,"h":17.66,"l":17,"c":17.05,"v":105800},{"d":"2002-07-02","o":17.05,"h":17.78,"l":17.02,"c":17.58,"v":74600},{"d":"2002-07-03","o":17.65,"h":17.8,"l":16.86,"c":17.15,"v":124100},{"d":"2002-07-05","o":17.15,"h":17.99,"l":17.15,"c":17.67,"v":35700},{"d":"2002-07-08","o":17.55,"h":18.05,"l":17.5,"c":17.6,"v":67900},{"d":"2002-07-09","o":17.45,"h":17.85,"l":17.44,"c":17.48,"v":127000},{"d":"2002-07-10","o":17.15,"h":17.28,"l":16.89,"c":16.96,"v":70400},{"d":"2002-07-11","o":16.72,"h":16.85,"l":15.97,"c":16.45,"v":67200},{"d":"2002-07-12","o":16.2,"h":16.6,"l":16.06,"c":16.07,"v":53300},{"d":"2002-07-15","o":16.01,"h":16.51,"l":15.75,"c":16.5,"v":119800},{"d":"2002-07-16","o":16.1,"h":16.2,"l":15.74,"c":15.79,"v":113100},{"d":"2002-07-17","o":15.54,"h":16.25,"l":15.23,"c":16.1,"v":187500},{"d":"2002-07-18","o":16,"h":16.09,"l":15.65,"c":15.72,"v":88000},{"d":"2002-07-19","o":15.6,"h":16.35,"l":15.27,"c":15.82,"v":166400},{"d":"2002-07-22","o":15.82,"h":16.27,"l":15.26,"c":15.75,"v":181000},{"d":"2002-07-23","o":15.25,"h":15.55,"l":14.67,"c":14.7,"v":129400},{"d":"2002-07-24","o":14.7,"h":15.86,"l":14,"c":15.85,"v":148800},{"d":"2002-07-25","o":15.77,"h":16.34,"l":15.52,"c":16.1,"v":133800},{"d":"2002-07-26","o":15.99,"h":16.35,"l":15.75,"c":16.15,"v":85000},{"d":"2002-07-29","o":16.25,"h":17,"l":16.17,"c":16.95,"v":119900},{"d":"2002-07-30","o":16.7,"h":16.79,"l":16,"c":16.49,"v":87600},{"d":"2002-07-31","o":16.3,"h":16.85,"l":16.06,"c":16.5,"v":126700},{"d":"2002-08-01","o":16.25,"h":16.59,"l":16.18,"c":16.36,"v":117500},{"d":"2002-08-02","o":16.45,"h":16.45,"l":15.85,"c":15.88,"v":127700},{"d":"2002-08-05","o":15.76,"h":16,"l":15.7,"c":15.8,"v":51300},{"d":"2002-08-06","o":15.5,"h":16.5,"l":15.5,"c":16.25,"v":80300},{"d":"2002-08-07","o":16.25,"h":16.35,"l":15.89,"c":16.1,"v":88700},{"d":"2002-08-08","o":16,"h":16.8,"l":16,"c":16.6,"v":98800},{"d":"2002-08-09","o":16.45,"h":16.85,"l":16.33,"c":16.5,"v":64900},{"d":"2002-08-12","o":16.25,"h":16.6,"l":16.25,"c":16.56,"v":42800},{"d":"2002-08-13","o":16.56,"h":16.82,"l":16.05,"c":16.09,"v":59900},{"d":"2002-08-14","o":16.05,"h":16.8,"l":16.05,"c":16.8,"v":69900},{"d":"2002-08-15","o":16.85,"h":17.25,"l":16.85,"c":17.01,"v":55900},{"d":"2002-08-16","o":17,"h":17.4,"l":16.81,"c":17.05,"v":65000},{"d":"2002-08-19","o":16.8,"h":17.39,"l":16.65,"c":17.26,"v":92700},{"d":"2002-08-20","o":17.2,"h":17.3,"l":16.65,"c":17.3,"v":151200},{"d":"2002-08-21","o":16.9,"h":17.5,"l":16.9,"c":17.5,"v":83200},{"d":"2002-08-22","o":17.3,"h":17.6,"l":16.9,"c":17.6,"v":55600},{"d":"2002-08-23","o":17.35,"h":17.69,"l":17,"c":17,"v":63300},{"d":"2002-08-26","o":17.02,"h":17.65,"l":16.92,"c":17.65,"v":46500},{"d":"2002-08-27","o":17.5,"h":17.55,"l":16.85,"c":16.86,"v":53500},{"d":"2002-08-28","o":16.6,"h":16.97,"l":16.46,"c":16.52,"v":69400},{"d":"2002-08-29","o":16.41,"h":16.96,"l":16.3,"c":16.85,"v":55000},{"d":"2002-08-30","o":16.7,"h":17.13,"l":16.6,"c":16.78,"v":78600},{"d":"2002-09-03","o":16.53,"h":16.54,"l":16,"c":16,"v":81500},{"d":"2002-09-04","o":15.9,"h":17.2,"l":15.9,"c":17,"v":108100},{"d":"2002-09-05","o":16.8,"h":16.8,"l":16.21,"c":16.4,"v":71200},{"d":"2002-09-06","o":16.15,"h":16.83,"l":16.15,"c":16.83,"v":49700},{"d":"2002-09-09","o":17.2,"h":17.2,"l":16.45,"c":16.7,"v":89300},{"d":"2002-09-10","o":16.7,"h":16.8,"l":16.3,"c":16.48,"v":104900},{"d":"2002-09-11","o":15.9,"h":16.23,"l":15.55,"c":15.58,"v":172500},{"d":"2002-09-12","o":15.46,"h":15.55,"l":14.71,"c":15,"v":306600},{"d":"2002-09-13","o":14.75,"h":14.99,"l":14.6,"c":14.63,"v":121400},{"d":"2002-09-16","o":14.67,"h":14.71,"l":14.52,"c":14.61,"v":91500},{"d":"2002-09-17","o":14.56,"h":14.65,"l":14.03,"c":14.15,"v":176200},{"d":"2002-09-18","o":14.25,"h":14.35,"l":13.95,"c":14,"v":221800},{"d":"2002-09-19","o":13.99,"h":14,"l":13.71,"c":13.72,"v":99000},{"d":"2002-09-20","o":13.6,"h":14.74,"l":13.5,"c":13.7,"v":325600},{"d":"2002-09-23","o":13.85,"h":14.11,"l":13.5,"c":14.04,"v":165700},{"d":"2002-09-24","o":13.9,"h":14.13,"l":13.77,"c":13.85,"v":165400},{"d":"2002-09-25","o":13.7,"h":14,"l":13.67,"c":13.95,"v":191300},{"d":"2002-09-26","o":13.98,"h":14.21,"l":13.65,"c":14.21,"v":116700},{"d":"2002-09-27","o":13.9,"h":14.3,"l":13.75,"c":14.05,"v":108500},{"d":"2002-09-30","o":13.95,"h":14.26,"l":13.59,"c":14.1,"v":79800},{"d":"2002-10-01","o":14.1,"h":14.39,"l":13.93,"c":14.39,"v":77600},{"d":"2002-10-02","o":14.2,"h":14.4,"l":13.9,"c":13.9,"v":72600},{"d":"2002-10-03","o":13.7,"h":14.07,"l":13.7,"c":13.85,"v":125600},{"d":"2002-10-04","o":13.88,"h":13.88,"l":13.4,"c":13.6,"v":88900},{"d":"2002-10-07","o":13.45,"h":13.59,"l":13.02,"c":13.25,"v":327200},{"d":"2002-10-08","o":13.15,"h":13.55,"l":13.15,"c":13.55,"v":120500},{"d":"2002-10-09","o":13.45,"h":13.45,"l":13.03,"c":13.05,"v":144900},{"d":"2002-10-10","o":12.96,"h":13.28,"l":12.92,"c":13.17,"v":83900},{"d":"2002-10-11","o":13.18,"h":13.65,"l":13.18,"c":13.53,"v":94300},{"d":"2002-10-14","o":13.5,"h":13.91,"l":13.47,"c":13.8,"v":41900},{"d":"2002-10-15","o":13.8,"h":14.43,"l":13.8,"c":14.22,"v":132100},{"d":"2002-10-16","o":14.05,"h":14.11,"l":13.53,"c":13.53,"v":93200},{"d":"2002-10-17","o":13.6,"h":14.29,"l":13.6,"c":14.25,"v":68000},{"d":"2002-10-18","o":14.5,"h":14.5,"l":14.1,"c":14.3,"v":64000},{"d":"2002-10-21","o":14,"h":14.35,"l":13.9,"c":14.3,"v":70700},{"d":"2002-10-22","o":14.25,"h":14.3,"l":13.99,"c":14.08,"v":56900},{"d":"2002-10-23","o":14,"h":14.48,"l":13.98,"c":14.46,"v":88600},{"d":"2002-10-24","o":14.35,"h":14.45,"l":14.18,"c":14.29,"v":90700},{"d":"2002-10-25","o":14,"h":14.45,"l":14,"c":14.39,"v":80800},{"d":"2002-10-28","o":14.25,"h":14.48,"l":14.05,"c":14.38,"v":114700},{"d":"2002-10-29","o":14.25,"h":14.5,"l":14.2,"c":14.5,"v":228900},{"d":"2002-10-30","o":14.35,"h":15.1,"l":14.31,"c":15.1,"v":119400},{"d":"2002-10-31","o":15,"h":15.28,"l":14.6,"c":14.69,"v":100700},{"d":"2002-11-01","o":14.6,"h":15.15,"l":14.59,"c":15.15,"v":68500},{"d":"2002-11-04","o":15.05,"h":15.4,"l":14.77,"c":15.03,"v":98000},{"d":"2002-11-05","o":14.8,"h":14.8,"l":14.36,"c":14.55,"v":75000},{"d":"2002-11-06","o":14.6,"h":14.97,"l":14.6,"c":14.8,"v":128200},{"d":"2002-11-07","o":14.55,"h":14.8,"l":14.35,"c":14.42,"v":70300},{"d":"2002-11-08","o":14.35,"h":14.46,"l":14.1,"c":14.26,"v":70200},{"d":"2002-11-11","o":14.51,"h":14.51,"l":13.5,"c":13.76,"v":112500},{"d":"2002-11-12","o":13.75,"h":14.24,"l":13.75,"c":13.99,"v":60200},{"d":"2002-11-13","o":13.9,"h":14,"l":13.81,"c":13.96,"v":55100},{"d":"2002-11-14","o":13.85,"h":14.24,"l":13.85,"c":14.19,"v":89900},{"d":"2002-11-15","o":14,"h":15.15,"l":14,"c":14.89,"v":178800},{"d":"2002-11-18","o":14.7,"h":14.95,"l":14.49,"c":14.65,"v":93400},{"d":"2002-11-19","o":14.5,"h":14.81,"l":14.3,"c":14.39,"v":71300},{"d":"2002-11-20","o":14.14,"h":14.64,"l":14.12,"c":14.5,"v":69400},{"d":"2002-11-21","o":14.5,"h":15.25,"l":14.5,"c":15.15,"v":133200},{"d":"2002-11-22","o":14.7,"h":15.68,"l":14.68,"c":15.45,"v":119700},{"d":"2002-11-25","o":15.6,"h":15.97,"l":15.4,"c":15.75,"v":117600},{"d":"2002-11-26","o":15.3,"h":15.53,"l":14.78,"c":14.78,"v":85400},{"d":"2002-11-27","o":15.15,"h":15.36,"l":14.84,"c":15.34,"v":119200},{"d":"2002-11-29","o":15.09,"h":15.2,"l":14.82,"c":14.84,"v":48700},{"d":"2002-12-02","o":15,"h":15.99,"l":15,"c":15.86,"v":166300},{"d":"2002-12-03","o":15.45,"h":16.15,"l":15.44,"c":15.96,"v":102300},{"d":"2002-12-04","o":15.6,"h":16.36,"l":15.6,"c":16.14,"v":90300},{"d":"2002-12-05","o":16.16,"h":16.3,"l":15.4,"c":15.68,"v":135100},{"d":"2002-12-06","o":15.35,"h":15.5,"l":14.9,"c":15.1,"v":132700},{"d":"2002-12-09","o":14.9,"h":15.15,"l":14.77,"c":14.95,"v":65200},{"d":"2002-12-10","o":14.82,"h":15.2,"l":14.82,"c":14.99,"v":126800},{"d":"2002-12-11","o":14.9,"h":15.08,"l":14.7,"c":14.96,"v":95700},{"d":"2002-12-12","o":15,"h":15,"l":14.76,"c":15,"v":115900},{"d":"2002-12-13","o":14.55,"h":14.85,"l":14.3,"c":14.6,"v":101100},{"d":"2002-12-16","o":14.6,"h":14.88,"l":14.5,"c":14.8,"v":129600},{"d":"2002-12-17","o":14.55,"h":15.05,"l":14.55,"c":14.79,"v":210000},{"d":"2002-12-18","o":14.9,"h":14.9,"l":14.6,"c":14.64,"v":79800},{"d":"2002-12-19","o":14.63,"h":14.79,"l":14.56,"c":14.57,"v":182400},{"d":"2002-12-20","o":14.4,"h":15.6,"l":14.4,"c":15.6,"v":758000},{"d":"2002-12-23","o":15.75,"h":16.27,"l":15.55,"c":16.1,"v":154800},{"d":"2002-12-24","o":15.85,"h":16.09,"l":15.63,"c":15.65,"v":65800},{"d":"2002-12-26","o":15.6,"h":16.1,"l":15.59,"c":15.75,"v":50700},{"d":"2002-12-27","o":15.5,"h":15.76,"l":15.2,"c":15.51,"v":97500},{"d":"2002-12-30","o":15.51,"h":15.96,"l":15.33,"c":15.84,"v":143200},{"d":"2002-12-31","o":15.65,"h":16.25,"l":15.5,"c":15.5,"v":140100},{"d":"2003-01-02","o":15.52,"h":15.99,"l":15.52,"c":15.92,"v":108600},{"d":"2003-01-03","o":15.63,"h":16.14,"l":15.63,"c":15.7,"v":81600},{"d":"2003-01-06","o":15.47,"h":16.19,"l":15.47,"c":15.96,"v":101100},{"d":"2003-01-07","o":15.75,"h":15.92,"l":15.41,"c":15.62,"v":90100},{"d":"2003-01-08","o":15.37,"h":15.9,"l":15.35,"c":15.77,"v":112900},{"d":"2003-01-09","o":15.8,"h":16.31,"l":15.8,"c":16,"v":136800},{"d":"2003-01-10","o":15.9,"h":16.23,"l":15.9,"c":16,"v":94500},{"d":"2003-01-13","o":15.9,"h":16.1,"l":15.9,"c":15.91,"v":153500},{"d":"2003-01-14","o":15.7,"h":16.02,"l":15.7,"c":15.85,"v":186100},{"d":"2003-01-15","o":15.82,"h":15.84,"l":15.65,"c":15.7,"v":144100},{"d":"2003-01-16","o":15.68,"h":15.85,"l":15.55,"c":15.55,"v":82000},{"d":"2003-01-17","o":15.25,"h":15.75,"l":15.25,"c":15.54,"v":89800},{"d":"2003-01-21","o":15.57,"h":15.68,"l":15.26,"c":15.26,"v":93100},{"d":"2003-01-22","o":15.1,"h":15.6,"l":15.1,"c":15.26,"v":83200},{"d":"2003-01-23","o":15.26,"h":15.42,"l":14.9,"c":14.9,"v":185300},{"d":"2003-01-24","o":14.8,"h":14.88,"l":14.58,"c":14.58,"v":163900},{"d":"2003-01-27","o":14.4,"h":14.75,"l":14.35,"c":14.5,"v":70100},{"d":"2003-01-28","o":14.52,"h":14.81,"l":14.46,"c":14.61,"v":90900},{"d":"2003-01-29","o":14.45,"h":14.74,"l":14.3,"c":14.65,"v":187600},{"d":"2003-01-30","o":14.67,"h":14.9,"l":14.64,"c":14.76,"v":170200},{"d":"2003-01-31","o":14.7,"h":15.35,"l":14.63,"c":15.21,"v":106400},{"d":"2003-02-03","o":15.22,"h":15.22,"l":14.85,"c":14.98,"v":52300},{"d":"2003-02-04","o":15.15,"h":15.15,"l":14.9,"c":14.95,"v":49600},{"d":"2003-02-05","o":14.85,"h":15.15,"l":14.78,"c":15.05,"v":139600},{"d":"2003-02-06","o":14.9,"h":15.18,"l":14.78,"c":14.9,"v":91300},{"d":"2003-02-07","o":14.8,"h":15,"l":14.76,"c":14.76,"v":116800},{"d":"2003-02-10","o":14.66,"h":14.9,"l":14.6,"c":14.9,"v":86100},{"d":"2003-02-11","o":14.85,"h":15.28,"l":14.85,"c":15.27,"v":119500},{"d":"2003-02-12","o":15.1,"h":15.59,"l":15.05,"c":15.05,"v":130700},{"d":"2003-02-13","o":14.8,"h":15.45,"l":14.8,"c":15.3,"v":175200},{"d":"2003-02-14","o":15.15,"h":15.6,"l":15.15,"c":15.31,"v":103200},{"d":"2003-02-18","o":15.35,"h":15.45,"l":15.15,"c":15.24,"v":100200},{"d":"2003-02-19","o":15,"h":15.6,"l":15,"c":15.45,"v":137000},{"d":"2003-02-20","o":15.25,"h":15.57,"l":15.24,"c":15.51,"v":46200},{"d":"2003-02-21","o":15.26,"h":15.63,"l":15.25,"c":15.56,"v":47800},{"d":"2003-02-24","o":15.35,"h":15.54,"l":15.3,"c":15.41,"v":96900},{"d":"2003-02-25","o":15.12,"h":15.77,"l":15.12,"c":15.66,"v":75700},{"d":"2003-02-26","o":15.55,"h":15.72,"l":15.35,"c":15.52,"v":61100},{"d":"2003-02-27","o":15.5,"h":16.1,"l":15.5,"c":16.1,"v":90900},{"d":"2003-02-28","o":15.8,"h":16.34,"l":15.8,"c":15.99,"v":144100},{"d":"2003-03-03","o":16,"h":16,"l":13.17,"c":13.17,"v":594600},{"d":"2003-03-04","o":12.9,"h":13.45,"l":12.5,"c":13.18,"v":326100},{"d":"2003-03-05","o":13.25,"h":13.25,"l":12.65,"c":12.95,"v":143300},{"d":"2003-03-06","o":12.91,"h":13.1,"l":12.52,"c":12.84,"v":137500},{"d":"2003-03-07","o":12.8,"h":13.23,"l":12.5,"c":13.13,"v":142900},{"d":"2003-03-10","o":13.13,"h":13.14,"l":12.54,"c":12.72,"v":81500},{"d":"2003-03-11","o":12.67,"h":12.99,"l":12.55,"c":12.86,"v":98500},{"d":"2003-03-12","o":12.76,"h":13.35,"l":12.7,"c":13.31,"v":154700},{"d":"2003-03-13","o":13.4,"h":13.47,"l":13.01,"c":13.2,"v":81500},{"d":"2003-03-14","o":13.22,"h":13.52,"l":13.1,"c":13.24,"v":128700},{"d":"2003-03-17","o":13.24,"h":13.4,"l":12.99,"c":13.3,"v":143900},{"d":"2003-03-18","o":13.35,"h":13.46,"l":13.03,"c":13.39,"v":161900},{"d":"2003-03-19","o":13.49,"h":13.49,"l":13.29,"c":13.48,"v":131200},{"d":"2003-03-20","o":13.33,"h":13.75,"l":13.25,"c":13.75,"v":104900},{"d":"2003-03-21","o":13.8,"h":13.8,"l":13.4,"c":13.51,"v":131300},{"d":"2003-03-24","o":13.6,"h":13.94,"l":13.35,"c":13.75,"v":194200},{"d":"2003-03-25","o":13.65,"h":13.93,"l":13.51,"c":13.8,"v":131900},{"d":"2003-03-26","o":13.75,"h":13.9,"l":13.37,"c":13.55,"v":71700},{"d":"2003-03-27","o":13.32,"h":13.81,"l":13.26,"c":13.76,"v":91500},{"d":"2003-03-28","o":13.51,"h":14.1,"l":13.4,"c":13.55,"v":87200},{"d":"2003-03-31","o":13.4,"h":13.57,"l":12.9,"c":13.14,"v":125600},{"d":"2003-04-01","o":13.11,"h":13.33,"l":12.82,"c":13.26,"v":98900},{"d":"2003-04-02","o":13.45,"h":13.77,"l":13.35,"c":13.67,"v":114300},{"d":"2003-04-03","o":13.67,"h":14.03,"l":13.67,"c":13.71,"v":147200},{"d":"2003-04-04","o":13.55,"h":13.73,"l":13.36,"c":13.36,"v":109600},{"d":"2003-04-07","o":13.49,"h":13.59,"l":13.29,"c":13.33,"v":107500},{"d":"2003-04-08","o":13.21,"h":13.58,"l":13.21,"c":13.38,"v":104800},{"d":"2003-04-09","o":13.14,"h":13.5,"l":13.05,"c":13.4,"v":121000},{"d":"2003-04-10","o":13.3,"h":13.48,"l":13.25,"c":13.41,"v":73300},{"d":"2003-04-11","o":13.31,"h":13.56,"l":13.25,"c":13.36,"v":78500},{"d":"2003-04-14","o":13.3,"h":13.65,"l":13.3,"c":13.65,"v":188400},{"d":"2003-04-15","o":13.41,"h":13.64,"l":13.18,"c":13.59,"v":76600},{"d":"2003-04-16","o":13.4,"h":13.55,"l":13.25,"c":13.26,"v":76300},{"d":"2003-04-17","o":13.26,"h":13.49,"l":13.2,"c":13.3,"v":72900},{"d":"2003-04-21","o":13.31,"h":13.36,"l":13.12,"c":13.21,"v":68300},{"d":"2003-04-22","o":13.02,"h":13.2,"l":13.01,"c":13.01,"v":126500},{"d":"2003-04-23","o":13.1,"h":13.46,"l":13.02,"c":13.36,"v":161800},{"d":"2003-04-24","o":13.26,"h":13.4,"l":13.12,"c":13.2,"v":53000},{"d":"2003-04-25","o":13.13,"h":13.3,"l":13.03,"c":13.08,"v":97100},{"d":"2003-04-28","o":13.07,"h":13.72,"l":13.05,"c":13.59,"v":130400},{"d":"2003-04-29","o":13.2,"h":13.83,"l":13.2,"c":13.56,"v":84300},{"d":"2003-04-30","o":13.6,"h":13.94,"l":13.37,"c":13.85,"v":63500},{"d":"2003-05-01","o":13.6,"h":14,"l":13.57,"c":13.94,"v":103200},{"d":"2003-05-02","o":13.52,"h":14.01,"l":13.52,"c":14,"v":132400},{"d":"2003-05-05","o":13.75,"h":14.14,"l":13.75,"c":14.14,"v":156400},{"d":"2003-05-06","o":14.04,"h":14.2,"l":13.95,"c":14.04,"v":91000},{"d":"2003-05-07","o":13.94,"h":14.1,"l":13.8,"c":13.9,"v":82900},{"d":"2003-05-08","o":13.7,"h":14.03,"l":13.6,"c":13.79,"v":103800},{"d":"2003-05-09","o":13.69,"h":13.96,"l":13.57,"c":13.96,"v":52900},{"d":"2003-05-12","o":13.76,"h":14.08,"l":13.76,"c":14.06,"v":68600},{"d":"2003-05-13","o":13.96,"h":14.2,"l":13.85,"c":14.12,"v":80400},{"d":"2003-05-14","o":14.07,"h":14.15,"l":13.9,"c":14.08,"v":72500},{"d":"2003-05-15","o":14.03,"h":14.3,"l":14.03,"c":14.3,"v":154000},{"d":"2003-05-16","o":14.16,"h":14.41,"l":13.66,"c":13.66,"v":148400},{"d":"2003-05-19","o":13.56,"h":13.6,"l":13.25,"c":13.45,"v":129100},{"d":"2003-05-20","o":13.4,"h":13.67,"l":13.25,"c":13.67,"v":85600},{"d":"2003-05-21","o":13.67,"h":13.87,"l":13.49,"c":13.85,"v":63000},{"d":"2003-05-22","o":13.6,"h":13.9,"l":13.6,"c":13.73,"v":47700},{"d":"2003-05-23","o":13.63,"h":13.74,"l":13.45,"c":13.49,"v":82700},{"d":"2003-05-27","o":13.49,"h":14.25,"l":13.4,"c":14.13,"v":112200},{"d":"2003-05-28","o":14.11,"h":14.5,"l":14.11,"c":14.39,"v":218000},{"d":"2003-05-29","o":14.33,"h":14.74,"l":14.31,"c":14.63,"v":114400},{"d":"2003-05-30","o":14.68,"h":14.99,"l":14.67,"c":14.78,"v":123600},{"d":"2003-06-02","o":14.7,"h":15,"l":14.7,"c":14.85,"v":97600},{"d":"2003-06-03","o":14.68,"h":14.98,"l":14.68,"c":14.82,"v":128300},{"d":"2003-06-04","o":14.56,"h":15,"l":14.56,"c":14.79,"v":138500},{"d":"2003-06-05","o":14.6,"h":15.25,"l":14.56,"c":15,"v":110800},{"d":"2003-06-06","o":14.85,"h":15.36,"l":14.7,"c":14.75,"v":104100},{"d":"2003-06-09","o":14.55,"h":14.78,"l":14.55,"c":14.56,"v":82100},{"d":"2003-06-10","o":14.53,"h":14.81,"l":14.53,"c":14.75,"v":107600},{"d":"2003-06-11","o":14.55,"h":15.21,"l":14.41,"c":15.17,"v":148200},{"d":"2003-06-12","o":14.95,"h":15.2,"l":14.9,"c":15.09,"v":90700},{"d":"2003-06-13","o":15.08,"h":15.25,"l":14.92,"c":15.02,"v":91800},{"d":"2003-06-16","o":14.97,"h":15.23,"l":14.97,"c":15.14,"v":115000},{"d":"2003-06-17","o":15.11,"h":15.67,"l":15.1,"c":15.66,"v":192200},{"d":"2003-06-18","o":15.3,"h":15.99,"l":15.29,"c":15.99,"v":129600},{"d":"2003-06-19","o":15.74,"h":16,"l":15.74,"c":15.85,"v":180400},{"d":"2003-06-20","o":15.61,"h":16,"l":15.61,"c":15.95,"v":134400},{"d":"2003-06-23","o":15.7,"h":15.7,"l":15.31,"c":15.31,"v":152200},{"d":"2003-06-24","o":15.23,"h":15.94,"l":15.23,"c":15.71,"v":158600},{"d":"2003-06-25","o":15.71,"h":15.82,"l":15.4,"c":15.7,"v":159700},{"d":"2003-06-26","o":15.5,"h":15.8,"l":15.4,"c":15.6,"v":62300},{"d":"2003-06-27","o":15.5,"h":15.91,"l":15.5,"c":15.85,"v":104200},{"d":"2003-06-30","o":15.7,"h":15.9,"l":15.35,"c":15.4,"v":229000},{"d":"2003-07-01","o":15.26,"h":15.6,"l":14.85,"c":15.55,"v":100800},{"d":"2003-07-02","o":15.35,"h":15.96,"l":15.31,"c":15.96,"v":151000},{"d":"2003-07-03","o":15.71,"h":15.95,"l":15.7,"c":15.78,"v":43200},{"d":"2003-07-07","o":15.78,"h":16,"l":15.54,"c":15.8,"v":114600},{"d":"2003-07-08","o":15.81,"h":15.99,"l":15.6,"c":15.6,"v":111100},{"d":"2003-07-09","o":15.6,"h":15.99,"l":15.55,"c":15.98,"v":133300},{"d":"2003-07-10","o":15.88,"h":15.99,"l":15.52,"c":15.73,"v":81500},{"d":"2003-07-11","o":15.55,"h":16.14,"l":15.55,"c":15.7,"v":89100},{"d":"2003-07-14","o":15.7,"h":16.12,"l":15.7,"c":15.98,"v":89100},{"d":"2003-07-15","o":16,"h":16.73,"l":16,"c":16.36,"v":192600},{"d":"2003-07-16","o":16.45,"h":16.45,"l":15.95,"c":16.22,"v":176300},{"d":"2003-07-17","o":16.1,"h":16.23,"l":15.82,"c":15.84,"v":105400},{"d":"2003-07-18","o":15.9,"h":16.19,"l":15.9,"c":16.15,"v":46200},{"d":"2003-07-21","o":16.05,"h":16.05,"l":15.51,"c":15.52,"v":88500},{"d":"2003-07-22","o":15.3,"h":15.8,"l":15.29,"c":15.5,"v":127200},{"d":"2003-07-23","o":15.35,"h":15.65,"l":15.22,"c":15.4,"v":72400},{"d":"2003-07-24","o":15.24,"h":15.85,"l":15.24,"c":15.51,"v":175000},{"d":"2003-07-25","o":15.34,"h":15.95,"l":15.34,"c":15.7,"v":64900},{"d":"2003-07-28","o":15.74,"h":16.2,"l":15.74,"c":16.03,"v":87600},{"d":"2003-07-29","o":15.9,"h":16.25,"l":15.9,"c":16.03,"v":71500},{"d":"2003-07-30","o":15.9,"h":16.47,"l":15.9,"c":16.44,"v":89900},{"d":"2003-07-31","o":16.15,"h":16.72,"l":16.12,"c":16.22,"v":84400},{"d":"2003-08-01","o":16.1,"h":16.28,"l":15.75,"c":15.96,"v":87900},{"d":"2003-08-04","o":16.1,"h":16.25,"l":15.85,"c":15.86,"v":80900},{"d":"2003-08-05","o":15.35,"h":15.79,"l":15.35,"c":15.41,"v":96200},{"d":"2003-08-06","o":15.35,"h":15.5,"l":15.15,"c":15.15,"v":181300},{"d":"2003-08-07","o":15.25,"h":15.35,"l":14.95,"c":15.22,"v":154400},{"d":"2003-08-08","o":15.1,"h":15.45,"l":15.06,"c":15.15,"v":93100},{"d":"2003-08-11","o":15.05,"h":15.3,"l":14.92,"c":15.08,"v":88900},{"d":"2003-08-12","o":14.98,"h":15.32,"l":14.98,"c":15.28,"v":122000},{"d":"2003-08-13","o":15.25,"h":15.64,"l":15.09,"c":15.5,"v":291000},{"d":"2003-08-14","o":15.42,"h":15.78,"l":15.38,"c":15.7,"v":53500},{"d":"2003-08-15","o":15.55,"h":15.91,"l":15.55,"c":15.67,"v":54100},{"d":"2003-08-18","o":15.67,"h":15.88,"l":15.5,"c":15.88,"v":85300},{"d":"2003-08-19","o":15.83,"h":16.08,"l":15.6,"c":16.01,"v":99000},{"d":"2003-08-20","o":15.87,"h":16.3,"l":15.78,"c":16.25,"v":156200},{"d":"2003-08-21","o":16.2,"h":16.57,"l":16.16,"c":16.4,"v":155200},{"d":"2003-08-22","o":16.25,"h":16.35,"l":15.47,"c":15.7,"v":185500},{"d":"2003-08-25","o":15.55,"h":15.7,"l":15.32,"c":15.5,"v":63500},{"d":"2003-08-26","o":15.34,"h":15.5,"l":15.15,"c":15.5,"v":78900},{"d":"2003-08-27","o":15.5,"h":15.7,"l":15.28,"c":15.55,"v":81100},{"d":"2003-08-28","o":15.2,"h":15.89,"l":15.2,"c":15.66,"v":141300},{"d":"2003-08-29","o":15.7,"h":15.85,"l":15.55,"c":15.65,"v":120200},{"d":"2003-09-02","o":15.57,"h":16.05,"l":15.54,"c":15.82,"v":173600},{"d":"2003-09-03","o":15.72,"h":16.1,"l":15.7,"c":16.05,"v":250300},{"d":"2003-09-04","o":15.89,"h":16.01,"l":15.8,"c":16,"v":94100},{"d":"2003-09-05","o":15.83,"h":15.99,"l":15.6,"c":15.89,"v":114300},{"d":"2003-09-08","o":15.76,"h":16.32,"l":15.76,"c":16.07,"v":93300},{"d":"2003-09-09","o":15.94,"h":16.25,"l":15.55,"c":15.59,"v":155400},{"d":"2003-09-10","o":15.6,"h":15.6,"l":14.91,"c":15,"v":223000},{"d":"2003-09-11","o":14.85,"h":15.15,"l":14.6,"c":15.07,"v":192900},{"d":"2003-09-12","o":15,"h":15.06,"l":14.71,"c":14.9,"v":328600},{"d":"2003-09-15","o":14.8,"h":15.12,"l":14.8,"c":15.1,"v":202900},{"d":"2003-09-16","o":15.16,"h":15.45,"l":15.1,"c":15.45,"v":204100},{"d":"2003-09-17","o":15.25,"h":15.4,"l":14.96,"c":15,"v":129000},{"d":"2003-09-18","o":14.95,"h":15.1,"l":14.82,"c":14.85,"v":225000},{"d":"2003-09-19","o":15,"h":15.05,"l":14.6,"c":14.82,"v":263100},{"d":"2003-09-22","o":14.85,"h":14.85,"l":14.35,"c":14.5,"v":191900},{"d":"2003-09-23","o":14.6,"h":15,"l":14.58,"c":15,"v":169000},{"d":"2003-09-24","o":14.82,"h":14.86,"l":14.34,"c":14.47,"v":193300},{"d":"2003-09-25","o":14.46,"h":14.6,"l":14.2,"c":14.27,"v":154500},{"d":"2003-09-26","o":14.3,"h":14.3,"l":13.94,"c":14.1,"v":161800},{"d":"2003-09-29","o":14.1,"h":14.46,"l":14,"c":14.37,"v":203900},{"d":"2003-09-30","o":14.37,"h":14.59,"l":14.1,"c":14.15,"v":186000},{"d":"2003-10-01","o":14.11,"h":14.87,"l":14.11,"c":14.78,"v":140500},{"d":"2003-10-02","o":14.64,"h":15.06,"l":14.6,"c":14.85,"v":164200},{"d":"2003-10-03","o":15.25,"h":15.3,"l":14.92,"c":15.13,"v":187300},{"d":"2003-10-06","o":14.99,"h":15.25,"l":14.87,"c":15.03,"v":128800},{"d":"2003-10-07","o":14.9,"h":15.23,"l":14.75,"c":15.18,"v":131500},{"d":"2003-10-08","o":14.83,"h":15.1,"l":14.66,"c":14.85,"v":122000},{"d":"2003-10-09","o":14.83,"h":15.14,"l":14.75,"c":15.09,"v":104600},{"d":"2003-10-10","o":15.08,"h":15.25,"l":14.98,"c":15.2,"v":125500},{"d":"2003-10-13","o":15.2,"h":15.62,"l":15,"c":15.53,"v":166600},{"d":"2003-10-14","o":15.4,"h":15.51,"l":15.21,"c":15.42,"v":111000},{"d":"2003-10-15","o":15.3,"h":15.3,"l":14.8,"c":15.11,"v":200300},{"d":"2003-10-16","o":15,"h":15.35,"l":14.85,"c":15,"v":141800},{"d":"2003-10-17","o":14.97,"h":15.14,"l":14.75,"c":14.81,"v":88800},{"d":"2003-10-20","o":14.6,"h":14.98,"l":14.55,"c":14.98,"v":107200},{"d":"2003-10-21","o":14.75,"h":15.03,"l":14.61,"c":14.82,"v":132200},{"d":"2003-10-22","o":14.72,"h":14.95,"l":14.51,"c":14.67,"v":123000},{"d":"2003-10-23","o":14.6,"h":14.96,"l":14.56,"c":14.7,"v":99500},{"d":"2003-10-24","o":14.6,"h":14.92,"l":14.51,"c":14.68,"v":97600},{"d":"2003-10-27","o":14.73,"h":15.21,"l":14.7,"c":14.89,"v":164300},{"d":"2003-10-28","o":14.7,"h":15.2,"l":14.7,"c":15.15,"v":399600},{"d":"2003-10-29","o":15.13,"h":15.6,"l":15.13,"c":15.58,"v":126700},{"d":"2003-10-30","o":15.4,"h":15.75,"l":15.24,"c":15.26,"v":119400},{"d":"2003-10-31","o":15.22,"h":15.56,"l":15.16,"c":15.56,"v":136400},{"d":"2003-11-03","o":15.31,"h":15.8,"l":15.31,"c":15.62,"v":243300},{"d":"2003-11-04","o":15.37,"h":15.75,"l":15.37,"c":15.5,"v":102800},{"d":"2003-11-05","o":15.25,"h":15.4,"l":15.1,"c":15.25,"v":102500},{"d":"2003-11-06","o":15.13,"h":15.35,"l":15.13,"c":15.3,"v":92300},{"d":"2003-11-07","o":15.4,"h":15.63,"l":15.26,"c":15.3,"v":86700},{"d":"2003-11-10","o":15.15,"h":15.49,"l":15.13,"c":15.25,"v":147800},{"d":"2003-11-11","o":15.12,"h":15.51,"l":15.12,"c":15.32,"v":52600},{"d":"2003-11-12","o":15.2,"h":15.75,"l":15.2,"c":15.5,"v":108600},{"d":"2003-11-13","o":15.45,"h":15.75,"l":15.4,"c":15.45,"v":69400},{"d":"2003-11-14","o":15.47,"h":15.7,"l":15.31,"c":15.43,"v":98500},{"d":"2003-11-17","o":15.35,"h":15.52,"l":15.2,"c":15.47,"v":186100},{"d":"2003-11-18","o":15.4,"h":15.58,"l":15.4,"c":15.4,"v":160900},{"d":"2003-11-19","o":15.38,"h":15.55,"l":15.38,"c":15.5,"v":86400},{"d":"2003-11-20","o":15.42,"h":15.53,"l":15.35,"c":15.42,"v":133200},{"d":"2003-11-21","o":15.45,"h":15.55,"l":15.4,"c":15.5,"v":106500},{"d":"2003-11-24","o":15.33,"h":15.81,"l":15.33,"c":15.81,"v":175500},{"d":"2003-11-25","o":15.7,"h":16.1,"l":15.7,"c":16.02,"v":85000},{"d":"2003-11-26","o":15.99,"h":16.23,"l":15.85,"c":15.97,"v":67200},{"d":"2003-11-28","o":15.95,"h":16.1,"l":15.85,"c":15.85,"v":29500},{"d":"2003-12-01","o":16,"h":16.45,"l":15.98,"c":16.2,"v":119100},{"d":"2003-12-02","o":16.1,"h":16.4,"l":16.1,"c":16.21,"v":103600},{"d":"2003-12-03","o":16.1,"h":16.4,"l":16.1,"c":16.15,"v":100200},{"d":"2003-12-04","o":16.1,"h":16.2,"l":16,"c":16,"v":89100},{"d":"2003-12-05","o":16,"h":16.15,"l":16,"c":16,"v":68100},{"d":"2003-12-08","o":15.9,"h":16.09,"l":15.8,"c":16.02,"v":67100},{"d":"2003-12-09","o":15.76,"h":16.03,"l":15.76,"c":15.9,"v":81900},{"d":"2003-12-10","o":15.85,"h":16.32,"l":15.85,"c":16.27,"v":125100},{"d":"2003-12-11","o":16.24,"h":16.54,"l":16.21,"c":16.44,"v":181500},{"d":"2003-12-12","o":16.38,"h":16.7,"l":16.38,"c":16.47,"v":104300},{"d":"2003-12-15","o":16.45,"h":16.7,"l":15.9,"c":15.9,"v":92800},{"d":"2003-12-16","o":16,"h":16.27,"l":15.97,"c":16.27,"v":71400},{"d":"2003-12-17","o":16.45,"h":16.46,"l":16.34,"c":16.43,"v":148700},{"d":"2003-12-18","o":16.45,"h":16.6,"l":16.35,"c":16.45,"v":118500},{"d":"2003-12-19","o":16.46,"h":16.54,"l":16.29,"c":16.54,"v":110900},{"d":"2003-12-22","o":17.2,"h":17.6,"l":17.05,"c":17.35,"v":274400},{"d":"2003-12-23","o":17.32,"h":17.93,"l":17.19,"c":17.93,"v":229300},{"d":"2003-12-24","o":17.81,"h":17.88,"l":17.66,"c":17.67,"v":85800},{"d":"2003-12-26","o":17.51,"h":17.75,"l":17.51,"c":17.59,"v":38500},{"d":"2003-12-29","o":17.73,"h":17.85,"l":17.67,"c":17.7,"v":201000},{"d":"2003-12-30","o":17.82,"h":17.99,"l":17.6,"c":17.99,"v":211600},{"d":"2003-12-31","o":17.86,"h":17.95,"l":17.41,"c":17.41,"v":125700},{"d":"2004-01-02","o":17.35,"h":17.9,"l":17.35,"c":17.7,"v":104300},{"d":"2004-01-05","o":17.3,"h":17.88,"l":17.21,"c":17.78,"v":176400},{"d":"2004-01-06","o":17.65,"h":17.94,"l":17.53,"c":17.7,"v":116700},{"d":"2004-01-07","o":17.6,"h":18.21,"l":17.6,"c":18.1,"v":178500},{"d":"2004-01-08","o":17.8,"h":18.2,"l":17.75,"c":18.11,"v":92900},{"d":"2004-01-09","o":17.6,"h":18.11,"l":17.6,"c":17.99,"v":142400},{"d":"2004-01-12","o":17.88,"h":18,"l":17.73,"c":17.93,"v":97300},{"d":"2004-01-13","o":17.85,"h":18.33,"l":17.8,"c":18.33,"v":119100},{"d":"2004-01-14","o":18.2,"h":18.55,"l":18.08,"c":18.55,"v":112900},{"d":"2004-01-15","o":18.3,"h":18.7,"l":18.06,"c":18.67,"v":299300},{"d":"2004-01-16","o":18.62,"h":18.72,"l":18.52,"c":18.6,"v":108600},{"d":"2004-01-20","o":18.55,"h":18.73,"l":18.36,"c":18.72,"v":112300},{"d":"2004-01-21","o":18.6,"h":18.75,"l":18.4,"c":18.63,"v":110500},{"d":"2004-01-22","o":18.55,"h":18.75,"l":18.34,"c":18.42,"v":196300},{"d":"2004-01-23","o":18.2,"h":18.68,"l":18.2,"c":18.68,"v":130800},{"d":"2004-01-26","o":18.66,"h":18.8,"l":18.47,"c":18.8,"v":73800},{"d":"2004-01-27","o":18.65,"h":18.83,"l":18.42,"c":18.54,"v":70100},{"d":"2004-01-28","o":18.29,"h":18.53,"l":18.29,"c":18.32,"v":76900},{"d":"2004-01-29","o":18.15,"h":18.27,"l":17.85,"c":18.07,"v":83400},{"d":"2004-01-30","o":17.82,"h":18.2,"l":17.82,"c":18.05,"v":65200},{"d":"2004-02-02","o":17.98,"h":18.22,"l":17.85,"c":17.99,"v":106400},{"d":"2004-02-03","o":17.82,"h":18.19,"l":17.82,"c":17.89,"v":84800},{"d":"2004-02-04","o":17.89,"h":18.04,"l":17.7,"c":17.86,"v":193500},{"d":"2004-02-05","o":17.88,"h":18.17,"l":17.85,"c":18.17,"v":66200},{"d":"2004-02-06","o":18.1,"h":18.66,"l":18.05,"c":18.66,"v":79100},{"d":"2004-02-09","o":18.54,"h":18.6,"l":18.12,"c":18.15,"v":45400},{"d":"2004-02-10","o":17.96,"h":18.3,"l":17.96,"c":18.3,"v":89200},{"d":"2004-02-11","o":18.15,"h":18.6,"l":18.15,"c":18.59,"v":88100},{"d":"2004-02-12","o":18.4,"h":18.4,"l":18.08,"c":18.15,"v":122100},{"d":"2004-02-13","o":18.05,"h":18.23,"l":17.85,"c":18,"v":148500},{"d":"2004-02-17","o":18,"h":18.6,"l":18,"c":18.48,"v":108600},{"d":"2004-02-18","o":18.3,"h":18.71,"l":18.23,"c":18.38,"v":127700},{"d":"2004-02-19","o":18.18,"h":18.45,"l":17.8,"c":17.9,"v":134500},{"d":"2004-02-20","o":17.9,"h":18.45,"l":17.9,"c":18.19,"v":106200},{"d":"2004-02-23","o":18.19,"h":18.3,"l":17.28,"c":17.59,"v":143800},{"d":"2004-02-24","o":17.5,"h":17.89,"l":17.41,"c":17.87,"v":83100},{"d":"2004-02-25","o":17.75,"h":18,"l":17.7,"c":17.96,"v":86300},{"d":"2004-02-26","o":17.85,"h":18,"l":17.71,"c":18,"v":83100},{"d":"2004-02-27","o":17.88,"h":18.06,"l":17.75,"c":18.06,"v":128700},{"d":"2004-03-01","o":18,"h":18.25,"l":17.92,"c":18.24,"v":86700},{"d":"2004-03-02","o":18.04,"h":18.2,"l":17.71,"c":17.86,"v":81200},{"d":"2004-03-03","o":17.66,"h":18.05,"l":17.51,"c":17.83,"v":83400},{"d":"2004-03-04","o":17.83,"h":18.35,"l":17.69,"c":18.35,"v":71200},{"d":"2004-03-05","o":18.25,"h":18.48,"l":18.01,"c":18.28,"v":71500},{"d":"2004-03-08","o":18.1,"h":18.29,"l":17.81,"c":17.98,"v":97700},{"d":"2004-03-09","o":17.75,"h":18.36,"l":17.73,"c":18.02,"v":108300},{"d":"2004-03-10","o":17.85,"h":18.21,"l":17.85,"c":18.05,"v":102400},{"d":"2004-03-11","o":17.9,"h":18.13,"l":17.75,"c":17.8,"v":118800},{"d":"2004-03-12","o":17.83,"h":18.4,"l":17.61,"c":18.4,"v":89100},{"d":"2004-03-15","o":18.05,"h":18.05,"l":17.55,"c":17.81,"v":94000},{"d":"2004-03-16","o":17.4,"h":18.2,"l":17.4,"c":17.92,"v":167200},{"d":"2004-03-17","o":17.8,"h":18.5,"l":17.8,"c":18.17,"v":87200},{"d":"2004-03-18","o":18.05,"h":18.1,"l":17.65,"c":17.9,"v":88200},{"d":"2004-03-19","o":18.05,"h":18.06,"l":17.57,"c":17.78,"v":123900},{"d":"2004-03-22","o":17.25,"h":17.62,"l":16.85,"c":17.4,"v":173900},{"d":"2004-03-23","o":17.25,"h":17.8,"l":17.12,"c":17.42,"v":266500},{"d":"2004-03-24","o":17.32,"h":17.7,"l":16.97,"c":17.35,"v":169600},{"d":"2004-03-25","o":17.35,"h":17.8,"l":17.26,"c":17.73,"v":104300},{"d":"2004-03-26","o":17.68,"h":17.89,"l":17.5,"c":17.64,"v":71800},{"d":"2004-03-29","o":17.6,"h":18.29,"l":17.6,"c":18.06,"v":178300},{"d":"2004-03-30","o":17.99,"h":18.39,"l":17.7,"c":17.98,"v":117800},{"d":"2004-03-31","o":17.98,"h":18,"l":17.82,"c":17.95,"v":162900},{"d":"2004-04-01","o":17.82,"h":18.2,"l":17.8,"c":18.02,"v":129500},{"d":"2004-04-02","o":18.02,"h":18.18,"l":18,"c":18,"v":207500},{"d":"2004-04-05","o":18.14,"h":18.33,"l":17.7,"c":18.25,"v":245000},{"d":"2004-04-06","o":18.05,"h":18.49,"l":18.05,"c":18.39,"v":178300},{"d":"2004-04-07","o":18.24,"h":18.26,"l":17.9,"c":18.18,"v":112900},{"d":"2004-04-08","o":18.08,"h":18.41,"l":17.94,"c":17.94,"v":74600},{"d":"2004-04-12","o":17.94,"h":18.48,"l":17.94,"c":18.47,"v":166800},{"d":"2004-04-13","o":18.47,"h":18.5,"l":17.91,"c":17.91,"v":132200},{"d":"2004-04-14","o":17.91,"h":18.79,"l":17.71,"c":18,"v":214300},{"d":"2004-04-15","o":18.1,"h":18.19,"l":17.7,"c":17.88,"v":97800},{"d":"2004-04-16","o":17.95,"h":18.65,"l":17.89,"c":18.25,"v":123700},{"d":"2004-04-19","o":18.1,"h":18.36,"l":17.81,"c":18.26,"v":99500},{"d":"2004-04-20","o":18.26,"h":18.6,"l":18.1,"c":18.1,"v":130400},{"d":"2004-04-21","o":17.9,"h":18.46,"l":17.84,"c":18.28,"v":137500},{"d":"2004-04-22","o":18.05,"h":18.85,"l":18.05,"c":18.75,"v":120700},{"d":"2004-04-23","o":18.52,"h":18.59,"l":18.26,"c":18.52,"v":86400},{"d":"2004-04-26","o":18.37,"h":18.72,"l":18.26,"c":18.46,"v":88200},{"d":"2004-04-27","o":18.38,"h":18.76,"l":18.38,"c":18.58,"v":103800},{"d":"2004-04-28","o":18.4,"h":18.47,"l":18.18,"c":18.25,"v":96500},{"d":"2004-04-29","o":18.2,"h":18.7,"l":18.11,"c":18.15,"v":132200},{"d":"2004-04-30","o":18.15,"h":18.5,"l":18.14,"c":18.46,"v":194800},{"d":"2004-05-03","o":18.26,"h":18.8,"l":18.2,"c":18.55,"v":110500},{"d":"2004-05-04","o":18.35,"h":18.85,"l":18.2,"c":18.64,"v":198500},{"d":"2004-05-05","o":18.5,"h":18.72,"l":18.44,"c":18.44,"v":106900},{"d":"2004-05-06","o":18.3,"h":18.42,"l":17.93,"c":18.21,"v":90400},{"d":"2004-05-07","o":18,"h":18.33,"l":17.86,"c":17.86,"v":89100},{"d":"2004-05-10","o":17.61,"h":18.25,"l":17.53,"c":17.75,"v":171600},{"d":"2004-05-11","o":18.05,"h":18.12,"l":17.9,"c":18,"v":95700},{"d":"2004-05-12","o":17.8,"h":18.34,"l":17.67,"c":18.34,"v":109600},{"d":"2004-05-13","o":18.27,"h":18.47,"l":18.18,"c":18.26,"v":92100},{"d":"2004-05-14","o":18.01,"h":18.44,"l":18.01,"c":18.12,"v":133000},{"d":"2004-05-17","o":18.12,"h":18.55,"l":18,"c":18.39,"v":201100},{"d":"2004-05-18","o":18.55,"h":18.6,"l":18.26,"c":18.4,"v":68100},{"d":"2004-05-19","o":18.27,"h":18.8,"l":18.27,"c":18.67,"v":130500},{"d":"2004-05-20","o":18.5,"h":19.03,"l":18.4,"c":19.01,"v":162000},{"d":"2004-05-21","o":19.18,"h":19.21,"l":18.84,"c":19.1,"v":199400},{"d":"2004-05-24","o":19.1,"h":19.25,"l":18.87,"c":19.02,"v":224800},{"d":"2004-05-25","o":18.75,"h":19.2,"l":18.75,"c":19.15,"v":207200},{"d":"2004-05-26","o":19.15,"h":19.15,"l":18.91,"c":19.08,"v":134700},{"d":"2004-05-27","o":19,"h":19.09,"l":18.91,"c":19.07,"v":147100},{"d":"2004-05-28","o":19.08,"h":19.18,"l":18.96,"c":19.02,"v":77100},{"d":"2004-06-01","o":18.9,"h":19.08,"l":18.9,"c":19.04,"v":102900},{"d":"2004-06-02","o":19.05,"h":19.19,"l":18.95,"c":19.19,"v":119700},{"d":"2004-06-03","o":19.05,"h":19.05,"l":18.73,"c":18.88,"v":229500},{"d":"2004-06-04","o":18.88,"h":19.05,"l":18.79,"c":19,"v":75200},{"d":"2004-06-07","o":18.82,"h":19.32,"l":18.76,"c":19.32,"v":104400},{"d":"2004-06-08","o":19.02,"h":19.63,"l":19,"c":19.55,"v":135000},{"d":"2004-06-09","o":19.05,"h":19.26,"l":18.95,"c":19,"v":233600},{"d":"2004-06-10","o":18.87,"h":19.09,"l":18.3,"c":18.39,"v":307900},{"d":"2004-06-14","o":18.3,"h":18.3,"l":17.98,"c":18,"v":322500},{"d":"2004-06-15","o":18.17,"h":18.47,"l":18.17,"c":18.33,"v":188400},{"d":"2004-06-16","o":18.35,"h":18.37,"l":18.05,"c":18.05,"v":204300},{"d":"2004-06-17","o":18,"h":18.43,"l":18,"c":18.41,"v":177600},{"d":"2004-06-18","o":18.41,"h":18.6,"l":18.21,"c":18.36,"v":209100},{"d":"2004-06-21","o":18.31,"h":18.31,"l":17.93,"c":18.1,"v":194500},{"d":"2004-06-22","o":18.06,"h":18.74,"l":18.05,"c":18.71,"v":255500},{"d":"2004-06-23","o":18.65,"h":18.97,"l":18.4,"c":18.93,"v":140800},{"d":"2004-06-24","o":18.8,"h":19.05,"l":18.75,"c":18.92,"v":103200},{"d":"2004-06-25","o":18.95,"h":19.4,"l":18.8,"c":19.4,"v":335600},{"d":"2004-06-28","o":19.4,"h":19.59,"l":19.12,"c":19.35,"v":184300},{"d":"2004-06-29","o":19.3,"h":19.55,"l":19.25,"c":19.49,"v":137000},{"d":"2004-06-30","o":19.49,"h":19.55,"l":19.45,"c":19.47,"v":93500},{"d":"2004-07-01","o":19.37,"h":19.49,"l":18.96,"c":19.05,"v":136200},{"d":"2004-07-02","o":19.05,"h":19.45,"l":19.04,"c":19.32,"v":94900},{"d":"2004-07-06","o":19.32,"h":19.32,"l":18.85,"c":18.85,"v":79800},{"d":"2004-07-07","o":18.75,"h":19.37,"l":18.75,"c":19.24,"v":85700},{"d":"2004-07-08","o":19.06,"h":19.21,"l":18.72,"c":18.77,"v":137400},{"d":"2004-07-09","o":18.78,"h":18.9,"l":18.68,"c":18.73,"v":61900},{"d":"2004-07-12","o":18.62,"h":19.05,"l":18.42,"c":18.85,"v":87100},{"d":"2004-07-13","o":18.8,"h":19.1,"l":18.79,"c":18.99,"v":77800},{"d":"2004-07-14","o":18.9,"h":18.9,"l":18.62,"c":18.62,"v":102200},{"d":"2004-07-15","o":18.54,"h":18.77,"l":18.54,"c":18.67,"v":80500},{"d":"2004-07-16","o":18.67,"h":18.79,"l":18.45,"c":18.51,"v":83600},{"d":"2004-07-19","o":18.4,"h":18.59,"l":18.29,"c":18.47,"v":111000},{"d":"2004-07-20","o":18.47,"h":18.54,"l":18.4,"c":18.5,"v":187900},{"d":"2004-07-21","o":18.6,"h":18.63,"l":18.16,"c":18.16,"v":97900},{"d":"2004-07-22","o":18.16,"h":18.28,"l":18.03,"c":18.05,"v":130800},{"d":"2004-07-23","o":18.01,"h":18.26,"l":17.97,"c":18.18,"v":107600},{"d":"2004-07-26","o":18.15,"h":18.2,"l":17.8,"c":17.97,"v":108900},{"d":"2004-07-27","o":17.96,"h":18.27,"l":17.81,"c":18.27,"v":55000},{"d":"2004-07-28","o":18.17,"h":18.28,"l":17.6,"c":18.03,"v":96600},{"d":"2004-07-29","o":18.1,"h":18.22,"l":17.69,"c":18.17,"v":72200},{"d":"2004-07-30","o":18.1,"h":18.25,"l":17.7,"c":17.99,"v":80500},{"d":"2004-08-02","o":17.89,"h":18.24,"l":17.75,"c":18.24,"v":119100},{"d":"2004-08-03","o":17.98,"h":18.06,"l":17.76,"c":17.93,"v":95600},{"d":"2004-08-04","o":17.8,"h":17.96,"l":17.52,"c":17.85,"v":99400},{"d":"2004-08-05","o":17.75,"h":17.79,"l":17.19,"c":17.25,"v":119800},{"d":"2004-08-06","o":17.15,"h":17.15,"l":16.77,"c":16.92,"v":120800},{"d":"2004-08-09","o":16.82,"h":17.1,"l":16.8,"c":17.1,"v":169500},{"d":"2004-08-10","o":17.1,"h":17.68,"l":17.1,"c":17.68,"v":116000},{"d":"2004-08-11","o":17.58,"h":17.58,"l":17.03,"c":17.52,"v":125200},{"d":"2004-08-12","o":17.27,"h":17.27,"l":16.95,"c":17.05,"v":102300},{"d":"2004-08-13","o":17.15,"h":17.2,"l":16.94,"c":17.12,"v":69300},{"d":"2004-08-16","o":16.9,"h":17.65,"l":16.9,"c":17.65,"v":85700},{"d":"2004-08-17","o":17.64,"h":17.85,"l":17.57,"c":17.6,"v":59100},{"d":"2004-08-18","o":17.62,"h":17.99,"l":17.5,"c":17.93,"v":51700},{"d":"2004-08-19","o":17.8,"h":17.9,"l":17.53,"c":17.7,"v":62400},{"d":"2004-08-20","o":17.55,"h":18.05,"l":17.55,"c":18.04,"v":61500},{"d":"2004-08-23","o":17.79,"h":17.9,"l":17.55,"c":17.55,"v":149500},{"d":"2004-08-24","o":17.7,"h":18.12,"l":17.7,"c":18.12,"v":48700},{"d":"2004-08-25","o":18.09,"h":18.25,"l":17.92,"c":18.24,"v":107600},{"d":"2004-08-26","o":18.14,"h":18.3,"l":17.99,"c":18.05,"v":50200},{"d":"2004-08-27","o":17.95,"h":18.3,"l":17.85,"c":18.26,"v":47600},{"d":"2004-08-30","o":18.16,"h":18.2,"l":17.89,"c":17.98,"v":85600},{"d":"2004-08-31","o":17.83,"h":18.07,"l":17.69,"c":17.96,"v":64800},{"d":"2004-09-01","o":17.86,"h":18.4,"l":17.86,"c":18.39,"v":152300},{"d":"2004-09-02","o":18.25,"h":18.77,"l":18.25,"c":18.73,"v":88100},{"d":"2004-09-03","o":18.6,"h":18.94,"l":18.51,"c":18.68,"v":70000},{"d":"2004-09-07","o":18.6,"h":19,"l":18.6,"c":19,"v":66800},{"d":"2004-09-08","o":18.85,"h":19.09,"l":18.35,"c":18.52,"v":113400},{"d":"2004-09-09","o":18.61,"h":19.24,"l":18.61,"c":19.21,"v":160200},{"d":"2004-09-10","o":19.25,"h":19.69,"l":19.11,"c":19.6,"v":208600},{"d":"2004-09-13","o":19.5,"h":20.19,"l":19.5,"c":20,"v":241800},{"d":"2004-09-14","o":20.02,"h":20.14,"l":19.6,"c":19.7,"v":115700},{"d":"2004-09-15","o":19.58,"h":20.13,"l":19.58,"c":19.92,"v":192000},{"d":"2004-09-16","o":19.9,"h":20.55,"l":19.9,"c":20.54,"v":215900},{"d":"2004-09-17","o":20.54,"h":20.59,"l":20.23,"c":20.23,"v":267100},{"d":"2004-09-20","o":20.01,"h":20.39,"l":19.93,"c":20.05,"v":429000},{"d":"2004-09-21","o":20.06,"h":20.5,"l":20.06,"c":20.5,"v":157100},{"d":"2004-09-22","o":20.15,"h":20.39,"l":20.05,"c":20.25,"v":159700},{"d":"2004-09-23","o":20.29,"h":20.6,"l":20.23,"c":20.36,"v":113300},{"d":"2004-09-24","o":20.3,"h":20.55,"l":20.3,"c":20.36,"v":69200},{"d":"2004-09-27","o":20.04,"h":20.33,"l":19.92,"c":19.96,"v":94100},{"d":"2004-09-28","o":19.91,"h":20.4,"l":19.91,"c":20.12,"v":108700},{"d":"2004-09-29","o":20.01,"h":20.4,"l":20.01,"c":20.35,"v":70200},{"d":"2004-09-30","o":20.2,"h":20.38,"l":20.1,"c":20.15,"v":69600},{"d":"2004-10-01","o":20.15,"h":20.7,"l":20.1,"c":20.66,"v":130100},{"d":"2004-10-04","o":20.9,"h":21.01,"l":20.6,"c":20.77,"v":162500},{"d":"2004-10-05","o":20.65,"h":20.93,"l":20.65,"c":20.72,"v":54900},{"d":"2004-10-06","o":20.63,"h":20.74,"l":20.45,"c":20.71,"v":133700},{"d":"2004-10-07","o":20.75,"h":20.8,"l":20.47,"c":20.49,"v":121900},{"d":"2004-10-08","o":20.39,"h":20.55,"l":20.06,"c":20.06,"v":119700},{"d":"2004-10-11","o":20.01,"h":20.25,"l":19.94,"c":20.2,"v":140300},{"d":"2004-10-12","o":19.95,"h":19.99,"l":19.73,"c":19.89,"v":120400},{"d":"2004-10-13","o":20.02,"h":20.27,"l":19.85,"c":20.05,"v":155400},{"d":"2004-10-14","o":20.01,"h":20.26,"l":19.81,"c":19.81,"v":89600},{"d":"2004-10-15","o":19.82,"h":20.6,"l":19.81,"c":20.18,"v":135700},{"d":"2004-10-18","o":20.19,"h":20.19,"l":19.5,"c":19.93,"v":129900},{"d":"2004-10-19","o":19.93,"h":20.17,"l":19.8,"c":19.86,"v":55400},{"d":"2004-10-20","o":19.76,"h":20.14,"l":19.61,"c":20.13,"v":86100},{"d":"2004-10-21","o":19.93,"h":20.3,"l":19.83,"c":20.15,"v":77600},{"d":"2004-10-22","o":20.15,"h":20.29,"l":19.7,"c":19.71,"v":54500},{"d":"2004-10-25","o":19.51,"h":20.35,"l":19.25,"c":20.07,"v":167500},{"d":"2004-10-26","o":20,"h":20.57,"l":19.75,"c":20.46,"v":96000},{"d":"2004-10-27","o":20.36,"h":20.87,"l":20.32,"c":20.87,"v":156000},{"d":"2004-10-28","o":20.77,"h":20.89,"l":20.43,"c":20.67,"v":86600},{"d":"2004-10-29","o":20.5,"h":20.8,"l":20.45,"c":20.75,"v":75500},{"d":"2004-11-01","o":20.6,"h":21.1,"l":20.37,"c":21.04,"v":107000},{"d":"2004-11-02","o":20.85,"h":21.36,"l":20.55,"c":20.67,"v":130300},{"d":"2004-11-03","o":20.77,"h":21.22,"l":20.77,"c":21.18,"v":158800},{"d":"2004-11-04","o":21.05,"h":21.47,"l":20.96,"c":21.31,"v":236300},{"d":"2004-11-05","o":21.49,"h":21.55,"l":21.13,"c":21.41,"v":213600},{"d":"2004-11-08","o":21.41,"h":21.41,"l":21.02,"c":21.06,"v":177400},{"d":"2004-11-09","o":21.01,"h":21.21,"l":20.97,"c":21.1,"v":84900},{"d":"2004-11-10","o":21.3,"h":21.65,"l":21.1,"c":21.11,"v":117300},{"d":"2004-11-11","o":21.11,"h":21.86,"l":21.11,"c":21.84,"v":130900},{"d":"2004-11-12","o":21.69,"h":21.9,"l":21.55,"c":21.85,"v":108900},{"d":"2004-11-15","o":21.7,"h":21.92,"l":21.55,"c":21.84,"v":88000},{"d":"2004-11-16","o":21.7,"h":21.97,"l":21.59,"c":21.65,"v":79800},{"d":"2004-11-17","o":21.67,"h":21.99,"l":21.62,"c":21.74,"v":166200},{"d":"2004-11-18","o":21.66,"h":21.92,"l":21.4,"c":21.66,"v":122100},{"d":"2004-11-19","o":21.63,"h":21.69,"l":21.25,"c":21.25,"v":101700},{"d":"2004-11-22","o":21.15,"h":21.63,"l":21.1,"c":21.6,"v":98500},{"d":"2004-11-23","o":21.5,"h":21.74,"l":21.33,"c":21.5,"v":107700},{"d":"2004-11-24","o":21.5,"h":21.85,"l":21.44,"c":21.77,"v":108300},{"d":"2004-11-26","o":21.67,"h":21.85,"l":21.61,"c":21.61,"v":10100},{"d":"2004-11-29","o":21.71,"h":21.98,"l":21.42,"c":21.85,"v":145200},{"d":"2004-11-30","o":21.75,"h":22.09,"l":21.65,"c":21.95,"v":162000},{"d":"2004-12-01","o":21.9,"h":22.49,"l":21.9,"c":22.39,"v":193700},{"d":"2004-12-02","o":22.29,"h":22.47,"l":22.11,"c":22.25,"v":199800},{"d":"2004-12-03","o":22.01,"h":22.12,"l":21.78,"c":21.81,"v":136000},{"d":"2004-12-06","o":21.65,"h":21.83,"l":21.57,"c":21.6,"v":160900},{"d":"2004-12-07","o":21.39,"h":21.49,"l":20.83,"c":20.92,"v":193000},{"d":"2004-12-08","o":20.92,"h":21.29,"l":20.92,"c":21.14,"v":150800},{"d":"2004-12-09","o":20.99,"h":21.12,"l":20.57,"c":21.11,"v":164500},{"d":"2004-12-10","o":21.01,"h":21.55,"l":20.81,"c":21.49,"v":160400},{"d":"2004-12-13","o":21.39,"h":21.52,"l":19.76,"c":20.05,"v":375900},{"d":"2004-12-14","o":20.2,"h":20.37,"l":19.99,"c":20,"v":285200},{"d":"2004-12-15","o":20,"h":20.07,"l":19.58,"c":19.74,"v":309400},{"d":"2004-12-16","o":19.74,"h":20.01,"l":19.57,"c":19.95,"v":181700},{"d":"2004-12-17","o":19.95,"h":20.03,"l":19.7,"c":19.74,"v":159800},{"d":"2004-12-20","o":19.62,"h":19.68,"l":19.23,"c":19.34,"v":305100},{"d":"2004-12-21","o":19.15,"h":19.48,"l":19.11,"c":19.48,"v":158000},{"d":"2004-12-22","o":19.38,"h":19.76,"l":19.32,"c":19.73,"v":97100},{"d":"2004-12-23","o":19.83,"h":20.06,"l":19.54,"c":19.86,"v":128100},{"d":"2004-12-27","o":19.95,"h":19.99,"l":19.33,"c":19.45,"v":118500},{"d":"2004-12-28","o":19.37,"h":19.7,"l":19.24,"c":19.46,"v":142400},{"d":"2004-12-29","o":19.4,"h":19.81,"l":19.4,"c":19.6,"v":66100},{"d":"2004-12-30","o":19.81,"h":19.97,"l":19.76,"c":19.78,"v":77500},{"d":"2004-12-31","o":19.88,"h":19.89,"l":19.45,"c":19.72,"v":89000},{"d":"2005-01-03","o":19.69,"h":19.9,"l":18.81,"c":18.92,"v":223500},{"d":"2005-01-04","o":18.82,"h":19.19,"l":18.41,"c":18.52,"v":209200},{"d":"2005-01-05","o":18.5,"h":19.08,"l":18.5,"c":18.51,"v":225300},{"d":"2005-01-06","o":18.42,"h":19.07,"l":18.31,"c":18.82,"v":149200},{"d":"2005-01-07","o":18.77,"h":19.19,"l":18.51,"c":18.67,"v":230100},{"d":"2005-01-10","o":18.57,"h":19.03,"l":18.5,"c":18.89,"v":162400},{"d":"2005-01-11","o":18.77,"h":18.77,"l":18.45,"c":18.5,"v":128200},{"d":"2005-01-12","o":18.52,"h":18.55,"l":18.2,"c":18.41,"v":93200},{"d":"2005-01-13","o":18.5,"h":18.63,"l":18.17,"c":18.17,"v":158200},{"d":"2005-01-14","o":18.27,"h":18.33,"l":18,"c":18.24,"v":245900},{"d":"2005-01-18","o":18.1,"h":18.7,"l":18.1,"c":18.66,"v":145700},{"d":"2005-01-19","o":18.59,"h":18.7,"l":18.2,"c":18.26,"v":105100},{"d":"2005-01-20","o":18.2,"h":18.34,"l":18.04,"c":18.15,"v":103700},{"d":"2005-01-21","o":18.05,"h":18.35,"l":17.9,"c":18.02,"v":158800},{"d":"2005-01-24","o":18.07,"h":18.24,"l":17.83,"c":17.99,"v":195200},{"d":"2005-01-25","o":17.96,"h":18.39,"l":17.91,"c":18.17,"v":169300},{"d":"2005-01-26","o":18.06,"h":18.62,"l":18.06,"c":18.54,"v":170800},{"d":"2005-01-27","o":18.34,"h":18.5,"l":18.13,"c":18.27,"v":105600},{"d":"2005-01-28","o":18.35,"h":18.5,"l":18.1,"c":18.11,"v":102300},{"d":"2005-01-31","o":18.11,"h":18.4,"l":18.09,"c":18.3,"v":143700},{"d":"2005-02-01","o":18.3,"h":18.36,"l":18.05,"c":18.09,"v":237200},{"d":"2005-02-02","o":18.07,"h":18.24,"l":17.99,"c":18.22,"v":298600},{"d":"2005-02-03","o":18.47,"h":18.5,"l":18.06,"c":18.2,"v":103500},{"d":"2005-02-04","o":18.3,"h":18.5,"l":18.25,"c":18.4,"v":137100},{"d":"2005-02-07","o":18.25,"h":18.67,"l":18.25,"c":18.67,"v":179600},{"d":"2005-02-08","o":18.55,"h":18.69,"l":18.41,"c":18.5,"v":108600},{"d":"2005-02-09","o":18.5,"h":18.5,"l":18.05,"c":18.1,"v":126800},{"d":"2005-02-10","o":18.12,"h":18.2,"l":18.05,"c":18.1,"v":154000},{"d":"2005-02-11","o":18.1,"h":18.6,"l":18.05,"c":18.42,"v":85100},{"d":"2005-02-14","o":18.32,"h":18.59,"l":18.32,"c":18.35,"v":90600},{"d":"2005-02-15","o":18.3,"h":18.55,"l":18.26,"c":18.4,"v":99400},{"d":"2005-02-16","o":18.41,"h":18.59,"l":18.29,"c":18.5,"v":88700},{"d":"2005-02-17","o":18.6,"h":18.65,"l":18.35,"c":18.4,"v":145800},{"d":"2005-02-18","o":18.41,"h":18.55,"l":18.36,"c":18.5,"v":143000},{"d":"2005-02-22","o":18.45,"h":18.5,"l":18.29,"c":18.32,"v":154800},{"d":"2005-02-23","o":18.32,"h":18.55,"l":18.3,"c":18.35,"v":116100},{"d":"2005-02-24","o":18.32,"h":18.45,"l":18.06,"c":18.42,"v":73300},{"d":"2005-02-25","o":18.25,"h":18.62,"l":18.19,"c":18.61,"v":92100},{"d":"2005-02-28","o":18.55,"h":18.6,"l":18.29,"c":18.53,"v":115200},{"d":"2005-03-01","o":18.4,"h":18.81,"l":18.38,"c":18.67,"v":139500},{"d":"2005-03-02","o":18.47,"h":18.85,"l":18.45,"c":18.56,"v":124300},{"d":"2005-03-03","o":18.68,"h":18.77,"l":18.25,"c":18.58,"v":85900},{"d":"2005-03-04","o":18.7,"h":18.78,"l":18.52,"c":18.73,"v":136800},{"d":"2005-03-07","o":18.74,"h":19.1,"l":18.71,"c":18.85,"v":93100},{"d":"2005-03-08","o":19.45,"h":20.18,"l":19.29,"c":19.29,"v":382400},{"d":"2005-03-09","o":19.29,"h":19.68,"l":19.15,"c":19.5,"v":255000},{"d":"2005-03-10","o":19.37,"h":19.76,"l":19.12,"c":19.19,"v":209200},{"d":"2005-03-11","o":19.09,"h":19.37,"l":18.91,"c":18.95,"v":548800},{"d":"2005-03-14","o":19.05,"h":19.54,"l":19.05,"c":19.51,"v":174700},{"d":"2005-03-15","o":19.7,"h":19.88,"l":19.59,"c":19.76,"v":512400},{"d":"2005-03-16","o":19.75,"h":19.85,"l":19.58,"c":19.66,"v":157400},{"d":"2005-03-17","o":19.65,"h":20.03,"l":19.51,"c":19.87,"v":159000},{"d":"2005-03-18","o":19.88,"h":19.88,"l":19.35,"c":19.45,"v":336000},{"d":"2005-03-21","o":19.3,"h":19.49,"l":19.11,"c":19.42,"v":128600},{"d":"2005-03-22","o":19.27,"h":19.47,"l":19.17,"c":19.34,"v":120400},{"d":"2005-03-23","o":19.27,"h":19.44,"l":19.12,"c":19.21,"v":164600},{"d":"2005-03-24","o":19.22,"h":19.46,"l":19.22,"c":19.31,"v":103700},{"d":"2005-03-28","o":19.36,"h":19.45,"l":18.97,"c":19.05,"v":136000},{"d":"2005-03-29","o":19.15,"h":19.38,"l":19,"c":19.24,"v":183400},{"d":"2005-03-30","o":19.21,"h":19.42,"l":19.16,"c":19.25,"v":130400},{"d":"2005-03-31","o":19.17,"h":19.27,"l":19.02,"c":19.23,"v":172100},{"d":"2005-04-01","o":19.24,"h":19.35,"l":18.9,"c":18.97,"v":136800},{"d":"2005-04-04","o":18.85,"h":19.5,"l":18.7,"c":19.43,"v":124100},{"d":"2005-04-05","o":19.37,"h":19.5,"l":19.1,"c":19.34,"v":180400},{"d":"2005-04-06","o":19.35,"h":19.48,"l":19.03,"c":19.03,"v":158600},{"d":"2005-04-07","o":19,"h":19.38,"l":19,"c":19.23,"v":105400},{"d":"2005-04-08","o":19.2,"h":19.45,"l":19.18,"c":19.18,"v":125200},{"d":"2005-04-11","o":19.18,"h":19.42,"l":18.8,"c":18.8,"v":85800},{"d":"2005-04-12","o":18.73,"h":19.32,"l":18.6,"c":19.29,"v":127900},{"d":"2005-04-13","o":19.18,"h":19.26,"l":18.65,"c":18.87,"v":131200},{"d":"2005-04-14","o":18.81,"h":19.06,"l":18.48,"c":18.52,"v":144700},{"d":"2005-04-15","o":18.53,"h":18.75,"l":18.53,"c":18.61,"v":148300},{"d":"2005-04-18","o":18.65,"h":18.75,"l":18.44,"c":18.65,"v":122100},{"d":"2005-04-19","o":18.55,"h":18.75,"l":18.42,"c":18.63,"v":129500},{"d":"2005-04-20","o":18.62,"h":18.62,"l":18.01,"c":18.15,"v":138500},{"d":"2005-04-21","o":18.27,"h":18.92,"l":18.15,"c":18.87,"v":120500},{"d":"2005-04-22","o":18.8,"h":18.8,"l":18.11,"c":18.5,"v":168300},{"d":"2005-04-25","o":18.5,"h":18.55,"l":18.22,"c":18.55,"v":91000},{"d":"2005-04-26","o":18.45,"h":18.68,"l":18.35,"c":18.44,"v":145900},{"d":"2005-04-27","o":18.44,"h":18.76,"l":18.35,"c":18.36,"v":104300},{"d":"2005-04-28","o":18.27,"h":18.41,"l":18.18,"c":18.35,"v":131600},{"d":"2005-04-29","o":18.45,"h":18.5,"l":18.02,"c":18.17,"v":87700},{"d":"2005-05-02","o":18.17,"h":18.41,"l":18.16,"c":18.41,"v":74400},{"d":"2005-05-03","o":18.35,"h":18.4,"l":18.08,"c":18.27,"v":95200},{"d":"2005-05-04","o":18.35,"h":18.68,"l":18.35,"c":18.68,"v":65000},{"d":"2005-05-05","o":18.65,"h":18.69,"l":18.35,"c":18.44,"v":100600},{"d":"2005-05-06","o":18.51,"h":18.7,"l":18.43,"c":18.67,"v":69100},{"d":"2005-05-09","o":18.67,"h":18.88,"l":18.47,"c":18.88,"v":63400},{"d":"2005-05-10","o":18.78,"h":19,"l":18.59,"c":18.72,"v":116200},{"d":"2005-05-11","o":18.81,"h":18.85,"l":18.5,"c":18.73,"v":70900},{"d":"2005-05-12","o":18.73,"h":18.86,"l":18.52,"c":18.54,"v":120000},{"d":"2005-05-13","o":18.54,"h":18.65,"l":18.35,"c":18.35,"v":71300},{"d":"2005-05-16","o":18.35,"h":18.82,"l":18.35,"c":18.82,"v":66200},{"d":"2005-05-17","o":18.7,"h":18.95,"l":18.5,"c":18.74,"v":67300},{"d":"2005-05-18","o":18.74,"h":19.2,"l":18.74,"c":19.15,"v":106400},{"d":"2005-05-19","o":19.05,"h":19.47,"l":19.05,"c":19.45,"v":101400},{"d":"2005-05-20","o":19.49,"h":19.49,"l":19.06,"c":19.31,"v":67000},{"d":"2005-05-23","o":19.21,"h":19.5,"l":19.21,"c":19.42,"v":50100},{"d":"2005-05-24","o":19.38,"h":19.47,"l":19.2,"c":19.35,"v":63600},{"d":"2005-05-25","o":19.3,"h":19.3,"l":18.83,"c":18.85,"v":82300},{"d":"2005-05-26","o":18.9,"h":19.25,"l":18.81,"c":19.16,"v":71900},{"d":"2005-05-27","o":19.05,"h":19.25,"l":18.91,"c":19.22,"v":76600},{"d":"2005-05-31","o":19.12,"h":19.29,"l":19.02,"c":19.07,"v":50900},{"d":"2005-06-01","o":19.17,"h":19.5,"l":19.17,"c":19.5,"v":96000},{"d":"2005-06-02","o":19.5,"h":19.55,"l":19.36,"c":19.43,"v":126400},{"d":"2005-06-03","o":19.36,"h":19.49,"l":19.15,"c":19.34,"v":62800},{"d":"2005-06-06","o":19.29,"h":19.59,"l":19.07,"c":19.5,"v":96900},{"d":"2005-06-07","o":19.55,"h":19.75,"l":19.39,"c":19.54,"v":108000},{"d":"2005-06-08","o":19.7,"h":20.2,"l":18.8,"c":18.99,"v":322100},{"d":"2005-06-09","o":19.05,"h":19.05,"l":18.52,"c":18.79,"v":314900},{"d":"2005-06-10","o":18.79,"h":18.79,"l":18.3,"c":18.32,"v":242200},{"d":"2005-06-13","o":18.2,"h":18.51,"l":18.18,"c":18.3,"v":187600},{"d":"2005-06-14","o":18.21,"h":18.65,"l":18.21,"c":18.49,"v":191800},{"d":"2005-06-15","o":18.51,"h":18.94,"l":18.42,"c":18.9,"v":358000},{"d":"2005-06-16","o":18.83,"h":19.4,"l":18.8,"c":19.4,"v":159000},{"d":"2005-06-17","o":19.48,"h":19.81,"l":19.42,"c":19.57,"v":277000},{"d":"2005-06-20","o":19.58,"h":19.6,"l":19.26,"c":19.3,"v":197900},{"d":"2005-06-21","o":19.33,"h":19.52,"l":19.29,"c":19.44,"v":228200},{"d":"2005-06-22","o":19.46,"h":19.67,"l":19.27,"c":19.52,"v":190700},{"d":"2005-06-23","o":19.4,"h":19.59,"l":19.12,"c":19.37,"v":197200},{"d":"2005-06-24","o":19.3,"h":19.41,"l":18.97,"c":19,"v":175400},{"d":"2005-06-27","o":18.87,"h":19.06,"l":18.8,"c":18.94,"v":110300},{"d":"2005-06-28","o":19,"h":19.25,"l":18.89,"c":19.24,"v":167900},{"d":"2005-06-29","o":19.2,"h":19.58,"l":19.18,"c":19.46,"v":163300},{"d":"2005-06-30","o":19.53,"h":19.68,"l":19.38,"c":19.5,"v":157300},{"d":"2005-07-01","o":19.43,"h":19.83,"l":19.39,"c":19.83,"v":149700},{"d":"2005-07-05","o":19.84,"h":19.95,"l":19.58,"c":19.8,"v":185900},{"d":"2005-07-06","o":19.73,"h":19.8,"l":19.65,"c":19.77,"v":199300},{"d":"2005-07-07","o":19.57,"h":19.97,"l":19.5,"c":19.8,"v":220400},{"d":"2005-07-08","o":19.75,"h":19.99,"l":19.74,"c":19.86,"v":248200},{"d":"2005-07-11","o":19.84,"h":20.27,"l":19.78,"c":19.95,"v":205700},{"d":"2005-07-12","o":19.8,"h":20.03,"l":19.8,"c":19.92,"v":312700},{"d":"2005-07-13","o":19.92,"h":20,"l":19.79,"c":19.85,"v":154700},{"d":"2005-07-14","o":19.9,"h":19.98,"l":19.71,"c":19.76,"v":112400},{"d":"2005-07-15","o":19.71,"h":19.84,"l":19.55,"c":19.63,"v":174600},{"d":"2005-07-18","o":19.64,"h":19.69,"l":19.42,"c":19.5,"v":224800},{"d":"2005-07-19","o":19.5,"h":19.66,"l":19.5,"c":19.62,"v":219000},{"d":"2005-07-20","o":19.48,"h":19.8,"l":19.47,"c":19.78,"v":150000},{"d":"2005-07-21","o":19.85,"h":19.95,"l":19.48,"c":19.53,"v":188700},{"d":"2005-07-22","o":19.47,"h":19.9,"l":19.41,"c":19.9,"v":159200},{"d":"2005-07-25","o":19.8,"h":19.97,"l":19.65,"c":19.75,"v":145500},{"d":"2005-07-26","o":19.75,"h":19.95,"l":19.59,"c":19.79,"v":139300},{"d":"2005-07-27","o":19.8,"h":19.84,"l":19.59,"c":19.6,"v":149400},{"d":"2005-07-28","o":19.62,"h":19.97,"l":19.51,"c":19.97,"v":156500},{"d":"2005-07-29","o":19.8,"h":19.92,"l":19.51,"c":19.6,"v":139500},{"d":"2005-08-01","o":19.61,"h":19.98,"l":19.59,"c":19.85,"v":99000},{"d":"2005-08-02","o":19.89,"h":20.42,"l":19.85,"c":20.42,"v":215400},{"d":"2005-08-03","o":20.3,"h":20.3,"l":19.98,"c":20.06,"v":97200},{"d":"2005-08-04","o":20,"h":20,"l":19.38,"c":19.46,"v":134100},{"d":"2005-08-05","o":19.4,"h":19.56,"l":19.16,"c":19.5,"v":143800},{"d":"2005-08-08","o":19.48,"h":19.6,"l":19.06,"c":19.48,"v":136700},{"d":"2005-08-09","o":19.49,"h":19.59,"l":19.25,"c":19.48,"v":107800},{"d":"2005-08-10","o":19.64,"h":19.74,"l":19.28,"c":19.4,"v":95200},{"d":"2005-08-11","o":19.35,"h":19.87,"l":19.24,"c":19.8,"v":180100},{"d":"2005-08-12","o":19.83,"h":19.83,"l":19.36,"c":19.36,"v":131600},{"d":"2005-08-15","o":19.23,"h":19.45,"l":19.2,"c":19.33,"v":116600},{"d":"2005-08-16","o":19.26,"h":19.38,"l":18.9,"c":18.9,"v":186200},{"d":"2005-08-17","o":18.9,"h":19.17,"l":18.79,"c":19,"v":179800},{"d":"2005-08-18","o":18.98,"h":19.09,"l":18.77,"c":18.94,"v":123800},{"d":"2005-08-19","o":18.9,"h":19.21,"l":18.76,"c":19.13,"v":90300},{"d":"2005-08-22","o":19.19,"h":19.37,"l":19.04,"c":19.36,"v":68100},{"d":"2005-08-23","o":19.34,"h":19.37,"l":19.09,"c":19.23,"v":90200},{"d":"2005-08-24","o":19.22,"h":19.76,"l":19.18,"c":19.18,"v":121500},{"d":"2005-08-25","o":19.2,"h":19.72,"l":19.11,"c":19.65,"v":110000},{"d":"2005-08-26","o":19.65,"h":19.65,"l":19.08,"c":19.16,"v":94900},{"d":"2005-08-29","o":19.17,"h":19.52,"l":19.03,"c":19.38,"v":79500},{"d":"2005-08-30","o":19.22,"h":19.4,"l":19.14,"c":19.35,"v":63700},{"d":"2005-08-31","o":19.35,"h":19.9,"l":19.29,"c":19.83,"v":118100},{"d":"2005-09-01","o":19.83,"h":20.02,"l":19.5,"c":19.66,"v":121200},{"d":"2005-09-02","o":19.67,"h":19.8,"l":19.5,"c":19.66,"v":51200},{"d":"2005-09-06","o":19.73,"h":20.18,"l":19.73,"c":20.18,"v":136900},{"d":"2005-09-07","o":20,"h":20.2,"l":19.74,"c":20.19,"v":69500},{"d":"2005-09-08","o":20.9,"h":20.97,"l":19.82,"c":19.95,"v":221600},{"d":"2005-09-09","o":19.99,"h":20.78,"l":19.88,"c":20.67,"v":210100},{"d":"2005-09-12","o":20.56,"h":21.43,"l":20.4,"c":21.35,"v":425100},{"d":"2005-09-13","o":21.2,"h":21.2,"l":20.78,"c":20.87,"v":278300},{"d":"2005-09-14","o":20.98,"h":21.06,"l":20.84,"c":20.9,"v":203400},{"d":"2005-09-15","o":20.97,"h":20.97,"l":20.38,"c":20.45,"v":159400},{"d":"2005-09-16","o":20.6,"h":20.95,"l":20.32,"c":20.82,"v":602100},{"d":"2005-09-19","o":20.84,"h":20.84,"l":20.57,"c":20.65,"v":130700},{"d":"2005-09-20","o":20.75,"h":20.9,"l":20.57,"c":20.75,"v":194600},{"d":"2005-09-21","o":20.7,"h":21.01,"l":20.41,"c":20.52,"v":224600},{"d":"2005-09-22","o":20.45,"h":20.74,"l":20.2,"c":20.74,"v":150900},{"d":"2005-09-23","o":20.52,"h":20.68,"l":20.29,"c":20.51,"v":102800},{"d":"2005-09-26","o":20.65,"h":20.71,"l":20.37,"c":20.56,"v":131500},{"d":"2005-09-27","o":20.54,"h":20.88,"l":20.2,"c":20.61,"v":144700},{"d":"2005-09-28","o":20.7,"h":20.7,"l":20.23,"c":20.56,"v":92700},{"d":"2005-09-29","o":20.42,"h":20.88,"l":20.17,"c":20.88,"v":108100},{"d":"2005-09-30","o":20.88,"h":20.88,"l":20.5,"c":20.81,"v":118000},{"d":"2005-10-03","o":20.78,"h":21,"l":20.78,"c":20.95,"v":219800},{"d":"2005-10-04","o":20.95,"h":21.05,"l":20.77,"c":20.95,"v":168800},{"d":"2005-10-05","o":21,"h":21.01,"l":20.02,"c":20.07,"v":213700},{"d":"2005-10-06","o":20.02,"h":20.34,"l":19.6,"c":19.9,"v":201200},{"d":"2005-10-07","o":19.9,"h":20.33,"l":19.9,"c":20.22,"v":158400},{"d":"2005-10-10","o":20.12,"h":20.24,"l":19.74,"c":20.23,"v":148100},{"d":"2005-10-11","o":20.3,"h":20.3,"l":19.81,"c":19.83,"v":143800},{"d":"2005-10-12","o":19.65,"h":19.78,"l":19.18,"c":19.43,"v":99100},{"d":"2005-10-13","o":19.35,"h":19.71,"l":19.2,"c":19.52,"v":136400},{"d":"2005-10-14","o":19.69,"h":19.85,"l":19.41,"c":19.7,"v":92100},{"d":"2005-10-17","o":19.6,"h":19.62,"l":19.17,"c":19.56,"v":103800},{"d":"2005-10-18","o":19.7,"h":19.74,"l":19.3,"c":19.5,"v":114000},{"d":"2005-10-19","o":19.4,"h":20.2,"l":19.19,"c":20.2,"v":130400},{"d":"2005-10-20","o":20.1,"h":20.12,"l":19.36,"c":19.71,"v":152300},{"d":"2005-10-21","o":19.71,"h":20.03,"l":19.54,"c":19.6,"v":93800},{"d":"2005-10-24","o":19.7,"h":20,"l":19.54,"c":20,"v":79500},{"d":"2005-10-25","o":19.95,"h":19.95,"l":19.36,"c":19.88,"v":124600},{"d":"2005-10-26","o":19.8,"h":19.94,"l":19.46,"c":19.54,"v":126400},{"d":"2005-10-27","o":19.4,"h":19.51,"l":19.19,"c":19.31,"v":78200},{"d":"2005-10-28","o":19.38,"h":19.66,"l":19.3,"c":19.49,"v":94900},{"d":"2005-10-31","o":19.5,"h":19.94,"l":19.5,"c":19.78,"v":142300},{"d":"2005-11-01","o":19.71,"h":19.74,"l":19.34,"c":19.5,"v":98100},{"d":"2005-11-02","o":19.5,"h":20.14,"l":19.5,"c":20.08,"v":212100},{"d":"2005-11-03","o":20.2,"h":20.27,"l":20,"c":20.21,"v":102000},{"d":"2005-11-04","o":20.3,"h":20.47,"l":19.85,"c":20.08,"v":129900},{"d":"2005-11-07","o":20,"h":20.47,"l":19.89,"c":20.39,"v":81200},{"d":"2005-11-08","o":20.23,"h":20.36,"l":19.97,"c":20.26,"v":73500},{"d":"2005-11-09","o":20.26,"h":20.6,"l":20.12,"c":20.45,"v":81200},{"d":"2005-11-10","o":20.4,"h":20.6,"l":20.01,"c":20.58,"v":82800},{"d":"2005-11-11","o":20.52,"h":20.57,"l":20.35,"c":20.53,"v":31800},{"d":"2005-11-14","o":20.52,"h":20.52,"l":20,"c":20.3,"v":54400},{"d":"2005-11-15","o":20.24,"h":20.24,"l":19.62,"c":19.74,"v":96600},{"d":"2005-11-16","o":19.69,"h":19.94,"l":19.54,"c":19.94,"v":105600},{"d":"2005-11-17","o":20,"h":20.42,"l":20,"c":20.42,"v":66300},{"d":"2005-11-18","o":20.63,"h":20.91,"l":20.41,"c":20.9,"v":146100},{"d":"2005-11-21","o":20.91,"h":21.38,"l":20.7,"c":21.33,"v":113100},{"d":"2005-11-22","o":21.34,"h":21.34,"l":21.03,"c":21.09,"v":134800},{"d":"2005-11-23","o":20.96,"h":21.15,"l":20.8,"c":20.86,"v":114300},{"d":"2005-11-25","o":20.8,"h":21.18,"l":20.7,"c":21.09,"v":23300},{"d":"2005-11-28","o":21.04,"h":21.1,"l":20.63,"c":20.83,"v":119700},{"d":"2005-11-29","o":20.95,"h":21.25,"l":20.82,"c":21.05,"v":102600},{"d":"2005-11-30","o":21.12,"h":21.89,"l":21.01,"c":21.55,"v":345000},{"d":"2005-12-01","o":21.55,"h":21.8,"l":21.54,"c":21.65,"v":172200},{"d":"2005-12-02","o":21.53,"h":21.53,"l":20.98,"c":21.37,"v":215100},{"d":"2005-12-05","o":21.22,"h":21.22,"l":20.68,"c":21.01,"v":123200},{"d":"2005-12-06","o":21.1,"h":21.44,"l":20.75,"c":20.86,"v":99800},{"d":"2005-12-07","o":20.81,"h":20.92,"l":20.64,"c":20.84,"v":118600},{"d":"2005-12-08","o":20.83,"h":21.04,"l":20.49,"c":20.78,"v":166700},{"d":"2005-12-09","o":20.83,"h":21.24,"l":20.54,"c":20.75,"v":145300},{"d":"2005-12-12","o":20.9,"h":20.95,"l":20.27,"c":20.47,"v":246000},{"d":"2005-12-13","o":20.39,"h":20.56,"l":20.2,"c":20.43,"v":205300},{"d":"2005-12-14","o":20.43,"h":21,"l":20.43,"c":20.6,"v":224400},{"d":"2005-12-15","o":20.83,"h":21.19,"l":20.27,"c":20.39,"v":273800},{"d":"2005-12-16","o":20.39,"h":20.39,"l":19.98,"c":20.15,"v":634900},{"d":"2005-12-19","o":20.1,"h":20.1,"l":19.42,"c":19.79,"v":266200},{"d":"2005-12-20","o":19.79,"h":20.05,"l":19.7,"c":19.95,"v":134100},{"d":"2005-12-21","o":20.06,"h":20.09,"l":19.75,"c":19.83,"v":233200},{"d":"2005-12-22","o":19.85,"h":19.9,"l":19.7,"c":19.83,"v":194800},{"d":"2005-12-23","o":19.91,"h":20.09,"l":19.8,"c":19.94,"v":252200},{"d":"2005-12-27","o":19.94,"h":20.18,"l":19.71,"c":19.75,"v":257600},{"d":"2005-12-28","o":19.85,"h":19.9,"l":19.52,"c":19.58,"v":204200},{"d":"2005-12-29","o":19.58,"h":19.8,"l":19.4,"c":19.66,"v":225100},{"d":"2005-12-30","o":19.55,"h":19.72,"l":19.41,"c":19.55,"v":227100},{"d":"2006-01-03","o":19.6,"h":19.8,"l":19.44,"c":19.68,"v":406200},{"d":"2006-01-04","o":19.6,"h":19.86,"l":19.52,"c":19.8,"v":228000},{"d":"2006-01-05","o":19.71,"h":20.1,"l":19.71,"c":19.89,"v":126700},{"d":"2006-01-06","o":19.89,"h":20,"l":19.84,"c":19.99,"v":138700},{"d":"2006-01-09","o":20.06,"h":20.36,"l":20.02,"c":20.2,"v":132900},{"d":"2006-01-10","o":20.05,"h":20.49,"l":19.92,"c":20.33,"v":109100},{"d":"2006-01-11","o":20.23,"h":20.23,"l":19.65,"c":19.95,"v":139000},{"d":"2006-01-12","o":19.85,"h":19.9,"l":19.54,"c":19.72,"v":104900},{"d":"2006-01-13","o":19.69,"h":19.87,"l":19.6,"c":19.7,"v":79200},{"d":"2006-01-17","o":19.7,"h":19.7,"l":19.5,"c":19.5,"v":137600},{"d":"2006-01-18","o":19.5,"h":19.64,"l":19.45,"c":19.54,"v":149100},{"d":"2006-01-19","o":19.54,"h":19.54,"l":19.33,"c":19.35,"v":125700},{"d":"2006-01-20","o":19.45,"h":19.45,"l":18.97,"c":19.03,"v":160700},{"d":"2006-01-23","o":19.07,"h":19.4,"l":18.98,"c":19.09,"v":209100},{"d":"2006-01-24","o":19.15,"h":19.32,"l":19.05,"c":19.29,"v":165900},{"d":"2006-01-25","o":19.29,"h":19.29,"l":19.04,"c":19.29,"v":111000},{"d":"2006-01-26","o":19.29,"h":19.47,"l":19.01,"c":19.37,"v":197200},{"d":"2006-01-27","o":19.3,"h":19.39,"l":18.96,"c":19.07,"v":164800},{"d":"2006-01-30","o":19.05,"h":19.14,"l":18.95,"c":19.06,"v":186400},{"d":"2006-01-31","o":19,"h":19.24,"l":18.93,"c":19.11,"v":150400},{"d":"2006-02-01","o":19.13,"h":19.18,"l":19.05,"c":19.11,"v":105500},{"d":"2006-02-02","o":19.03,"h":19.1,"l":18.78,"c":18.84,"v":138200},{"d":"2006-02-03","o":18.7,"h":19.27,"l":18.7,"c":19.01,"v":162000},{"d":"2006-02-06","o":19,"h":19.3,"l":18.92,"c":19.21,"v":165000},{"d":"2006-02-07","o":19.13,"h":19.4,"l":18.92,"c":18.95,"v":110100},{"d":"2006-02-08","o":18.91,"h":19.17,"l":18.91,"c":19.11,"v":124500},{"d":"2006-02-09","o":19.11,"h":19.14,"l":18.91,"c":18.96,"v":140600},{"d":"2006-02-10","o":18.91,"h":19,"l":18.83,"c":18.95,"v":123600},{"d":"2006-02-13","o":18.93,"h":19.02,"l":18.77,"c":18.8,"v":178300},{"d":"2006-02-14","o":18.85,"h":19.1,"l":18.76,"c":18.93,"v":147400},{"d":"2006-02-15","o":18.86,"h":19.03,"l":18.86,"c":18.9,"v":168800},{"d":"2006-02-16","o":18.9,"h":19.05,"l":18.9,"c":18.99,"v":128900},{"d":"2006-02-17","o":18.99,"h":19.03,"l":18.83,"c":18.89,"v":111600},{"d":"2006-02-21","o":18.87,"h":18.97,"l":18.65,"c":18.71,"v":160400},{"d":"2006-02-22","o":18.68,"h":18.9,"l":18.68,"c":18.75,"v":165300},{"d":"2006-02-23","o":18.71,"h":18.84,"l":18.56,"c":18.57,"v":162800},{"d":"2006-02-24","o":18.47,"h":18.79,"l":18.45,"c":18.71,"v":201900},{"d":"2006-02-27","o":18.65,"h":18.91,"l":18.65,"c":18.81,"v":145100},{"d":"2006-02-28","o":18.8,"h":18.8,"l":18.45,"c":18.45,"v":163200},{"d":"2006-03-01","o":18.54,"h":18.79,"l":18.45,"c":18.73,"v":149000},{"d":"2006-03-02","o":18.68,"h":18.75,"l":18.51,"c":18.65,"v":163600},{"d":"2006-03-03","o":18.55,"h":18.79,"l":18.47,"c":18.73,"v":136900},{"d":"2006-03-06","o":18.45,"h":18.87,"l":18.45,"c":18.77,"v":106700},{"d":"2006-03-07","o":18.75,"h":18.85,"l":18.65,"c":18.85,"v":124100},{"d":"2006-03-08","o":18.85,"h":18.88,"l":18.54,"c":18.66,"v":67800},{"d":"2006-03-09","o":18.66,"h":18.95,"l":18.58,"c":18.71,"v":105200},{"d":"2006-03-10","o":18.76,"h":18.89,"l":18.63,"c":18.74,"v":90200},{"d":"2006-03-13","o":18.64,"h":18.65,"l":16.86,"c":17.41,"v":636100},{"d":"2006-03-14","o":16.75,"h":17.06,"l":16.35,"c":17.06,"v":795600},{"d":"2006-03-15","o":17.06,"h":17.47,"l":16.87,"c":17.42,"v":289400},{"d":"2006-03-16","o":17.49,"h":17.6,"l":16.98,"c":17.05,"v":290700},{"d":"2006-03-17","o":17.05,"h":17.3,"l":16.98,"c":17.2,"v":515500},{"d":"2006-03-20","o":17.2,"h":17.3,"l":17.06,"c":17.26,"v":185300},{"d":"2006-03-21","o":17.22,"h":17.48,"l":17.01,"c":17.05,"v":293200},{"d":"2006-03-22","o":17.01,"h":17.59,"l":17,"c":17.59,"v":173300},{"d":"2006-03-23","o":17.5,"h":17.58,"l":17.31,"c":17.54,"v":146100},{"d":"2006-03-24","o":17.62,"h":17.67,"l":17.48,"c":17.53,"v":144000},{"d":"2006-03-27","o":17.5,"h":17.6,"l":17.38,"c":17.5,"v":207400},{"d":"2006-03-28","o":17.5,"h":17.86,"l":17.5,"c":17.61,"v":180000},{"d":"2006-03-29","o":17.61,"h":17.98,"l":17.61,"c":17.83,"v":192700},{"d":"2006-03-30","o":18.33,"h":18.99,"l":18.3,"c":18.56,"v":515800},{"d":"2006-03-31","o":18.55,"h":19.17,"l":18.55,"c":19.17,"v":301000},{"d":"2006-04-03","o":19.15,"h":19.16,"l":18.7,"c":18.75,"v":217700},{"d":"2006-04-04","o":18.75,"h":18.78,"l":18.43,"c":18.48,"v":177100},{"d":"2006-04-05","o":18.44,"h":18.73,"l":18.21,"c":18.47,"v":218800},{"d":"2006-04-06","o":18.47,"h":18.47,"l":18.06,"c":18.31,"v":126500},{"d":"2006-04-07","o":18.4,"h":18.42,"l":17.77,"c":17.86,"v":238000},{"d":"2006-04-10","o":17.74,"h":17.75,"l":17.37,"c":17.47,"v":480900},{"d":"2006-04-11","o":17.35,"h":17.68,"l":17.35,"c":17.63,"v":258700},{"d":"2006-04-12","o":17.56,"h":17.62,"l":17.31,"c":17.52,"v":305100},{"d":"2006-04-13","o":17.47,"h":17.47,"l":17.21,"c":17.22,"v":250400},{"d":"2006-04-17","o":17.2,"h":17.3,"l":17.08,"c":17.21,"v":210400},{"d":"2006-04-18","o":17.27,"h":17.44,"l":17.24,"c":17.25,"v":337600},{"d":"2006-04-19","o":17.25,"h":17.45,"l":17.23,"c":17.25,"v":289400},{"d":"2006-04-20","o":17.31,"h":17.54,"l":17.15,"c":17.41,"v":216200},{"d":"2006-04-21","o":17.7,"h":17.7,"l":17.22,"c":17.41,"v":199400},{"d":"2006-04-24","o":17.41,"h":17.41,"l":17.03,"c":17.12,"v":160300},{"d":"2006-04-25","o":17.1,"h":17.32,"l":16.9,"c":17.32,"v":197900},{"d":"2006-04-26","o":17.32,"h":17.61,"l":17.22,"c":17.6,"v":258300},{"d":"2006-04-27","o":17.6,"h":17.93,"l":17.31,"c":17.61,"v":274300},{"d":"2006-04-28","o":17.53,"h":17.59,"l":17.2,"c":17.2,"v":227900},{"d":"2006-05-01","o":17.32,"h":17.46,"l":17.2,"c":17.34,"v":178500},{"d":"2006-05-02","o":17.37,"h":17.45,"l":17.12,"c":17.29,"v":186100},{"d":"2006-05-03","o":17.29,"h":17.4,"l":17.14,"c":17.4,"v":216000},{"d":"2006-05-04","o":17.4,"h":17.53,"l":17.31,"c":17.47,"v":213700},{"d":"2006-05-05","o":17.44,"h":17.66,"l":17.41,"c":17.55,"v":131500},{"d":"2006-05-08","o":17.51,"h":17.51,"l":17.27,"c":17.42,"v":161300},{"d":"2006-05-09","o":17.35,"h":17.41,"l":17.3,"c":17.39,"v":86500},{"d":"2006-05-10","o":17.3,"h":17.38,"l":17.2,"c":17.38,"v":166700},{"d":"2006-05-11","o":17.3,"h":17.3,"l":17.12,"c":17.2,"v":265500},{"d":"2006-05-12","o":17.1,"h":17.22,"l":17.07,"c":17.16,"v":188600},{"d":"2006-05-15","o":17.1,"h":17.35,"l":17.02,"c":17.25,"v":289300},{"d":"2006-05-16","o":17.2,"h":17.41,"l":17.12,"c":17.36,"v":164400},{"d":"2006-05-17","o":17.25,"h":17.38,"l":17.17,"c":17.25,"v":209900},{"d":"2006-05-18","o":17.18,"h":17.61,"l":17.18,"c":17.5,"v":205900},{"d":"2006-05-19","o":17.46,"h":17.58,"l":17.2,"c":17.54,"v":238000},{"d":"2006-05-22","o":17.44,"h":17.71,"l":17.16,"c":17.61,"v":342500},{"d":"2006-05-23","o":17.21,"h":17.59,"l":17.21,"c":17.39,"v":305500},{"d":"2006-05-24","o":17.35,"h":17.8,"l":17.16,"c":17.73,"v":236600},{"d":"2006-05-25","o":17.93,"h":17.96,"l":17.6,"c":17.82,"v":171800},{"d":"2006-05-26","o":17.76,"h":17.76,"l":17.14,"c":17.29,"v":204700},{"d":"2006-05-30","o":17.18,"h":17.37,"l":17.01,"c":17.15,"v":255800},{"d":"2006-05-31","o":17.16,"h":17.4,"l":17.16,"c":17.35,"v":236000},{"d":"2006-06-01","o":17.33,"h":17.68,"l":17.3,"c":17.66,"v":151300},{"d":"2006-06-02","o":17.74,"h":17.89,"l":17.48,"c":17.79,"v":167300},{"d":"2006-06-05","o":17.63,"h":17.8,"l":17.24,"c":17.28,"v":274000},{"d":"2006-06-06","o":17.28,"h":17.37,"l":17.16,"c":17.25,"v":284900},{"d":"2006-06-07","o":17.4,"h":18.18,"l":17.33,"c":17.9,"v":363800},{"d":"2006-06-08","o":17.75,"h":18.22,"l":17.7,"c":18.17,"v":397600},{"d":"2006-06-09","o":18.15,"h":18.16,"l":17.51,"c":17.54,"v":224500},{"d":"2006-06-12","o":17.52,"h":17.68,"l":17.18,"c":17.29,"v":233300},{"d":"2006-06-13","o":17.2,"h":17.64,"l":17.09,"c":17.33,"v":189700},{"d":"2006-06-14","o":17.3,"h":17.47,"l":17.04,"c":17.43,"v":135600},{"d":"2006-06-15","o":17.47,"h":18.03,"l":17.4,"c":17.96,"v":176800},{"d":"2006-06-16","o":17.93,"h":17.96,"l":17.44,"c":17.54,"v":566700},{"d":"2006-06-19","o":17.54,"h":17.86,"l":17.42,"c":17.5,"v":167200},{"d":"2006-06-20","o":17.5,"h":17.78,"l":17.5,"c":17.55,"v":129800},{"d":"2006-06-21","o":17.64,"h":17.93,"l":17.58,"c":17.82,"v":180800},{"d":"2006-06-22","o":17.72,"h":17.75,"l":17.48,"c":17.58,"v":148500},{"d":"2006-06-23","o":17.54,"h":17.54,"l":17.21,"c":17.43,"v":226800},{"d":"2006-06-26","o":17.5,"h":17.59,"l":17.3,"c":17.56,"v":143800},{"d":"2006-06-27","o":17.55,"h":17.69,"l":17.15,"c":17.18,"v":149400},{"d":"2006-06-28","o":17.18,"h":17.28,"l":16.58,"c":17.02,"v":310300},{"d":"2006-06-29","o":17,"h":17.41,"l":16.95,"c":17.41,"v":264000},{"d":"2006-06-30","o":17.42,"h":17.44,"l":16.97,"c":17.1,"v":488700},{"d":"2006-07-03","o":17.1,"h":17.27,"l":16.87,"c":17.19,"v":82100},{"d":"2006-07-05","o":17,"h":17,"l":16.52,"c":16.75,"v":313600},{"d":"2006-07-06","o":16.95,"h":17.02,"l":16.69,"c":16.82,"v":173100},{"d":"2006-07-07","o":16.72,"h":16.77,"l":16.55,"c":16.56,"v":128500},{"d":"2006-07-10","o":16.55,"h":16.8,"l":16.51,"c":16.61,"v":133800},{"d":"2006-07-11","o":16.61,"h":16.88,"l":16.47,"c":16.86,"v":201300},{"d":"2006-07-12","o":16.79,"h":16.8,"l":16.43,"c":16.52,"v":201000},{"d":"2006-07-13","o":16.43,"h":16.69,"l":16.22,"c":16.5,"v":208600},{"d":"2006-07-14","o":16.54,"h":16.65,"l":16.31,"c":16.41,"v":208500},{"d":"2006-07-17","o":16.4,"h":16.72,"l":16.34,"c":16.42,"v":112200},{"d":"2006-07-18","o":16.52,"h":16.67,"l":16.25,"c":16.6,"v":246700},{"d":"2006-07-19","o":16.6,"h":17.13,"l":16.6,"c":17.06,"v":126400},{"d":"2006-07-20","o":17.1,"h":17.15,"l":16.53,"c":16.62,"v":167700},{"d":"2006-07-21","o":16.62,"h":16.62,"l":16.2,"c":16.46,"v":118900},{"d":"2006-07-24","o":16.51,"h":16.89,"l":16.51,"c":16.75,"v":63300},{"d":"2006-07-25","o":16.77,"h":17.12,"l":16.65,"c":16.97,"v":110900},{"d":"2006-07-26","o":16.87,"h":17.06,"l":16.46,"c":16.8,"v":171200},{"d":"2006-07-27","o":16.9,"h":16.96,"l":16.34,"c":16.44,"v":141300},{"d":"2006-07-28","o":16.53,"h":16.81,"l":16.45,"c":16.79,"v":176300},{"d":"2006-07-31","o":16.78,"h":16.78,"l":16.31,"c":16.5,"v":161800},{"d":"2006-08-01","o":16.5,"h":16.5,"l":16.2,"c":16.33,"v":132400},{"d":"2006-08-02","o":16.35,"h":16.55,"l":16.23,"c":16.41,"v":199000},{"d":"2006-08-03","o":16.31,"h":16.97,"l":16.23,"c":16.79,"v":126300},{"d":"2006-08-04","o":16.87,"h":17,"l":16.4,"c":16.65,"v":133300},{"d":"2006-08-07","o":16.56,"h":16.63,"l":16.31,"c":16.46,"v":79400},{"d":"2006-08-08","o":16.45,"h":16.64,"l":16.2,"c":16.22,"v":112600},{"d":"2006-08-09","o":16.27,"h":16.61,"l":16.21,"c":16.3,"v":159800},{"d":"2006-08-10","o":16.15,"h":16.55,"l":16.11,"c":16.47,"v":125500},{"d":"2006-08-11","o":16.38,"h":16.42,"l":16.25,"c":16.34,"v":69200},{"d":"2006-08-14","o":16.42,"h":16.85,"l":16.31,"c":16.41,"v":87300},{"d":"2006-08-15","o":16.66,"h":16.97,"l":16.5,"c":16.96,"v":118200},{"d":"2006-08-16","o":17.15,"h":18.3,"l":17.11,"c":17.97,"v":523400},{"d":"2006-08-17","o":17.85,"h":18.07,"l":17.85,"c":17.94,"v":107900},{"d":"2006-08-18","o":17.97,"h":18,"l":17.75,"c":17.94,"v":75800},{"d":"2006-08-21","o":17.8,"h":17.89,"l":17.54,"c":17.79,"v":58500},{"d":"2006-08-22","o":17.7,"h":17.88,"l":17.57,"c":17.72,"v":46100},{"d":"2006-08-23","o":17.72,"h":17.82,"l":17.51,"c":17.71,"v":184500},{"d":"2006-08-24","o":17.7,"h":17.73,"l":17.47,"c":17.65,"v":110500},{"d":"2006-08-25","o":17.53,"h":17.77,"l":17.53,"c":17.54,"v":58000},{"d":"2006-08-28","o":17.5,"h":17.74,"l":17.5,"c":17.72,"v":104700},{"d":"2006-08-29","o":17.68,"h":18.09,"l":17.55,"c":18,"v":132600},{"d":"2006-08-30","o":18,"h":18.13,"l":17.92,"c":17.92,"v":205600},{"d":"2006-08-31","o":18,"h":18.12,"l":17.87,"c":17.99,"v":108700},{"d":"2006-09-01","o":18.01,"h":18.62,"l":17.95,"c":18.46,"v":155000},{"d":"2006-09-05","o":18.56,"h":18.63,"l":18.31,"c":18.46,"v":120300},{"d":"2006-09-06","o":18.31,"h":18.41,"l":18.11,"c":18.3,"v":101200},{"d":"2006-09-07","o":18.92,"h":18.95,"l":18.09,"c":18.13,"v":461600},{"d":"2006-09-08","o":18.19,"h":18.35,"l":17.86,"c":18.27,"v":187600},{"d":"2006-09-11","o":18.15,"h":18.65,"l":18.04,"c":18.46,"v":231600},{"d":"2006-09-12","o":18.5,"h":18.78,"l":18.33,"c":18.76,"v":318600},{"d":"2006-09-13","o":18.76,"h":18.81,"l":18.58,"c":18.73,"v":188700},{"d":"2006-09-14","o":18.75,"h":18.75,"l":18.44,"c":18.57,"v":128500},{"d":"2006-09-15","o":18.7,"h":18.9,"l":18.58,"c":18.75,"v":567800},{"d":"2006-09-18","o":18.75,"h":18.91,"l":18.61,"c":18.8,"v":242100},{"d":"2006-09-19","o":18.75,"h":18.87,"l":18.6,"c":18.77,"v":273000},{"d":"2006-09-20","o":18.87,"h":18.88,"l":18.51,"c":18.87,"v":312500},{"d":"2006-09-21","o":18.87,"h":18.94,"l":18.64,"c":18.88,"v":212700},{"d":"2006-09-22","o":18.88,"h":18.95,"l":18.56,"c":18.81,"v":164200},{"d":"2006-09-25","o":18.76,"h":19.07,"l":18.69,"c":19.01,"v":359900},{"d":"2006-09-26","o":19,"h":19.18,"l":18.88,"c":19,"v":258900},{"d":"2006-09-27","o":19,"h":19.15,"l":18.94,"c":19.08,"v":185200},{"d":"2006-09-28","o":19.07,"h":19.08,"l":18.78,"c":18.94,"v":207600},{"d":"2006-09-29","o":18.9,"h":18.91,"l":18.69,"c":18.76,"v":281700},{"d":"2006-10-02","o":18.73,"h":18.92,"l":18.69,"c":18.71,"v":174700},{"d":"2006-10-03","o":18.71,"h":19.01,"l":18.67,"c":18.9,"v":166100},{"d":"2006-10-04","o":18.85,"h":18.98,"l":18.73,"c":18.82,"v":296300},{"d":"2006-10-05","o":18.75,"h":19.2,"l":18.75,"c":19.14,"v":239400},{"d":"2006-10-06","o":19.04,"h":19.15,"l":18.92,"c":19.07,"v":189100},{"d":"2006-10-09","o":18.97,"h":19.29,"l":18.94,"c":19.18,"v":188200},{"d":"2006-10-10","o":19.18,"h":19.28,"l":19.08,"c":19.19,"v":175100},{"d":"2006-10-11","o":19.13,"h":19.28,"l":19,"c":19.15,"v":177600},{"d":"2006-10-12","o":19.2,"h":19.5,"l":19.2,"c":19.5,"v":208500},{"d":"2006-10-13","o":19.49,"h":19.59,"l":19.31,"c":19.54,"v":169000},{"d":"2006-10-16","o":19.54,"h":19.88,"l":19.54,"c":19.7,"v":126600},{"d":"2006-10-17","o":19.5,"h":19.73,"l":19.37,"c":19.72,"v":123400},{"d":"2006-10-18","o":19.75,"h":19.8,"l":19.5,"c":19.59,"v":167700},{"d":"2006-10-19","o":19.56,"h":19.73,"l":19.5,"c":19.67,"v":156900},{"d":"2006-10-20","o":19.67,"h":19.74,"l":19.59,"c":19.66,"v":109300},{"d":"2006-10-23","o":19.57,"h":19.75,"l":19.55,"c":19.74,"v":114900},{"d":"2006-10-24","o":19.74,"h":19.74,"l":19.52,"c":19.67,"v":71500},{"d":"2006-10-25","o":19.68,"h":19.82,"l":19.52,"c":19.79,"v":134200},{"d":"2006-10-26","o":19.8,"h":19.9,"l":19.67,"c":19.9,"v":133700},{"d":"2006-10-27","o":19.9,"h":19.95,"l":19.72,"c":19.73,"v":101100},{"d":"2006-10-30","o":19.7,"h":20,"l":19.65,"c":20,"v":169400},{"d":"2006-10-31","o":20,"h":20,"l":19.74,"c":19.86,"v":212500},{"d":"2006-11-01","o":19.86,"h":19.99,"l":19.72,"c":19.74,"v":158800},{"d":"2006-11-02","o":19.6,"h":19.81,"l":19.58,"c":19.59,"v":92600},{"d":"2006-11-03","o":19.64,"h":19.96,"l":19.58,"c":19.96,"v":128100},{"d":"2006-11-06","o":19.95,"h":20.09,"l":19.78,"c":20.03,"v":226800},{"d":"2006-11-07","o":20,"h":20.28,"l":20,"c":20.15,"v":146400},{"d":"2006-11-08","o":20.05,"h":20.42,"l":20.05,"c":20.36,"v":126100},{"d":"2006-11-09","o":20.11,"h":20.4,"l":19.86,"c":20.04,"v":154900},{"d":"2006-11-10","o":19.97,"h":20.31,"l":19.94,"c":20.31,"v":101200},{"d":"2006-11-13","o":20.22,"h":20.49,"l":20.21,"c":20.46,"v":131000},{"d":"2006-11-14","o":20.5,"h":20.6,"l":20,"c":20.59,"v":176200},{"d":"2006-11-15","o":20.6,"h":20.69,"l":20.52,"c":20.68,"v":137900},{"d":"2006-11-16","o":20.68,"h":20.8,"l":20.6,"c":20.74,"v":110800},{"d":"2006-11-17","o":20.74,"h":20.79,"l":20.56,"c":20.75,"v":134700},{"d":"2006-11-20","o":20.75,"h":20.89,"l":20.65,"c":20.87,"v":110100},{"d":"2006-11-21","o":20.87,"h":20.87,"l":20.71,"c":20.8,"v":114600},{"d":"2006-11-22","o":20.81,"h":20.84,"l":20.62,"c":20.71,"v":36800},{"d":"2006-11-24","o":20.56,"h":20.86,"l":20.53,"c":20.82,"v":19400},{"d":"2006-11-27","o":20.73,"h":20.73,"l":20.2,"c":20.31,"v":112700},{"d":"2006-11-28","o":20.24,"h":20.59,"l":20.24,"c":20.58,"v":104800},{"d":"2006-11-29","o":20.64,"h":20.85,"l":20.46,"c":20.77,"v":82900},{"d":"2006-11-30","o":20.73,"h":20.86,"l":20.57,"c":20.77,"v":109900},{"d":"2006-12-01","o":20.72,"h":20.85,"l":20.31,"c":20.85,"v":184100},{"d":"2006-12-04","o":20.84,"h":20.94,"l":20.7,"c":20.93,"v":147800},{"d":"2006-12-05","o":20.88,"h":20.95,"l":20.84,"c":20.86,"v":92500},{"d":"2006-12-06","o":20.76,"h":20.95,"l":20.73,"c":20.95,"v":85200},{"d":"2006-12-07","o":20.9,"h":20.95,"l":20.75,"c":20.75,"v":91500},{"d":"2006-12-08","o":20.75,"h":20.95,"l":20.48,"c":20.95,"v":78600},{"d":"2006-12-11","o":20.9,"h":20.94,"l":20.76,"c":20.84,"v":80700},{"d":"2006-12-12","o":20.75,"h":20.95,"l":20.59,"c":20.95,"v":103200},{"d":"2006-12-13","o":22.79,"h":22.79,"l":21.05,"c":21.49,"v":654600},{"d":"2006-12-14","o":21.52,"h":23.63,"l":21.46,"c":23.19,"v":729700},{"d":"2006-12-15","o":23.19,"h":23.2,"l":22.78,"c":23.12,"v":501200},{"d":"2006-12-18","o":23.22,"h":24,"l":23.22,"c":23.7,"v":351900},{"d":"2006-12-19","o":23.55,"h":23.69,"l":23.35,"c":23.45,"v":358200},{"d":"2006-12-20","o":23.5,"h":23.95,"l":23.33,"c":23.49,"v":250300},{"d":"2006-12-21","o":23.47,"h":23.8,"l":22.99,"c":23.26,"v":286200},{"d":"2006-12-22","o":23.19,"h":23.29,"l":23,"c":23.1,"v":140900},{"d":"2006-12-26","o":23.02,"h":23.3,"l":23.02,"c":23.09,"v":275800},{"d":"2006-12-27","o":23.09,"h":23.77,"l":23.06,"c":23.32,"v":340400},{"d":"2006-12-28","o":23.3,"h":23.35,"l":22.94,"c":22.99,"v":426000},{"d":"2006-12-29","o":22.94,"h":23.03,"l":22.71,"c":22.71,"v":236400},{"d":"2007-01-03","o":22.9,"h":23.26,"l":22.75,"c":23.12,"v":520700},{"d":"2007-01-04","o":23.1,"h":23.77,"l":22.9,"c":23.7,"v":442200},{"d":"2007-01-05","o":23.6,"h":23.62,"l":22.93,"c":23.07,"v":429400},{"d":"2007-01-08","o":23.11,"h":23.27,"l":22.86,"c":23.16,"v":448700},{"d":"2007-01-09","o":23.2,"h":23.32,"l":23.05,"c":23.2,"v":379600},{"d":"2007-01-10","o":23,"h":23.54,"l":22.97,"c":23.47,"v":295900},{"d":"2007-01-11","o":23.53,"h":24.42,"l":23.5,"c":23.98,"v":456100},{"d":"2007-01-12","o":23.96,"h":24.35,"l":23.82,"c":24.35,"v":370500},{"d":"2007-01-16","o":24.83,"h":24.92,"l":24.19,"c":24.24,"v":369700},{"d":"2007-01-17","o":24.2,"h":24.79,"l":24.19,"c":24.73,"v":368700},{"d":"2007-01-18","o":24.69,"h":24.81,"l":24.48,"c":24.5,"v":299400},{"d":"2007-01-19","o":24.5,"h":24.53,"l":24.28,"c":24.31,"v":252200},{"d":"2007-01-22","o":24.35,"h":24.46,"l":24.2,"c":24.35,"v":382000},{"d":"2007-01-23","o":24.35,"h":24.5,"l":24.24,"c":24.3,"v":367200},{"d":"2007-01-24","o":24.02,"h":24.46,"l":24.02,"c":24.35,"v":506000},{"d":"2007-01-25","o":24.39,"h":24.56,"l":24.21,"c":24.43,"v":348100},{"d":"2007-01-26","o":24.5,"h":24.74,"l":24.36,"c":24.7,"v":182200},{"d":"2007-01-29","o":24.69,"h":25.52,"l":24.61,"c":25.42,"v":440800},{"d":"2007-01-30","o":25.4,"h":25.6,"l":25.24,"c":25.53,"v":215500},{"d":"2007-01-31","o":25.52,"h":26,"l":25.41,"c":25.84,"v":471100},{"d":"2007-02-01","o":25.9,"h":26.3,"l":25.84,"c":26.19,"v":301200},{"d":"2007-02-02","o":26.1,"h":26.1,"l":25.67,"c":25.74,"v":353000},{"d":"2007-02-05","o":25.79,"h":26.29,"l":25.76,"c":26.19,"v":387900},{"d":"2007-02-06","o":26.22,"h":26.6,"l":26.2,"c":26.57,"v":520800},{"d":"2007-02-07","o":26.55,"h":26.63,"l":26.35,"c":26.4,"v":250900},{"d":"2007-02-08","o":26.41,"h":26.75,"l":26.4,"c":26.59,"v":297200},{"d":"2007-02-09","o":26.54,"h":26.7,"l":26.43,"c":26.6,"v":221900},{"d":"2007-02-12","o":26.61,"h":26.73,"l":26.46,"c":26.67,"v":263800},{"d":"2007-02-13","o":26.69,"h":26.85,"l":26.59,"c":26.75,"v":162100},{"d":"2007-02-14","o":26.83,"h":26.99,"l":26.72,"c":26.78,"v":136900},{"d":"2007-02-15","o":26.62,"h":27.05,"l":26.62,"c":26.86,"v":183600},{"d":"2007-02-16","o":26.86,"h":27.51,"l":26.72,"c":27.38,"v":305300},{"d":"2007-02-20","o":27.39,"h":27.39,"l":27.01,"c":27.25,"v":363500},{"d":"2007-02-21","o":27.1,"h":27.38,"l":26.76,"c":27.07,"v":388400},{"d":"2007-02-22","o":27.15,"h":27.6,"l":27.01,"c":27.6,"v":204200},{"d":"2007-02-23","o":27.52,"h":27.6,"l":27.32,"c":27.42,"v":145700},{"d":"2007-02-26","o":27.52,"h":27.52,"l":27.06,"c":27.36,"v":144500},{"d":"2007-02-27","o":26.97,"h":27.26,"l":25.61,"c":26.27,"v":426700},{"d":"2007-02-28","o":26.18,"h":26.61,"l":25.78,"c":26.3,"v":286600},{"d":"2007-03-01","o":25.85,"h":27.13,"l":25.65,"c":26.86,"v":361700},{"d":"2007-03-02","o":26.7,"h":26.96,"l":26.3,"c":26.33,"v":300100},{"d":"2007-03-05","o":25.67,"h":26.46,"l":25.54,"c":25.92,"v":286400},{"d":"2007-03-06","o":28,"h":28.84,"l":26.85,"c":27,"v":842800},{"d":"2007-03-07","o":27,"h":27.66,"l":26.61,"c":27.19,"v":423200},{"d":"2007-03-08","o":27.23,"h":27.4,"l":26.61,"c":26.74,"v":627100},{"d":"2007-03-09","o":26.97,"h":26.97,"l":26.38,"c":26.5,"v":490600},{"d":"2007-03-12","o":26.4,"h":26.55,"l":26.32,"c":26.4,"v":594500},{"d":"2007-03-13","o":26.3,"h":26.31,"l":25.66,"c":25.74,"v":468100},{"d":"2007-03-14","o":25.65,"h":26.08,"l":25.35,"c":25.79,"v":747700},{"d":"2007-03-15","o":25.83,"h":26.1,"l":25.47,"c":25.9,"v":476900},{"d":"2007-03-16","o":25.95,"h":26.29,"l":25.81,"c":25.97,"v":614300},{"d":"2007-03-19","o":26.25,"h":26.31,"l":25.94,"c":26,"v":499400},{"d":"2007-03-20","o":26.08,"h":26.23,"l":25.93,"c":26,"v":404000},{"d":"2007-03-21","o":26,"h":26.29,"l":25.92,"c":26.22,"v":385300},{"d":"2007-03-22","o":26.35,"h":26.4,"l":25.86,"c":26,"v":635000},{"d":"2007-03-23","o":25.94,"h":26.09,"l":25.89,"c":26,"v":268200},{"d":"2007-03-26","o":25.98,"h":26.5,"l":25.93,"c":26.5,"v":494000},{"d":"2007-03-27","o":26.4,"h":26.49,"l":26.28,"c":26.33,"v":517500},{"d":"2007-03-28","o":26.4,"h":26.46,"l":26.25,"c":26.29,"v":745600},{"d":"2007-03-29","o":26.42,"h":26.43,"l":26.02,"c":26.15,"v":319900},{"d":"2007-03-30","o":26.21,"h":26.45,"l":25.99,"c":26.39,"v":518100},{"d":"2007-04-02","o":26.36,"h":26.56,"l":26.18,"c":26.36,"v":392000},{"d":"2007-04-03","o":26.45,"h":26.45,"l":26.36,"c":26.38,"v":307100},{"d":"2007-04-04","o":26.38,"h":26.4,"l":26.13,"c":26.19,"v":233800},{"d":"2007-04-05","o":26.23,"h":26.88,"l":26.16,"c":26.84,"v":473200},{"d":"2007-04-09","o":26.95,"h":26.97,"l":26.08,"c":26.35,"v":363400},{"d":"2007-04-10","o":26.42,"h":26.81,"l":26.25,"c":26.76,"v":573300},{"d":"2007-04-11","o":26.76,"h":26.79,"l":26.48,"c":26.75,"v":528000},{"d":"2007-04-12","o":26.89,"h":27,"l":26.52,"c":26.98,"v":281500},{"d":"2007-04-13","o":27,"h":27.14,"l":26.8,"c":27.08,"v":709700},{"d":"2007-04-16","o":27.14,"h":27.43,"l":27.12,"c":27.4,"v":187500},{"d":"2007-04-17","o":27.36,"h":27.8,"l":27.28,"c":27.71,"v":319300},{"d":"2007-04-18","o":27.55,"h":27.79,"l":27.4,"c":27.62,"v":281000},{"d":"2007-04-19","o":27.4,"h":27.61,"l":27.35,"c":27.45,"v":323000},{"d":"2007-04-20","o":27.82,"h":27.9,"l":27.68,"c":27.85,"v":283800},{"d":"2007-04-23","o":27.81,"h":28.07,"l":27.75,"c":28.02,"v":256900},{"d":"2007-04-24","o":28.02,"h":28.23,"l":27.86,"c":28.05,"v":275400},{"d":"2007-04-25","o":28.08,"h":28.87,"l":28.03,"c":28.55,"v":309000},{"d":"2007-04-26","o":28.55,"h":28.85,"l":28.4,"c":28.65,"v":308700},{"d":"2007-04-27","o":28.65,"h":28.8,"l":28.5,"c":28.69,"v":265300},{"d":"2007-04-30","o":28.77,"h":28.86,"l":28.1,"c":28.14,"v":322400},{"d":"2007-05-01","o":28.14,"h":28.57,"l":27.67,"c":28.42,"v":285800},{"d":"2007-05-02","o":28.38,"h":29,"l":28.38,"c":28.86,"v":270400},{"d":"2007-05-03","o":28.8,"h":28.9,"l":28.45,"c":28.8,"v":197400},{"d":"2007-05-04","o":28.79,"h":28.96,"l":28.57,"c":28.88,"v":217200},{"d":"2007-05-07","o":28.88,"h":29,"l":28.78,"c":28.89,"v":215200},{"d":"2007-05-08","o":28.85,"h":28.99,"l":28.54,"c":28.99,"v":199500},{"d":"2007-05-09","o":28.81,"h":29.5,"l":28.71,"c":29.41,"v":231100},{"d":"2007-05-10","o":29.2,"h":29.2,"l":28.18,"c":28.26,"v":448900},{"d":"2007-05-11","o":28.41,"h":28.75,"l":28.41,"c":28.67,"v":191900},{"d":"2007-05-14","o":28.59,"h":28.85,"l":28.3,"c":28.36,"v":233600},{"d":"2007-05-15","o":28.35,"h":28.65,"l":27.73,"c":27.76,"v":224100},{"d":"2007-05-16","o":27.79,"h":28.63,"l":27.79,"c":28.62,"v":259900},{"d":"2007-05-17","o":28.52,"h":28.74,"l":28.12,"c":28.29,"v":184000},{"d":"2007-05-18","o":28.3,"h":28.45,"l":28.08,"c":28.32,"v":117800},{"d":"2007-05-21","o":28.32,"h":28.82,"l":28.16,"c":28.73,"v":134100},{"d":"2007-05-22","o":28.64,"h":29.34,"l":28.64,"c":29.22,"v":233700},{"d":"2007-05-23","o":29.22,"h":29.45,"l":28.94,"c":28.97,"v":204800},{"d":"2007-05-24","o":28.98,"h":29.2,"l":28.4,"c":28.55,"v":204800},{"d":"2007-05-25","o":28.72,"h":29,"l":28.68,"c":28.92,"v":151100},{"d":"2007-05-29","o":29.06,"h":29.26,"l":28.96,"c":29.18,"v":163800},{"d":"2007-05-30","o":28.93,"h":29.5,"l":28.89,"c":29.46,"v":156500},{"d":"2007-05-31","o":29.5,"h":29.77,"l":29.37,"c":29.51,"v":177100},{"d":"2007-06-01","o":29.62,"h":30.16,"l":29.62,"c":29.98,"v":449500},{"d":"2007-06-04","o":29.86,"h":30.25,"l":29.79,"c":30.13,"v":218000},{"d":"2007-06-05","o":30.5,"h":30.5,"l":29.67,"c":30.43,"v":343100},{"d":"2007-06-06","o":31.2,"h":31.2,"l":27.51,"c":27.91,"v":906400},{"d":"2007-06-07","o":28.02,"h":28.33,"l":27.07,"c":27.32,"v":709400},{"d":"2007-06-08","o":27.3,"h":27.46,"l":26.75,"c":27.26,"v":369900},{"d":"2007-06-11","o":27.26,"h":27.58,"l":27.14,"c":27.33,"v":253300},{"d":"2007-06-12","o":27.2,"h":27.2,"l":25.83,"c":26.09,"v":634500},{"d":"2007-06-13","o":26.24,"h":26.36,"l":25.88,"c":26.14,"v":356100},{"d":"2007-06-14","o":26.13,"h":26.29,"l":26.04,"c":26.16,"v":211600},{"d":"2007-06-15","o":27.16,"h":27.24,"l":26.5,"c":26.54,"v":342200},{"d":"2007-06-18","o":26.56,"h":26.65,"l":26.1,"c":26.26,"v":144300},{"d":"2007-06-19","o":26.16,"h":26.16,"l":25.76,"c":25.82,"v":247500},{"d":"2007-06-20","o":25.82,"h":26.32,"l":25.65,"c":25.97,"v":290100},{"d":"2007-06-21","o":25.9,"h":26.15,"l":25.86,"c":26.06,"v":268000},{"d":"2007-06-22","o":25.91,"h":25.98,"l":25.46,"c":25.74,"v":359300},{"d":"2007-06-25","o":25.58,"h":25.63,"l":24.85,"c":25.11,"v":323300},{"d":"2007-06-26","o":25.14,"h":25.18,"l":24.79,"c":24.89,"v":351400},{"d":"2007-06-27","o":24.69,"h":25.38,"l":24.51,"c":25.28,"v":413800},{"d":"2007-06-28","o":25.38,"h":26.26,"l":25.31,"c":25.85,"v":302100},{"d":"2007-06-29","o":25.95,"h":26.18,"l":25.78,"c":25.81,"v":277700},{"d":"2007-07-02","o":25.95,"h":26.11,"l":25.54,"c":26,"v":227200},{"d":"2007-07-03","o":25.88,"h":26.24,"l":25.67,"c":25.78,"v":100700},{"d":"2007-07-05","o":25.7,"h":26.06,"l":25.35,"c":26.03,"v":307200},{"d":"2007-07-06","o":26.05,"h":26.15,"l":25.77,"c":26.01,"v":625200},{"d":"2007-07-09","o":26.01,"h":26.36,"l":25.92,"c":26.24,"v":456200},{"d":"2007-07-10","o":25.95,"h":26.15,"l":25.49,"c":25.49,"v":242500},{"d":"2007-07-11","o":25.44,"h":25.59,"l":25.24,"c":25.47,"v":176100},{"d":"2007-07-12","o":25.67,"h":25.83,"l":25.56,"c":25.75,"v":160600},{"d":"2007-07-13","o":25.69,"h":25.69,"l":25.51,"c":25.57,"v":115900},{"d":"2007-07-16","o":25.54,"h":25.55,"l":25.2,"c":25.3,"v":269600},{"d":"2007-07-17","o":25.41,"h":25.56,"l":25.34,"c":25.39,"v":211700},{"d":"2007-07-18","o":25.25,"h":25.27,"l":24.61,"c":24.89,"v":240800},{"d":"2007-07-19","o":25,"h":25.04,"l":24.81,"c":24.96,"v":124500},{"d":"2007-07-20","o":24.91,"h":24.93,"l":23.74,"c":24.19,"v":315000},{"d":"2007-07-23","o":24.44,"h":25.01,"l":24.26,"c":24.28,"v":242000},{"d":"2007-07-24","o":23.98,"h":24.09,"l":22.96,"c":23.02,"v":356300},{"d":"2007-07-25","o":23.78,"h":25.66,"l":23.55,"c":25.18,"v":732900},{"d":"2007-07-26","o":24.7,"h":24.8,"l":23.49,"c":24.19,"v":419800},{"d":"2007-07-27","o":24.02,"h":24.27,"l":23.04,"c":23.09,"v":319200},{"d":"2007-07-30","o":23.17,"h":23.59,"l":22.62,"c":23.35,"v":314500},{"d":"2007-07-31","o":24.92,"h":26.11,"l":24.92,"c":25.16,"v":518500},{"d":"2007-08-01","o":25.14,"h":25.72,"l":24.54,"c":25.12,"v":493400},{"d":"2007-08-02","o":25.22,"h":25.41,"l":24.42,"c":24.99,"v":304800},{"d":"2007-08-03","o":24.89,"h":24.89,"l":22.41,"c":22.56,"v":464500},{"d":"2007-08-06","o":23.15,"h":23.33,"l":22.06,"c":22.66,"v":525200},{"d":"2007-08-07","o":22.44,"h":22.73,"l":20.98,"c":21.3,"v":588400},{"d":"2007-08-08","o":21.53,"h":21.56,"l":19.54,"c":19.63,"v":1144600},{"d":"2007-08-09","o":19.5,"h":21.5,"l":19.04,"c":20.85,"v":1252800},{"d":"2007-08-10","o":20.45,"h":24.75,"l":20.45,"c":22.96,"v":918500},{"d":"2007-08-13","o":23.26,"h":24.7,"l":23.04,"c":23.08,"v":441600},{"d":"2007-08-14","o":23,"h":23.25,"l":22.23,"c":22.4,"v":407800},{"d":"2007-08-15","o":22.39,"h":22.77,"l":21.57,"c":21.7,"v":328300},{"d":"2007-08-16","o":21.7,"h":22.46,"l":21.24,"c":21.96,"v":534000},{"d":"2007-08-17","o":22.72,"h":23.24,"l":21.85,"c":22.82,"v":472400},{"d":"2007-08-20","o":22.82,"h":23.39,"l":22.5,"c":22.93,"v":286300},{"d":"2007-08-21","o":22.8,"h":23.59,"l":22.37,"c":22.49,"v":194300},{"d":"2007-08-22","o":22.69,"h":23.66,"l":22.69,"c":23.45,"v":192400},{"d":"2007-08-23","o":23.6,"h":23.79,"l":22.86,"c":23.45,"v":249800},{"d":"2007-08-24","o":23.45,"h":23.74,"l":23.22,"c":23.52,"v":130100},{"d":"2007-08-27","o":23.41,"h":23.78,"l":23.11,"c":23.22,"v":138800},{"d":"2007-08-28","o":23.05,"h":23.15,"l":22.14,"c":22.23,"v":209400},{"d":"2007-08-29","o":22.4,"h":23.07,"l":22.15,"c":22.99,"v":191100},{"d":"2007-08-30","o":22.7,"h":23.49,"l":22.7,"c":23.03,"v":131500},{"d":"2007-08-31","o":23.33,"h":23.58,"l":23,"c":23.38,"v":178200},{"d":"2007-09-04","o":23.3,"h":23.59,"l":23.09,"c":23.34,"v":197900},{"d":"2007-09-05","o":23.22,"h":23.22,"l":22.37,"c":22.48,"v":338300},{"d":"2007-09-06","o":22.39,"h":22.53,"l":21,"c":21.8,"v":575300},{"d":"2007-09-07","o":21.3,"h":21.3,"l":20.6,"c":20.83,"v":525600},{"d":"2007-09-10","o":20.84,"h":20.89,"l":19.74,"c":20.19,"v":506400},{"d":"2007-09-11","o":20.33,"h":20.59,"l":20.06,"c":20.43,"v":323200},{"d":"2007-09-12","o":20.25,"h":20.34,"l":19.95,"c":20.15,"v":315600},{"d":"2007-09-13","o":20.21,"h":20.29,"l":19.77,"c":20.07,"v":431700},{"d":"2007-09-14","o":19.93,"h":20.37,"l":19.83,"c":20.03,"v":412400},{"d":"2007-09-17","o":19.95,"h":20.16,"l":19.81,"c":19.85,"v":598600},{"d":"2007-09-18","o":19.89,"h":20.83,"l":19.85,"c":20.76,"v":598400},{"d":"2007-09-19","o":21.02,"h":21.14,"l":20.65,"c":20.81,"v":265300},{"d":"2007-09-20","o":20.76,"h":20.76,"l":19.97,"c":20.54,"v":426900},{"d":"2007-09-21","o":20.74,"h":20.91,"l":20.33,"c":20.56,"v":352300},{"d":"2007-09-24","o":20.6,"h":20.95,"l":20.16,"c":20.32,"v":362700},{"d":"2007-09-25","o":20.26,"h":20.36,"l":19.94,"c":20.1,"v":461800},{"d":"2007-09-26","o":20.14,"h":20.58,"l":20.06,"c":20.44,"v":236600},{"d":"2007-09-27","o":20.5,"h":20.5,"l":19.96,"c":20.08,"v":200400},{"d":"2007-09-28","o":20.03,"h":20.13,"l":19.9,"c":19.98,"v":222400},{"d":"2007-10-01","o":19.9,"h":20.69,"l":19.82,"c":20.43,"v":289400},{"d":"2007-10-02","o":20.5,"h":21.05,"l":20.3,"c":21.02,"v":224700},{"d":"2007-10-03","o":20.94,"h":21.01,"l":20.13,"c":20.24,"v":249900},{"d":"2007-10-04","o":20.35,"h":20.35,"l":19.85,"c":20.13,"v":239500},{"d":"2007-10-05","o":20.39,"h":21.01,"l":20.22,"c":20.77,"v":178000},{"d":"2007-10-08","o":22.5,"h":23.53,"l":21.5,"c":23.21,"v":777300},{"d":"2007-10-09","o":23.27,"h":23.44,"l":22.55,"c":23.17,"v":499200},{"d":"2007-10-10","o":23.17,"h":23.47,"l":23.09,"c":23.32,"v":413100},{"d":"2007-10-11","o":23.4,"h":24.32,"l":23.3,"c":24.08,"v":520900},{"d":"2007-10-12","o":23.98,"h":24.17,"l":23.88,"c":24.05,"v":660300},{"d":"2007-10-15","o":23.98,"h":24.13,"l":23.1,"c":23.27,"v":469900},{"d":"2007-10-16","o":23.34,"h":23.44,"l":22.94,"c":23.17,"v":337300},{"d":"2007-10-17","o":23.45,"h":23.75,"l":22.86,"c":23.25,"v":452700},{"d":"2007-10-18","o":23.15,"h":23.5,"l":23.1,"c":23.35,"v":390000},{"d":"2007-10-19","o":24.19,"h":24.19,"l":22.48,"c":22.48,"v":466000},{"d":"2007-10-22","o":22.16,"h":23.21,"l":21.76,"c":23.09,"v":401800},{"d":"2007-10-23","o":23.34,"h":23.46,"l":22.58,"c":22.85,"v":260100},{"d":"2007-10-24","o":22.7,"h":22.86,"l":22.26,"c":22.66,"v":339600},{"d":"2007-10-25","o":22.66,"h":23.11,"l":22.3,"c":22.67,"v":351500},{"d":"2007-10-26","o":22.88,"h":23.37,"l":22.8,"c":23.34,"v":263000},{"d":"2007-10-29","o":23.4,"h":23.85,"l":23.22,"c":23.72,"v":301000},{"d":"2007-10-30","o":23.63,"h":23.92,"l":22.95,"c":23.2,"v":367300},{"d":"2007-10-31","o":23.26,"h":23.82,"l":23.08,"c":23.52,"v":302800},{"d":"2007-11-01","o":23.25,"h":23.37,"l":22.77,"c":22.92,"v":537600},{"d":"2007-11-02","o":23.16,"h":23.35,"l":22.34,"c":22.74,"v":416900},{"d":"2007-11-05","o":22.47,"h":22.74,"l":21.89,"c":22.29,"v":472000},{"d":"2007-11-06","o":22.32,"h":22.48,"l":21.93,"c":22.4,"v":306200},{"d":"2007-11-07","o":21.91,"h":22.37,"l":21.87,"c":21.93,"v":538100},{"d":"2007-11-08","o":22.05,"h":22.28,"l":21.75,"c":22.15,"v":419100},{"d":"2007-11-09","o":21.82,"h":22.02,"l":20.95,"c":21.3,"v":344400},{"d":"2007-11-12","o":21.23,"h":22.12,"l":21.13,"c":21.77,"v":374100},{"d":"2007-11-13","o":21.89,"h":22.03,"l":21.31,"c":21.93,"v":329700},{"d":"2007-11-14","o":21.98,"h":22.02,"l":21.5,"c":21.77,"v":236000},{"d":"2007-11-15","o":21.6,"h":21.68,"l":21.25,"c":21.43,"v":280000},{"d":"2007-11-16","o":21.43,"h":21.47,"l":20.4,"c":21.1,"v":373100},{"d":"2007-11-19","o":20.86,"h":21.14,"l":20.8,"c":20.94,"v":275100},{"d":"2007-11-20","o":20.9,"h":20.92,"l":19.93,"c":20.4,"v":378500},{"d":"2007-11-21","o":20.29,"h":20.4,"l":19.66,"c":19.66,"v":325400},{"d":"2007-11-23","o":19.85,"h":20.26,"l":19.7,"c":19.92,"v":148200},{"d":"2007-11-26","o":19.89,"h":20.11,"l":19.35,"c":19.4,"v":166800},{"d":"2007-11-27","o":19.42,"h":20.21,"l":19.36,"c":20.07,"v":298400},{"d":"2007-11-28","o":20.25,"h":20.68,"l":20.07,"c":20.43,"v":306600},{"d":"2007-11-29","o":20.34,"h":21.07,"l":20.13,"c":20.63,"v":265900},{"d":"2007-11-30","o":20.95,"h":21.09,"l":20.09,"c":20.4,"v":362000},{"d":"2007-12-03","o":20.1,"h":20.4,"l":19.79,"c":20.26,"v":290300},{"d":"2007-12-04","o":19.91,"h":20.3,"l":19.8,"c":20.15,"v":234000},{"d":"2007-12-05","o":20.41,"h":20.56,"l":20.03,"c":20.31,"v":335000},{"d":"2007-12-06","o":20.26,"h":21.25,"l":20.26,"c":21.25,"v":269400},{"d":"2007-12-07","o":21.4,"h":21.77,"l":21.2,"c":21.33,"v":146300},{"d":"2007-12-10","o":21.11,"h":21.44,"l":20.65,"c":20.84,"v":301400},{"d":"2007-12-11","o":20.9,"h":21.18,"l":20.17,"c":20.35,"v":254100},{"d":"2007-12-12","o":20.88,"h":20.88,"l":19.36,"c":19.95,"v":824900},{"d":"2007-12-13","o":19.56,"h":19.59,"l":19.16,"c":19.51,"v":381400},{"d":"2007-12-14","o":19.31,"h":19.92,"l":19.17,"c":19.81,"v":607000},{"d":"2007-12-17","o":19.62,"h":20.24,"l":19.62,"c":19.73,"v":545800},{"d":"2007-12-18","o":20,"h":20.1,"l":19.32,"c":20.09,"v":377400},{"d":"2007-12-19","o":20.02,"h":20.09,"l":19.48,"c":19.74,"v":413800},{"d":"2007-12-20","o":19.9,"h":20.07,"l":19.3,"c":20.04,"v":252700},{"d":"2007-12-21","o":20.38,"h":20.66,"l":20.28,"c":20.62,"v":517900},{"d":"2007-12-24","o":20.67,"h":20.99,"l":20.47,"c":20.99,"v":69800},{"d":"2007-12-26","o":20.85,"h":21.12,"l":20.17,"c":20.87,"v":184500},{"d":"2007-12-27","o":20.81,"h":21.32,"l":20.04,"c":20.11,"v":215000},{"d":"2007-12-28","o":20.11,"h":21,"l":20.11,"c":20.75,"v":296100},{"d":"2007-12-31","o":20.72,"h":20.72,"l":20.35,"c":20.39,"v":276000},{"d":"2008-01-02","o":20.33,"h":20.53,"l":20.02,"c":20.2,"v":396600},{"d":"2008-01-03","o":20.2,"h":20.3,"l":19.42,"c":19.46,"v":342900},{"d":"2008-01-04","o":19.24,"h":19.79,"l":19.03,"c":19.3,"v":546300},{"d":"2008-01-07","o":19.37,"h":19.59,"l":19.18,"c":19.48,"v":645900},{"d":"2008-01-08","o":19.5,"h":19.53,"l":19.05,"c":19.05,"v":613600},{"d":"2008-01-09","o":19.02,"h":19.47,"l":18.92,"c":19.47,"v":421700},{"d":"2008-01-10","o":19.39,"h":19.5,"l":19,"c":19.34,"v":349800},{"d":"2008-01-11","o":19.23,"h":19.39,"l":18.96,"c":19.05,"v":366900},{"d":"2008-01-14","o":19.22,"h":19.36,"l":18.83,"c":19.23,"v":291000},{"d":"2008-01-15","o":18.9,"h":19.2,"l":18.75,"c":19.09,"v":379100},{"d":"2008-01-16","o":19,"h":19.59,"l":18.95,"c":19.51,"v":269000},{"d":"2008-01-17","o":19.5,"h":19.72,"l":19.35,"c":19.48,"v":359500},{"d":"2008-01-18","o":19.59,"h":19.59,"l":18.64,"c":18.87,"v":543400},{"d":"2008-01-22","o":18.13,"h":19.23,"l":18.13,"c":18.82,"v":703200},{"d":"2008-01-23","o":18.8,"h":19.69,"l":18.5,"c":19.61,"v":554300},{"d":"2008-01-24","o":19.7,"h":19.98,"l":19.36,"c":19.84,"v":389700},{"d":"2008-01-25","o":20.09,"h":20.39,"l":19.45,"c":19.71,"v":262200},{"d":"2008-01-28","o":19.63,"h":20.24,"l":19.45,"c":20.13,"v":251900},{"d":"2008-01-29","o":20.21,"h":20.48,"l":19.79,"c":20.27,"v":166100},{"d":"2008-01-30","o":20.12,"h":20.23,"l":19.61,"c":19.65,"v":241400},{"d":"2008-01-31","o":19.25,"h":20.95,"l":19.25,"c":20.72,"v":303700},{"d":"2008-02-01","o":20.76,"h":21.07,"l":19.89,"c":20.3,"v":328600},{"d":"2008-02-04","o":20.18,"h":20.21,"l":19.54,"c":20,"v":312600},{"d":"2008-02-05","o":19.56,"h":19.89,"l":19.48,"c":19.57,"v":339200},{"d":"2008-02-06","o":19.69,"h":20,"l":19.44,"c":19.71,"v":251200},{"d":"2008-02-07","o":19.68,"h":20.14,"l":19.49,"c":20.1,"v":266500},{"d":"2008-02-08","o":19.91,"h":20.18,"l":19.58,"c":19.79,"v":214700},{"d":"2008-02-11","o":19.91,"h":20.01,"l":19.55,"c":19.77,"v":168000},{"d":"2008-02-12","o":19.83,"h":20,"l":19.64,"c":19.89,"v":296700},{"d":"2008-02-13","o":20.05,"h":20.42,"l":19.97,"c":20.26,"v":183700},{"d":"2008-02-14","o":20.34,"h":20.42,"l":19.74,"c":19.85,"v":168600},{"d":"2008-02-15","o":19.7,"h":20,"l":19.63,"c":19.84,"v":206300},{"d":"2008-02-19","o":20.06,"h":20.16,"l":19.5,"c":19.68,"v":266300},{"d":"2008-02-20","o":19.54,"h":19.93,"l":19.39,"c":19.93,"v":237400},{"d":"2008-02-21","o":20.05,"h":20.26,"l":19.68,"c":19.79,"v":168400},{"d":"2008-02-22","o":19.75,"h":20.21,"l":19.57,"c":20.13,"v":223200},{"d":"2008-02-25","o":20.1,"h":20.68,"l":19.91,"c":20.65,"v":230700},{"d":"2008-02-26","o":20.48,"h":21.58,"l":20.48,"c":21.16,"v":226900},{"d":"2008-02-27","o":20.9,"h":21.64,"l":20.86,"c":21,"v":286300},{"d":"2008-02-28","o":20.9,"h":20.94,"l":20.27,"c":20.5,"v":265900},{"d":"2008-02-29","o":20.21,"h":20.61,"l":19.86,"c":19.86,"v":254300},{"d":"2008-03-03","o":19.87,"h":20.2,"l":19.67,"c":19.88,"v":227400},{"d":"2008-03-04","o":20.4,"h":22.05,"l":20.05,"c":21.66,"v":661400},{"d":"2008-03-05","o":21.85,"h":21.95,"l":21.03,"c":21.6,"v":305400},{"d":"2008-03-06","o":21.43,"h":21.62,"l":20.78,"c":20.84,"v":378800},{"d":"2008-03-07","o":20.55,"h":21.14,"l":20.54,"c":20.65,"v":208800},{"d":"2008-03-10","o":20.76,"h":21.07,"l":20.31,"c":20.39,"v":246300},{"d":"2008-03-11","o":20.95,"h":21.8,"l":20.95,"c":21.76,"v":395300},{"d":"2008-03-12","o":21.69,"h":21.85,"l":20.38,"c":20.38,"v":486400},{"d":"2008-03-13","o":20.12,"h":20.89,"l":20.03,"c":20.84,"v":259100},{"d":"2008-03-14","o":20.97,"h":21.04,"l":19.95,"c":20.09,"v":304600},{"d":"2008-03-17","o":19.56,"h":20.29,"l":19.5,"c":19.74,"v":165500},{"d":"2008-03-18","o":20.17,"h":20.84,"l":19.88,"c":20.77,"v":254600},{"d":"2008-03-19","o":20.79,"h":21.33,"l":20.62,"c":20.62,"v":222800},{"d":"2008-03-20","o":20.94,"h":21.43,"l":20.51,"c":21.35,"v":609500},{"d":"2008-03-24","o":21.36,"h":21.57,"l":20.98,"c":21.12,"v":227700},{"d":"2008-03-25","o":21.19,"h":21.29,"l":20.87,"c":21.03,"v":156800},{"d":"2008-03-26","o":20.95,"h":22.08,"l":20.87,"c":22.05,"v":456700},{"d":"2008-03-27","o":22.07,"h":22.8,"l":21.95,"c":22.36,"v":381000},{"d":"2008-03-28","o":22.52,"h":22.87,"l":22.32,"c":22.52,"v":388600},{"d":"2008-03-31","o":22.46,"h":22.82,"l":22.13,"c":22.44,"v":229000},{"d":"2008-04-01","o":22.36,"h":23.01,"l":22.36,"c":23.01,"v":294400},{"d":"2008-04-02","o":22.87,"h":22.98,"l":22.6,"c":22.75,"v":230100},{"d":"2008-04-03","o":22.51,"h":23,"l":22.39,"c":22.97,"v":270300},{"d":"2008-04-04","o":22.97,"h":22.97,"l":22.18,"c":22.4,"v":356700},{"d":"2008-04-07","o":22.47,"h":22.68,"l":22.07,"c":22.27,"v":285200},{"d":"2008-04-08","o":21.98,"h":22.02,"l":21.44,"c":21.5,"v":322200},{"d":"2008-04-09","o":21.55,"h":21.75,"l":21,"c":21.03,"v":257900},{"d":"2008-04-10","o":21.06,"h":21.29,"l":20.7,"c":21.11,"v":156200},{"d":"2008-04-11","o":21.01,"h":21.01,"l":20.05,"c":20.09,"v":192700},{"d":"2008-04-14","o":20.07,"h":20.45,"l":19.8,"c":20.19,"v":204400},{"d":"2008-04-15","o":20.29,"h":20.65,"l":20.06,"c":20.65,"v":175200},{"d":"2008-04-16","o":20.81,"h":21.24,"l":20.53,"c":21.15,"v":258200},{"d":"2008-04-17","o":21.09,"h":21.09,"l":20.39,"c":20.39,"v":302400},{"d":"2008-04-18","o":20.73,"h":21.3,"l":20.68,"c":21.13,"v":257000},{"d":"2008-04-21","o":20.95,"h":20.95,"l":20.27,"c":20.48,"v":153700},{"d":"2008-04-22","o":20.45,"h":20.55,"l":19.81,"c":20.13,"v":267400},{"d":"2008-04-23","o":20.22,"h":20.48,"l":19.92,"c":20.18,"v":245500},{"d":"2008-04-24","o":20.23,"h":21.06,"l":19.53,"c":20.87,"v":234200},{"d":"2008-04-25","o":21,"h":21.31,"l":20.79,"c":21.13,"v":178400},{"d":"2008-04-28","o":21.07,"h":21.43,"l":20.7,"c":21.2,"v":237300},{"d":"2008-04-29","o":21.15,"h":21.31,"l":20.57,"c":20.96,"v":246700},{"d":"2008-04-30","o":21.06,"h":21.34,"l":20.69,"c":20.94,"v":215300},{"d":"2008-05-01","o":20.97,"h":21.77,"l":20.8,"c":21.45,"v":173600},{"d":"2008-05-02","o":21.6,"h":21.78,"l":21.24,"c":21.44,"v":209700},{"d":"2008-05-05","o":21.35,"h":21.45,"l":20.77,"c":20.81,"v":158400},{"d":"2008-05-06","o":20.73,"h":21.52,"l":20.52,"c":21.48,"v":307800},{"d":"2008-05-07","o":21.55,"h":21.69,"l":20.68,"c":20.75,"v":220800},{"d":"2008-05-08","o":20.75,"h":20.84,"l":20.16,"c":20.48,"v":185400},{"d":"2008-05-09","o":20.3,"h":20.65,"l":20.13,"c":20.48,"v":138100},{"d":"2008-05-12","o":20.56,"h":21.4,"l":20.5,"c":21.27,"v":153100},{"d":"2008-05-13","o":21.35,"h":21.42,"l":20.89,"c":21.34,"v":164300},{"d":"2008-05-14","o":21.34,"h":21.77,"l":21.28,"c":21.39,"v":143100},{"d":"2008-05-15","o":21.3,"h":21.65,"l":21.1,"c":21.52,"v":151500},{"d":"2008-05-16","o":21.69,"h":21.79,"l":21.09,"c":21.48,"v":270900},{"d":"2008-05-19","o":21.52,"h":21.52,"l":20.53,"c":21.03,"v":310200},{"d":"2008-05-20","o":20.89,"h":21.02,"l":20.63,"c":20.89,"v":124800},{"d":"2008-05-21","o":20.96,"h":21.14,"l":20.3,"c":20.65,"v":134700},{"d":"2008-05-22","o":20.65,"h":21.02,"l":20.39,"c":20.76,"v":173800},{"d":"2008-05-23","o":20.58,"h":20.58,"l":20.1,"c":20.37,"v":132800},{"d":"2008-05-27","o":20.35,"h":20.88,"l":20.25,"c":20.77,"v":160300},{"d":"2008-05-28","o":20.81,"h":21.03,"l":20.45,"c":21.03,"v":170700},{"d":"2008-05-29","o":21.01,"h":21.91,"l":21.01,"c":21.64,"v":192400},{"d":"2008-05-30","o":21.62,"h":21.83,"l":21.28,"c":21.83,"v":234200},{"d":"2008-06-02","o":21.8,"h":22.29,"l":21.4,"c":21.92,"v":545400},{"d":"2008-06-03","o":21.85,"h":21.94,"l":20.28,"c":20.93,"v":660600},{"d":"2008-06-04","o":20.98,"h":21.63,"l":20.86,"c":21.45,"v":248800},{"d":"2008-06-05","o":21.51,"h":23.07,"l":21.42,"c":23.04,"v":403600},{"d":"2008-06-06","o":22.8,"h":22.8,"l":21.94,"c":21.94,"v":307200},{"d":"2008-06-09","o":21.93,"h":22.21,"l":21.52,"c":21.85,"v":257500},{"d":"2008-06-10","o":21.65,"h":22.57,"l":21.6,"c":22.24,"v":224600},{"d":"2008-06-11","o":22.17,"h":22.39,"l":22,"c":22.07,"v":299800},{"d":"2008-06-12","o":22.28,"h":22.98,"l":22.21,"c":22.74,"v":341800},{"d":"2008-06-13","o":23,"h":23.53,"l":22.82,"c":23.53,"v":480300},{"d":"2008-06-16","o":23.39,"h":23.99,"l":23.29,"c":23.9,"v":248600},{"d":"2008-06-17","o":23.93,"h":23.99,"l":23.39,"c":23.52,"v":376800},{"d":"2008-06-18","o":23.49,"h":23.86,"l":23.4,"c":23.59,"v":233400},{"d":"2008-06-19","o":23.6,"h":23.8,"l":23.38,"c":23.71,"v":250500},{"d":"2008-06-20","o":23.53,"h":23.69,"l":23.16,"c":23.59,"v":492300},{"d":"2008-06-23","o":23.8,"h":23.83,"l":23.44,"c":23.61,"v":271000},{"d":"2008-06-24","o":23.49,"h":23.99,"l":23.36,"c":23.4,"v":410600},{"d":"2008-06-25","o":23.54,"h":23.9,"l":23.04,"c":23.32,"v":260100},{"d":"2008-06-26","o":23.08,"h":23.39,"l":22.74,"c":22.76,"v":198000},{"d":"2008-06-27","o":22.75,"h":22.93,"l":22.2,"c":22.3,"v":485600},{"d":"2008-06-30","o":21.44,"h":22.63,"l":21.44,"c":22.25,"v":292000},{"d":"2008-07-01","o":21.93,"h":22.39,"l":21.72,"c":22.26,"v":198200},{"d":"2008-07-02","o":22.19,"h":22.32,"l":21.34,"c":21.35,"v":260000},{"d":"2008-07-03","o":21.45,"h":21.69,"l":21.15,"c":21.27,"v":123100},{"d":"2008-07-07","o":21.32,"h":21.32,"l":20.72,"c":21,"v":232600},{"d":"2008-07-08","o":21.07,"h":22.41,"l":20.87,"c":22.3,"v":357200},{"d":"2008-07-09","o":22.26,"h":22.4,"l":21.58,"c":21.64,"v":213100},{"d":"2008-07-10","o":21.62,"h":22.49,"l":21.59,"c":22.44,"v":233300},{"d":"2008-07-11","o":22.16,"h":22.16,"l":20.98,"c":21.57,"v":348900},{"d":"2008-07-14","o":21.79,"h":21.89,"l":20.81,"c":21.33,"v":238900},{"d":"2008-07-15","o":21.02,"h":22.19,"l":20.72,"c":21.73,"v":291500},{"d":"2008-07-16","o":21.85,"h":22.46,"l":21.49,"c":22.44,"v":233000},{"d":"2008-07-17","o":22.52,"h":22.69,"l":21.83,"c":22.64,"v":237000},{"d":"2008-07-18","o":22.67,"h":22.67,"l":21.91,"c":21.96,"v":391000},{"d":"2008-07-21","o":22.08,"h":22.17,"l":21.37,"c":22,"v":266500},{"d":"2008-07-22","o":21.81,"h":22.98,"l":21.64,"c":22.95,"v":409300},{"d":"2008-07-23","o":22.88,"h":23.71,"l":22.88,"c":23.64,"v":257200},{"d":"2008-07-24","o":23.8,"h":23.91,"l":23.1,"c":23.48,"v":318900},{"d":"2008-07-25","o":23.74,"h":23.99,"l":23.33,"c":23.6,"v":237300},{"d":"2008-07-28","o":23.49,"h":23.75,"l":23.18,"c":23.5,"v":259300},{"d":"2008-07-29","o":23.55,"h":24.23,"l":23.3,"c":24.02,"v":247100},{"d":"2008-07-30","o":24.08,"h":24.48,"l":23.5,"c":24.14,"v":208500},{"d":"2008-07-31","o":23.82,"h":24.38,"l":23.75,"c":23.93,"v":199800},{"d":"2008-08-01","o":23.95,"h":24.42,"l":23.66,"c":24.24,"v":107600},{"d":"2008-08-04","o":24.15,"h":24.18,"l":23.52,"c":23.61,"v":178000},{"d":"2008-08-05","o":23.9,"h":24.49,"l":23.72,"c":24.43,"v":252600},{"d":"2008-08-06","o":24.27,"h":24.49,"l":23.94,"c":24.42,"v":195600},{"d":"2008-08-07","o":24.22,"h":24.34,"l":23.8,"c":24.29,"v":200700},{"d":"2008-08-08","o":24.27,"h":25.1,"l":24.18,"c":24.93,"v":188300},{"d":"2008-08-11","o":24.9,"h":26.17,"l":24.81,"c":25.76,"v":276700},{"d":"2008-08-12","o":25.65,"h":25.67,"l":25.1,"c":25.17,"v":282600},{"d":"2008-08-13","o":25.12,"h":25.37,"l":24.71,"c":25.24,"v":169700},{"d":"2008-08-14","o":24.94,"h":25.67,"l":24.8,"c":25.63,"v":287900},{"d":"2008-08-15","o":25.96,"h":26.16,"l":25.12,"c":25.58,"v":189600},{"d":"2008-08-18","o":25.63,"h":26.41,"l":25.34,"c":25.64,"v":206200},{"d":"2008-08-19","o":25.41,"h":25.51,"l":24.77,"c":24.95,"v":153300},{"d":"2008-08-20","o":25.09,"h":25.47,"l":24.69,"c":25.01,"v":169000},{"d":"2008-08-21","o":24.8,"h":25.14,"l":24.65,"c":24.66,"v":122900},{"d":"2008-08-22","o":24.74,"h":26.12,"l":24.74,"c":26.05,"v":279900},{"d":"2008-08-25","o":25.97,"h":25.99,"l":25.4,"c":25.56,"v":149600},{"d":"2008-08-26","o":25.58,"h":25.85,"l":25.22,"c":25.7,"v":131600},{"d":"2008-08-27","o":25.75,"h":26.43,"l":25.75,"c":26,"v":246800},{"d":"2008-08-28","o":26,"h":27.02,"l":26,"c":27.02,"v":223000},{"d":"2008-08-29","o":27,"h":27,"l":26.17,"c":26.28,"v":189700},{"d":"2008-09-02","o":26.29,"h":27.13,"l":25.68,"c":26.17,"v":426300},{"d":"2008-09-03","o":26.24,"h":27.47,"l":25.76,"c":27.39,"v":533100},{"d":"2008-09-04","o":27.4,"h":27.4,"l":25.92,"c":25.93,"v":433000},{"d":"2008-09-05","o":23.75,"h":23.75,"l":20.05,"c":21.12,"v":1296500},{"d":"2008-09-08","o":21.75,"h":21.75,"l":20.63,"c":21.15,"v":661500},{"d":"2008-09-09","o":21.15,"h":21.66,"l":20.69,"c":20.69,"v":453200},{"d":"2008-09-10","o":21.01,"h":21.38,"l":20.84,"c":21.14,"v":438100},{"d":"2008-09-11","o":21.08,"h":21.63,"l":20.9,"c":21.5,"v":453400},{"d":"2008-09-12","o":21.37,"h":21.75,"l":21,"c":21.75,"v":376700},{"d":"2008-09-15","o":21.04,"h":22.24,"l":21.04,"c":21.5,"v":411700},{"d":"2008-09-16","o":21.09,"h":21.44,"l":20.6,"c":21.24,"v":667800},{"d":"2008-09-17","o":21.05,"h":21.09,"l":20.25,"c":20.57,"v":560900},{"d":"2008-09-18","o":21.03,"h":22.18,"l":20.33,"c":21.92,"v":778200},{"d":"2008-09-19","o":23.01,"h":24.36,"l":22.15,"c":22.35,"v":989800},{"d":"2008-09-22","o":22.03,"h":23.08,"l":22.03,"c":22.07,"v":346500},{"d":"2008-09-23","o":22.12,"h":22.67,"l":21.97,"c":22.07,"v":422500},{"d":"2008-09-24","o":22.07,"h":22.25,"l":21.16,"c":21.19,"v":252800},{"d":"2008-09-25","o":21.2,"h":21.6,"l":20.96,"c":21.45,"v":586900},{"d":"2008-09-26","o":21.13,"h":21.71,"l":21,"c":21.37,"v":288600},{"d":"2008-09-29","o":21.06,"h":21.99,"l":20.9,"c":20.96,"v":358700},{"d":"2008-09-30","o":21.22,"h":21.84,"l":20.9,"c":21.84,"v":280000},{"d":"2008-10-01","o":21.66,"h":21.87,"l":21.17,"c":21.49,"v":224700},{"d":"2008-10-02","o":21.15,"h":21.59,"l":20.65,"c":20.76,"v":226900},{"d":"2008-10-03","o":20.81,"h":21.52,"l":20.49,"c":20.58,"v":285200},{"d":"2008-10-06","o":20.14,"h":20.95,"l":18.65,"c":19.57,"v":503500},{"d":"2008-10-07","o":19.8,"h":19.92,"l":18.14,"c":18.15,"v":475900},{"d":"2008-10-08","o":17.65,"h":17.97,"l":16.33,"c":16.5,"v":910600},{"d":"2008-10-09","o":16.68,"h":16.92,"l":14.29,"c":14.48,"v":1137900},{"d":"2008-10-10","o":13.1,"h":15.19,"l":12,"c":14.35,"v":814200},{"d":"2008-10-13","o":15.11,"h":15.23,"l":14.45,"c":15.05,"v":645500},{"d":"2008-10-14","o":15.31,"h":15.93,"l":14.37,"c":15.33,"v":734200},{"d":"2008-10-15","o":15.15,"h":15.16,"l":13.89,"c":13.89,"v":570900},{"d":"2008-10-16","o":14.03,"h":15.52,"l":13.4,"c":15.34,"v":646100},{"d":"2008-10-17","o":15.05,"h":15.78,"l":14.59,"c":14.64,"v":573300},{"d":"2008-10-20","o":14.96,"h":15.13,"l":14.55,"c":15.13,"v":319500},{"d":"2008-10-21","o":14.88,"h":15.45,"l":14.63,"c":15.2,"v":416100},{"d":"2008-10-22","o":14.85,"h":15.48,"l":14.55,"c":15,"v":453700},{"d":"2008-10-23","o":15.06,"h":15.35,"l":13.83,"c":14.61,"v":376000},{"d":"2008-10-24","o":13.85,"h":14.97,"l":13.73,"c":14.11,"v":490400},{"d":"2008-10-27","o":13.92,"h":14.02,"l":13.28,"c":13.28,"v":374300},{"d":"2008-10-28","o":13.5,"h":14.32,"l":13.15,"c":14.3,"v":361700},{"d":"2008-10-29","o":14.34,"h":15.08,"l":14.13,"c":14.55,"v":327700},{"d":"2008-10-30","o":14.86,"h":15.3,"l":14.64,"c":15.19,"v":156000},{"d":"2008-10-31","o":15.05,"h":16.4,"l":14.7,"c":16.33,"v":338000},{"d":"2008-11-03","o":16.32,"h":16.99,"l":16.1,"c":16.68,"v":255100},{"d":"2008-11-04","o":16.95,"h":17.24,"l":16.2,"c":16.5,"v":228400},{"d":"2008-11-05","o":16.29,"h":16.58,"l":15.56,"c":15.58,"v":171200},{"d":"2008-11-06","o":15.48,"h":15.81,"l":15.16,"c":15.16,"v":181100},{"d":"2008-11-07","o":15.31,"h":15.94,"l":15.1,"c":15.77,"v":191700},{"d":"2008-11-10","o":16.14,"h":16.19,"l":15.15,"c":15.45,"v":137300},{"d":"2008-11-11","o":15.26,"h":15.56,"l":14.88,"c":14.99,"v":149300},{"d":"2008-11-12","o":14.81,"h":14.99,"l":14.07,"c":14.09,"v":151500},{"d":"2008-11-13","o":14.2,"h":15.74,"l":13.5,"c":15.69,"v":238700},{"d":"2008-11-14","o":15.48,"h":15.98,"l":14.48,"c":14.5,"v":237200},{"d":"2008-11-17","o":14.41,"h":15.24,"l":14.06,"c":14.59,"v":127300},{"d":"2008-11-18","o":14.6,"h":15.35,"l":13.74,"c":14.33,"v":206200},{"d":"2008-11-19","o":14.32,"h":14.55,"l":13.73,"c":13.8,"v":287100},{"d":"2008-11-20","o":13.7,"h":14.4,"l":13.4,"c":13.42,"v":331300},{"d":"2008-11-21","o":13.64,"h":14.52,"l":12.83,"c":14.43,"v":370200},{"d":"2008-11-24","o":14.65,"h":16.01,"l":14.32,"c":15.73,"v":285300},{"d":"2008-11-25","o":15.89,"h":15.94,"l":15.26,"c":15.91,"v":220900},{"d":"2008-11-26","o":15.63,"h":16.96,"l":15.46,"c":16.75,"v":279000},{"d":"2008-11-28","o":16.6,"h":16.87,"l":16.53,"c":16.87,"v":151500},{"d":"2008-12-01","o":16.49,"h":16.57,"l":15.15,"c":15.24,"v":281400},{"d":"2008-12-02","o":15.46,"h":16.51,"l":15.26,"c":16.51,"v":300200},{"d":"2008-12-03","o":16.18,"h":17.24,"l":16,"c":16.98,"v":402200},{"d":"2008-12-04","o":16.74,"h":17.56,"l":15.97,"c":16.39,"v":272400},{"d":"2008-12-05","o":16.42,"h":18.22,"l":15.57,"c":18.11,"v":526800},{"d":"2008-12-08","o":18.55,"h":18.95,"l":18.13,"c":18.57,"v":435000},{"d":"2008-12-09","o":18.47,"h":19.12,"l":17.44,"c":17.74,"v":404600},{"d":"2008-12-10","o":17.97,"h":18.54,"l":17.81,"c":18.32,"v":301400},{"d":"2008-12-11","o":17.97,"h":18.54,"l":17.56,"c":17.81,"v":301800},{"d":"2008-12-12","o":17.41,"h":18.3,"l":16.94,"c":17.72,"v":397900},{"d":"2008-12-15","o":17.92,"h":18.14,"l":16.85,"c":17.12,"v":355200},{"d":"2008-12-16","o":16.77,"h":18.04,"l":15.85,"c":18,"v":442200},{"d":"2008-12-17","o":17.65,"h":18.28,"l":17.04,"c":17.89,"v":343600},{"d":"2008-12-18","o":17.95,"h":18.23,"l":17.23,"c":17.83,"v":322800},{"d":"2008-12-19","o":18.02,"h":18.66,"l":17.62,"c":17.94,"v":648500},{"d":"2008-12-22","o":18.06,"h":18.19,"l":17.15,"c":17.85,"v":317800},{"d":"2008-12-23","o":18.03,"h":18.48,"l":17.43,"c":18.04,"v":311300},{"d":"2008-12-24","o":18.14,"h":18.57,"l":17.78,"c":18.04,"v":204000},{"d":"2008-12-26","o":18.09,"h":18.35,"l":17.77,"c":18.12,"v":133300},{"d":"2008-12-29","o":18.16,"h":18.16,"l":17.55,"c":17.79,"v":164400},{"d":"2008-12-30","o":17.96,"h":18.33,"l":17.86,"c":18.25,"v":247300},{"d":"2008-12-31","o":18.35,"h":19.66,"l":18.19,"c":19.05,"v":374100},{"d":"2009-01-02","o":18.71,"h":19.19,"l":18.64,"c":18.87,"v":171400},{"d":"2009-01-05","o":18.85,"h":19,"l":18.45,"c":18.88,"v":287300},{"d":"2009-01-06","o":18.74,"h":19.2,"l":18.47,"c":18.91,"v":295800},{"d":"2009-01-07","o":18.54,"h":18.95,"l":18.29,"c":18.49,"v":370300},{"d":"2009-01-08","o":18.39,"h":19.13,"l":18.19,"c":19.1,"v":455400},{"d":"2009-01-09","o":19.11,"h":19.11,"l":17.99,"c":18.05,"v":380700},{"d":"2009-01-12","o":18.07,"h":18.26,"l":17.8,"c":17.9,"v":275900},{"d":"2009-01-13","o":17.93,"h":18.31,"l":17.66,"c":18.01,"v":332300},{"d":"2009-01-14","o":18,"h":18.01,"l":17.06,"c":17.08,"v":355100},{"d":"2009-01-15","o":17.04,"h":18.1,"l":16.81,"c":17.97,"v":337900},{"d":"2009-01-16","o":18.12,"h":18.15,"l":17.17,"c":17.85,"v":379000},{"d":"2009-01-20","o":17.67,"h":17.67,"l":16.38,"c":16.45,"v":489500},{"d":"2009-01-21","o":16.65,"h":17.08,"l":15.66,"c":17.06,"v":592200},{"d":"2009-01-22","o":16.7,"h":17,"l":16.08,"c":16.39,"v":343400},{"d":"2009-01-23","o":15.93,"h":16.31,"l":15.72,"c":16.3,"v":477600},{"d":"2009-01-26","o":16.3,"h":16.86,"l":15.54,"c":15.98,"v":440600},{"d":"2009-01-27","o":15.97,"h":16.14,"l":15.66,"c":15.97,"v":283100},{"d":"2009-01-28","o":16.31,"h":16.72,"l":16,"c":16.5,"v":230400},{"d":"2009-01-29","o":16.35,"h":16.35,"l":15.59,"c":15.63,"v":165200},{"d":"2009-01-30","o":15.8,"h":15.91,"l":14.79,"c":14.85,"v":598100},{"d":"2009-02-02","o":14.82,"h":15.02,"l":14.41,"c":14.94,"v":492300},{"d":"2009-02-03","o":15.03,"h":15.03,"l":14.38,"c":14.64,"v":368100},{"d":"2009-02-04","o":14.69,"h":15.1,"l":14.18,"c":14.33,"v":331800},{"d":"2009-02-05","o":14.26,"h":14.65,"l":14.04,"c":14.24,"v":302300},{"d":"2009-02-06","o":14.18,"h":15.09,"l":14.18,"c":15.05,"v":365700},{"d":"2009-02-09","o":14.94,"h":15.04,"l":14.55,"c":14.59,"v":210500},{"d":"2009-02-10","o":14.56,"h":14.76,"l":13.6,"c":13.67,"v":467600},{"d":"2009-02-11","o":13.79,"h":13.8,"l":13.32,"c":13.49,"v":796800},{"d":"2009-02-12","o":13.43,"h":13.43,"l":12.91,"c":13.24,"v":430200},{"d":"2009-02-13","o":13.29,"h":13.68,"l":13.12,"c":13.17,"v":377200},{"d":"2009-02-17","o":12.76,"h":12.8,"l":12.37,"c":12.46,"v":536000},{"d":"2009-02-18","o":12.5,"h":12.72,"l":12.06,"c":12.58,"v":494600},{"d":"2009-02-19","o":12.71,"h":12.86,"l":12.48,"c":12.48,"v":377400},{"d":"2009-02-20","o":12.3,"h":12.33,"l":11.64,"c":12.3,"v":786700},{"d":"2009-02-23","o":12.37,"h":12.59,"l":12.22,"c":12.28,"v":430800},{"d":"2009-02-24","o":12.45,"h":12.63,"l":12.17,"c":12.52,"v":362500},{"d":"2009-02-25","o":12.38,"h":12.57,"l":12.15,"c":12.27,"v":290000},{"d":"2009-02-26","o":12.4,"h":12.42,"l":12.06,"c":12.18,"v":426900},{"d":"2009-02-27","o":11.95,"h":12.47,"l":11.94,"c":12.23,"v":454100},{"d":"2009-03-02","o":11.9,"h":12.15,"l":11.78,"c":11.79,"v":473800},{"d":"2009-03-03","o":12.19,"h":14.98,"l":11.97,"c":14.59,"v":2040200},{"d":"2009-03-04","o":14.82,"h":14.98,"l":13.96,"c":14.08,"v":955100},{"d":"2009-03-05","o":13.77,"h":13.89,"l":13,"c":13.13,"v":627500},{"d":"2009-03-06","o":13.25,"h":13.71,"l":13.15,"c":13.48,"v":474600},{"d":"2009-03-09","o":13.51,"h":14.15,"l":13.37,"c":13.51,"v":429800},{"d":"2009-03-10","o":13.89,"h":14.99,"l":13.81,"c":14.86,"v":766200},{"d":"2009-03-11","o":15.01,"h":15.05,"l":14.64,"c":14.92,"v":488300},{"d":"2009-03-12","o":14.8,"h":15.74,"l":14.76,"c":15.62,"v":517600},{"d":"2009-03-13","o":15.65,"h":15.68,"l":15.33,"c":15.53,"v":420000},{"d":"2009-03-16","o":15.64,"h":16.19,"l":15.46,"c":15.53,"v":581900},{"d":"2009-03-17","o":15.72,"h":16.09,"l":15.5,"c":16.04,"v":530400},{"d":"2009-03-18","o":16.01,"h":16.32,"l":15.72,"c":16.15,"v":624300},{"d":"2009-03-19","o":16.3,"h":16.56,"l":16.16,"c":16.34,"v":441900},{"d":"2009-03-20","o":16.47,"h":16.71,"l":16.01,"c":16.09,"v":419600},{"d":"2009-03-23","o":16.54,"h":17.22,"l":15.93,"c":17.22,"v":421200},{"d":"2009-03-24","o":16.98,"h":17.1,"l":16.35,"c":16.38,"v":287400},{"d":"2009-03-25","o":16.56,"h":17.09,"l":16.13,"c":16.8,"v":289300},{"d":"2009-03-26","o":16.99,"h":17.16,"l":16.6,"c":17.03,"v":405000},{"d":"2009-03-27","o":16.75,"h":17.06,"l":16.33,"c":16.37,"v":211000},{"d":"2009-03-30","o":16.3,"h":16.46,"l":15.81,"c":16.14,"v":289100},{"d":"2009-03-31","o":16.31,"h":16.82,"l":16.13,"c":16.4,"v":314000},{"d":"2009-04-01","o":16.1,"h":16.1,"l":15.49,"c":15.75,"v":401200},{"d":"2009-04-02","o":16.08,"h":16.4,"l":15.61,"c":16.27,"v":504800},{"d":"2009-04-03","o":16.28,"h":16.85,"l":16.22,"c":16.81,"v":410200},{"d":"2009-04-06","o":16.72,"h":17.29,"l":16.72,"c":17.11,"v":586000},{"d":"2009-04-07","o":16.8,"h":17.08,"l":16.56,"c":16.56,"v":681500},{"d":"2009-04-08","o":16.73,"h":16.82,"l":16.24,"c":16.7,"v":538300},{"d":"2009-04-09","o":17.01,"h":17.56,"l":16.81,"c":17.42,"v":436000},{"d":"2009-04-13","o":17.15,"h":17.39,"l":16.95,"c":17.37,"v":246700},{"d":"2009-04-14","o":17.1,"h":17.27,"l":16.7,"c":16.95,"v":229400},{"d":"2009-04-15","o":16.87,"h":17.48,"l":16.75,"c":17.34,"v":186500},{"d":"2009-04-16","o":17.43,"h":17.74,"l":17.15,"c":17.59,"v":250600},{"d":"2009-04-17","o":17.58,"h":17.95,"l":17.38,"c":17.87,"v":358900},{"d":"2009-04-20","o":17.41,"h":17.42,"l":16.8,"c":16.88,"v":224200},{"d":"2009-04-21","o":16.72,"h":17.3,"l":16.72,"c":17.22,"v":177800},{"d":"2009-04-22","o":16.98,"h":17.64,"l":16.77,"c":17.3,"v":356000},{"d":"2009-04-23","o":17.3,"h":17.3,"l":16.57,"c":16.93,"v":166600},{"d":"2009-04-24","o":17.06,"h":17.72,"l":16.9,"c":17.45,"v":253900},{"d":"2009-04-27","o":17.16,"h":17.41,"l":16.86,"c":17.06,"v":236600},{"d":"2009-04-28","o":16.93,"h":17.48,"l":16.84,"c":17.22,"v":146100},{"d":"2009-04-29","o":17.11,"h":17.89,"l":17.1,"c":17.75,"v":183200},{"d":"2009-04-30","o":17.87,"h":18.1,"l":17.51,"c":17.52,"v":329600},{"d":"2009-05-01","o":17.46,"h":17.79,"l":17.4,"c":17.59,"v":203100},{"d":"2009-05-04","o":17.68,"h":17.76,"l":16.98,"c":17.43,"v":208700},{"d":"2009-05-05","o":17.3,"h":17.42,"l":16.93,"c":17.15,"v":269700},{"d":"2009-05-06","o":17.22,"h":17.4,"l":16.9,"c":17.32,"v":174800},{"d":"2009-05-07","o":17.49,"h":17.55,"l":16.6,"c":16.74,"v":198000},{"d":"2009-05-08","o":17.21,"h":17.25,"l":16.65,"c":16.91,"v":246300},{"d":"2009-05-11","o":16.71,"h":16.87,"l":16.38,"c":16.67,"v":181000},{"d":"2009-05-12","o":16.76,"h":16.95,"l":16.24,"c":16.76,"v":293100},{"d":"2009-05-13","o":16.46,"h":16.56,"l":16.12,"c":16.32,"v":446100},{"d":"2009-05-14","o":16.23,"h":16.79,"l":16.21,"c":16.61,"v":353300},{"d":"2009-05-15","o":16.59,"h":16.66,"l":16.21,"c":16.42,"v":357500},{"d":"2009-05-18","o":16.57,"h":16.63,"l":16.37,"c":16.48,"v":185700},{"d":"2009-05-19","o":16.29,"h":16.5,"l":15.9,"c":16.09,"v":254100},{"d":"2009-05-20","o":16.16,"h":16.46,"l":15.92,"c":16.01,"v":278000},{"d":"2009-05-21","o":15.91,"h":16.1,"l":15.75,"c":16.04,"v":215200},{"d":"2009-05-22","o":16.14,"h":16.18,"l":15.86,"c":16.02,"v":203800},{"d":"2009-05-26","o":15.92,"h":16.84,"l":15.92,"c":16.7,"v":270100},{"d":"2009-05-27","o":16.65,"h":16.75,"l":16.2,"c":16.24,"v":120100},{"d":"2009-05-28","o":16.39,"h":16.62,"l":15.9,"c":16.06,"v":197800},{"d":"2009-05-29","o":16.16,"h":16.18,"l":15.88,"c":16.18,"v":307800},{"d":"2009-06-01","o":16.41,"h":17.08,"l":16.41,"c":16.85,"v":282500},{"d":"2009-06-02","o":16.85,"h":17.3,"l":16.81,"c":17.2,"v":192600},{"d":"2009-06-03","o":17.19,"h":17.35,"l":17.02,"c":17.29,"v":177700},{"d":"2009-06-04","o":17.49,"h":17.62,"l":17.13,"c":17.52,"v":268600},{"d":"2009-06-05","o":18.42,"h":19.68,"l":18.42,"c":19.12,"v":932500},{"d":"2009-06-08","o":18.88,"h":19.4,"l":18.72,"c":19.12,"v":343500},{"d":"2009-06-09","o":19.16,"h":19.32,"l":18.71,"c":18.8,"v":192300},{"d":"2009-06-10","o":19,"h":19.02,"l":18.44,"c":18.73,"v":351600},{"d":"2009-06-11","o":18.81,"h":18.98,"l":18.5,"c":18.53,"v":198800},{"d":"2009-06-12","o":18.44,"h":18.59,"l":18.29,"c":18.5,"v":166600},{"d":"2009-06-15","o":18.33,"h":18.38,"l":17.79,"c":18.15,"v":173000},{"d":"2009-06-16","o":18.13,"h":18.22,"l":17.76,"c":17.82,"v":128800},{"d":"2009-06-17","o":17.88,"h":18.21,"l":17.72,"c":17.95,"v":117600},{"d":"2009-06-18","o":17.87,"h":17.89,"l":17.51,"c":17.79,"v":153300},{"d":"2009-06-19","o":17.97,"h":18.46,"l":17.44,"c":17.45,"v":322900},{"d":"2009-06-22","o":17.27,"h":17.27,"l":16.84,"c":16.99,"v":323600},{"d":"2009-06-23","o":17.06,"h":17.07,"l":16.67,"c":16.83,"v":265800},{"d":"2009-06-24","o":17,"h":17.3,"l":16.75,"c":17.2,"v":210000},{"d":"2009-06-25","o":17.12,"h":17.52,"l":17,"c":17.49,"v":211500},{"d":"2009-06-26","o":17.44,"h":18.01,"l":17.27,"c":17.96,"v":844500},{"d":"2009-06-29","o":17.8,"h":18.4,"l":17.75,"c":18.14,"v":224000},{"d":"2009-06-30","o":18.11,"h":18.3,"l":17.96,"c":18.07,"v":223600},{"d":"2009-07-01","o":18.39,"h":18.66,"l":17.98,"c":18.6,"v":239400},{"d":"2009-07-02","o":18.37,"h":18.37,"l":17.77,"c":17.77,"v":174400},{"d":"2009-07-06","o":17.57,"h":17.74,"l":17.41,"c":17.56,"v":106700},{"d":"2009-07-07","o":17.62,"h":17.62,"l":17.15,"c":17.27,"v":101200},{"d":"2009-07-08","o":17.29,"h":17.39,"l":16.99,"c":17.12,"v":199100},{"d":"2009-07-09","o":17.26,"h":17.29,"l":16.79,"c":16.83,"v":120300},{"d":"2009-07-10","o":16.74,"h":17.09,"l":16.66,"c":16.89,"v":201300},{"d":"2009-07-13","o":17.16,"h":17.33,"l":16.66,"c":17.24,"v":286300},{"d":"2009-07-14","o":17.28,"h":17.75,"l":17.06,"c":17.66,"v":163100},{"d":"2009-07-15","o":17.81,"h":18.45,"l":17.8,"c":18.43,"v":158400},{"d":"2009-07-16","o":18.29,"h":18.77,"l":18.22,"c":18.74,"v":159700},{"d":"2009-07-17","o":18.79,"h":18.96,"l":18.53,"c":18.91,"v":152200},{"d":"2009-07-20","o":18.95,"h":19.07,"l":18.8,"c":19.04,"v":120200},{"d":"2009-07-21","o":19.29,"h":19.43,"l":18.92,"c":19.41,"v":179600},{"d":"2009-07-22","o":19.27,"h":20,"l":19.21,"c":19.76,"v":195500},{"d":"2009-07-23","o":19.84,"h":20.94,"l":19.55,"c":20.91,"v":379700},{"d":"2009-07-24","o":20.69,"h":20.98,"l":20.52,"c":20.79,"v":136400},{"d":"2009-07-27","o":20.82,"h":20.82,"l":20.14,"c":20.51,"v":144400},{"d":"2009-07-28","o":20.35,"h":20.85,"l":20.23,"c":20.63,"v":145100},{"d":"2009-07-29","o":20.41,"h":20.62,"l":20.29,"c":20.39,"v":117800},{"d":"2009-07-30","o":20.56,"h":21,"l":20.48,"c":20.95,"v":152600},{"d":"2009-07-31","o":20.97,"h":21.26,"l":20.85,"c":21.07,"v":209800},{"d":"2009-08-03","o":21.31,"h":21.49,"l":20.84,"c":21.49,"v":136200},{"d":"2009-08-04","o":21.29,"h":22,"l":21.29,"c":21.75,"v":171200},{"d":"2009-08-05","o":21.53,"h":21.91,"l":21.05,"c":21.34,"v":151700},{"d":"2009-08-06","o":21.36,"h":21.51,"l":20.74,"c":21.06,"v":147900},{"d":"2009-08-07","o":21.39,"h":22.36,"l":21.35,"c":22,"v":353700},{"d":"2009-08-10","o":21.84,"h":22.13,"l":21.8,"c":22,"v":118500},{"d":"2009-08-11","o":21.83,"h":21.95,"l":21.25,"c":21.59,"v":99800},{"d":"2009-08-12","o":21.66,"h":22.2,"l":21.64,"c":21.97,"v":161400},{"d":"2009-08-13","o":22.05,"h":22.05,"l":21.68,"c":21.87,"v":74100},{"d":"2009-08-14","o":21.74,"h":22.09,"l":21,"c":21.37,"v":153300},{"d":"2009-08-17","o":21.01,"h":21.02,"l":20.5,"c":20.59,"v":153600},{"d":"2009-08-18","o":20.74,"h":21.31,"l":20.45,"c":21.2,"v":125700},{"d":"2009-08-19","o":21.02,"h":21.72,"l":20.92,"c":21.7,"v":95700},{"d":"2009-08-20","o":21.72,"h":21.97,"l":21.56,"c":21.97,"v":69400},{"d":"2009-08-21","o":22.25,"h":22.99,"l":22.18,"c":22.98,"v":234400},{"d":"2009-08-24","o":22.82,"h":23.1,"l":22.72,"c":22.79,"v":133100},{"d":"2009-08-25","o":22.97,"h":23.32,"l":22.91,"c":22.97,"v":141300},{"d":"2009-08-26","o":22.88,"h":23.13,"l":22.7,"c":22.89,"v":95400},{"d":"2009-08-27","o":22.99,"h":22.99,"l":22.48,"c":22.76,"v":67400},{"d":"2009-08-28","o":23.13,"h":23.13,"l":22.46,"c":22.61,"v":113600},{"d":"2009-08-31","o":22.49,"h":22.77,"l":22.25,"c":22.43,"v":196800},{"d":"2009-09-01","o":22.37,"h":22.96,"l":22.01,"c":22.26,"v":151000},{"d":"2009-09-02","o":22.2,"h":22.35,"l":21.8,"c":21.97,"v":180000},{"d":"2009-09-03","o":21.34,"h":21.86,"l":19.59,"c":20.95,"v":648100},{"d":"2009-09-04","o":21.06,"h":21.06,"l":19.87,"c":20.11,"v":459100},{"d":"2009-09-08","o":20.32,"h":20.86,"l":20.07,"c":20.32,"v":389500},{"d":"2009-09-09","o":20.36,"h":20.48,"l":20.07,"c":20.29,"v":200400},{"d":"2009-09-10","o":20.21,"h":20.46,"l":20.19,"c":20.41,"v":116000},{"d":"2009-09-11","o":20.56,"h":20.8,"l":20.35,"c":20.51,"v":131300},{"d":"2009-09-14","o":20.43,"h":20.68,"l":20.3,"c":20.61,"v":113800},{"d":"2009-09-15","o":20.64,"h":20.71,"l":20.31,"c":20.53,"v":167900},{"d":"2009-09-16","o":20.53,"h":20.99,"l":20.45,"c":20.97,"v":85900},{"d":"2009-09-17","o":21,"h":21.14,"l":20.81,"c":20.96,"v":112300},{"d":"2009-09-18","o":20.97,"h":21.44,"l":20.72,"c":21.38,"v":429700},{"d":"2009-09-21","o":21.13,"h":21.23,"l":20.79,"c":20.88,"v":241300},{"d":"2009-09-22","o":21.05,"h":21.05,"l":20.63,"c":20.71,"v":155800},{"d":"2009-09-23","o":20.68,"h":20.93,"l":20.31,"c":20.4,"v":180600},{"d":"2009-09-24","o":20.42,"h":20.61,"l":19.77,"c":20.29,"v":191500},{"d":"2009-09-25","o":20.12,"h":20.45,"l":20.08,"c":20.26,"v":126500},{"d":"2009-09-28","o":20.3,"h":21.34,"l":20.3,"c":21.11,"v":331700},{"d":"2009-09-29","o":21.11,"h":21.56,"l":20.9,"c":21.33,"v":167800},{"d":"2009-09-30","o":21.28,"h":21.38,"l":20.62,"c":21.04,"v":275300},{"d":"2009-10-01","o":20.91,"h":21,"l":20.13,"c":20.2,"v":160700},{"d":"2009-10-02","o":20.06,"h":20.34,"l":20.06,"c":20.18,"v":87400},{"d":"2009-10-05","o":20.19,"h":20.19,"l":19.65,"c":19.68,"v":196500},{"d":"2009-10-06","o":19.74,"h":20.17,"l":19.61,"c":20.04,"v":187000},{"d":"2009-10-07","o":19.93,"h":20.2,"l":19.9,"c":19.99,"v":80200},{"d":"2009-10-08","o":20.08,"h":20.55,"l":20.05,"c":20.28,"v":165400},{"d":"2009-10-09","o":20.27,"h":20.67,"l":20.24,"c":20.6,"v":106800},{"d":"2009-10-12","o":20.62,"h":20.81,"l":20.52,"c":20.67,"v":61900},{"d":"2009-10-13","o":20.59,"h":20.59,"l":19.92,"c":20.07,"v":122700},{"d":"2009-10-14","o":20.24,"h":20.38,"l":20.04,"c":20.26,"v":145300},{"d":"2009-10-15","o":20.17,"h":20.56,"l":20.11,"c":20.48,"v":140100},{"d":"2009-10-16","o":20.36,"h":20.39,"l":19.77,"c":20.27,"v":152100},{"d":"2009-10-19","o":20.4,"h":20.84,"l":20.25,"c":20.7,"v":121400},{"d":"2009-10-20","o":20.79,"h":20.79,"l":20.35,"c":20.39,"v":144100},{"d":"2009-10-21","o":20.28,"h":20.75,"l":19.74,"c":19.8,"v":257500},{"d":"2009-10-22","o":19.76,"h":19.93,"l":19.28,"c":19.79,"v":231100},{"d":"2009-10-23","o":19.79,"h":19.85,"l":19.4,"c":19.48,"v":148500},{"d":"2009-10-26","o":19.45,"h":19.75,"l":18.93,"c":19.33,"v":187900},{"d":"2009-10-27","o":19.43,"h":19.6,"l":19.14,"c":19.42,"v":164600},{"d":"2009-10-28","o":19.4,"h":19.65,"l":18.94,"c":18.98,"v":174500},{"d":"2009-10-29","o":19.21,"h":19.31,"l":18.87,"c":19.27,"v":125100},{"d":"2009-10-30","o":19.19,"h":19.19,"l":18.67,"c":18.78,"v":305500},{"d":"2009-11-02","o":18.83,"h":18.84,"l":18.22,"c":18.57,"v":173000},{"d":"2009-11-03","o":18.41,"h":18.79,"l":18.31,"c":18.77,"v":163800},{"d":"2009-11-04","o":18.88,"h":18.97,"l":18.35,"c":18.35,"v":229500},{"d":"2009-11-05","o":18.53,"h":18.9,"l":18.49,"c":18.86,"v":110400},{"d":"2009-11-06","o":18.65,"h":19,"l":18.65,"c":18.91,"v":92400},{"d":"2009-11-09","o":19.08,"h":19.27,"l":18.96,"c":19.27,"v":100600},{"d":"2009-11-10","o":19.23,"h":19.52,"l":19.19,"c":19.41,"v":146500},{"d":"2009-11-11","o":19.6,"h":19.62,"l":19.23,"c":19.44,"v":98600},{"d":"2009-11-12","o":19.35,"h":19.5,"l":18.97,"c":19,"v":115300},{"d":"2009-11-13","o":19.12,"h":19.5,"l":18.82,"c":19.38,"v":134800},{"d":"2009-11-16","o":19.5,"h":19.79,"l":19.46,"c":19.62,"v":179000},{"d":"2009-11-17","o":19.5,"h":19.9,"l":19.44,"c":19.78,"v":101300},{"d":"2009-11-18","o":19.69,"h":19.92,"l":19.37,"c":19.51,"v":92700},{"d":"2009-11-19","o":19.35,"h":19.42,"l":18.81,"c":19.02,"v":107800},{"d":"2009-11-20","o":18.92,"h":18.96,"l":18.7,"c":18.8,"v":95400},{"d":"2009-11-23","o":19.07,"h":19.56,"l":19.07,"c":19.34,"v":129100},{"d":"2009-11-24","o":19.24,"h":19.34,"l":18.86,"c":19.18,"v":93400},{"d":"2009-11-25","o":19.21,"h":19.37,"l":19.02,"c":19.09,"v":90200},{"d":"2009-11-27","o":18.53,"h":18.88,"l":18.47,"c":18.53,"v":62600},{"d":"2009-11-30","o":18.56,"h":18.6,"l":17.94,"c":18.43,"v":218900},{"d":"2009-12-01","o":18.65,"h":18.77,"l":18.36,"c":18.63,"v":110000},{"d":"2009-12-02","o":18.61,"h":19.23,"l":18.58,"c":19.21,"v":155000},{"d":"2009-12-03","o":19.22,"h":19.55,"l":19.01,"c":19.06,"v":115800},{"d":"2009-12-04","o":19.48,"h":19.99,"l":19.28,"c":19.72,"v":208100},{"d":"2009-12-07","o":19.66,"h":21.35,"l":19.65,"c":20.85,"v":578500},{"d":"2009-12-08","o":20.6,"h":20.82,"l":19.87,"c":20,"v":310400},{"d":"2009-12-09","o":19.95,"h":20.13,"l":19.6,"c":19.72,"v":123900},{"d":"2009-12-10","o":19.8,"h":20.1,"l":19.65,"c":19.82,"v":152100},{"d":"2009-12-11","o":19.97,"h":20.04,"l":19.55,"c":19.88,"v":146400},{"d":"2009-12-14","o":19.97,"h":20.23,"l":19.78,"c":20.2,"v":97400},{"d":"2009-12-15","o":20.09,"h":20.25,"l":20.04,"c":20.09,"v":171000},{"d":"2009-12-16","o":20.18,"h":20.3,"l":19.75,"c":19.98,"v":197500},{"d":"2009-12-17","o":19.32,"h":19.8,"l":18.72,"c":18.95,"v":468900},{"d":"2009-12-18","o":19.02,"h":20.25,"l":19.02,"c":20.23,"v":794700},{"d":"2009-12-21","o":20.38,"h":21.16,"l":20.23,"c":20.96,"v":389600},{"d":"2009-12-22","o":20.94,"h":21.08,"l":20.78,"c":20.81,"v":266100},{"d":"2009-12-23","o":20.93,"h":21.09,"l":20.66,"c":21,"v":131100},{"d":"2009-12-24","o":21,"h":21.16,"l":20.96,"c":21.14,"v":39300},{"d":"2009-12-28","o":21.14,"h":21.41,"l":21.1,"c":21.37,"v":84800},{"d":"2009-12-29","o":21.4,"h":21.65,"l":21.03,"c":21.09,"v":104900},{"d":"2009-12-30","o":20.98,"h":21.35,"l":20.86,"c":21,"v":137100},{"d":"2009-12-31","o":20.93,"h":21.12,"l":20.62,"c":20.66,"v":87200},{"d":"2010-01-04","o":20.96,"h":21.33,"l":20.95,"c":21.26,"v":169300},{"d":"2010-01-05","o":21.12,"h":21.2,"l":20.75,"c":20.97,"v":184100},{"d":"2010-01-06","o":20.91,"h":21.24,"l":20.89,"c":20.97,"v":152100},{"d":"2010-01-07","o":20.89,"h":21.24,"l":20.64,"c":21.24,"v":107100},{"d":"2010-01-08","o":21.12,"h":21.26,"l":21.01,"c":21.22,"v":138000},{"d":"2010-01-11","o":21.25,"h":21.3,"l":21.14,"c":21.17,"v":96900},{"d":"2010-01-12","o":20.98,"h":21.16,"l":20.81,"c":20.94,"v":86700},{"d":"2010-01-13","o":20.46,"h":21.02,"l":20.41,"c":20.96,"v":80800},{"d":"2010-01-14","o":20.82,"h":20.99,"l":20.75,"c":20.87,"v":241300},{"d":"2010-01-15","o":20.95,"h":20.95,"l":20.13,"c":20.49,"v":166800},{"d":"2010-01-19","o":20.44,"h":20.71,"l":20.31,"c":20.71,"v":148300},{"d":"2010-01-20","o":20.47,"h":20.47,"l":20,"c":20.2,"v":135800},{"d":"2010-01-21","o":20.29,"h":20.34,"l":19.59,"c":19.61,"v":230800},{"d":"2010-01-22","o":19.54,"h":19.89,"l":19.45,"c":19.51,"v":125600},{"d":"2010-01-25","o":19.6,"h":19.66,"l":19.42,"c":19.52,"v":112500},{"d":"2010-01-26","o":19.41,"h":19.68,"l":19.38,"c":19.41,"v":128100},{"d":"2010-01-27","o":19.23,"h":19.71,"l":19.23,"c":19.66,"v":127700},{"d":"2010-01-28","o":19.63,"h":19.64,"l":19.31,"c":19.51,"v":138900},{"d":"2010-01-29","o":19.55,"h":19.9,"l":19.42,"c":19.42,"v":135500},{"d":"2010-02-01","o":19.51,"h":19.76,"l":19.42,"c":19.6,"v":93500},{"d":"2010-02-02","o":19.55,"h":19.7,"l":19.44,"c":19.51,"v":132200},{"d":"2010-02-03","o":19.4,"h":19.79,"l":19.38,"c":19.55,"v":89200},{"d":"2010-02-04","o":19.48,"h":19.55,"l":19.13,"c":19.37,"v":182000},{"d":"2010-02-05","o":19.36,"h":19.67,"l":19.25,"c":19.65,"v":167300},{"d":"2010-02-08","o":19.69,"h":19.69,"l":19.23,"c":19.25,"v":94700},{"d":"2010-02-09","o":19.44,"h":19.6,"l":19.25,"c":19.36,"v":956900},{"d":"2010-02-10","o":19.24,"h":19.4,"l":18.96,"c":19.34,"v":116700},{"d":"2010-02-11","o":19.25,"h":19.63,"l":18.98,"c":19.61,"v":132700},{"d":"2010-02-12","o":19.45,"h":19.79,"l":19.44,"c":19.79,"v":117700},{"d":"2010-02-16","o":19.96,"h":19.98,"l":19.73,"c":19.88,"v":118800},{"d":"2010-02-17","o":19.9,"h":19.93,"l":19.63,"c":19.92,"v":90600},{"d":"2010-02-18","o":19.95,"h":20.42,"l":19.81,"c":20.37,"v":104600},{"d":"2010-02-19","o":20.37,"h":20.75,"l":20.22,"c":20.65,"v":159500},{"d":"2010-02-22","o":20.76,"h":20.86,"l":20.54,"c":20.75,"v":72000},{"d":"2010-02-23","o":20.67,"h":20.8,"l":20.38,"c":20.56,"v":108300},{"d":"2010-02-24","o":20.66,"h":20.97,"l":20.61,"c":20.75,"v":90900},{"d":"2010-02-25","o":20.46,"h":20.81,"l":20.46,"c":20.76,"v":105100},{"d":"2010-02-26","o":20.74,"h":20.8,"l":20.41,"c":20.48,"v":156200},{"d":"2010-03-01","o":20.73,"h":21.21,"l":20.6,"c":21.16,"v":248800},{"d":"2010-03-02","o":20.6,"h":20.6,"l":19.21,"c":19.7,"v":558000},{"d":"2010-03-03","o":19.68,"h":19.92,"l":19.55,"c":19.67,"v":291800},{"d":"2010-03-04","o":19.77,"h":19.81,"l":19.46,"c":19.75,"v":242500},{"d":"2010-03-05","o":19.82,"h":20.13,"l":19.67,"c":20.02,"v":561100},{"d":"2010-03-08","o":20.05,"h":20.13,"l":19.76,"c":19.93,"v":239100},{"d":"2010-03-09","o":19.81,"h":20,"l":19.73,"c":19.89,"v":307700},{"d":"2010-03-10","o":19.83,"h":20.07,"l":19.8,"c":19.93,"v":161200},{"d":"2010-03-11","o":19.87,"h":20.02,"l":19.84,"c":19.95,"v":180800},{"d":"2010-03-12","o":20,"h":20,"l":19.74,"c":19.98,"v":229600},{"d":"2010-03-15","o":20,"h":20,"l":19.8,"c":19.9,"v":218500},{"d":"2010-03-16","o":19.95,"h":19.95,"l":19.48,"c":19.71,"v":360600},{"d":"2010-03-17","o":19.7,"h":20.21,"l":19.7,"c":20.09,"v":209300},{"d":"2010-03-18","o":20.13,"h":20.36,"l":20.13,"c":20.21,"v":234600},{"d":"2010-03-19","o":20.26,"h":20.42,"l":20.03,"c":20.26,"v":443400},{"d":"2010-03-22","o":20.15,"h":20.8,"l":20.15,"c":20.66,"v":227800},{"d":"2010-03-23","o":20.65,"h":20.95,"l":20.54,"c":20.91,"v":198000},{"d":"2010-03-24","o":20.88,"h":20.99,"l":20.68,"c":20.82,"v":297100},{"d":"2010-03-25","o":20.97,"h":21.09,"l":20.76,"c":20.86,"v":426800},{"d":"2010-03-26","o":20.86,"h":21.22,"l":20.82,"c":20.92,"v":397300},{"d":"2010-03-29","o":20.9,"h":20.97,"l":20.55,"c":20.75,"v":608300},{"d":"2010-03-30","o":20.83,"h":21.04,"l":20.75,"c":20.96,"v":436200},{"d":"2010-03-31","o":20.93,"h":21.31,"l":20.75,"c":21.2,"v":472700},{"d":"2010-04-01","o":21.37,"h":21.45,"l":20.86,"c":20.98,"v":223700},{"d":"2010-04-05","o":21.06,"h":21.26,"l":20.84,"c":20.99,"v":183000},{"d":"2010-04-06","o":20.9,"h":20.94,"l":20.78,"c":20.86,"v":94900},{"d":"2010-04-07","o":20.78,"h":20.92,"l":20.71,"c":20.87,"v":135100},{"d":"2010-04-08","o":20.84,"h":20.84,"l":20.55,"c":20.68,"v":113100},{"d":"2010-04-09","o":20.68,"h":20.85,"l":20.26,"c":20.81,"v":174200},{"d":"2010-04-12","o":20.88,"h":21.03,"l":20.6,"c":20.91,"v":350400},{"d":"2010-04-13","o":20.85,"h":21.26,"l":20.85,"c":21.19,"v":217400},{"d":"2010-04-14","o":21.34,"h":21.43,"l":21.08,"c":21.39,"v":109900},{"d":"2010-04-15","o":21.33,"h":21.59,"l":21.31,"c":21.5,"v":121400},{"d":"2010-04-16","o":21.42,"h":21.59,"l":21.22,"c":21.36,"v":140600},{"d":"2010-04-19","o":21.28,"h":21.5,"l":21.05,"c":21.45,"v":121100},{"d":"2010-04-20","o":21.48,"h":21.64,"l":21.4,"c":21.59,"v":142300},{"d":"2010-04-21","o":21.56,"h":21.71,"l":21.45,"c":21.63,"v":180000},{"d":"2010-04-22","o":21.48,"h":21.87,"l":21.42,"c":21.76,"v":155600},{"d":"2010-04-23","o":21.71,"h":21.92,"l":21.69,"c":21.78,"v":169600},{"d":"2010-04-26","o":21.74,"h":22.05,"l":21.72,"c":21.9,"v":136400},{"d":"2010-04-27","o":21.87,"h":22.24,"l":21.68,"c":21.77,"v":144100},{"d":"2010-04-28","o":21.88,"h":21.98,"l":21.75,"c":21.89,"v":224300},{"d":"2010-04-29","o":21.99,"h":22.14,"l":21.65,"c":22,"v":185000},{"d":"2010-04-30","o":21.98,"h":22.05,"l":21.47,"c":21.49,"v":245300},{"d":"2010-05-03","o":21.63,"h":22.04,"l":21.44,"c":22.03,"v":131000},{"d":"2010-05-04","o":21.81,"h":21.81,"l":21.45,"c":21.73,"v":315900},{"d":"2010-05-05","o":21.85,"h":22.22,"l":21.68,"c":21.72,"v":313800},{"d":"2010-05-06","o":21.65,"h":21.81,"l":20.9,"c":21.18,"v":533500},{"d":"2010-05-07","o":21.16,"h":21.3,"l":20.56,"c":20.6,"v":360700},{"d":"2010-05-10","o":21.19,"h":21.67,"l":20.89,"c":21.57,"v":240400},{"d":"2010-05-11","o":21.39,"h":22.28,"l":21.29,"c":21.88,"v":166100},{"d":"2010-05-12","o":21.9,"h":22.6,"l":21.82,"c":22.57,"v":146200},{"d":"2010-05-13","o":22.47,"h":22.65,"l":22.26,"c":22.48,"v":154600},{"d":"2010-05-14","o":22.32,"h":22.33,"l":21.82,"c":22.08,"v":117800},{"d":"2010-05-17","o":22.14,"h":22.6,"l":21.51,"c":22.59,"v":242500},{"d":"2010-05-18","o":22.78,"h":22.9,"l":22.19,"c":22.25,"v":139600},{"d":"2010-05-19","o":22.2,"h":22.6,"l":21.82,"c":21.94,"v":148100},{"d":"2010-05-20","o":21.5,"h":21.73,"l":20.66,"c":20.69,"v":224600},{"d":"2010-05-21","o":20.47,"h":21.06,"l":20.25,"c":20.89,"v":354500},{"d":"2010-05-24","o":20.81,"h":20.93,"l":20.46,"c":20.59,"v":165000},{"d":"2010-05-25","o":20.11,"h":20.25,"l":19.83,"c":20.11,"v":237400},{"d":"2010-05-26","o":20.2,"h":21.1,"l":20.2,"c":20.84,"v":364800},{"d":"2010-05-27","o":21.2,"h":21.84,"l":21.14,"c":21.8,"v":511300},{"d":"2010-05-28","o":21.75,"h":21.85,"l":21.36,"c":21.47,"v":480100},{"d":"2010-06-01","o":21.21,"h":21.63,"l":21.03,"c":21.06,"v":301700},{"d":"2010-06-02","o":21.2,"h":22,"l":21.06,"c":21.81,"v":233900},{"d":"2010-06-03","o":21.52,"h":22.19,"l":21.52,"c":21.75,"v":529000},{"d":"2010-06-04","o":21.34,"h":21.69,"l":20.44,"c":20.52,"v":746800},{"d":"2010-06-07","o":20.52,"h":20.72,"l":20.1,"c":20.3,"v":914800},{"d":"2010-06-08","o":20.33,"h":20.46,"l":19.9,"c":20.2,"v":1304800},{"d":"2010-06-09","o":20.38,"h":20.57,"l":20.17,"c":20.36,"v":320400},{"d":"2010-06-10","o":20.71,"h":20.87,"l":20.33,"c":20.79,"v":340200},{"d":"2010-06-11","o":20.63,"h":21.22,"l":20.56,"c":21.17,"v":186700},{"d":"2010-06-14","o":21.35,"h":21.61,"l":21.26,"c":21.4,"v":331600},{"d":"2010-06-15","o":21.4,"h":22.22,"l":21.37,"c":22.18,"v":265300},{"d":"2010-06-16","o":22.04,"h":22.45,"l":21.92,"c":22.29,"v":306000},{"d":"2010-06-17","o":22.47,"h":22.49,"l":22.1,"c":22.43,"v":133000},{"d":"2010-06-18","o":22.6,"h":22.81,"l":22.4,"c":22.71,"v":394600},{"d":"2010-06-21","o":22.96,"h":23,"l":22.56,"c":22.67,"v":298900},{"d":"2010-06-22","o":22.68,"h":22.9,"l":22.04,"c":22.09,"v":148800},{"d":"2010-06-23","o":22.09,"h":22.27,"l":21.85,"c":22.06,"v":211000},{"d":"2010-06-24","o":21.79,"h":22.3,"l":21.79,"c":21.95,"v":326700},{"d":"2010-06-25","o":21.98,"h":22.42,"l":21.76,"c":22.37,"v":915100},{"d":"2010-06-28","o":22.41,"h":22.73,"l":22.18,"c":22.2,"v":202500},{"d":"2010-06-29","o":21.76,"h":21.91,"l":21.1,"c":21.23,"v":221500},{"d":"2010-06-30","o":21.25,"h":21.53,"l":20.89,"c":20.95,"v":238600},{"d":"2010-07-01","o":20.97,"h":21.06,"l":20.33,"c":20.76,"v":308100},{"d":"2010-07-02","o":20.92,"h":21.05,"l":20.54,"c":20.71,"v":146000},{"d":"2010-07-06","o":20.96,"h":21.02,"l":20.26,"c":20.35,"v":316500},{"d":"2010-07-07","o":20.33,"h":20.81,"l":20.32,"c":20.79,"v":248500},{"d":"2010-07-08","o":21.05,"h":21.55,"l":20.88,"c":21.52,"v":330400},{"d":"2010-07-09","o":21.54,"h":21.73,"l":21.31,"c":21.57,"v":217500},{"d":"2010-07-12","o":21.52,"h":21.63,"l":21.07,"c":21.36,"v":120200},{"d":"2010-07-13","o":21.56,"h":21.98,"l":21.46,"c":21.93,"v":181200},{"d":"2010-07-14","o":21.89,"h":21.89,"l":21.46,"c":21.64,"v":154300},{"d":"2010-07-15","o":21.64,"h":21.64,"l":20.97,"c":21.21,"v":406400},{"d":"2010-07-16","o":20.96,"h":21.04,"l":20.34,"c":20.42,"v":303900},{"d":"2010-07-19","o":20.55,"h":20.68,"l":20.18,"c":20.67,"v":148700},{"d":"2010-07-20","o":20.4,"h":21.09,"l":20.35,"c":21.07,"v":247500},{"d":"2010-07-21","o":21.24,"h":21.25,"l":20.63,"c":20.71,"v":162100},{"d":"2010-07-22","o":21.04,"h":21.2,"l":20.92,"c":21.02,"v":328300},{"d":"2010-07-23","o":20.98,"h":21.34,"l":20.89,"c":21.29,"v":367400},{"d":"2010-07-26","o":21.41,"h":21.99,"l":21.37,"c":21.99,"v":206600},{"d":"2010-07-27","o":22.1,"h":22.25,"l":21.95,"c":22.15,"v":214000},{"d":"2010-07-28","o":22.05,"h":22.22,"l":21.58,"c":21.64,"v":214600},{"d":"2010-07-29","o":21.89,"h":22.16,"l":21.67,"c":21.99,"v":152700},{"d":"2010-07-30","o":21.66,"h":22.22,"l":21.54,"c":21.7,"v":138700},{"d":"2010-08-02","o":22.01,"h":22.21,"l":21.63,"c":21.96,"v":122700},{"d":"2010-08-03","o":21.85,"h":21.97,"l":21.48,"c":21.71,"v":137300},{"d":"2010-08-04","o":21.78,"h":22.16,"l":21.78,"c":21.96,"v":90600},{"d":"2010-08-05","o":21.79,"h":21.99,"l":21.57,"c":21.74,"v":93900},{"d":"2010-08-06","o":21.47,"h":21.47,"l":20.78,"c":21.24,"v":128900},{"d":"2010-08-09","o":21.34,"h":21.71,"l":21.15,"c":21.66,"v":157100},{"d":"2010-08-10","o":21.43,"h":21.55,"l":20.96,"c":21.18,"v":137100},{"d":"2010-08-11","o":20.67,"h":20.74,"l":20.09,"c":20.16,"v":231400},{"d":"2010-08-12","o":19.75,"h":20.35,"l":19.75,"c":20.31,"v":207000},{"d":"2010-08-13","o":20.2,"h":20.44,"l":20,"c":20.15,"v":156900},{"d":"2010-08-16","o":19.98,"h":20.43,"l":19.98,"c":20.36,"v":99100},{"d":"2010-08-17","o":20.63,"h":21.05,"l":20.45,"c":20.75,"v":194800},{"d":"2010-08-18","o":20.73,"h":21,"l":20.5,"c":20.78,"v":170900},{"d":"2010-08-19","o":20.37,"h":20.47,"l":19.36,"c":19.52,"v":502900},{"d":"2010-08-20","o":19.37,"h":19.5,"l":19.02,"c":19.41,"v":257600},{"d":"2010-08-23","o":19.59,"h":19.64,"l":19.08,"c":19.08,"v":206000},{"d":"2010-08-24","o":18.91,"h":19.14,"l":18.71,"c":18.81,"v":269600},{"d":"2010-08-25","o":18.72,"h":19.43,"l":18.56,"c":19.38,"v":238600},{"d":"2010-08-26","o":19.38,"h":19.93,"l":19.32,"c":19.6,"v":349300},{"d":"2010-08-27","o":19.8,"h":20.26,"l":19.75,"c":20.24,"v":272000},{"d":"2010-08-30","o":20.1,"h":20.26,"l":19.84,"c":19.86,"v":251400},{"d":"2010-08-31","o":19.85,"h":20.07,"l":19.54,"c":19.61,"v":261800},{"d":"2010-09-01","o":19.99,"h":20.86,"l":19.79,"c":20.8,"v":337200},{"d":"2010-09-02","o":20.61,"h":21.16,"l":20.61,"c":21.09,"v":236100},{"d":"2010-09-03","o":21.3,"h":21.46,"l":21.01,"c":21.38,"v":253100},{"d":"2010-09-07","o":21.31,"h":21.47,"l":21.01,"c":21.22,"v":323200},{"d":"2010-09-08","o":21.35,"h":21.56,"l":21.04,"c":21.49,"v":401800},{"d":"2010-09-09","o":21.34,"h":21.64,"l":21.18,"c":21.55,"v":216400},{"d":"2010-09-10","o":21.47,"h":21.77,"l":21.23,"c":21.58,"v":174900},{"d":"2010-09-13","o":21.75,"h":22.01,"l":21.69,"c":21.95,"v":187100},{"d":"2010-09-14","o":21.86,"h":22.01,"l":21.71,"c":21.87,"v":161200},{"d":"2010-09-15","o":21.81,"h":22,"l":21.54,"c":21.9,"v":188900},{"d":"2010-09-16","o":21.8,"h":21.82,"l":21.18,"c":21.51,"v":149700},{"d":"2010-09-17","o":21.68,"h":21.71,"l":21.14,"c":21.57,"v":327000},{"d":"2010-09-20","o":21.58,"h":21.94,"l":21.33,"c":21.92,"v":356000},{"d":"2010-09-21","o":21.86,"h":22,"l":21.81,"c":21.84,"v":314300},{"d":"2010-09-22","o":21.71,"h":21.95,"l":21.68,"c":21.79,"v":254300},{"d":"2010-09-23","o":21.6,"h":21.83,"l":21.41,"c":21.46,"v":250000},{"d":"2010-09-24","o":21.8,"h":21.8,"l":21.41,"c":21.65,"v":440800},{"d":"2010-09-27","o":21.7,"h":21.7,"l":21.29,"c":21.5,"v":186600},{"d":"2010-09-28","o":21.61,"h":21.61,"l":21.1,"c":21.49,"v":329400},{"d":"2010-09-29","o":21.35,"h":21.68,"l":21.32,"c":21.59,"v":241900},{"d":"2010-09-30","o":21.76,"h":21.84,"l":21.19,"c":21.59,"v":360700},{"d":"2010-10-01","o":21.79,"h":21.79,"l":21.42,"c":21.6,"v":324600},{"d":"2010-10-04","o":21.58,"h":21.7,"l":21.35,"c":21.47,"v":401200},{"d":"2010-10-05","o":21.64,"h":21.99,"l":21.35,"c":21.94,"v":312400},{"d":"2010-10-06","o":21.86,"h":22.19,"l":21.82,"c":22.11,"v":268100},{"d":"2010-10-07","o":22.29,"h":22.42,"l":22.01,"c":22.03,"v":154300},{"d":"2010-10-08","o":22.09,"h":22.5,"l":21.87,"c":22.4,"v":182900},{"d":"2010-10-11","o":22.37,"h":22.63,"l":22.22,"c":22.4,"v":119600},{"d":"2010-10-12","o":22.23,"h":22.27,"l":21.97,"c":22.19,"v":114600},{"d":"2010-10-13","o":22.26,"h":22.83,"l":22.14,"c":22.59,"v":174300},{"d":"2010-10-14","o":22.62,"h":22.62,"l":22.32,"c":22.6,"v":174800},{"d":"2010-10-15","o":22.75,"h":22.93,"l":22.07,"c":22.08,"v":372900},{"d":"2010-10-18","o":22.25,"h":22.65,"l":22.16,"c":22.55,"v":366900},{"d":"2010-10-19","o":22.22,"h":22.78,"l":22.13,"c":22.24,"v":200100},{"d":"2010-10-20","o":22.37,"h":22.81,"l":22.36,"c":22.49,"v":150400},{"d":"2010-10-21","o":22.56,"h":22.81,"l":22.05,"c":22.33,"v":166000},{"d":"2010-10-22","o":22.35,"h":22.57,"l":22.29,"c":22.54,"v":119200},{"d":"2010-10-25","o":22.64,"h":22.94,"l":22.61,"c":22.77,"v":136000},{"d":"2010-10-26","o":22.63,"h":22.92,"l":22.5,"c":22.7,"v":111400},{"d":"2010-10-27","o":22.52,"h":22.67,"l":22.32,"c":22.61,"v":136500},{"d":"2010-10-28","o":22.76,"h":22.92,"l":22.4,"c":22.56,"v":123300},{"d":"2010-10-29","o":22.5,"h":22.72,"l":22.4,"c":22.55,"v":153300},{"d":"2010-11-01","o":22.7,"h":22.93,"l":22.23,"c":22.45,"v":166000},{"d":"2010-11-02","o":22.72,"h":23.15,"l":22.58,"c":23.15,"v":205600},{"d":"2010-11-03","o":23.14,"h":23.54,"l":23,"c":23.38,"v":190300},{"d":"2010-11-04","o":23.77,"h":24,"l":23.62,"c":23.87,"v":199600},{"d":"2010-11-05","o":23.91,"h":24.15,"l":23.78,"c":23.92,"v":135500},{"d":"2010-11-08","o":23.81,"h":24.15,"l":23.5,"c":23.9,"v":150700},{"d":"2010-11-09","o":23.9,"h":24.25,"l":23.71,"c":23.9,"v":167000},{"d":"2010-11-10","o":23.94,"h":24.49,"l":23.72,"c":24.25,"v":188300},{"d":"2010-11-11","o":23.93,"h":24.25,"l":23.87,"c":24.04,"v":87800},{"d":"2010-11-12","o":23.76,"h":24.16,"l":23.51,"c":23.74,"v":108900},{"d":"2010-11-15","o":23.84,"h":24.07,"l":23.72,"c":23.82,"v":106200},{"d":"2010-11-16","o":23.56,"h":23.75,"l":23.28,"c":23.43,"v":262500},{"d":"2010-11-17","o":23.47,"h":23.51,"l":22.92,"c":23.04,"v":156500},{"d":"2010-11-18","o":23.29,"h":23.66,"l":23.26,"c":23.58,"v":188300},{"d":"2010-11-19","o":23.47,"h":23.71,"l":23.44,"c":23.55,"v":136500},{"d":"2010-11-22","o":23.43,"h":23.69,"l":23.15,"c":23.62,"v":82500},{"d":"2010-11-23","o":23.36,"h":23.46,"l":23.02,"c":23.4,"v":100300},{"d":"2010-11-24","o":23.55,"h":23.7,"l":23.42,"c":23.67,"v":245700},{"d":"2010-11-26","o":23.49,"h":23.61,"l":23.36,"c":23.37,"v":115900},{"d":"2010-11-29","o":23.18,"h":23.55,"l":22.85,"c":23.47,"v":175000},{"d":"2010-11-30","o":23.2,"h":23.21,"l":22.66,"c":23.03,"v":276800},{"d":"2010-12-01","o":23.45,"h":23.76,"l":23.21,"c":23.32,"v":287400},{"d":"2010-12-02","o":23.5,"h":24.07,"l":23.45,"c":23.51,"v":1101500},{"d":"2010-12-03","o":23.43,"h":23.5,"l":22.18,"c":22.32,"v":1189700},{"d":"2010-12-06","o":22.25,"h":23.65,"l":21.74,"c":22.14,"v":1265000},{"d":"2010-12-07","o":22.44,"h":23.23,"l":21.5,"c":21.83,"v":4552500},{"d":"2010-12-08","o":21.82,"h":24.17,"l":21.82,"c":23.99,"v":1179800},{"d":"2010-12-09","o":24.17,"h":25.24,"l":24.06,"c":24.77,"v":750200},{"d":"2010-12-10","o":24.86,"h":25.8,"l":24.67,"c":25.57,"v":600100},{"d":"2010-12-13","o":25.51,"h":25.91,"l":25.48,"c":25.64,"v":486500},{"d":"2010-12-14","o":25.62,"h":25.99,"l":25.59,"c":25.8,"v":299100},{"d":"2010-12-15","o":25.65,"h":26,"l":25.57,"c":25.83,"v":505700},{"d":"2010-12-16","o":25.81,"h":25.81,"l":25,"c":25.62,"v":484600},{"d":"2010-12-17","o":25.67,"h":26.74,"l":25.56,"c":26.56,"v":735300},{"d":"2010-12-20","o":26.49,"h":26.7,"l":26.22,"c":26.31,"v":303300},{"d":"2010-12-21","o":26.55,"h":26.59,"l":26.16,"c":26.53,"v":175500},{"d":"2010-12-22","o":26.51,"h":26.87,"l":26.44,"c":26.7,"v":236700},{"d":"2010-12-23","o":26.65,"h":26.8,"l":26.46,"c":26.57,"v":129400},{"d":"2010-12-27","o":26.44,"h":26.88,"l":26.44,"c":26.76,"v":113000},{"d":"2010-12-28","o":26.76,"h":26.84,"l":26.55,"c":26.79,"v":107300},{"d":"2010-12-29","o":26.81,"h":26.95,"l":26.7,"c":26.73,"v":130700},{"d":"2010-12-30","o":26.71,"h":26.85,"l":26.6,"c":26.6,"v":81600},{"d":"2010-12-31","o":26.51,"h":26.8,"l":26.27,"c":26.3,"v":154000},{"d":"2011-01-03","o":26.53,"h":27,"l":26.53,"c":26.81,"v":277500},{"d":"2011-01-04","o":26.62,"h":26.62,"l":25.68,"c":26.08,"v":227600},{"d":"2011-01-05","o":26.03,"h":26.5,"l":25.94,"c":26.5,"v":227700},{"d":"2011-01-06","o":26.47,"h":26.5,"l":26.04,"c":26.2,"v":206700},{"d":"2011-01-07","o":26.25,"h":26.37,"l":25.52,"c":25.79,"v":145000},{"d":"2011-01-10","o":25.65,"h":26.04,"l":25.28,"c":25.84,"v":194100},{"d":"2011-01-11","o":25.99,"h":26.18,"l":25.82,"c":26.04,"v":128100},{"d":"2011-01-12","o":26.3,"h":26.38,"l":26.16,"c":26.27,"v":131500},{"d":"2011-01-13","o":26.3,"h":26.3,"l":26.08,"c":26.24,"v":122100},{"d":"2011-01-14","o":26.25,"h":26.51,"l":26,"c":26.51,"v":149600},{"d":"2011-01-18","o":26.42,"h":26.5,"l":26.25,"c":26.47,"v":209200},{"d":"2011-01-19","o":26.5,"h":26.69,"l":25.8,"c":25.87,"v":245200},{"d":"2011-01-20","o":25.81,"h":25.99,"l":25.58,"c":25.62,"v":142900},{"d":"2011-01-21","o":25.76,"h":25.79,"l":25.46,"c":25.59,"v":155300},{"d":"2011-01-24","o":25.54,"h":25.82,"l":25.2,"c":25.61,"v":266400},{"d":"2011-01-25","o":25.46,"h":25.46,"l":24.9,"c":25.33,"v":337900},{"d":"2011-01-26","o":25.38,"h":26.12,"l":25.28,"c":26.11,"v":257300},{"d":"2011-01-27","o":26.05,"h":26.55,"l":26.02,"c":26.39,"v":170900},{"d":"2011-01-28","o":26.36,"h":26.38,"l":25.38,"c":25.38,"v":230300},{"d":"2011-01-31","o":25.65,"h":26.06,"l":25.3,"c":25.7,"v":227200},{"d":"2011-02-01","o":25.86,"h":26.53,"l":25.75,"c":26.5,"v":197800},{"d":"2011-02-02","o":26.5,"h":26.8,"l":26.33,"c":26.38,"v":133500},{"d":"2011-02-03","o":26.31,"h":26.31,"l":25.9,"c":26.14,"v":129200},{"d":"2011-02-04","o":26.13,"h":26.13,"l":25.72,"c":25.97,"v":130800},{"d":"2011-02-07","o":25.96,"h":26.68,"l":25.77,"c":26.64,"v":195600},{"d":"2011-02-08","o":26.62,"h":26.81,"l":26.52,"c":26.73,"v":166400},{"d":"2011-02-09","o":26.58,"h":26.77,"l":26.31,"c":26.43,"v":111800},{"d":"2011-02-10","o":26.19,"h":26.67,"l":26.19,"c":26.5,"v":155100},{"d":"2011-02-11","o":26.34,"h":26.8,"l":26.3,"c":26.74,"v":112600},{"d":"2011-02-14","o":26.68,"h":26.99,"l":26.68,"c":26.94,"v":95100},{"d":"2011-02-15","o":26.76,"h":27.07,"l":26.41,"c":26.44,"v":222100},{"d":"2011-02-16","o":26.54,"h":26.69,"l":26.4,"c":26.61,"v":84000},{"d":"2011-02-17","o":26.52,"h":26.87,"l":26.5,"c":26.7,"v":108200},{"d":"2011-02-18","o":26.84,"h":27.06,"l":26.64,"c":27,"v":136800},{"d":"2011-02-22","o":26.66,"h":27.14,"l":26.59,"c":26.76,"v":246000},{"d":"2011-02-23","o":26.72,"h":26.78,"l":25.99,"c":26.06,"v":234600},{"d":"2011-02-24","o":26.09,"h":26.26,"l":25.79,"c":26,"v":237600},{"d":"2011-02-25","o":26.05,"h":26.67,"l":26.05,"c":26.67,"v":150000},{"d":"2011-02-28","o":26.81,"h":26.95,"l":26.42,"c":26.63,"v":114100},{"d":"2011-03-01","o":26.68,"h":26.7,"l":25.66,"c":25.81,"v":214900},{"d":"2011-03-02","o":25.76,"h":26.09,"l":25.52,"c":26.05,"v":198200},{"d":"2011-03-03","o":26.36,"h":26.86,"l":26.21,"c":26.5,"v":318600},{"d":"2011-03-04","o":26.55,"h":26.58,"l":26.07,"c":26.54,"v":210300},{"d":"2011-03-07","o":26.61,"h":26.88,"l":26.08,"c":26.42,"v":231800},{"d":"2011-03-08","o":26.16,"h":26.29,"l":24.87,"c":25.53,"v":713100},{"d":"2011-03-09","o":25.4,"h":25.75,"l":25.28,"c":25.57,"v":320000},{"d":"2011-03-10","o":25.19,"h":25.26,"l":24.78,"c":24.83,"v":441900},{"d":"2011-03-11","o":24.64,"h":24.85,"l":24.43,"c":24.54,"v":431000},{"d":"2011-03-14","o":23.9,"h":24.91,"l":22.8,"c":24.81,"v":521400},{"d":"2011-03-15","o":24.05,"h":24.88,"l":23.93,"c":24.69,"v":371200},{"d":"2011-03-16","o":24.54,"h":24.61,"l":24.21,"c":24.24,"v":280000},{"d":"2011-03-17","o":24.62,"h":24.66,"l":24.17,"c":24.24,"v":208900},{"d":"2011-03-18","o":24.42,"h":24.7,"l":24.09,"c":24.61,"v":412900},{"d":"2011-03-21","o":24.86,"h":25.19,"l":24.75,"c":25.18,"v":265800},{"d":"2011-03-22","o":25.21,"h":25.45,"l":25.14,"c":25.17,"v":167700},{"d":"2011-03-23","o":25.05,"h":25.3,"l":24.79,"c":25.21,"v":171900},{"d":"2011-03-24","o":25.36,"h":25.4,"l":25.15,"c":25.22,"v":192100},{"d":"2011-03-25","o":25.36,"h":25.72,"l":25.11,"c":25.39,"v":170400},{"d":"2011-03-28","o":25.43,"h":25.5,"l":25.19,"c":25.21,"v":131000},{"d":"2011-03-29","o":25.18,"h":25.41,"l":25.04,"c":25.26,"v":145200},{"d":"2011-03-30","o":25.27,"h":25.61,"l":25.26,"c":25.42,"v":298200},{"d":"2011-03-31","o":25.45,"h":25.52,"l":25.28,"c":25.39,"v":187800},{"d":"2011-04-01","o":25.52,"h":25.59,"l":25.21,"c":25.37,"v":315700},{"d":"2011-04-04","o":25.38,"h":25.63,"l":25.29,"c":25.55,"v":188900},{"d":"2011-04-05","o":25.32,"h":25.76,"l":25.18,"c":25.61,"v":166100},{"d":"2011-04-06","o":25.69,"h":25.98,"l":25.58,"c":25.63,"v":185000},{"d":"2011-04-07","o":25.65,"h":25.78,"l":25.38,"c":25.46,"v":154100},{"d":"2011-04-08","o":25.56,"h":25.56,"l":24.88,"c":25.08,"v":169700},{"d":"2011-04-11","o":25.03,"h":25.17,"l":24.7,"c":24.8,"v":111500},{"d":"2011-04-12","o":24.58,"h":24.76,"l":24.21,"c":24.22,"v":171200},{"d":"2011-04-13","o":24.32,"h":24.38,"l":23.85,"c":24.09,"v":224400},{"d":"2011-04-14","o":23.91,"h":24.39,"l":23.86,"c":24.36,"v":215000},{"d":"2011-04-15","o":24.34,"h":24.75,"l":24.24,"c":24.65,"v":166400},{"d":"2011-04-18","o":24.28,"h":24.41,"l":23.95,"c":24.11,"v":142800},{"d":"2011-04-19","o":24.24,"h":24.3,"l":23.99,"c":24.15,"v":168900},{"d":"2011-04-20","o":24.53,"h":24.58,"l":24.07,"c":24.27,"v":194200},{"d":"2011-04-21","o":24.44,"h":24.44,"l":24.08,"c":24.12,"v":140000},{"d":"2011-04-25","o":24.06,"h":24.15,"l":23.98,"c":24.05,"v":169900},{"d":"2011-04-26","o":24.07,"h":24.16,"l":23.92,"c":24.03,"v":247500},{"d":"2011-04-27","o":24,"h":24.17,"l":23.94,"c":24.14,"v":222100},{"d":"2011-04-28","o":24.08,"h":24.37,"l":23.98,"c":24.31,"v":126800},{"d":"2011-04-29","o":24.41,"h":24.41,"l":24.16,"c":24.32,"v":124000},{"d":"2011-05-02","o":24.44,"h":24.44,"l":23.83,"c":23.91,"v":193000},{"d":"2011-05-03","o":23.85,"h":24.07,"l":23.74,"c":23.94,"v":156000},{"d":"2011-05-04","o":23.99,"h":24.16,"l":23.7,"c":24.14,"v":471400},{"d":"2011-05-05","o":23.94,"h":24.35,"l":23.8,"c":24,"v":301200},{"d":"2011-05-06","o":24.28,"h":24.34,"l":23.93,"c":24.01,"v":224000},{"d":"2011-05-09","o":23.93,"h":24.04,"l":23.78,"c":23.95,"v":203000},{"d":"2011-05-10","o":24.02,"h":24.25,"l":23.98,"c":24.17,"v":165200},{"d":"2011-05-11","o":24.08,"h":24.09,"l":23.8,"c":23.88,"v":203800},{"d":"2011-05-12","o":23.74,"h":24.53,"l":23.61,"c":24.5,"v":317000},{"d":"2011-05-13","o":24.46,"h":24.46,"l":23.83,"c":23.99,"v":294700},{"d":"2011-05-16","o":23.86,"h":23.98,"l":23.5,"c":23.69,"v":267000},{"d":"2011-05-17","o":23.56,"h":23.82,"l":23.54,"c":23.59,"v":184100},{"d":"2011-05-18","o":23.62,"h":23.79,"l":23.53,"c":23.75,"v":157100},{"d":"2011-05-19","o":23.87,"h":23.91,"l":23.39,"c":23.65,"v":222200},{"d":"2011-05-20","o":23.52,"h":23.59,"l":23.23,"c":23.3,"v":300900},{"d":"2011-05-23","o":22.92,"h":23.17,"l":22.84,"c":22.96,"v":386400},{"d":"2011-05-24","o":22.99,"h":23.04,"l":22.66,"c":22.69,"v":344900},{"d":"2011-05-25","o":22.61,"h":22.8,"l":22.51,"c":22.55,"v":371400},{"d":"2011-05-26","o":22.44,"h":22.78,"l":22.41,"c":22.6,"v":283200},{"d":"2011-05-27","o":23.36,"h":23.36,"l":22.42,"c":22.49,"v":766200},{"d":"2011-05-31","o":22.73,"h":22.87,"l":22.68,"c":22.78,"v":722800},{"d":"2011-06-01","o":22.78,"h":22.87,"l":22.44,"c":22.45,"v":826700},{"d":"2011-06-02","o":22.5,"h":22.71,"l":22.31,"c":22.6,"v":283400},{"d":"2011-06-03","o":22.25,"h":22.44,"l":22.11,"c":22.15,"v":217600},{"d":"2011-06-06","o":22.09,"h":22.36,"l":22,"c":22.25,"v":355000},{"d":"2011-06-07","o":22.38,"h":22.53,"l":22.26,"c":22.41,"v":280100},{"d":"2011-06-08","o":22.4,"h":23.25,"l":21.97,"c":22.09,"v":445900},{"d":"2011-06-09","o":22.16,"h":22.48,"l":22.1,"c":22.32,"v":294700},{"d":"2011-06-10","o":22.17,"h":22.22,"l":21.74,"c":21.97,"v":412600},{"d":"2011-06-13","o":22.05,"h":22.08,"l":21.76,"c":21.81,"v":169200},{"d":"2011-06-14","o":22.03,"h":22.57,"l":21.99,"c":22.41,"v":219000},{"d":"2011-06-15","o":22.17,"h":22.25,"l":21.94,"c":22.17,"v":333000},{"d":"2011-06-16","o":22.22,"h":22.65,"l":22.08,"c":22.17,"v":386600},{"d":"2011-06-17","o":22.3,"h":22.71,"l":22.22,"c":22.62,"v":630900},{"d":"2011-06-20","o":22.55,"h":23.2,"l":22.53,"c":23.04,"v":399800},{"d":"2011-06-21","o":23.14,"h":23.34,"l":22.85,"c":22.93,"v":340000},{"d":"2011-06-22","o":22.9,"h":23.5,"l":22.85,"c":23.27,"v":376500},{"d":"2011-06-23","o":23.02,"h":23.26,"l":22.61,"c":23.06,"v":248400},{"d":"2011-06-24","o":23.12,"h":23.17,"l":22.7,"c":22.85,"v":213800},{"d":"2011-06-27","o":22.85,"h":23.08,"l":22.76,"c":23.01,"v":173500},{"d":"2011-06-28","o":23.04,"h":23.18,"l":22.87,"c":23.16,"v":184600},{"d":"2011-06-29","o":23.23,"h":23.57,"l":23.04,"c":23.46,"v":458700},{"d":"2011-06-30","o":23.47,"h":23.55,"l":23.28,"c":23.34,"v":229700},{"d":"2011-07-01","o":23.38,"h":23.68,"l":23.36,"c":23.59,"v":271900},{"d":"2011-07-05","o":23.53,"h":23.59,"l":23.25,"c":23.49,"v":231600},{"d":"2011-07-06","o":23.45,"h":23.54,"l":23.28,"c":23.5,"v":474600},{"d":"2011-07-07","o":23.64,"h":23.89,"l":23.48,"c":23.66,"v":307500},{"d":"2011-07-08","o":23.44,"h":23.61,"l":23.4,"c":23.6,"v":212700},{"d":"2011-07-11","o":23.41,"h":23.51,"l":23.18,"c":23.35,"v":169400},{"d":"2011-07-12","o":23.34,"h":23.84,"l":23.31,"c":23.54,"v":246200},{"d":"2011-07-13","o":23.6,"h":23.8,"l":23.51,"c":23.72,"v":252900},{"d":"2011-07-14","o":23.71,"h":23.8,"l":23.2,"c":23.25,"v":202200},{"d":"2011-07-15","o":23.3,"h":23.5,"l":23.21,"c":23.37,"v":244200},{"d":"2011-07-18","o":23.28,"h":23.4,"l":23.05,"c":23.15,"v":247800},{"d":"2011-07-19","o":23.33,"h":23.72,"l":23.32,"c":23.71,"v":200400},{"d":"2011-07-20","o":23.71,"h":23.72,"l":23.47,"c":23.63,"v":153300},{"d":"2011-07-21","o":23.66,"h":24.04,"l":23.66,"c":24,"v":195000},{"d":"2011-07-22","o":23.98,"h":24.04,"l":23.68,"c":23.69,"v":242100},{"d":"2011-07-25","o":23.44,"h":23.57,"l":23.17,"c":23.19,"v":188500},{"d":"2011-07-26","o":23.21,"h":23.38,"l":22.87,"c":22.89,"v":218800},{"d":"2011-07-27","o":22.8,"h":22.85,"l":22.32,"c":22.5,"v":294100},{"d":"2011-07-28","o":22.46,"h":22.8,"l":22.19,"c":22.22,"v":190100},{"d":"2011-07-29","o":22.03,"h":22.53,"l":21.9,"c":22.5,"v":297600},{"d":"2011-08-01","o":22.68,"h":22.78,"l":22.04,"c":22.23,"v":240800},{"d":"2011-08-02","o":22.11,"h":22.42,"l":21.52,"c":21.55,"v":371200},{"d":"2011-08-03","o":21.51,"h":21.7,"l":20.89,"c":21.25,"v":586700},{"d":"2011-08-04","o":20.93,"h":21.25,"l":20.48,"c":20.48,"v":694700},{"d":"2011-08-05","o":20.68,"h":21.36,"l":20.17,"c":20.63,"v":637500},{"d":"2011-08-08","o":19.79,"h":20.72,"l":17.29,"c":17.29,"v":1769300},{"d":"2011-08-09","o":17.64,"h":19.36,"l":17.33,"c":19.36,"v":814300},{"d":"2011-08-10","o":18.9,"h":19.26,"l":18.4,"c":18.44,"v":576000},{"d":"2011-08-11","o":18.6,"h":19.46,"l":18.27,"c":19.16,"v":361900},{"d":"2011-08-12","o":19.29,"h":19.31,"l":18.73,"c":19.21,"v":272900},{"d":"2011-08-15","o":19.37,"h":19.61,"l":19.25,"c":19.61,"v":151500},{"d":"2011-08-16","o":19.31,"h":19.54,"l":19.03,"c":19.37,"v":202400},{"d":"2011-08-17","o":19.52,"h":19.6,"l":19.06,"c":19.35,"v":103600},{"d":"2011-08-18","o":18.67,"h":18.82,"l":18.39,"c":18.66,"v":475400},{"d":"2011-08-19","o":18.38,"h":19.1,"l":18.37,"c":18.56,"v":230400},{"d":"2011-08-22","o":18.99,"h":19.02,"l":18.37,"c":18.66,"v":170600},{"d":"2011-08-23","o":18.76,"h":19.62,"l":18.46,"c":19.61,"v":221300},{"d":"2011-08-24","o":19.52,"h":20.01,"l":19.31,"c":20,"v":205600},{"d":"2011-08-25","o":20.09,"h":20.14,"l":19.13,"c":19.31,"v":211600},{"d":"2011-08-26","o":19.21,"h":19.87,"l":18.83,"c":19.76,"v":169100},{"d":"2011-08-29","o":19.98,"h":20.78,"l":19.89,"c":20.7,"v":238800},{"d":"2011-08-30","o":20.48,"h":20.48,"l":20,"c":20.22,"v":337400},{"d":"2011-08-31","o":20.29,"h":20.68,"l":20.09,"c":20.44,"v":333300},{"d":"2011-09-01","o":20.37,"h":20.73,"l":19.83,"c":20.08,"v":332800},{"d":"2011-09-02","o":19.59,"h":19.97,"l":19.24,"c":19.48,"v":325800},{"d":"2011-09-06","o":18.8,"h":19.49,"l":18.8,"c":19.45,"v":304400},{"d":"2011-09-07","o":19.77,"h":20.36,"l":19.61,"c":20.33,"v":245800},{"d":"2011-09-08","o":20.24,"h":20.4,"l":19.75,"c":19.84,"v":241500},{"d":"2011-09-09","o":17.75,"h":19.48,"l":17.73,"c":18.92,"v":903600},{"d":"2011-09-12","o":18.57,"h":19.05,"l":18.37,"c":18.97,"v":421700},{"d":"2011-09-13","o":18.96,"h":19.16,"l":18.63,"c":19.09,"v":548700},{"d":"2011-09-14","o":19.3,"h":19.38,"l":18.81,"c":19.15,"v":498700},{"d":"2011-09-15","o":19.35,"h":19.45,"l":18.98,"c":19.42,"v":236700},{"d":"2011-09-16","o":19.72,"h":19.92,"l":19.35,"c":19.35,"v":337700},{"d":"2011-09-19","o":18.95,"h":19.01,"l":18.39,"c":18.66,"v":271000},{"d":"2011-09-20","o":18.78,"h":19.12,"l":18.41,"c":18.41,"v":282600},{"d":"2011-09-21","o":18.37,"h":18.72,"l":18,"c":18.35,"v":448600},{"d":"2011-09-22","o":17.77,"h":18.32,"l":17.75,"c":18.08,"v":392900},{"d":"2011-09-23","o":18.07,"h":18.76,"l":17.89,"c":18.63,"v":297900},{"d":"2011-09-26","o":18.84,"h":19.19,"l":18.35,"c":19.18,"v":319000},{"d":"2011-09-27","o":19.58,"h":20.37,"l":19.38,"c":19.91,"v":413600},{"d":"2011-09-28","o":19.9,"h":20.02,"l":19,"c":19.02,"v":295900},{"d":"2011-09-29","o":19.44,"h":19.77,"l":19.17,"c":19.76,"v":288700},{"d":"2011-09-30","o":19.41,"h":19.94,"l":19.06,"c":19.06,"v":469800},{"d":"2011-10-03","o":18.89,"h":19.36,"l":17.84,"c":17.85,"v":359000},{"d":"2011-10-04","o":17.54,"h":19,"l":17.51,"c":18.91,"v":485700},{"d":"2011-10-05","o":18.99,"h":19.58,"l":18.66,"c":19.27,"v":392000},{"d":"2011-10-06","o":19.18,"h":19.75,"l":19.08,"c":19.72,"v":256000},{"d":"2011-10-07","o":19.75,"h":19.91,"l":18.88,"c":19.1,"v":184200},{"d":"2011-10-10","o":19.51,"h":20.04,"l":19.5,"c":20.04,"v":251700},{"d":"2011-10-11","o":19.84,"h":20.13,"l":19.69,"c":19.94,"v":218600},{"d":"2011-10-12","o":20.08,"h":20.27,"l":19.9,"c":20.09,"v":231800},{"d":"2011-10-13","o":20.01,"h":20.02,"l":19.47,"c":19.94,"v":126300},{"d":"2011-10-14","o":20.08,"h":20.55,"l":19.95,"c":20.51,"v":192600},{"d":"2011-10-17","o":20.42,"h":20.59,"l":19.43,"c":19.52,"v":305500},{"d":"2011-10-18","o":19.52,"h":20.1,"l":19.21,"c":20.02,"v":305700},{"d":"2011-10-19","o":19.91,"h":20.32,"l":19.6,"c":19.72,"v":146700},{"d":"2011-10-20","o":19.89,"h":20.03,"l":18.9,"c":19.37,"v":175800},{"d":"2011-10-21","o":19.7,"h":19.88,"l":19.03,"c":19.86,"v":324100},{"d":"2011-10-24","o":19.83,"h":20.51,"l":19.83,"c":20.45,"v":231000},{"d":"2011-10-25","o":20.22,"h":20.22,"l":19.54,"c":19.58,"v":202300},{"d":"2011-10-26","o":19.91,"h":20.41,"l":19.38,"c":20.26,"v":264300},{"d":"2011-10-27","o":20.84,"h":21.52,"l":20.68,"c":21.4,"v":504600},{"d":"2011-10-28","o":21.36,"h":21.46,"l":20.82,"c":20.91,"v":300200},{"d":"2011-10-31","o":20.55,"h":20.69,"l":20.19,"c":20.22,"v":179800},{"d":"2011-11-01","o":19.34,"h":19.78,"l":18.98,"c":19.05,"v":336500},{"d":"2011-11-02","o":19.43,"h":19.66,"l":19.21,"c":19.42,"v":423000},{"d":"2011-11-03","o":19.72,"h":20.38,"l":19.29,"c":20.28,"v":222400},{"d":"2011-11-04","o":20.01,"h":20.13,"l":19.64,"c":19.91,"v":159900},{"d":"2011-11-07","o":19.84,"h":20.1,"l":19.43,"c":19.96,"v":155700},{"d":"2011-11-08","o":20.17,"h":20.84,"l":19.76,"c":20.77,"v":220200},{"d":"2011-11-09","o":20.13,"h":20.36,"l":19.51,"c":19.56,"v":296900},{"d":"2011-11-10","o":19.92,"h":20.5,"l":19.86,"c":19.95,"v":429600},{"d":"2011-11-11","o":20.24,"h":20.64,"l":20.18,"c":20.52,"v":203700},{"d":"2011-11-14","o":20.52,"h":20.52,"l":19.95,"c":20.13,"v":152100},{"d":"2011-11-15","o":20.04,"h":20.97,"l":20.04,"c":20.82,"v":208400},{"d":"2011-11-16","o":20.53,"h":21,"l":20.36,"c":20.47,"v":195400},{"d":"2011-11-17","o":20.44,"h":20.74,"l":20.19,"c":20.33,"v":155900},{"d":"2011-11-18","o":20.34,"h":20.5,"l":20.2,"c":20.4,"v":299400},{"d":"2011-11-21","o":19.99,"h":20.46,"l":19.89,"c":20.16,"v":279200},{"d":"2011-11-22","o":20.18,"h":20.48,"l":20.01,"c":20.07,"v":459900},{"d":"2011-11-23","o":19.84,"h":20.12,"l":19.77,"c":19.82,"v":405200},{"d":"2011-11-25","o":19.71,"h":20.07,"l":19.61,"c":19.63,"v":213800},{"d":"2011-11-28","o":20.4,"h":21.28,"l":20.25,"c":21.2,"v":480000},{"d":"2011-11-29","o":21.15,"h":21.43,"l":20.99,"c":21.26,"v":542900},{"d":"2011-11-30","o":22.24,"h":22.24,"l":21.52,"c":21.73,"v":1015300},{"d":"2011-12-01","o":21.68,"h":21.89,"l":21.31,"c":21.37,"v":698300},{"d":"2011-12-02","o":21.86,"h":22.96,"l":21.86,"c":22.04,"v":1022100},{"d":"2011-12-05","o":22.3,"h":22.34,"l":21.87,"c":22.08,"v":678700},{"d":"2011-12-06","o":22.03,"h":22.03,"l":21.15,"c":21.38,"v":655000},{"d":"2011-12-07","o":21.31,"h":21.46,"l":20.93,"c":21.3,"v":3271900},{"d":"2011-12-08","o":21.1,"h":21.18,"l":20.58,"c":20.62,"v":415200},{"d":"2011-12-09","o":20.73,"h":21.44,"l":20.73,"c":21.03,"v":770700},{"d":"2011-12-12","o":20.73,"h":20.84,"l":20.35,"c":20.46,"v":680000},{"d":"2011-12-13","o":20.66,"h":21.13,"l":20.4,"c":20.47,"v":732600},{"d":"2011-12-14","o":20.45,"h":20.82,"l":20.31,"c":20.44,"v":613900},{"d":"2011-12-15","o":20.66,"h":20.79,"l":20.38,"c":20.55,"v":540600},{"d":"2011-12-16","o":20.79,"h":20.88,"l":20.24,"c":20.47,"v":782200},{"d":"2011-12-19","o":20.68,"h":20.93,"l":19.95,"c":20,"v":332000},{"d":"2011-12-20","o":20.47,"h":21.04,"l":20.22,"c":20.81,"v":281200},{"d":"2011-12-21","o":20.69,"h":20.9,"l":20.23,"c":20.82,"v":316100},{"d":"2011-12-22","o":20.93,"h":21.22,"l":20.86,"c":20.99,"v":167700},{"d":"2011-12-23","o":21,"h":21.09,"l":20.71,"c":21,"v":177800},{"d":"2011-12-27","o":20.81,"h":21.14,"l":20.79,"c":20.99,"v":176200},{"d":"2011-12-28","o":20.94,"h":20.95,"l":20.34,"c":20.54,"v":220900},{"d":"2011-12-29","o":20.62,"h":20.97,"l":20.49,"c":20.81,"v":189600},{"d":"2011-12-30","o":20.74,"h":20.87,"l":20.62,"c":20.62,"v":209300},{"d":"2012-01-03","o":21.07,"h":21.35,"l":20.72,"c":20.88,"v":283600},{"d":"2012-01-04","o":20.69,"h":20.89,"l":20.45,"c":20.62,"v":182900},{"d":"2012-01-05","o":20.51,"h":20.51,"l":19.99,"c":20.22,"v":420000},{"d":"2012-01-06","o":20.17,"h":20.49,"l":20,"c":20.36,"v":194900},{"d":"2012-01-09","o":20.42,"h":20.46,"l":20.24,"c":20.32,"v":198700},{"d":"2012-01-10","o":20.63,"h":21,"l":20.63,"c":20.87,"v":218600},{"d":"2012-01-11","o":20.71,"h":20.94,"l":20.55,"c":20.84,"v":203500},{"d":"2012-01-12","o":20.86,"h":20.99,"l":20.61,"c":20.95,"v":163200},{"d":"2012-01-13","o":20.69,"h":20.87,"l":20.51,"c":20.7,"v":164400},{"d":"2012-01-17","o":20.93,"h":21.05,"l":20.38,"c":20.43,"v":222800},{"d":"2012-01-18","o":20.38,"h":20.75,"l":20.27,"c":20.74,"v":133100},{"d":"2012-01-19","o":20.77,"h":21.16,"l":20.77,"c":21.06,"v":136300},{"d":"2012-01-20","o":21.04,"h":21.31,"l":21.03,"c":21.17,"v":142200},{"d":"2012-01-23","o":21.25,"h":21.69,"l":21.12,"c":21.68,"v":374000},{"d":"2012-01-24","o":21.51,"h":21.83,"l":21.3,"c":21.64,"v":243000},{"d":"2012-01-25","o":21.56,"h":21.82,"l":21.4,"c":21.72,"v":266300},{"d":"2012-01-26","o":21.83,"h":21.97,"l":21.41,"c":21.76,"v":178000},{"d":"2012-01-27","o":21.6,"h":21.9,"l":21.58,"c":21.8,"v":214900},{"d":"2012-01-30","o":21.67,"h":21.8,"l":21.41,"c":21.53,"v":237600},{"d":"2012-01-31","o":21.73,"h":21.84,"l":21.35,"c":21.7,"v":426200},{"d":"2012-02-01","o":21.8,"h":22.4,"l":21.73,"c":22.4,"v":345500},{"d":"2012-02-02","o":22.43,"h":22.7,"l":22.24,"c":22.54,"v":228700},{"d":"2012-02-03","o":22.88,"h":23.62,"l":22.76,"c":23.18,"v":314100},{"d":"2012-02-06","o":23.04,"h":23.24,"l":22.98,"c":23.06,"v":205300},{"d":"2012-02-07","o":22.96,"h":23.25,"l":22.75,"c":22.78,"v":135600},{"d":"2012-02-08","o":22.81,"h":23.2,"l":22.53,"c":22.73,"v":107800},{"d":"2012-02-09","o":22.7,"h":23.03,"l":22.64,"c":22.69,"v":260100},{"d":"2012-02-10","o":22.42,"h":22.58,"l":22.18,"c":22.19,"v":270800},{"d":"2012-02-13","o":22.44,"h":22.7,"l":22.37,"c":22.67,"v":238300},{"d":"2012-02-14","o":22.57,"h":22.62,"l":22.34,"c":22.56,"v":146100},{"d":"2012-02-15","o":22.69,"h":22.73,"l":22.35,"c":22.47,"v":221000},{"d":"2012-02-16","o":22.41,"h":22.88,"l":22.41,"c":22.8,"v":179100},{"d":"2012-02-17","o":22.85,"h":23,"l":22.6,"c":22.71,"v":196500},{"d":"2012-02-21","o":22.65,"h":22.87,"l":22.59,"c":22.7,"v":212200},{"d":"2012-02-22","o":22.68,"h":22.94,"l":22.61,"c":22.66,"v":179700},{"d":"2012-02-23","o":22.67,"h":23.37,"l":22.6,"c":23.34,"v":235300},{"d":"2012-02-24","o":23.44,"h":24.12,"l":23.44,"c":23.58,"v":310400},{"d":"2012-02-27","o":23.31,"h":23.75,"l":23,"c":23.61,"v":257000},{"d":"2012-02-28","o":23.58,"h":23.61,"l":23.08,"c":23.2,"v":143300},{"d":"2012-02-29","o":23.18,"h":23.59,"l":22.7,"c":22.7,"v":386300},{"d":"2012-03-01","o":22.79,"h":23.37,"l":22.72,"c":23,"v":365200},{"d":"2012-03-02","o":23.11,"h":23.28,"l":22.45,"c":22.53,"v":524300},{"d":"2012-03-05","o":22.53,"h":22.73,"l":22.24,"c":22.41,"v":339800},{"d":"2012-03-06","o":22.06,"h":23.04,"l":22.02,"c":22.79,"v":455800},{"d":"2012-03-07","o":22.84,"h":22.96,"l":22.15,"c":22.43,"v":2108500},{"d":"2012-03-08","o":22.6,"h":23.21,"l":22.38,"c":23.17,"v":303800},{"d":"2012-03-09","o":23.11,"h":23.56,"l":22.96,"c":23.2,"v":392300},{"d":"2012-03-12","o":23.24,"h":23.55,"l":22.91,"c":23.4,"v":253100},{"d":"2012-03-13","o":23.57,"h":23.69,"l":23.17,"c":23.68,"v":380400},{"d":"2012-03-14","o":23.61,"h":23.75,"l":23.31,"c":23.35,"v":129500},{"d":"2012-03-15","o":23.36,"h":23.74,"l":22.94,"c":23.61,"v":301400},{"d":"2012-03-16","o":23.67,"h":23.75,"l":23.37,"c":23.52,"v":456900},{"d":"2012-03-19","o":23.53,"h":23.93,"l":23.32,"c":23.82,"v":252600},{"d":"2012-03-20","o":23.57,"h":23.74,"l":23.45,"c":23.55,"v":301100},{"d":"2012-03-21","o":23.61,"h":23.67,"l":23.38,"c":23.39,"v":229400},{"d":"2012-03-22","o":23.15,"h":23.3,"l":23.04,"c":23.28,"v":201100},{"d":"2012-03-23","o":23.38,"h":23.89,"l":23.22,"c":23.82,"v":362500},{"d":"2012-03-26","o":23.98,"h":24.5,"l":23.88,"c":24.5,"v":398400},{"d":"2012-03-27","o":24.45,"h":24.55,"l":24.18,"c":24.26,"v":295300},{"d":"2012-03-28","o":24.23,"h":24.33,"l":24.06,"c":24.32,"v":268800},{"d":"2012-03-29","o":24.08,"h":24.46,"l":23.93,"c":24.42,"v":242900},{"d":"2012-03-30","o":24.57,"h":24.61,"l":24.19,"c":24.3,"v":271500},{"d":"2012-04-02","o":24.18,"h":24.29,"l":23.91,"c":24.27,"v":313300},{"d":"2012-04-03","o":24.04,"h":24.2,"l":23.92,"c":24.06,"v":320400},{"d":"2012-04-04","o":23.73,"h":23.9,"l":23.59,"c":23.85,"v":339300},{"d":"2012-04-05","o":23.68,"h":24.06,"l":23.66,"c":24.04,"v":242300},{"d":"2012-04-09","o":23.63,"h":23.76,"l":23.22,"c":23.28,"v":240400},{"d":"2012-04-10","o":23.24,"h":23.26,"l":22.85,"c":22.98,"v":290900},{"d":"2012-04-11","o":23.23,"h":23.42,"l":23.1,"c":23.4,"v":170900},{"d":"2012-04-12","o":23.38,"h":23.75,"l":23.36,"c":23.6,"v":207200},{"d":"2012-04-13","o":23.46,"h":23.64,"l":23.2,"c":23.27,"v":156600},{"d":"2012-04-16","o":23.35,"h":23.67,"l":23.11,"c":23.47,"v":236600},{"d":"2012-04-17","o":23.71,"h":23.86,"l":23.28,"c":23.33,"v":337900},{"d":"2012-04-18","o":23.24,"h":23.44,"l":22.92,"c":23.39,"v":184600},{"d":"2012-04-19","o":23.41,"h":23.51,"l":22.88,"c":23.1,"v":141500},{"d":"2012-04-20","o":23.34,"h":23.63,"l":23.19,"c":23.31,"v":167000},{"d":"2012-04-23","o":22.87,"h":22.91,"l":22.53,"c":22.78,"v":187800},{"d":"2012-04-24","o":22.77,"h":23.11,"l":22.61,"c":22.97,"v":152600},{"d":"2012-04-25","o":23.31,"h":23.62,"l":23.15,"c":23.29,"v":146300},{"d":"2012-04-26","o":23.25,"h":23.42,"l":23.16,"c":23.33,"v":106300},{"d":"2012-04-27","o":23.33,"h":23.63,"l":23.13,"c":23.47,"v":230300},{"d":"2012-04-30","o":23.4,"h":23.41,"l":23.15,"c":23.28,"v":187000},{"d":"2012-05-01","o":23.32,"h":23.41,"l":22.76,"c":22.81,"v":299800},{"d":"2012-05-02","o":22.58,"h":22.88,"l":22.35,"c":22.87,"v":250000},{"d":"2012-05-03","o":22.84,"h":22.91,"l":22.52,"c":22.69,"v":153000},{"d":"2012-05-04","o":22.48,"h":22.48,"l":22.27,"c":22.4,"v":242600},{"d":"2012-05-07","o":22.3,"h":22.55,"l":22.24,"c":22.47,"v":158000},{"d":"2012-05-08","o":22.3,"h":22.68,"l":22.3,"c":22.6,"v":134400},{"d":"2012-05-09","o":22.32,"h":22.66,"l":22.25,"c":22.55,"v":147000},{"d":"2012-05-10","o":22.72,"h":22.91,"l":22.59,"c":22.73,"v":171000},{"d":"2012-05-11","o":22.51,"h":22.79,"l":22.42,"c":22.57,"v":128000},{"d":"2012-05-14","o":22.3,"h":22.51,"l":22.13,"c":22.37,"v":138000},{"d":"2012-05-15","o":22.45,"h":22.84,"l":22.34,"c":22.75,"v":158000},{"d":"2012-05-16","o":22.77,"h":23.28,"l":22.77,"c":22.91,"v":259500},{"d":"2012-05-17","o":22.87,"h":22.94,"l":22.04,"c":22.1,"v":245700},{"d":"2012-05-18","o":22.03,"h":22.2,"l":21.5,"c":21.55,"v":272100},{"d":"2012-05-21","o":21.63,"h":21.98,"l":21.36,"c":21.67,"v":285400},{"d":"2012-05-22","o":21.66,"h":21.83,"l":21.48,"c":21.59,"v":421800},{"d":"2012-05-23","o":21.46,"h":21.84,"l":21.1,"c":21.8,"v":201000},{"d":"2012-05-24","o":21.74,"h":21.95,"l":21.3,"c":21.68,"v":206500},{"d":"2012-05-25","o":21.74,"h":21.87,"l":21.57,"c":21.73,"v":217100},{"d":"2012-05-29","o":21.92,"h":22.19,"l":21.63,"c":21.73,"v":209600},{"d":"2012-05-30","o":21.48,"h":21.62,"l":21.08,"c":21.27,"v":214500},{"d":"2012-05-31","o":21.3,"h":21.67,"l":20.92,"c":21.47,"v":349400},{"d":"2012-06-01","o":21.06,"h":21.2,"l":20.45,"c":20.47,"v":402900},{"d":"2012-06-04","o":20.56,"h":20.85,"l":20.28,"c":20.52,"v":419200},{"d":"2012-06-05","o":20.36,"h":20.83,"l":20.36,"c":20.71,"v":301400},{"d":"2012-06-06","o":20.92,"h":21.53,"l":20.77,"c":21.53,"v":449800},{"d":"2012-06-07","o":21.74,"h":22.07,"l":20.3,"c":20.39,"v":2141900},{"d":"2012-06-08","o":20.33,"h":20.94,"l":20.31,"c":20.71,"v":414300},{"d":"2012-06-11","o":20.86,"h":21.01,"l":20.3,"c":20.3,"v":375900},{"d":"2012-06-12","o":20.41,"h":20.53,"l":20.3,"c":20.5,"v":209700},{"d":"2012-06-13","o":20.39,"h":20.7,"l":20.24,"c":20.34,"v":245000},{"d":"2012-06-14","o":20.43,"h":20.89,"l":20.34,"c":20.81,"v":292500},{"d":"2012-06-15","o":20.8,"h":20.85,"l":20.47,"c":20.49,"v":350200},{"d":"2012-06-18","o":20.36,"h":20.65,"l":20.26,"c":20.56,"v":228000},{"d":"2012-06-19","o":20.64,"h":21.03,"l":20.59,"c":20.79,"v":181000},{"d":"2012-06-20","o":20.86,"h":20.91,"l":20.65,"c":20.79,"v":275100},{"d":"2012-06-21","o":20.83,"h":20.84,"l":20.5,"c":20.55,"v":327600},{"d":"2012-06-22","o":20.61,"h":20.61,"l":20.28,"c":20.47,"v":962400},{"d":"2012-06-25","o":20.18,"h":20.18,"l":19.41,"c":19.47,"v":345800},{"d":"2012-06-26","o":19.51,"h":19.95,"l":19.38,"c":19.84,"v":359000},{"d":"2012-06-27","o":19.91,"h":20.21,"l":19.89,"c":20.17,"v":210700},{"d":"2012-06-28","o":19.95,"h":19.95,"l":19.52,"c":19.83,"v":392800},{"d":"2012-06-29","o":20.28,"h":20.4,"l":19.46,"c":19.56,"v":706400},{"d":"2012-07-02","o":19.38,"h":19.5,"l":18.95,"c":19.26,"v":681100},{"d":"2012-07-03","o":19.34,"h":19.49,"l":19.18,"c":19.49,"v":314400},{"d":"2012-07-05","o":19.41,"h":19.57,"l":19.32,"c":19.4,"v":497300},{"d":"2012-07-06","o":19.17,"h":19.52,"l":19,"c":19.11,"v":525600},{"d":"2012-07-09","o":19.07,"h":19.25,"l":18.4,"c":18.56,"v":464200},{"d":"2012-07-10","o":18.73,"h":18.86,"l":18.07,"c":18.41,"v":665000},{"d":"2012-07-11","o":18.45,"h":18.55,"l":18,"c":18.25,"v":427800},{"d":"2012-07-12","o":18.12,"h":18.23,"l":17.91,"c":17.95,"v":472200},{"d":"2012-07-13","o":18.05,"h":18.37,"l":17.9,"c":18.19,"v":757700},{"d":"2012-07-16","o":17.9,"h":18.49,"l":17.85,"c":18.25,"v":757000},{"d":"2012-07-17","o":18.42,"h":19.41,"l":18.11,"c":18.67,"v":1443300},{"d":"2012-07-18","o":18.62,"h":19.69,"l":18.62,"c":19.43,"v":955000},{"d":"2012-07-19","o":19.49,"h":19.61,"l":19.22,"c":19.3,"v":611700},{"d":"2012-07-20","o":19.11,"h":19.46,"l":18.87,"c":18.99,"v":4392600},{"d":"2012-07-23","o":18.61,"h":18.74,"l":18.4,"c":18.64,"v":467900},{"d":"2012-07-24","o":18.73,"h":18.73,"l":18.41,"c":18.53,"v":451400},{"d":"2012-07-25","o":18.6,"h":18.75,"l":18.46,"c":18.57,"v":366700},{"d":"2012-07-26","o":18.89,"h":18.94,"l":18.59,"c":18.67,"v":423700},{"d":"2012-07-27","o":18.72,"h":19.1,"l":18.54,"c":18.89,"v":320000},{"d":"2012-07-30","o":18.89,"h":19.08,"l":18.59,"c":18.74,"v":246700},{"d":"2012-07-31","o":18.71,"h":18.85,"l":18.41,"c":18.6,"v":376700},{"d":"2012-08-01","o":18.66,"h":18.66,"l":18.18,"c":18.2,"v":365300},{"d":"2012-08-02","o":18.01,"h":18.39,"l":17.98,"c":18.17,"v":260100},{"d":"2012-08-03","o":18.42,"h":19.05,"l":18.39,"c":18.9,"v":257300},{"d":"2012-08-06","o":18.88,"h":19.08,"l":18.73,"c":18.88,"v":157000},{"d":"2012-08-07","o":19.02,"h":19.13,"l":18.81,"c":18.83,"v":247200},{"d":"2012-08-08","o":18.77,"h":19.01,"l":18.75,"c":18.91,"v":168300},{"d":"2012-08-09","o":18.88,"h":19.04,"l":18.79,"c":18.96,"v":185200},{"d":"2012-08-10","o":18.94,"h":19.04,"l":18.9,"c":19.01,"v":149000},{"d":"2012-08-13","o":19.02,"h":19.02,"l":18.54,"c":19.01,"v":289400},{"d":"2012-08-14","o":19.11,"h":19.28,"l":18.93,"c":18.98,"v":370900},{"d":"2012-08-15","o":18.92,"h":19.42,"l":18.9,"c":19.38,"v":349600},{"d":"2012-08-16","o":19.4,"h":20.12,"l":19.34,"c":20.09,"v":357500},{"d":"2012-08-17","o":20.03,"h":20.49,"l":19.94,"c":20.39,"v":352200},{"d":"2012-08-20","o":20.31,"h":20.49,"l":20.17,"c":20.46,"v":214000},{"d":"2012-08-21","o":20.48,"h":20.83,"l":20.42,"c":20.47,"v":195800},{"d":"2012-08-22","o":20.47,"h":20.54,"l":20.23,"c":20.3,"v":440300},{"d":"2012-08-23","o":20.23,"h":20.46,"l":20.13,"c":20.32,"v":186400},{"d":"2012-08-24","o":20.25,"h":20.68,"l":20.23,"c":20.53,"v":184100},{"d":"2012-08-27","o":20.59,"h":20.65,"l":20.34,"c":20.4,"v":182800},{"d":"2012-08-28","o":20.34,"h":20.64,"l":20.24,"c":20.34,"v":316200},{"d":"2012-08-29","o":20.39,"h":20.54,"l":20.29,"c":20.36,"v":204700},{"d":"2012-08-30","o":20.27,"h":20.28,"l":20.08,"c":20.18,"v":246200},{"d":"2012-08-31","o":20.39,"h":20.49,"l":20.13,"c":20.22,"v":459200},{"d":"2012-09-04","o":20.25,"h":20.25,"l":19.83,"c":20.06,"v":519700},{"d":"2012-09-05","o":20.11,"h":20.48,"l":19.95,"c":20.35,"v":403700},{"d":"2012-09-06","o":18.56,"h":20.09,"l":18.31,"c":19.4,"v":1247000},{"d":"2012-09-07","o":19.44,"h":19.44,"l":19.08,"c":19.21,"v":366900},{"d":"2012-09-10","o":19.14,"h":19.17,"l":18.67,"c":18.68,"v":560900},{"d":"2012-09-11","o":18.65,"h":18.88,"l":18.55,"c":18.68,"v":412400},{"d":"2012-09-12","o":18.79,"h":18.86,"l":18.61,"c":18.71,"v":345300},{"d":"2012-09-13","o":18.78,"h":19.01,"l":18.65,"c":18.94,"v":371600},{"d":"2012-09-14","o":18.91,"h":19,"l":18.78,"c":18.83,"v":342100},{"d":"2012-09-17","o":18.78,"h":18.9,"l":18.67,"c":18.82,"v":159700},{"d":"2012-09-18","o":18.75,"h":19,"l":18.64,"c":18.98,"v":264000},{"d":"2012-09-19","o":19,"h":19.08,"l":18.81,"c":18.91,"v":203900},{"d":"2012-09-20","o":18.8,"h":18.96,"l":18.66,"c":18.67,"v":260600},{"d":"2012-09-21","o":18.76,"h":19.02,"l":18.74,"c":18.91,"v":620400},{"d":"2012-09-24","o":18.86,"h":18.94,"l":18.65,"c":18.8,"v":369200},{"d":"2012-09-25","o":18.88,"h":19.16,"l":18.85,"c":18.93,"v":666100},{"d":"2012-09-26","o":18.98,"h":19.02,"l":18.86,"c":18.99,"v":348400},{"d":"2012-09-27","o":19,"h":19.08,"l":18.84,"c":19.03,"v":492300},{"d":"2012-09-28","o":18.91,"h":19.05,"l":18.87,"c":18.93,"v":388100},{"d":"2012-10-01","o":19.04,"h":19.15,"l":18.85,"c":18.91,"v":255700},{"d":"2012-10-02","o":18.93,"h":19.05,"l":18.83,"c":19.05,"v":299100},{"d":"2012-10-03","o":19.08,"h":19.15,"l":18.91,"c":18.97,"v":356200},{"d":"2012-10-04","o":19,"h":19.06,"l":18.9,"c":18.97,"v":388800},{"d":"2012-10-05","o":19.02,"h":19.02,"l":18.46,"c":18.49,"v":512900},{"d":"2012-10-08","o":18.43,"h":18.48,"l":18.15,"c":18.3,"v":496500},{"d":"2012-10-09","o":18.33,"h":18.42,"l":18.21,"c":18.35,"v":462000},{"d":"2012-10-10","o":18.32,"h":18.4,"l":18.27,"c":18.34,"v":343500},{"d":"2012-10-11","o":18.42,"h":18.48,"l":18.31,"c":18.31,"v":438400},{"d":"2012-10-12","o":18.28,"h":18.28,"l":18.1,"c":18.12,"v":332600},{"d":"2012-10-15","o":18.12,"h":18.15,"l":17.95,"c":18.06,"v":282800},{"d":"2012-10-16","o":18.17,"h":18.54,"l":18.05,"c":18.51,"v":391800},{"d":"2012-10-17","o":18.52,"h":18.56,"l":18.37,"c":18.54,"v":172600},{"d":"2012-10-18","o":18.51,"h":18.59,"l":18.45,"c":18.52,"v":154000},{"d":"2012-10-19","o":18.41,"h":18.56,"l":18.26,"c":18.47,"v":269000},{"d":"2012-10-22","o":18.48,"h":18.6,"l":18.34,"c":18.43,"v":125100},{"d":"2012-10-23","o":18.31,"h":18.31,"l":18.02,"c":18.23,"v":137400},{"d":"2012-10-24","o":18.32,"h":18.32,"l":17.99,"c":18.08,"v":376700},{"d":"2012-10-25","o":18.24,"h":18.53,"l":18.21,"c":18.53,"v":205800},{"d":"2012-10-26","o":18.5,"h":18.89,"l":18.48,"c":18.87,"v":275800},{"d":"2012-10-31","o":18.93,"h":19.13,"l":18.91,"c":19,"v":534100},{"d":"2012-11-01","o":18.99,"h":19.15,"l":18.8,"c":19.14,"v":497100},{"d":"2012-11-02","o":19.24,"h":19.9,"l":19.16,"c":19.71,"v":651300},{"d":"2012-11-05","o":19.66,"h":19.71,"l":19.2,"c":19.29,"v":310200},{"d":"2012-11-06","o":19.28,"h":19.63,"l":19.15,"c":19.48,"v":171000},{"d":"2012-11-07","o":19.32,"h":19.32,"l":18.99,"c":19.12,"v":177800},{"d":"2012-11-08","o":19.13,"h":19.32,"l":18.84,"c":19.16,"v":319700},{"d":"2012-11-09","o":19.06,"h":19.29,"l":18.9,"c":19.02,"v":136200},{"d":"2012-11-12","o":19.01,"h":19.08,"l":18.8,"c":18.87,"v":98600},{"d":"2012-11-13","o":18.84,"h":19.01,"l":18.78,"c":18.84,"v":368300},{"d":"2012-11-14","o":18.94,"h":19.01,"l":18.69,"c":18.77,"v":185600},{"d":"2012-11-15","o":18.71,"h":18.73,"l":18.22,"c":18.27,"v":165100},{"d":"2012-11-16","o":18.2,"h":18.39,"l":17.98,"c":18.37,"v":192300},{"d":"2012-11-19","o":18.5,"h":18.61,"l":18.19,"c":18.36,"v":247600},{"d":"2012-11-20","o":18.35,"h":18.53,"l":18.2,"c":18.53,"v":105500},{"d":"2012-11-21","o":18.56,"h":18.73,"l":18.38,"c":18.69,"v":108100},{"d":"2012-11-23","o":18.71,"h":18.97,"l":18.71,"c":18.97,"v":61500},{"d":"2012-11-26","o":18.94,"h":19.02,"l":18.76,"c":18.97,"v":161200},{"d":"2012-11-27","o":18.97,"h":19.02,"l":18.85,"c":18.95,"v":134800},{"d":"2012-11-28","o":18.87,"h":19.05,"l":18.81,"c":19.05,"v":218000},{"d":"2012-11-29","o":19.18,"h":19.38,"l":18.97,"c":19.06,"v":285600},{"d":"2012-11-30","o":19.12,"h":19.24,"l":19,"c":19.08,"v":361100},{"d":"2012-12-03","o":19.14,"h":19.34,"l":18.22,"c":19.28,"v":190100},{"d":"2012-12-04","o":19.25,"h":19.43,"l":19.11,"c":19.28,"v":220200},{"d":"2012-12-05","o":19.3,"h":19.43,"l":19.07,"c":19.35,"v":140600},{"d":"2012-12-06","o":19.37,"h":19.64,"l":19.24,"c":19.55,"v":157500},{"d":"2012-12-07","o":19.62,"h":19.67,"l":19.45,"c":19.56,"v":112100},{"d":"2012-12-10","o":19.55,"h":19.97,"l":19.53,"c":19.73,"v":400200},{"d":"2012-12-11","o":20,"h":20.37,"l":19.81,"c":20.15,"v":604500},{"d":"2012-12-12","o":20.78,"h":20.87,"l":20.24,"c":20.32,"v":556400},{"d":"2012-12-13","o":20.33,"h":20.64,"l":20.15,"c":20.31,"v":409700},{"d":"2012-12-14","o":20.29,"h":20.45,"l":20.2,"c":20.24,"v":226400},{"d":"2012-12-17","o":20.28,"h":20.45,"l":20.17,"c":20.25,"v":255400},{"d":"2012-12-18","o":20.27,"h":20.5,"l":20.12,"c":20.5,"v":239200},{"d":"2012-12-19","o":20.34,"h":20.53,"l":20.19,"c":20.29,"v":214400},{"d":"2012-12-20","o":20.31,"h":20.41,"l":20.15,"c":20.33,"v":176600},{"d":"2012-12-21","o":20.26,"h":20.26,"l":19.93,"c":20.21,"v":525600},{"d":"2012-12-24","o":20.12,"h":20.16,"l":19.97,"c":20.1,"v":75600},{"d":"2012-12-26","o":20.11,"h":20.17,"l":19.9,"c":20.06,"v":122400},{"d":"2012-12-27","o":20.04,"h":20.04,"l":19.6,"c":19.88,"v":161100},{"d":"2012-12-28","o":19.84,"h":19.87,"l":19.58,"c":19.58,"v":139300},{"d":"2012-12-31","o":19.64,"h":19.98,"l":19.55,"c":19.95,"v":185100},{"d":"2013-01-02","o":20.22,"h":20.68,"l":20.04,"c":20.39,"v":451000},{"d":"2013-01-03","o":20.36,"h":20.55,"l":20.26,"c":20.51,"v":156500},{"d":"2013-01-04","o":20.6,"h":20.79,"l":20.42,"c":20.76,"v":152400},{"d":"2013-01-07","o":20.65,"h":20.8,"l":20.45,"c":20.52,"v":281800},{"d":"2013-01-08","o":20.51,"h":20.53,"l":20.34,"c":20.51,"v":167000},{"d":"2013-01-09","o":20.56,"h":20.63,"l":20.33,"c":20.51,"v":155900},{"d":"2013-01-10","o":20.6,"h":20.6,"l":20.38,"c":20.49,"v":153900},{"d":"2013-01-11","o":20.55,"h":20.63,"l":20.37,"c":20.51,"v":714100},{"d":"2013-01-14","o":20.45,"h":20.58,"l":20.41,"c":20.51,"v":374200},{"d":"2013-01-15","o":20.42,"h":20.67,"l":20.4,"c":20.49,"v":253900},{"d":"2013-01-16","o":20.5,"h":20.58,"l":20.41,"c":20.51,"v":295100},{"d":"2013-01-17","o":20.6,"h":20.84,"l":20.59,"c":20.74,"v":583600},{"d":"2013-01-18","o":20.75,"h":21.05,"l":20.75,"c":20.97,"v":230100},{"d":"2013-01-22","o":20.9,"h":20.97,"l":20.77,"c":20.96,"v":213900},{"d":"2013-01-23","o":21.01,"h":21.02,"l":20.92,"c":21.01,"v":222700},{"d":"2013-01-24","o":20.97,"h":21.49,"l":20.93,"c":21.44,"v":351100},{"d":"2013-01-25","o":21.5,"h":21.81,"l":21.25,"c":21.77,"v":479100},{"d":"2013-01-28","o":21.86,"h":22,"l":21.67,"c":21.85,"v":316800},{"d":"2013-01-29","o":21.86,"h":21.91,"l":21.69,"c":21.9,"v":284300},{"d":"2013-01-30","o":21.82,"h":21.93,"l":21.6,"c":21.75,"v":443600},{"d":"2013-01-31","o":21.84,"h":21.94,"l":21.74,"c":21.92,"v":346400},{"d":"2013-02-01","o":22,"h":22.2,"l":21.9,"c":22.15,"v":250200},{"d":"2013-02-04","o":22.04,"h":22.04,"l":21.69,"c":21.76,"v":242500},{"d":"2013-02-05","o":21.89,"h":21.99,"l":21.76,"c":21.94,"v":159000},{"d":"2013-02-06","o":21.82,"h":22.04,"l":21.75,"c":22.04,"v":132700},{"d":"2013-02-07","o":22,"h":22.31,"l":21.93,"c":22,"v":594000},{"d":"2013-02-08","o":22,"h":22.24,"l":21.97,"c":22.08,"v":269800},{"d":"2013-02-11","o":22.01,"h":22.18,"l":21.99,"c":22.06,"v":78000},{"d":"2013-02-12","o":22.03,"h":22.21,"l":22.03,"c":22.14,"v":114000},{"d":"2013-02-13","o":22.18,"h":22.56,"l":22.11,"c":22.56,"v":203500},{"d":"2013-02-14","o":22.49,"h":22.84,"l":22.36,"c":22.76,"v":204400},{"d":"2013-02-15","o":22.84,"h":23.23,"l":22.7,"c":23.1,"v":319700},{"d":"2013-02-19","o":23.13,"h":23.47,"l":23.09,"c":23.43,"v":299100},{"d":"2013-02-20","o":23.41,"h":23.48,"l":23,"c":23.01,"v":299400},{"d":"2013-02-21","o":23,"h":23.3,"l":22.7,"c":22.86,"v":186100},{"d":"2013-02-22","o":22.99,"h":23.13,"l":22.89,"c":23.08,"v":157900},{"d":"2013-02-25","o":23.17,"h":23.21,"l":22.42,"c":22.43,"v":224200},{"d":"2013-02-26","o":22.55,"h":22.8,"l":22.54,"c":22.73,"v":184100},{"d":"2013-02-27","o":22.7,"h":22.89,"l":22.65,"c":22.71,"v":243600},{"d":"2013-02-28","o":22.74,"h":22.95,"l":22.68,"c":22.7,"v":233900},{"d":"2013-03-01","o":22.57,"h":22.91,"l":22.49,"c":22.73,"v":182600},{"d":"2013-03-04","o":22.73,"h":22.91,"l":22.54,"c":22.74,"v":370200},{"d":"2013-03-05","o":23.23,"h":23.38,"l":21.33,"c":22.04,"v":1019800},{"d":"2013-03-06","o":22.13,"h":22.44,"l":21.8,"c":21.95,"v":239400},{"d":"2013-03-07","o":22,"h":22.14,"l":21.97,"c":21.98,"v":201200},{"d":"2013-03-08","o":22.15,"h":22.36,"l":21.85,"c":21.89,"v":256400},{"d":"2013-03-11","o":21.86,"h":22.02,"l":21.72,"c":21.83,"v":326100},{"d":"2013-03-12","o":21.81,"h":21.99,"l":21.5,"c":21.72,"v":317500},{"d":"2013-03-13","o":21.78,"h":22.58,"l":21.78,"c":21.96,"v":437000},{"d":"2013-03-14","o":21.96,"h":22.24,"l":21.88,"c":22.04,"v":328000},{"d":"2013-03-15","o":22.1,"h":22.17,"l":21.87,"c":22.06,"v":504600},{"d":"2013-03-18","o":21.85,"h":22.12,"l":21.85,"c":22.01,"v":229500},{"d":"2013-03-19","o":22,"h":22.17,"l":21.89,"c":22.01,"v":152700},{"d":"2013-03-20","o":22.06,"h":22.28,"l":22,"c":22.17,"v":186500},{"d":"2013-03-21","o":22.12,"h":22.27,"l":21.94,"c":22.08,"v":159100},{"d":"2013-03-22","o":22.15,"h":22.2,"l":21.89,"c":21.94,"v":150600},{"d":"2013-03-25","o":22.02,"h":22.15,"l":21.86,"c":22.04,"v":132600},{"d":"2013-03-26","o":22.06,"h":22.15,"l":21.98,"c":22.14,"v":179800},{"d":"2013-03-27","o":21.99,"h":22.03,"l":21.82,"c":21.98,"v":98600},{"d":"2013-03-28","o":22.04,"h":22.28,"l":21.96,"c":22.24,"v":162500},{"d":"2013-04-01","o":22.23,"h":22.29,"l":21.5,"c":21.81,"v":277500},{"d":"2013-04-02","o":21.81,"h":22,"l":21.74,"c":21.75,"v":164500},{"d":"2013-04-03","o":21.77,"h":21.87,"l":21.44,"c":21.59,"v":208100},{"d":"2013-04-04","o":21.56,"h":21.62,"l":21.43,"c":21.52,"v":132200},{"d":"2013-04-05","o":21.26,"h":21.44,"l":21.17,"c":21.34,"v":184100},{"d":"2013-04-08","o":21.39,"h":21.46,"l":21.17,"c":21.3,"v":101800},{"d":"2013-04-09","o":21.29,"h":21.58,"l":21.27,"c":21.35,"v":219900},{"d":"2013-04-10","o":21.39,"h":21.79,"l":21.36,"c":21.73,"v":164800},{"d":"2013-04-11","o":21.65,"h":21.66,"l":21.39,"c":21.53,"v":215000},{"d":"2013-04-12","o":21.46,"h":21.52,"l":21.31,"c":21.45,"v":153300},{"d":"2013-04-15","o":21.36,"h":21.39,"l":20.67,"c":20.7,"v":258100},{"d":"2013-04-16","o":20.84,"h":20.91,"l":20.64,"c":20.89,"v":236800},{"d":"2013-04-17","o":20.72,"h":20.9,"l":20.56,"c":20.59,"v":310200},{"d":"2013-04-18","o":20.57,"h":20.64,"l":20.3,"c":20.46,"v":267400},{"d":"2013-04-19","o":20.46,"h":20.77,"l":20.38,"c":20.46,"v":221200},{"d":"2013-04-22","o":20.46,"h":20.72,"l":20.09,"c":20.62,"v":197900},{"d":"2013-04-23","o":20.77,"h":20.97,"l":20.63,"c":20.9,"v":163300},{"d":"2013-04-24","o":20.85,"h":21.16,"l":20.73,"c":21.15,"v":199200},{"d":"2013-04-25","o":21.23,"h":22,"l":21.13,"c":21.77,"v":275200},{"d":"2013-04-26","o":21.79,"h":22.02,"l":21.53,"c":21.92,"v":371500},{"d":"2013-04-29","o":21.92,"h":22.57,"l":21.83,"c":22.54,"v":352500},{"d":"2013-04-30","o":22.55,"h":22.69,"l":22.39,"c":22.55,"v":315700},{"d":"2013-05-01","o":22.51,"h":22.73,"l":22.17,"c":22.18,"v":374900},{"d":"2013-05-02","o":22.28,"h":22.61,"l":22.06,"c":22.18,"v":243400},{"d":"2013-05-03","o":22.41,"h":22.94,"l":22.27,"c":22.64,"v":482100},{"d":"2013-05-06","o":22.61,"h":22.66,"l":22.26,"c":22.41,"v":259600},{"d":"2013-05-07","o":22.4,"h":22.55,"l":22.3,"c":22.5,"v":359000},{"d":"2013-05-08","o":22.46,"h":22.54,"l":22.21,"c":22.41,"v":352200},{"d":"2013-05-09","o":22.36,"h":22.44,"l":22.08,"c":22.19,"v":331800},{"d":"2013-05-10","o":22.19,"h":22.45,"l":21.79,"c":22.4,"v":203500},{"d":"2013-05-13","o":22.41,"h":22.43,"l":22.21,"c":22.31,"v":186500},{"d":"2013-05-14","o":22.28,"h":22.52,"l":22.22,"c":22.52,"v":264300},{"d":"2013-05-15","o":22.42,"h":22.77,"l":22.37,"c":22.77,"v":160700},{"d":"2013-05-16","o":22.75,"h":22.94,"l":22.63,"c":22.8,"v":123500},{"d":"2013-05-17","o":22.94,"h":23.3,"l":22.84,"c":23.29,"v":256100},{"d":"2013-05-20","o":23.29,"h":23.5,"l":23.15,"c":23.29,"v":211000},{"d":"2013-05-21","o":23.21,"h":23.5,"l":23.2,"c":23.25,"v":222600},{"d":"2013-05-22","o":23.22,"h":23.74,"l":23.13,"c":23.26,"v":219300},{"d":"2013-05-23","o":23.13,"h":23.46,"l":22.97,"c":23.4,"v":95000},{"d":"2013-05-24","o":23.32,"h":23.51,"l":23.13,"c":23.5,"v":94000},{"d":"2013-05-28","o":23.75,"h":24.28,"l":23.75,"c":24.04,"v":248000},{"d":"2013-05-29","o":23.87,"h":24.02,"l":23.74,"c":23.9,"v":122100},{"d":"2013-05-30","o":24.2,"h":24.39,"l":23.92,"c":24.05,"v":188100},{"d":"2013-05-31","o":24,"h":24.27,"l":23.96,"c":24.18,"v":348700},{"d":"2013-06-03","o":24.21,"h":24.64,"l":24.03,"c":24.6,"v":447400},{"d":"2013-06-04","o":25.52,"h":26.38,"l":24.93,"c":25.44,"v":816500},{"d":"2013-06-05","o":25.49,"h":25.5,"l":25.1,"c":25.16,"v":289700},{"d":"2013-06-06","o":25.2,"h":25.2,"l":24.46,"c":24.64,"v":309800},{"d":"2013-06-07","o":24.85,"h":24.9,"l":24.51,"c":24.66,"v":198300},{"d":"2013-06-10","o":24.7,"h":25.05,"l":24.62,"c":24.91,"v":292300},{"d":"2013-06-11","o":24.75,"h":24.94,"l":24.49,"c":24.86,"v":167900},{"d":"2013-06-12","o":25.03,"h":25.05,"l":24.62,"c":24.62,"v":78800},{"d":"2013-06-13","o":24.58,"h":24.63,"l":24.45,"c":24.5,"v":164000},{"d":"2013-06-14","o":24.48,"h":24.54,"l":24.13,"c":24.14,"v":190300},{"d":"2013-06-17","o":24.35,"h":24.83,"l":24.32,"c":24.74,"v":170700},{"d":"2013-06-18","o":24.79,"h":24.9,"l":24.71,"c":24.79,"v":167600},{"d":"2013-06-19","o":24.74,"h":24.81,"l":24.22,"c":24.29,"v":151200},{"d":"2013-06-20","o":24.05,"h":24.38,"l":23.84,"c":24.19,"v":198300},{"d":"2013-06-21","o":24.25,"h":24.25,"l":23.74,"c":24.1,"v":313500},{"d":"2013-06-24","o":23.86,"h":24.02,"l":23.75,"c":23.85,"v":169700},{"d":"2013-06-25","o":24.05,"h":24.22,"l":23.95,"c":24.1,"v":219900},{"d":"2013-06-26","o":24.28,"h":24.34,"l":24.06,"c":24.23,"v":133200},{"d":"2013-06-27","o":24.4,"h":24.77,"l":24.35,"c":24.64,"v":202300},{"d":"2013-06-28","o":24.59,"h":24.99,"l":24.48,"c":24.51,"v":458400},{"d":"2013-07-01","o":24.6,"h":24.83,"l":24.57,"c":24.73,"v":212900},{"d":"2013-07-02","o":24.62,"h":24.68,"l":24.31,"c":24.44,"v":133800},{"d":"2013-07-03","o":24.31,"h":24.53,"l":24.14,"c":24.26,"v":234400},{"d":"2013-07-05","o":24.56,"h":24.6,"l":24.31,"c":24.59,"v":265800},{"d":"2013-07-08","o":24.65,"h":24.78,"l":24.47,"c":24.75,"v":252700},{"d":"2013-07-09","o":24.84,"h":24.94,"l":24.65,"c":24.75,"v":276500},{"d":"2013-07-10","o":24.7,"h":24.98,"l":24.62,"c":24.88,"v":223000},{"d":"2013-07-11","o":25,"h":25.28,"l":24.98,"c":25.18,"v":211900},{"d":"2013-07-12","o":25.1,"h":25.48,"l":25.1,"c":25.45,"v":148200},{"d":"2013-07-15","o":25.42,"h":25.58,"l":25.38,"c":25.58,"v":124600},{"d":"2013-07-16","o":25.47,"h":25.51,"l":25.26,"c":25.38,"v":147300},{"d":"2013-07-17","o":25.35,"h":25.74,"l":25.31,"c":25.71,"v":209200},{"d":"2013-07-18","o":25.75,"h":26.12,"l":25.64,"c":26.12,"v":270700},{"d":"2013-07-19","o":26.13,"h":26.68,"l":26.01,"c":26.6,"v":353800},{"d":"2013-07-22","o":26.59,"h":26.7,"l":26.19,"c":26.19,"v":206100},{"d":"2013-07-23","o":26.23,"h":26.25,"l":26.06,"c":26.17,"v":174300},{"d":"2013-07-24","o":26.24,"h":26.29,"l":25.77,"c":25.86,"v":223600},{"d":"2013-07-25","o":25.77,"h":26.14,"l":25.51,"c":26.08,"v":183000},{"d":"2013-07-26","o":25.9,"h":26.13,"l":25.6,"c":25.76,"v":128500},{"d":"2013-07-29","o":25.66,"h":25.79,"l":25.38,"c":25.39,"v":124500},{"d":"2013-07-30","o":25.5,"h":25.81,"l":25.5,"c":25.77,"v":142000},{"d":"2013-07-31","o":25.78,"h":26.09,"l":25.77,"c":25.9,"v":159800},{"d":"2013-08-01","o":26.05,"h":26.2,"l":25.96,"c":26.14,"v":109500},{"d":"2013-08-02","o":26,"h":26.19,"l":25.82,"c":26.01,"v":75500},{"d":"2013-08-05","o":25.95,"h":26.2,"l":25.88,"c":26.16,"v":92400},{"d":"2013-08-06","o":26.04,"h":26.12,"l":25.78,"c":26,"v":76100},{"d":"2013-08-07","o":25.91,"h":26.09,"l":25.75,"c":25.84,"v":67400},{"d":"2013-08-08","o":25.96,"h":25.97,"l":25.74,"c":25.78,"v":84500},{"d":"2013-08-09","o":25.71,"h":25.95,"l":25.51,"c":25.82,"v":69000},{"d":"2013-08-12","o":25.65,"h":26,"l":25.65,"c":25.97,"v":82500},{"d":"2013-08-13","o":26,"h":26,"l":25.87,"c":26,"v":191100},{"d":"2013-08-14","o":25.98,"h":25.98,"l":25.64,"c":25.8,"v":94100},{"d":"2013-08-15","o":25.62,"h":25.62,"l":25.01,"c":25.13,"v":122600},{"d":"2013-08-16","o":25,"h":25.28,"l":24.89,"c":25.17,"v":103600},{"d":"2013-08-19","o":25.15,"h":25.49,"l":25.1,"c":25.19,"v":174300},{"d":"2013-08-20","o":25.19,"h":25.58,"l":25.1,"c":25.55,"v":70300},{"d":"2013-08-21","o":25.44,"h":25.61,"l":25.07,"c":25.13,"v":105600},{"d":"2013-08-22","o":25.19,"h":25.59,"l":25.19,"c":25.41,"v":79600},{"d":"2013-08-23","o":25.47,"h":25.86,"l":25.35,"c":25.82,"v":100900},{"d":"2013-08-26","o":25.8,"h":25.95,"l":25.59,"c":25.62,"v":101500},{"d":"2013-08-27","o":25.45,"h":25.55,"l":24.96,"c":25.03,"v":167800},{"d":"2013-08-28","o":25.03,"h":25.17,"l":24.55,"c":24.62,"v":108100},{"d":"2013-08-29","o":24.57,"h":25.04,"l":24.57,"c":24.81,"v":87000},{"d":"2013-08-30","o":24.75,"h":24.75,"l":24.11,"c":24.15,"v":122200},{"d":"2013-09-03","o":24.48,"h":24.77,"l":24.14,"c":24.59,"v":180500},{"d":"2013-09-04","o":25.01,"h":25.67,"l":24.49,"c":25.56,"v":348700},{"d":"2013-09-05","o":25.64,"h":25.78,"l":25.44,"c":25.6,"v":155800},{"d":"2013-09-06","o":25.6,"h":25.6,"l":24.84,"c":25.3,"v":204300},{"d":"2013-09-09","o":25.32,"h":25.67,"l":25.32,"c":25.67,"v":146500},{"d":"2013-09-10","o":25.78,"h":25.79,"l":25.5,"c":25.66,"v":167700},{"d":"2013-09-11","o":25.59,"h":25.76,"l":25.48,"c":25.63,"v":187400},{"d":"2013-09-12","o":25.67,"h":25.76,"l":25.5,"c":25.66,"v":108800},{"d":"2013-09-13","o":25.78,"h":25.86,"l":25.67,"c":25.72,"v":126500},{"d":"2013-09-16","o":25.87,"h":25.97,"l":25.75,"c":25.86,"v":166100},{"d":"2013-09-17","o":25.75,"h":26,"l":25.7,"c":25.98,"v":164500},{"d":"2013-09-18","o":25.91,"h":26.13,"l":25.81,"c":26.03,"v":230100},{"d":"2013-09-19","o":26.06,"h":26.13,"l":25.95,"c":26.05,"v":146100},{"d":"2013-09-20","o":26.21,"h":26.24,"l":26.07,"c":26.19,"v":449600},{"d":"2013-09-23","o":26.19,"h":26.73,"l":26.19,"c":26.52,"v":253300},{"d":"2013-09-24","o":26.48,"h":26.67,"l":26.38,"c":26.46,"v":219300},{"d":"2013-09-25","o":26.43,"h":26.67,"l":26.3,"c":26.34,"v":161700},{"d":"2013-09-26","o":26.43,"h":26.58,"l":26.24,"c":26.5,"v":143700},{"d":"2013-09-27","o":26.32,"h":26.6,"l":26.32,"c":26.55,"v":147200},{"d":"2013-09-30","o":26.35,"h":26.75,"l":26.32,"c":26.62,"v":179300},{"d":"2013-10-01","o":26.39,"h":26.87,"l":26.39,"c":26.79,"v":137000},{"d":"2013-10-02","o":26.7,"h":26.7,"l":26.39,"c":26.45,"v":148800},{"d":"2013-10-03","o":26.33,"h":26.71,"l":26.03,"c":26.35,"v":207800},{"d":"2013-10-04","o":26.28,"h":26.51,"l":26.21,"c":26.35,"v":62100},{"d":"2013-10-07","o":26.14,"h":26.32,"l":25.97,"c":25.98,"v":122200},{"d":"2013-10-08","o":25.9,"h":26.07,"l":25.71,"c":25.9,"v":164100},{"d":"2013-10-09","o":25.9,"h":26.08,"l":25.76,"c":25.85,"v":170900},{"d":"2013-10-10","o":26.14,"h":26.91,"l":26.04,"c":26.89,"v":205000},{"d":"2013-10-11","o":26.79,"h":27.2,"l":26.79,"c":27.17,"v":201800},{"d":"2013-10-14","o":26.98,"h":27.57,"l":26.98,"c":27.32,"v":238900},{"d":"2013-10-15","o":27.08,"h":27.35,"l":26.95,"c":27.02,"v":212600},{"d":"2013-10-16","o":27.22,"h":27.24,"l":26.96,"c":27.01,"v":264100},{"d":"2013-10-17","o":27,"h":27.37,"l":26.97,"c":27.37,"v":284600},{"d":"2013-10-18","o":27.6,"h":28.23,"l":27.42,"c":28.06,"v":366700},{"d":"2013-10-21","o":28.12,"h":28.51,"l":28.12,"c":28.45,"v":295500},{"d":"2013-10-22","o":28.49,"h":29.06,"l":28.39,"c":28.99,"v":379600},{"d":"2013-10-23","o":28.94,"h":29.2,"l":28.69,"c":28.82,"v":633300},{"d":"2013-10-24","o":28.84,"h":28.88,"l":28.47,"c":28.63,"v":196700},{"d":"2013-10-25","o":28.65,"h":28.65,"l":28.3,"c":28.52,"v":142200},{"d":"2013-10-28","o":28.52,"h":28.58,"l":28.27,"c":28.4,"v":125700},{"d":"2013-10-29","o":28.4,"h":28.55,"l":28.04,"c":28.12,"v":229600},{"d":"2013-10-30","o":28.16,"h":28.24,"l":27.37,"c":27.4,"v":327700},{"d":"2013-10-31","o":27.45,"h":27.9,"l":27.38,"c":27.51,"v":252100},{"d":"2013-11-01","o":27.46,"h":27.89,"l":27.46,"c":27.74,"v":367800},{"d":"2013-11-04","o":27.86,"h":28.04,"l":27.59,"c":27.74,"v":301700},{"d":"2013-11-05","o":27.59,"h":27.94,"l":27.5,"c":27.69,"v":240000},{"d":"2013-11-06","o":27.84,"h":27.94,"l":27.52,"c":27.61,"v":121400},{"d":"2013-11-07","o":27.65,"h":27.77,"l":27.25,"c":27.3,"v":180500},{"d":"2013-11-08","o":27.26,"h":28,"l":27.22,"c":27.88,"v":194700},{"d":"2013-11-11","o":27.77,"h":27.84,"l":27.48,"c":27.56,"v":187600},{"d":"2013-11-12","o":27.5,"h":27.7,"l":27.41,"c":27.68,"v":76900},{"d":"2013-11-13","o":27.58,"h":27.87,"l":27.58,"c":27.87,"v":134600},{"d":"2013-11-14","o":27.91,"h":28,"l":27.82,"c":27.98,"v":99300},{"d":"2013-11-15","o":27.94,"h":28.08,"l":27.63,"c":28.05,"v":203300},{"d":"2013-11-18","o":28.07,"h":28.12,"l":27.76,"c":27.92,"v":207400},{"d":"2013-11-19","o":27.77,"h":28.05,"l":27.45,"c":27.52,"v":140300},{"d":"2013-11-20","o":27.59,"h":27.63,"l":27.39,"c":27.49,"v":95600},{"d":"2013-11-21","o":27.61,"h":27.84,"l":27.58,"c":27.74,"v":164000},{"d":"2013-11-22","o":27.8,"h":28,"l":27.77,"c":27.88,"v":145100},{"d":"2013-11-25","o":27.88,"h":28.12,"l":27.85,"c":27.93,"v":128800},{"d":"2013-11-26","o":27.91,"h":28,"l":27.86,"c":27.92,"v":207200},{"d":"2013-11-27","o":27.99,"h":27.99,"l":27.87,"c":27.95,"v":152800},{"d":"2013-11-29","o":28,"h":28.02,"l":27.81,"c":27.81,"v":118700},{"d":"2013-12-02","o":27.86,"h":27.96,"l":27.59,"c":27.75,"v":165200},{"d":"2013-12-03","o":27.66,"h":27.79,"l":27.39,"c":27.49,"v":362600},{"d":"2013-12-04","o":27.36,"h":27.55,"l":27.15,"c":27.39,"v":179900},{"d":"2013-12-05","o":27.32,"h":27.61,"l":27.26,"c":27.6,"v":151900},{"d":"2013-12-06","o":27.8,"h":27.95,"l":27.64,"c":27.81,"v":395900},{"d":"2013-12-09","o":27.84,"h":27.97,"l":27.51,"c":27.75,"v":318300},{"d":"2013-12-10","o":28,"h":28.11,"l":26.27,"c":26.79,"v":541800},{"d":"2013-12-11","o":26.76,"h":27.39,"l":26.62,"c":27.05,"v":347100},{"d":"2013-12-12","o":27.14,"h":27.84,"l":27,"c":27.74,"v":276300},{"d":"2013-12-13","o":27.83,"h":27.94,"l":27.35,"c":27.58,"v":355600},{"d":"2013-12-16","o":27.65,"h":27.99,"l":27.4,"c":27.83,"v":171700},{"d":"2013-12-17","o":27.78,"h":27.78,"l":27.38,"c":27.4,"v":119600},{"d":"2013-12-18","o":27.46,"h":27.65,"l":27.12,"c":27.6,"v":250400},{"d":"2013-12-19","o":27.59,"h":27.99,"l":27.43,"c":27.5,"v":251100},{"d":"2013-12-20","o":27.61,"h":28.36,"l":27.55,"c":28.06,"v":865200},{"d":"2013-12-23","o":28.17,"h":28.38,"l":28.12,"c":28.29,"v":197300},{"d":"2013-12-24","o":28.37,"h":28.68,"l":28.09,"c":28.58,"v":78500},{"d":"2013-12-26","o":28.61,"h":28.75,"l":28.44,"c":28.49,"v":160100},{"d":"2013-12-27","o":28.62,"h":28.75,"l":28.46,"c":28.66,"v":161900},{"d":"2013-12-30","o":28.51,"h":28.81,"l":28.51,"c":28.81,"v":163300},{"d":"2013-12-31","o":28.88,"h":29.03,"l":28.54,"c":28.59,"v":185500},{"d":"2014-01-02","o":28.45,"h":28.66,"l":28.14,"c":28.24,"v":223700},{"d":"2014-01-03","o":28.23,"h":28.6,"l":27.97,"c":28.43,"v":163800},{"d":"2014-01-06","o":28.53,"h":28.67,"l":28.28,"c":28.33,"v":202200},{"d":"2014-01-07","o":28.4,"h":28.57,"l":28.25,"c":28.45,"v":137400},{"d":"2014-01-08","o":28.41,"h":28.64,"l":28.17,"c":28.28,"v":206900},{"d":"2014-01-09","o":28.39,"h":28.57,"l":28.22,"c":28.45,"v":158600},{"d":"2014-01-10","o":28.48,"h":28.58,"l":28.21,"c":28.39,"v":281500},{"d":"2014-01-13","o":28.28,"h":28.31,"l":27.72,"c":27.83,"v":288800},{"d":"2014-01-14","o":27.89,"h":27.99,"l":27.68,"c":27.9,"v":138400},{"d":"2014-01-15","o":27.81,"h":27.98,"l":27.67,"c":27.79,"v":177600},{"d":"2014-01-16","o":27.76,"h":27.85,"l":27.69,"c":27.77,"v":190200},{"d":"2014-01-17","o":27.7,"h":27.86,"l":27.65,"c":27.8,"v":101800},{"d":"2014-01-21","o":27.9,"h":28.19,"l":27.78,"c":27.97,"v":152300},{"d":"2014-01-22","o":27.98,"h":28.24,"l":27.81,"c":28.21,"v":143200},{"d":"2014-01-23","o":28.05,"h":28.16,"l":27.81,"c":28.09,"v":197300},{"d":"2014-01-24","o":27.89,"h":27.95,"l":27.29,"c":27.4,"v":151000},{"d":"2014-01-27","o":27.27,"h":27.49,"l":26.91,"c":26.98,"v":108100},{"d":"2014-01-28","o":27.05,"h":27.16,"l":26.9,"c":27.1,"v":179300},{"d":"2014-01-29","o":26.87,"h":27.11,"l":26.69,"c":26.77,"v":145600},{"d":"2014-01-30","o":26.92,"h":27.17,"l":26.7,"c":27.04,"v":200600},{"d":"2014-01-31","o":26.64,"h":27.08,"l":26.58,"c":26.66,"v":167800},{"d":"2014-02-03","o":26.66,"h":26.96,"l":25.71,"c":26.01,"v":253800},{"d":"2014-02-04","o":26.09,"h":26.36,"l":25.77,"c":26.3,"v":187200},{"d":"2014-02-05","o":26.14,"h":26.27,"l":25.99,"c":26.12,"v":188400},{"d":"2014-02-06","o":26.13,"h":26.27,"l":26.05,"c":26.2,"v":205200},{"d":"2014-02-07","o":26.29,"h":26.54,"l":26.29,"c":26.5,"v":140900},{"d":"2014-02-10","o":26.41,"h":26.44,"l":26.06,"c":26.4,"v":130800},{"d":"2014-02-11","o":26.52,"h":27.1,"l":26.46,"c":27.07,"v":289400},{"d":"2014-02-12","o":27.13,"h":27.43,"l":27.11,"c":27.24,"v":149800},{"d":"2014-02-13","o":27.08,"h":27.62,"l":27.07,"c":27.51,"v":111100},{"d":"2014-02-14","o":27.54,"h":27.54,"l":27.06,"c":27.44,"v":133800},{"d":"2014-02-18","o":27.4,"h":27.69,"l":27.1,"c":27.6,"v":207300},{"d":"2014-02-19","o":27.51,"h":27.83,"l":27.33,"c":27.37,"v":225200},{"d":"2014-02-20","o":27.38,"h":27.66,"l":27.28,"c":27.59,"v":183800},{"d":"2014-02-21","o":27.75,"h":27.84,"l":27.43,"c":27.7,"v":338500},{"d":"2014-02-24","o":27.71,"h":28.15,"l":27.63,"c":27.86,"v":262000},{"d":"2014-02-25","o":27.93,"h":27.96,"l":27.64,"c":27.74,"v":209100},{"d":"2014-02-26","o":27.84,"h":28.03,"l":27.68,"c":27.97,"v":294600},{"d":"2014-02-27","o":27.97,"h":28.18,"l":27.84,"c":28.12,"v":159800},{"d":"2014-02-28","o":28.19,"h":28.32,"l":27.97,"c":28.23,"v":281700},{"d":"2014-03-03","o":27.93,"h":28.25,"l":27.8,"c":28.23,"v":185200},{"d":"2014-03-04","o":28.53,"h":29.5,"l":28.47,"c":29.43,"v":455900},{"d":"2014-03-05","o":28.81,"h":28.82,"l":27.63,"c":28.14,"v":626000},{"d":"2014-03-06","o":28.22,"h":28.36,"l":27.97,"c":28.28,"v":383100},{"d":"2014-03-07","o":28.32,"h":28.6,"l":28.11,"c":28.44,"v":273500},{"d":"2014-03-10","o":28.47,"h":28.56,"l":28.27,"c":28.56,"v":201800},{"d":"2014-03-11","o":28.6,"h":28.61,"l":28.08,"c":28.25,"v":207100},{"d":"2014-03-12","o":28.08,"h":28.36,"l":27.98,"c":28.27,"v":184200},{"d":"2014-03-13","o":28.42,"h":28.43,"l":27.97,"c":28.15,"v":174100},{"d":"2014-03-14","o":28.02,"h":28.38,"l":28.02,"c":28.27,"v":169100},{"d":"2014-03-17","o":28.45,"h":28.65,"l":28.33,"c":28.5,"v":198100},{"d":"2014-03-18","o":28.48,"h":28.88,"l":28.45,"c":28.88,"v":168800},{"d":"2014-03-19","o":28.79,"h":29,"l":28.58,"c":28.73,"v":169800},{"d":"2014-03-20","o":28.77,"h":28.87,"l":28.62,"c":28.78,"v":133600},{"d":"2014-03-21","o":28.79,"h":29.11,"l":28.75,"c":28.91,"v":499100},{"d":"2014-03-24","o":29,"h":29.04,"l":28.38,"c":28.61,"v":324100},{"d":"2014-03-25","o":28.8,"h":28.85,"l":28.48,"c":28.65,"v":167800},{"d":"2014-03-26","o":28.75,"h":28.77,"l":28.18,"c":28.19,"v":156100},{"d":"2014-03-27","o":28.18,"h":28.29,"l":28.06,"c":28.21,"v":314300},{"d":"2014-03-28","o":28.25,"h":28.43,"l":28.03,"c":28.14,"v":268300},{"d":"2014-03-31","o":28.34,"h":28.81,"l":28.21,"c":28.74,"v":293000},{"d":"2014-04-01","o":28.56,"h":28.85,"l":28.54,"c":28.83,"v":182800},{"d":"2014-04-02","o":28.87,"h":28.87,"l":28.56,"c":28.78,"v":147700},{"d":"2014-04-03","o":28.87,"h":28.99,"l":28.71,"c":28.9,"v":164100},{"d":"2014-04-04","o":29.11,"h":29.11,"l":28.27,"c":28.3,"v":214600},{"d":"2014-04-07","o":28.2,"h":28.26,"l":27.99,"c":28.15,"v":193100},{"d":"2014-04-08","o":28.16,"h":28.8,"l":28.07,"c":28.57,"v":170400},{"d":"2014-04-09","o":28.66,"h":28.67,"l":28.33,"c":28.59,"v":127500},{"d":"2014-04-10","o":28.51,"h":28.95,"l":27.95,"c":28.24,"v":369300},{"d":"2014-04-11","o":27.92,"h":28.18,"l":27.22,"c":27.25,"v":300500},{"d":"2014-04-14","o":27.46,"h":27.48,"l":26.98,"c":27.13,"v":156400},{"d":"2014-04-15","o":27.16,"h":27.34,"l":26.66,"c":26.97,"v":177600},{"d":"2014-04-16","o":27.14,"h":27.33,"l":27.03,"c":27.28,"v":139700},{"d":"2014-04-17","o":27.24,"h":27.79,"l":27.23,"c":27.69,"v":137400},{"d":"2014-04-21","o":27.74,"h":27.79,"l":27.55,"c":27.62,"v":75300},{"d":"2014-04-22","o":27.68,"h":28.08,"l":27.63,"c":27.83,"v":161900},{"d":"2014-04-23","o":27.83,"h":28.05,"l":27.55,"c":27.55,"v":181100},{"d":"2014-04-24","o":27.76,"h":27.76,"l":27.29,"c":27.35,"v":145600},{"d":"2014-04-25","o":27.19,"h":27.29,"l":26.95,"c":26.95,"v":180200},{"d":"2014-04-28","o":27.14,"h":27.26,"l":26.66,"c":27.1,"v":175400},{"d":"2014-04-29","o":27.27,"h":27.47,"l":27.02,"c":27.09,"v":157500},{"d":"2014-04-30","o":26.93,"h":27.21,"l":26.7,"c":27.09,"v":193400},{"d":"2014-05-01","o":27.1,"h":27.1,"l":26.53,"c":26.86,"v":268900},{"d":"2014-05-02","o":26.92,"h":27.46,"l":26.87,"c":27.18,"v":182700},{"d":"2014-05-05","o":27.1,"h":27.21,"l":26.85,"c":27.16,"v":192500},{"d":"2014-05-06","o":27.03,"h":27.12,"l":26.61,"c":26.71,"v":159500},{"d":"2014-05-07","o":26.79,"h":27,"l":26.38,"c":26.9,"v":187600},{"d":"2014-05-08","o":26.78,"h":27.1,"l":26.43,"c":26.48,"v":199300},{"d":"2014-05-09","o":26.37,"h":26.86,"l":26.37,"c":26.79,"v":184300},{"d":"2014-05-12","o":26.93,"h":27.59,"l":26.9,"c":27.5,"v":164100},{"d":"2014-05-13","o":27.44,"h":27.53,"l":27.15,"c":27.17,"v":203300},{"d":"2014-05-14","o":27.05,"h":27.1,"l":26.42,"c":26.49,"v":167400},{"d":"2014-05-15","o":26.39,"h":26.44,"l":25.88,"c":26.26,"v":127100},{"d":"2014-05-16","o":26.2,"h":26.53,"l":26.07,"c":26.51,"v":161300},{"d":"2014-05-19","o":26.39,"h":26.83,"l":26.39,"c":26.77,"v":116600},{"d":"2014-05-20","o":26.64,"h":26.64,"l":26.04,"c":26.19,"v":209500},{"d":"2014-05-21","o":26.34,"h":26.43,"l":25.98,"c":26.21,"v":163700},{"d":"2014-05-22","o":26.32,"h":26.47,"l":26.07,"c":26.39,"v":109200},{"d":"2014-05-23","o":26.41,"h":27.54,"l":26.3,"c":27.25,"v":302300},{"d":"2014-05-27","o":27.44,"h":27.79,"l":27.38,"c":27.48,"v":85700},{"d":"2014-05-28","o":27.45,"h":27.58,"l":27.17,"c":27.2,"v":133500},{"d":"2014-05-29","o":27.37,"h":27.48,"l":27.02,"c":27.33,"v":107800},{"d":"2014-05-30","o":27.41,"h":27.43,"l":27.06,"c":27.27,"v":150300},{"d":"2014-06-02","o":27.26,"h":27.66,"l":26.86,"c":27.38,"v":214700},{"d":"2014-06-03","o":27.27,"h":27.53,"l":26.48,"c":26.89,"v":227700},{"d":"2014-06-04","o":25.83,"h":26.92,"l":25.42,"c":26.51,"v":448800},{"d":"2014-06-05","o":26.48,"h":27,"l":26.2,"c":26.99,"v":343500},{"d":"2014-06-06","o":27.19,"h":27.44,"l":26.98,"c":27.3,"v":294300},{"d":"2014-06-09","o":27.04,"h":27.13,"l":26.85,"c":27.07,"v":346000},{"d":"2014-06-10","o":26.91,"h":27.07,"l":26.69,"c":26.99,"v":253600},{"d":"2014-06-11","o":26.85,"h":26.99,"l":26.53,"c":26.9,"v":391200},{"d":"2014-06-12","o":26.78,"h":26.92,"l":26.52,"c":26.71,"v":243300},{"d":"2014-06-13","o":26.84,"h":26.84,"l":26.41,"c":26.46,"v":194400},{"d":"2014-06-16","o":26.45,"h":26.59,"l":26.23,"c":26.29,"v":174300},{"d":"2014-06-17","o":26.25,"h":26.48,"l":26.17,"c":26.37,"v":226500},{"d":"2014-06-18","o":26.29,"h":26.48,"l":26.22,"c":26.45,"v":210500},{"d":"2014-06-19","o":26.47,"h":26.78,"l":26.37,"c":26.62,"v":289100},{"d":"2014-06-20","o":26.71,"h":26.74,"l":26.55,"c":26.72,"v":431900},{"d":"2014-06-23","o":26.64,"h":26.7,"l":26.37,"c":26.52,"v":193900},{"d":"2014-06-24","o":26.37,"h":26.67,"l":26.23,"c":26.25,"v":202100},{"d":"2014-06-25","o":26.1,"h":26.59,"l":26.03,"c":26.56,"v":173500},{"d":"2014-06-26","o":26.55,"h":26.57,"l":26.23,"c":26.47,"v":134900},{"d":"2014-06-27","o":26.27,"h":26.74,"l":26.24,"c":26.71,"v":267900},{"d":"2014-06-30","o":26.62,"h":27,"l":26.47,"c":26.98,"v":240600},{"d":"2014-07-01","o":26.82,"h":27.45,"l":26.71,"c":27.2,"v":280800},{"d":"2014-07-02","o":27.11,"h":27.39,"l":26.77,"c":26.85,"v":189300},{"d":"2014-07-03","o":26.89,"h":27.29,"l":26.84,"c":27.2,"v":94600},{"d":"2014-07-07","o":27.1,"h":27.12,"l":26.46,"c":26.47,"v":269900},{"d":"2014-07-08","o":26.4,"h":26.49,"l":26.14,"c":26.36,"v":197300},{"d":"2014-07-09","o":26.43,"h":26.48,"l":26.18,"c":26.2,"v":193900},{"d":"2014-07-10","o":25.78,"h":26.23,"l":25.62,"c":26.09,"v":263800},{"d":"2014-07-11","o":26.08,"h":26.39,"l":25.87,"c":26.16,"v":200800},{"d":"2014-07-14","o":26.29,"h":26.31,"l":26.05,"c":26.06,"v":125500},{"d":"2014-07-15","o":26.11,"h":26.25,"l":25.78,"c":25.8,"v":141500},{"d":"2014-07-16","o":26.01,"h":26.25,"l":25.69,"c":25.96,"v":230000},{"d":"2014-07-17","o":25.8,"h":26,"l":25.48,"c":25.51,"v":118500},{"d":"2014-07-18","o":25.44,"h":25.88,"l":25.39,"c":25.7,"v":187100},{"d":"2014-07-21","o":25.59,"h":25.71,"l":25.44,"c":25.57,"v":120900},{"d":"2014-07-22","o":25.66,"h":25.92,"l":25.55,"c":25.63,"v":98500},{"d":"2014-07-23","o":25.63,"h":25.74,"l":25.43,"c":25.56,"v":103200},{"d":"2014-07-24","o":25.63,"h":25.81,"l":25.38,"c":25.48,"v":129700},{"d":"2014-07-25","o":25.24,"h":25.44,"l":25.12,"c":25.15,"v":163100},{"d":"2014-07-28","o":25.18,"h":25.19,"l":24.87,"c":24.98,"v":184500},{"d":"2014-07-29","o":25.05,"h":25.19,"l":24.89,"c":24.97,"v":202100},{"d":"2014-07-30","o":25.1,"h":25.12,"l":24.85,"c":24.99,"v":96800},{"d":"2014-07-31","o":24.72,"h":24.87,"l":24.47,"c":24.61,"v":199600},{"d":"2014-08-01","o":24.53,"h":24.72,"l":24.32,"c":24.57,"v":197300},{"d":"2014-08-04","o":24.65,"h":24.79,"l":24.22,"c":24.71,"v":227700},{"d":"2014-08-05","o":24.64,"h":25.14,"l":24.64,"c":24.85,"v":165100},{"d":"2014-08-06","o":24.7,"h":25.21,"l":24.7,"c":24.96,"v":197400},{"d":"2014-08-07","o":25.07,"h":25.07,"l":24.73,"c":24.87,"v":83000},{"d":"2014-08-08","o":24.86,"h":25.26,"l":24.77,"c":25.24,"v":182100},{"d":"2014-08-11","o":25.38,"h":25.61,"l":25.18,"c":25.48,"v":195800},{"d":"2014-08-12","o":25.42,"h":25.78,"l":25.21,"c":25.38,"v":217200},{"d":"2014-08-13","o":25.46,"h":25.76,"l":25.37,"c":25.62,"v":165500},{"d":"2014-08-14","o":25.67,"h":25.76,"l":25.53,"c":25.62,"v":94000},{"d":"2014-08-15","o":25.88,"h":25.88,"l":25.32,"c":25.56,"v":175900},{"d":"2014-08-18","o":26.23,"h":26.25,"l":25.87,"c":25.9,"v":403400},{"d":"2014-08-19","o":25.98,"h":26.11,"l":25.93,"c":26.07,"v":232600},{"d":"2014-08-20","o":26.03,"h":26.1,"l":25.81,"c":25.93,"v":136100},{"d":"2014-08-21","o":25.93,"h":26.07,"l":25.66,"c":26.01,"v":190200},{"d":"2014-08-22","o":25.96,"h":26.42,"l":25.81,"c":26.37,"v":150000},{"d":"2014-08-25","o":26.45,"h":26.48,"l":26.06,"c":26.13,"v":171000},{"d":"2014-08-26","o":26.25,"h":26.5,"l":26.14,"c":26.5,"v":162700},{"d":"2014-08-27","o":26.5,"h":26.58,"l":26.36,"c":26.39,"v":99500},{"d":"2014-08-28","o":26.36,"h":26.44,"l":26.15,"c":26.4,"v":127700},{"d":"2014-08-29","o":26.4,"h":26.64,"l":26.29,"c":26.6,"v":128300},{"d":"2014-09-02","o":26.65,"h":26.8,"l":26.47,"c":26.75,"v":149200},{"d":"2014-09-03","o":26.89,"h":27.13,"l":26.49,"c":26.57,"v":746500},{"d":"2014-09-04","o":28,"h":28.98,"l":27.76,"c":27.96,"v":476500},{"d":"2014-09-05","o":27.98,"h":28.42,"l":27.86,"c":28.25,"v":256900},{"d":"2014-09-08","o":28.15,"h":28.35,"l":27.96,"c":28.34,"v":209800},{"d":"2014-09-09","o":28.3,"h":28.3,"l":27.82,"c":27.92,"v":310200},{"d":"2014-09-10","o":27.88,"h":28.01,"l":27.64,"c":27.8,"v":228300},{"d":"2014-09-11","o":27.6,"h":28.12,"l":27.6,"c":27.93,"v":201300},{"d":"2014-09-12","o":28.01,"h":28.03,"l":27.54,"c":27.76,"v":171200},{"d":"2014-09-15","o":27.75,"h":27.77,"l":27.41,"c":27.61,"v":188800},{"d":"2014-09-16","o":27.58,"h":27.73,"l":27.25,"c":27.65,"v":274400},{"d":"2014-09-17","o":27.62,"h":27.74,"l":27.32,"c":27.6,"v":254500},{"d":"2014-09-18","o":27.66,"h":27.71,"l":27.39,"c":27.63,"v":229900},{"d":"2014-09-19","o":27.6,"h":27.74,"l":27.2,"c":27.23,"v":451100},{"d":"2014-09-22","o":27.12,"h":27.28,"l":26.82,"c":27.17,"v":211500},{"d":"2014-09-23","o":27,"h":27.16,"l":26.67,"c":26.69,"v":188500},{"d":"2014-09-24","o":26.79,"h":27.06,"l":26.56,"c":27.02,"v":171500},{"d":"2014-09-25","o":26.9,"h":26.97,"l":26.36,"c":26.38,"v":218800},{"d":"2014-09-26","o":26.38,"h":26.53,"l":26.21,"c":26.23,"v":221000},{"d":"2014-09-29","o":26,"h":26.21,"l":25.85,"c":26.11,"v":213400},{"d":"2014-09-30","o":26.05,"h":26.25,"l":25.69,"c":25.69,"v":310400},{"d":"2014-10-01","o":25.74,"h":25.82,"l":25.16,"c":25.18,"v":377500},{"d":"2014-10-02","o":25.15,"h":25.57,"l":25.12,"c":25.44,"v":152000},{"d":"2014-10-03","o":25.78,"h":26.05,"l":25.64,"c":25.92,"v":212800},{"d":"2014-10-06","o":25.94,"h":26.12,"l":25.79,"c":25.82,"v":155300},{"d":"2014-10-07","o":25.63,"h":25.9,"l":25.47,"c":25.48,"v":226100},{"d":"2014-10-08","o":25.51,"h":26.24,"l":25.43,"c":26.23,"v":220200},{"d":"2014-10-09","o":26.24,"h":26.24,"l":25.56,"c":25.58,"v":218500},{"d":"2014-10-10","o":25.47,"h":25.76,"l":25.29,"c":25.32,"v":236800},{"d":"2014-10-13","o":25.22,"h":25.49,"l":25.09,"c":25.11,"v":246200},{"d":"2014-10-14","o":25.38,"h":25.57,"l":25.18,"c":25.48,"v":265200},{"d":"2014-10-15","o":25.11,"h":25.93,"l":24.97,"c":25.78,"v":255900},{"d":"2014-10-16","o":25.36,"h":25.99,"l":25.36,"c":25.85,"v":215800},{"d":"2014-10-17","o":26.05,"h":26.34,"l":25.66,"c":25.78,"v":203400},{"d":"2014-10-20","o":25.78,"h":26.1,"l":25.71,"c":26.1,"v":134800},{"d":"2014-10-21","o":26.14,"h":26.47,"l":26,"c":26.25,"v":174800},{"d":"2014-10-22","o":26.35,"h":26.43,"l":26,"c":26.05,"v":173100},{"d":"2014-10-23","o":26.3,"h":26.45,"l":26.17,"c":26.28,"v":155700},{"d":"2014-10-24","o":26.38,"h":26.46,"l":26.17,"c":26.46,"v":89700},{"d":"2014-10-27","o":26.38,"h":26.59,"l":26.19,"c":26.57,"v":81500},{"d":"2014-10-28","o":26.62,"h":27.12,"l":26.61,"c":27.1,"v":278300},{"d":"2014-10-29","o":27.16,"h":27.32,"l":26.95,"c":27.23,"v":178900},{"d":"2014-10-30","o":27.17,"h":27.74,"l":27.09,"c":27.44,"v":182600},{"d":"2014-10-31","o":27.95,"h":28.01,"l":27.25,"c":27.64,"v":383900},{"d":"2014-11-03","o":27.62,"h":27.81,"l":27.25,"c":27.26,"v":247800},{"d":"2014-11-04","o":27.15,"h":27.46,"l":27.14,"c":27.18,"v":170400},{"d":"2014-11-05","o":27.27,"h":27.54,"l":27.04,"c":27.2,"v":141600},{"d":"2014-11-06","o":27.16,"h":27.46,"l":27.16,"c":27.36,"v":89900},{"d":"2014-11-07","o":27.33,"h":27.33,"l":27.16,"c":27.24,"v":161500},{"d":"2014-11-10","o":27.25,"h":27.33,"l":27.1,"c":27.26,"v":187900},{"d":"2014-11-11","o":27.26,"h":27.39,"l":27.14,"c":27.32,"v":141100},{"d":"2014-11-12","o":27.19,"h":27.56,"l":27.19,"c":27.42,"v":258600},{"d":"2014-11-13","o":27.5,"h":27.55,"l":27.34,"c":27.35,"v":104800},{"d":"2014-11-14","o":27.44,"h":27.73,"l":27.15,"c":27.22,"v":170100},{"d":"2014-11-17","o":27.17,"h":27.33,"l":27.03,"c":27.04,"v":104300},{"d":"2014-11-18","o":27.04,"h":27.33,"l":27.04,"c":27.06,"v":118400},{"d":"2014-11-19","o":27.06,"h":27.07,"l":26.55,"c":26.7,"v":123800},{"d":"2014-11-20","o":26.67,"h":26.82,"l":26.54,"c":26.76,"v":204200},{"d":"2014-11-21","o":27.08,"h":27.3,"l":26.94,"c":27.15,"v":402000},{"d":"2014-11-24","o":27.19,"h":27.45,"l":27.15,"c":27.41,"v":133400},{"d":"2014-11-25","o":27.42,"h":27.59,"l":27.23,"c":27.26,"v":95800},{"d":"2014-11-26","o":27.24,"h":27.36,"l":27.09,"c":27.22,"v":130600},{"d":"2014-11-28","o":27.3,"h":27.52,"l":27.05,"c":27.09,"v":98900},{"d":"2014-12-01","o":27.05,"h":27.28,"l":26.78,"c":26.97,"v":184200},{"d":"2014-12-02","o":26.97,"h":27.42,"l":26.95,"c":27.22,"v":125300},{"d":"2014-12-03","o":27.19,"h":27.57,"l":27.12,"c":27.39,"v":164900},{"d":"2014-12-04","o":27.31,"h":27.44,"l":27.05,"c":27.19,"v":251100},{"d":"2014-12-05","o":27.14,"h":27.5,"l":27.14,"c":27.32,"v":244900},{"d":"2014-12-08","o":27.23,"h":27.61,"l":26.88,"c":27.04,"v":158100},{"d":"2014-12-09","o":26,"h":28.2,"l":25.94,"c":28.16,"v":410700},{"d":"2014-12-10","o":27.97,"h":27.99,"l":27.22,"c":27.22,"v":258300},{"d":"2014-12-11","o":27.42,"h":27.77,"l":27.3,"c":27.47,"v":213100},{"d":"2014-12-12","o":27.1,"h":27.45,"l":27.1,"c":27.28,"v":233400},{"d":"2014-12-15","o":27.43,"h":27.8,"l":27.19,"c":27.69,"v":260700},{"d":"2014-12-16","o":27.62,"h":28,"l":27.52,"c":27.87,"v":280200},{"d":"2014-12-17","o":27.89,"h":28.2,"l":27.47,"c":28.03,"v":383800},{"d":"2014-12-18","o":28.31,"h":28.6,"l":28.09,"c":28.1,"v":462600},{"d":"2014-12-19","o":28.12,"h":28.22,"l":27.97,"c":28,"v":591100},{"d":"2014-12-22","o":28,"h":28.54,"l":28,"c":28.49,"v":174300},{"d":"2014-12-23","o":28.57,"h":29.04,"l":28.49,"c":29.03,"v":182100},{"d":"2014-12-24","o":29.01,"h":29.2,"l":28.8,"c":29.03,"v":98400},{"d":"2014-12-26","o":29.09,"h":29.35,"l":29.08,"c":29.21,"v":90500},{"d":"2014-12-29","o":29.24,"h":29.65,"l":29.15,"c":29.37,"v":194900},{"d":"2014-12-30","o":29.23,"h":29.35,"l":28.83,"c":28.97,"v":146400},{"d":"2014-12-31","o":28.98,"h":29.11,"l":28.62,"c":28.65,"v":136600},{"d":"2015-01-02","o":28.69,"h":28.91,"l":28.19,"c":28.42,"v":171000},{"d":"2015-01-05","o":28.28,"h":28.75,"l":28.22,"c":28.47,"v":272400},{"d":"2015-01-06","o":28.71,"h":28.89,"l":28.06,"c":28.61,"v":634700},{"d":"2015-01-07","o":28.77,"h":29.13,"l":28.63,"c":29.08,"v":205200},{"d":"2015-01-08","o":29.33,"h":29.47,"l":29.1,"c":29.44,"v":176900},{"d":"2015-01-09","o":29.52,"h":29.96,"l":29.14,"c":29.27,"v":250400},{"d":"2015-01-12","o":29.18,"h":29.84,"l":28.95,"c":29.43,"v":349000},{"d":"2015-01-13","o":29.75,"h":30.27,"l":29.35,"c":29.84,"v":260500},{"d":"2015-01-14","o":29.46,"h":29.68,"l":29.22,"c":29.6,"v":142600},{"d":"2015-01-15","o":29.57,"h":29.68,"l":28.98,"c":29.1,"v":209000},{"d":"2015-01-16","o":28.93,"h":29.63,"l":28.9,"c":29.59,"v":175000},{"d":"2015-01-20","o":29.7,"h":29.7,"l":29,"c":29.06,"v":223600},{"d":"2015-01-21","o":28.98,"h":29.29,"l":28.82,"c":29.1,"v":135700},{"d":"2015-01-22","o":29.1,"h":29.67,"l":28.91,"c":29.64,"v":164400},{"d":"2015-01-23","o":29.6,"h":29.8,"l":29.29,"c":29.49,"v":145900},{"d":"2015-01-26","o":29.41,"h":29.51,"l":29.07,"c":29.43,"v":207900},{"d":"2015-01-27","o":29.19,"h":29.41,"l":29.02,"c":29.33,"v":146600},{"d":"2015-01-28","o":29.45,"h":29.54,"l":28.77,"c":29.01,"v":170500},{"d":"2015-01-29","o":29.01,"h":29.5,"l":28.99,"c":29.48,"v":160900},{"d":"2015-01-30","o":29.22,"h":29.41,"l":28.82,"c":28.87,"v":209400},{"d":"2015-02-02","o":28.94,"h":29.37,"l":28.63,"c":29.31,"v":175300},{"d":"2015-02-03","o":29.44,"h":30.31,"l":29.44,"c":30.22,"v":230200},{"d":"2015-02-04","o":30.04,"h":30.2,"l":29.72,"c":29.79,"v":268000},{"d":"2015-02-05","o":29.96,"h":30.19,"l":29.87,"c":30,"v":189700},{"d":"2015-02-06","o":30.09,"h":30.35,"l":29.81,"c":30.13,"v":282200},{"d":"2015-02-09","o":30.05,"h":30.32,"l":29.74,"c":29.81,"v":106900},{"d":"2015-02-10","o":30.02,"h":30.02,"l":29.25,"c":29.64,"v":199900},{"d":"2015-02-11","o":29.64,"h":29.66,"l":29.37,"c":29.54,"v":100500},{"d":"2015-02-12","o":29.61,"h":29.78,"l":29.41,"c":29.74,"v":144100},{"d":"2015-02-13","o":29.72,"h":29.89,"l":29.46,"c":29.57,"v":164800},{"d":"2015-02-17","o":29.59,"h":30.27,"l":29.52,"c":30.12,"v":174500},{"d":"2015-02-18","o":30.08,"h":30.63,"l":30.06,"c":30.63,"v":172200},{"d":"2015-02-19","o":30.57,"h":30.71,"l":30.36,"c":30.69,"v":174100},{"d":"2015-02-20","o":30.59,"h":30.72,"l":30.32,"c":30.62,"v":142800},{"d":"2015-02-23","o":30.5,"h":30.94,"l":30.25,"c":30.93,"v":130900},{"d":"2015-02-24","o":30.93,"h":31.37,"l":30.89,"c":31.12,"v":197900},{"d":"2015-02-25","o":31.2,"h":31.41,"l":30.7,"c":30.73,"v":148000},{"d":"2015-02-26","o":30.78,"h":31.21,"l":30.45,"c":31.12,"v":119200},{"d":"2015-02-27","o":31.05,"h":31.23,"l":30.79,"c":31.09,"v":189100},{"d":"2015-03-02","o":31.13,"h":31.42,"l":30.85,"c":31.16,"v":183800},{"d":"2015-03-03","o":31.09,"h":31.2,"l":30.75,"c":31.11,"v":184000},{"d":"2015-03-04","o":31.55,"h":31.55,"l":28.98,"c":29.37,"v":452900},{"d":"2015-03-05","o":29.5,"h":29.85,"l":29.28,"c":29.8,"v":234300},{"d":"2015-03-06","o":29.54,"h":29.81,"l":29.3,"c":29.37,"v":219600},{"d":"2015-03-09","o":29.38,"h":29.61,"l":29.27,"c":29.4,"v":198100},{"d":"2015-03-10","o":29.1,"h":29.29,"l":28.94,"c":29.11,"v":208000},{"d":"2015-03-11","o":29.1,"h":29.45,"l":29,"c":29.38,"v":160100},{"d":"2015-03-12","o":29.62,"h":30.19,"l":29.41,"c":30.01,"v":177500},{"d":"2015-03-13","o":30.03,"h":30.03,"l":29.33,"c":29.72,"v":131600},{"d":"2015-03-16","o":29.91,"h":30.38,"l":29.62,"c":30.19,"v":217000},{"d":"2015-03-17","o":30.53,"h":31.35,"l":30.53,"c":31.07,"v":452100},{"d":"2015-03-18","o":31.03,"h":31.77,"l":30.8,"c":31.61,"v":326900},{"d":"2015-03-19","o":31.61,"h":32.08,"l":31.52,"c":31.71,"v":312800},{"d":"2015-03-20","o":31.9,"h":32.25,"l":31.75,"c":32.23,"v":361600},{"d":"2015-03-23","o":32.27,"h":32.5,"l":32.06,"c":32.17,"v":240700},{"d":"2015-03-24","o":32.17,"h":32.49,"l":32.01,"c":32.38,"v":171200},{"d":"2015-03-25","o":32.52,"h":32.52,"l":31.6,"c":31.6,"v":148800},{"d":"2015-03-26","o":31.56,"h":31.95,"l":31.24,"c":31.73,"v":198400},{"d":"2015-03-27","o":31.63,"h":32.27,"l":31.38,"c":32,"v":247000},{"d":"2015-03-30","o":32.14,"h":32.43,"l":31.75,"c":32.33,"v":145800},{"d":"2015-03-31","o":31.87,"h":31.98,"l":31.39,"c":31.86,"v":492200},{"d":"2015-04-01","o":31.89,"h":32.11,"l":31.64,"c":31.92,"v":266700},{"d":"2015-04-02","o":32.02,"h":32.2,"l":31.9,"c":32.02,"v":251200},{"d":"2015-04-06","o":31.97,"h":32.28,"l":31.87,"c":32.12,"v":591600},{"d":"2015-04-07","o":32.12,"h":32.13,"l":31.77,"c":31.82,"v":288600},{"d":"2015-04-08","o":31.77,"h":32.52,"l":31.68,"c":32.44,"v":309700},{"d":"2015-04-09","o":32.46,"h":32.73,"l":32.32,"c":32.43,"v":881300},{"d":"2015-04-10","o":32.46,"h":32.52,"l":31.86,"c":31.89,"v":289300},{"d":"2015-04-13","o":31.96,"h":32.22,"l":31.67,"c":31.99,"v":227400},{"d":"2015-04-14","o":31.97,"h":32.13,"l":31.74,"c":32.04,"v":193600},{"d":"2015-04-15","o":32.11,"h":32.22,"l":31.92,"c":32.11,"v":265300},{"d":"2015-04-16","o":31.99,"h":31.99,"l":31.69,"c":31.81,"v":124200},{"d":"2015-04-17","o":31.57,"h":31.69,"l":31.06,"c":31.25,"v":270800},{"d":"2015-04-20","o":31.4,"h":31.59,"l":31,"c":31.44,"v":159500},{"d":"2015-04-21","o":31.53,"h":32.12,"l":31.37,"c":32.02,"v":173700},{"d":"2015-04-22","o":32,"h":32.02,"l":31.62,"c":31.87,"v":169000},{"d":"2015-04-23","o":31.86,"h":32.26,"l":31.71,"c":32.12,"v":202000},{"d":"2015-04-24","o":32.23,"h":32.23,"l":31.75,"c":31.95,"v":139400},{"d":"2015-04-27","o":32.16,"h":32.42,"l":31.83,"c":31.95,"v":295300},{"d":"2015-04-28","o":31.96,"h":32.29,"l":31.96,"c":32.26,"v":269300},{"d":"2015-04-29","o":32.23,"h":32.39,"l":31.97,"c":32.11,"v":331100},{"d":"2015-04-30","o":32,"h":32.17,"l":31.63,"c":32.05,"v":378000},{"d":"2015-05-01","o":32.16,"h":32.32,"l":32.04,"c":32.17,"v":292800},{"d":"2015-05-04","o":32.25,"h":32.58,"l":32.17,"c":32.32,"v":208800},{"d":"2015-05-05","o":32.25,"h":32.42,"l":32.02,"c":32.15,"v":403700},{"d":"2015-05-06","o":32.2,"h":32.25,"l":32.01,"c":32.23,"v":294700},{"d":"2015-05-07","o":32.2,"h":32.42,"l":32.09,"c":32.31,"v":225400},{"d":"2015-05-08","o":32.6,"h":32.6,"l":32.13,"c":32.14,"v":231200},{"d":"2015-05-11","o":32.13,"h":32.23,"l":32,"c":32.02,"v":182400},{"d":"2015-05-12","o":31.89,"h":32.04,"l":31.34,"c":32.02,"v":184100},{"d":"2015-05-13","o":32.07,"h":32.13,"l":31.58,"c":31.87,"v":183900},{"d":"2015-05-14","o":32.01,"h":32.37,"l":31.9,"c":32.29,"v":190600},{"d":"2015-05-15","o":32.26,"h":32.33,"l":31.91,"c":31.99,"v":137700},{"d":"2015-05-18","o":31.9,"h":32.14,"l":31.72,"c":32.01,"v":183300},{"d":"2015-05-19","o":32.11,"h":32.54,"l":32.02,"c":32.52,"v":408400},{"d":"2015-05-20","o":32.67,"h":33.03,"l":32.51,"c":32.96,"v":208800},{"d":"2015-05-21","o":33,"h":33.08,"l":32.58,"c":32.64,"v":320500},{"d":"2015-05-22","o":32.54,"h":32.71,"l":32.2,"c":32.49,"v":343900},{"d":"2015-05-26","o":32.32,"h":32.51,"l":32.05,"c":32.24,"v":157700},{"d":"2015-05-27","o":32.41,"h":32.86,"l":32.16,"c":32.79,"v":175200},{"d":"2015-05-28","o":32.67,"h":32.86,"l":32.47,"c":32.71,"v":147800},{"d":"2015-05-29","o":32.72,"h":32.83,"l":32.34,"c":32.44,"v":253700},{"d":"2015-06-01","o":32.6,"h":32.79,"l":32.31,"c":32.5,"v":361800},{"d":"2015-06-02","o":32.43,"h":32.48,"l":32.21,"c":32.39,"v":159000},{"d":"2015-06-03","o":32.54,"h":33.3,"l":32.05,"c":33.16,"v":495300},{"d":"2015-06-04","o":33,"h":33,"l":32.52,"c":32.71,"v":157700},{"d":"2015-06-05","o":32.71,"h":33.01,"l":32.52,"c":32.71,"v":214200},{"d":"2015-06-08","o":32.69,"h":32.94,"l":32.53,"c":32.55,"v":209900},{"d":"2015-06-09","o":32.5,"h":32.94,"l":32.32,"c":32.91,"v":141700},{"d":"2015-06-10","o":33.02,"h":33.42,"l":33,"c":33.24,"v":219400},{"d":"2015-06-11","o":33.26,"h":33.45,"l":32.98,"c":33.32,"v":181800},{"d":"2015-06-12","o":33.19,"h":33.19,"l":32.85,"c":33.03,"v":140600},{"d":"2015-06-15","o":32.82,"h":32.95,"l":32.19,"c":32.89,"v":196600},{"d":"2015-06-16","o":32.83,"h":32.97,"l":32.55,"c":32.96,"v":168300},{"d":"2015-06-17","o":33.02,"h":33.08,"l":32.75,"c":32.84,"v":100100},{"d":"2015-06-18","o":32.95,"h":33.39,"l":32.92,"c":33.28,"v":198400},{"d":"2015-06-19","o":33.33,"h":33.48,"l":33,"c":33.34,"v":251800},{"d":"2015-06-22","o":33.5,"h":33.69,"l":33.34,"c":33.42,"v":123500},{"d":"2015-06-23","o":33.46,"h":33.64,"l":33.3,"c":33.61,"v":292100},{"d":"2015-06-24","o":33.57,"h":33.67,"l":33.18,"c":33.35,"v":198300},{"d":"2015-06-25","o":33.4,"h":33.67,"l":33.26,"c":33.54,"v":241200},{"d":"2015-06-26","o":33.56,"h":33.64,"l":33.14,"c":33.32,"v":482600},{"d":"2015-06-29","o":33.14,"h":33.45,"l":32.83,"c":32.85,"v":249400},{"d":"2015-06-30","o":33.17,"h":33.5,"l":32.76,"c":32.87,"v":424900},{"d":"2015-07-01","o":33.05,"h":33.22,"l":32.67,"c":32.79,"v":233700},{"d":"2015-07-02","o":32.87,"h":32.91,"l":32.25,"c":32.64,"v":374000},{"d":"2015-07-06","o":32.44,"h":32.73,"l":32.28,"c":32.41,"v":148700},{"d":"2015-07-07","o":32.43,"h":32.43,"l":31.88,"c":32.09,"v":208400},{"d":"2015-07-08","o":31.92,"h":32.28,"l":31.85,"c":32.02,"v":240900},{"d":"2015-07-09","o":32.35,"h":32.45,"l":31.72,"c":31.77,"v":519800},{"d":"2015-07-10","o":32.06,"h":32.35,"l":31.81,"c":32.17,"v":650200},{"d":"2015-07-13","o":32.4,"h":32.76,"l":32.18,"c":32.47,"v":397300},{"d":"2015-07-14","o":32.43,"h":32.72,"l":32.3,"c":32.66,"v":122200},{"d":"2015-07-15","o":32.7,"h":32.7,"l":32.29,"c":32.42,"v":166900},{"d":"2015-07-16","o":32.64,"h":32.83,"l":32.59,"c":32.73,"v":161200},{"d":"2015-07-17","o":32.78,"h":32.82,"l":32.53,"c":32.62,"v":174600},{"d":"2015-07-20","o":32.62,"h":32.62,"l":32.47,"c":32.57,"v":122500},{"d":"2015-07-21","o":32.56,"h":32.74,"l":32.19,"c":32.3,"v":119400},{"d":"2015-07-22","o":32.26,"h":32.83,"l":32.26,"c":32.81,"v":135100},{"d":"2015-07-23","o":32.81,"h":32.85,"l":32.32,"c":32.59,"v":195300},{"d":"2015-07-24","o":32.59,"h":32.61,"l":32.24,"c":32.25,"v":267100},{"d":"2015-07-27","o":32.12,"h":32.45,"l":32.1,"c":32.37,"v":232700},{"d":"2015-07-28","o":32.51,"h":32.65,"l":32.1,"c":32.58,"v":199800},{"d":"2015-07-29","o":32.52,"h":33,"l":32.31,"c":32.94,"v":223800},{"d":"2015-07-30","o":32.81,"h":33.2,"l":32.71,"c":32.99,"v":252800},{"d":"2015-07-31","o":33.09,"h":33.31,"l":32.81,"c":32.96,"v":191600},{"d":"2015-08-03","o":32.96,"h":33.14,"l":32.5,"c":32.87,"v":237700},{"d":"2015-08-04","o":32.84,"h":33.24,"l":32.68,"c":32.93,"v":222700},{"d":"2015-08-05","o":33.14,"h":33.47,"l":32.72,"c":33.24,"v":223100},{"d":"2015-08-06","o":33.28,"h":33.84,"l":33.08,"c":33.21,"v":232500},{"d":"2015-08-07","o":33.03,"h":33.21,"l":32.83,"c":33.03,"v":199300},{"d":"2015-08-10","o":33.2,"h":33.56,"l":33.2,"c":33.53,"v":203400},{"d":"2015-08-11","o":33.27,"h":33.37,"l":33.15,"c":33.32,"v":165900},{"d":"2015-08-12","o":33.08,"h":33.21,"l":32.54,"c":33.06,"v":179300},{"d":"2015-08-13","o":33.06,"h":33.25,"l":32.79,"c":33,"v":131100},{"d":"2015-08-14","o":33.12,"h":33.74,"l":32.7,"c":33.67,"v":201400},{"d":"2015-08-17","o":33.52,"h":33.89,"l":33.29,"c":33.8,"v":117600},{"d":"2015-08-18","o":33.7,"h":34,"l":33.65,"c":33.76,"v":213000},{"d":"2015-08-19","o":33.51,"h":33.7,"l":33.29,"c":33.45,"v":74800},{"d":"2015-08-20","o":33.16,"h":33.26,"l":32.96,"c":32.96,"v":116200},{"d":"2015-08-21","o":32.42,"h":33.09,"l":31.92,"c":32.93,"v":353600},{"d":"2015-08-24","o":31.75,"h":32.75,"l":31.68,"c":31.85,"v":451400},{"d":"2015-08-25","o":32.75,"h":32.8,"l":31.49,"c":31.51,"v":311800},{"d":"2015-08-26","o":32.03,"h":32.14,"l":31.16,"c":32.09,"v":422100},{"d":"2015-08-27","o":32.28,"h":32.37,"l":31.55,"c":32.07,"v":429200},{"d":"2015-08-28","o":31.97,"h":32.04,"l":31.62,"c":31.92,"v":345500},{"d":"2015-08-31","o":31.79,"h":32.17,"l":31.66,"c":32.01,"v":262700},{"d":"2015-09-01","o":31.61,"h":31.77,"l":31.02,"c":31.11,"v":277200},{"d":"2015-09-02","o":31.35,"h":31.36,"l":30.67,"c":31.17,"v":535300},{"d":"2015-09-03","o":29.5,"h":30.65,"l":28.66,"c":30.25,"v":1828000},{"d":"2015-09-04","o":29.94,"h":30.08,"l":29.21,"c":29.24,"v":1105700},{"d":"2015-09-08","o":29.65,"h":30.03,"l":29.65,"c":29.74,"v":551800},{"d":"2015-09-09","o":29.81,"h":30.02,"l":29.68,"c":29.72,"v":617400},{"d":"2015-09-10","o":29.73,"h":29.84,"l":29.5,"c":29.55,"v":886300},{"d":"2015-09-11","o":29.45,"h":29.73,"l":29.45,"c":29.64,"v":704600},{"d":"2015-09-14","o":29.8,"h":30.13,"l":29.63,"c":29.66,"v":562600},{"d":"2015-09-15","o":29.64,"h":30,"l":29.56,"c":29.9,"v":381600},{"d":"2015-09-16","o":29.96,"h":30.1,"l":29.83,"c":29.99,"v":508200},{"d":"2015-09-17","o":30.04,"h":30.25,"l":29.86,"c":29.89,"v":331700},{"d":"2015-09-18","o":29.61,"h":29.8,"l":29.39,"c":29.54,"v":688700},{"d":"2015-09-21","o":29.81,"h":29.84,"l":29.37,"c":29.41,"v":407000},{"d":"2015-09-22","o":29.26,"h":29.34,"l":28.84,"c":28.92,"v":316300},{"d":"2015-09-23","o":28.93,"h":29.1,"l":28.86,"c":28.93,"v":385800},{"d":"2015-09-24","o":28.85,"h":28.88,"l":28.54,"c":28.69,"v":334200},{"d":"2015-09-25","o":28.83,"h":29,"l":28.53,"c":28.7,"v":671000},{"d":"2015-09-28","o":28.65,"h":28.65,"l":27.92,"c":27.94,"v":518800},{"d":"2015-09-29","o":27.85,"h":28.08,"l":27.67,"c":27.72,"v":567900},{"d":"2015-09-30","o":27.89,"h":27.95,"l":26.95,"c":27.31,"v":990700},{"d":"2015-10-01","o":27.38,"h":27.46,"l":27,"c":27.21,"v":634500},{"d":"2015-10-02","o":27.05,"h":27.63,"l":26.71,"c":27.58,"v":814600},{"d":"2015-10-05","o":27.78,"h":28.22,"l":27.78,"c":28.19,"v":374500},{"d":"2015-10-06","o":28.17,"h":28.34,"l":27.94,"c":28.04,"v":341600},{"d":"2015-10-07","o":28.13,"h":28.56,"l":28.07,"c":28.33,"v":612100},{"d":"2015-10-08","o":28.28,"h":28.95,"l":28.27,"c":28.93,"v":355100},{"d":"2015-10-09","o":28.98,"h":29.09,"l":28.75,"c":28.76,"v":284400},{"d":"2015-10-12","o":28.74,"h":29,"l":28.66,"c":28.81,"v":274400},{"d":"2015-10-13","o":28.73,"h":28.91,"l":28.51,"c":28.52,"v":256600},{"d":"2015-10-14","o":28.48,"h":28.7,"l":28.22,"c":28.23,"v":406800},{"d":"2015-10-15","o":28.31,"h":28.5,"l":28.16,"c":28.44,"v":332100},{"d":"2015-10-16","o":28.46,"h":28.52,"l":28.09,"c":28.52,"v":449600},{"d":"2015-10-19","o":28.4,"h":28.69,"l":28.22,"c":28.68,"v":348400},{"d":"2015-10-20","o":28.6,"h":28.76,"l":28.3,"c":28.34,"v":336600},{"d":"2015-10-21","o":28.45,"h":28.55,"l":28.04,"c":28.04,"v":236100},{"d":"2015-10-22","o":28.11,"h":28.6,"l":28.07,"c":28.56,"v":283300},{"d":"2015-10-23","o":28.71,"h":28.88,"l":28.44,"c":28.49,"v":199200},{"d":"2015-10-26","o":28.48,"h":28.83,"l":28.4,"c":28.78,"v":394500},{"d":"2015-10-27","o":28.57,"h":28.62,"l":28.25,"c":28.57,"v":374300},{"d":"2015-10-28","o":28.69,"h":29.3,"l":28.6,"c":28.88,"v":470500},{"d":"2015-10-29","o":28.21,"h":28.21,"l":26.98,"c":27.89,"v":936500},{"d":"2015-10-30","o":27.94,"h":28.49,"l":27.78,"c":28.4,"v":549000},{"d":"2015-11-02","o":28.36,"h":28.84,"l":28.28,"c":28.64,"v":345600},{"d":"2015-11-03","o":28.6,"h":28.86,"l":28.27,"c":28.46,"v":226100},{"d":"2015-11-04","o":28.46,"h":28.53,"l":28.14,"c":28.4,"v":187300},{"d":"2015-11-05","o":28.44,"h":28.62,"l":28.25,"c":28.53,"v":127600},{"d":"2015-11-06","o":28.38,"h":28.72,"l":28.16,"c":28.64,"v":268100},{"d":"2015-11-09","o":28.58,"h":28.71,"l":28.3,"c":28.42,"v":275800},{"d":"2015-11-10","o":28.3,"h":28.74,"l":28.23,"c":28.73,"v":257300},{"d":"2015-11-11","o":28.82,"h":29.02,"l":28.69,"c":28.83,"v":151700},{"d":"2015-11-12","o":28.52,"h":28.79,"l":28.4,"c":28.77,"v":306300},{"d":"2015-11-13","o":28.63,"h":28.84,"l":28.43,"c":28.46,"v":192100},{"d":"2015-11-16","o":28.46,"h":28.83,"l":28.37,"c":28.81,"v":135900},{"d":"2015-11-17","o":28.84,"h":28.92,"l":28.6,"c":28.86,"v":202800},{"d":"2015-11-18","o":28.9,"h":29.15,"l":28.8,"c":29.11,"v":256800},{"d":"2015-11-19","o":29.12,"h":29.26,"l":28.96,"c":29.25,"v":222100},{"d":"2015-11-20","o":29.4,"h":29.77,"l":29.4,"c":29.76,"v":224200},{"d":"2015-11-23","o":29.71,"h":29.8,"l":29.38,"c":29.5,"v":185400},{"d":"2015-11-24","o":29.45,"h":29.76,"l":29.26,"c":29.74,"v":159000},{"d":"2015-11-25","o":29.77,"h":29.89,"l":29.6,"c":29.85,"v":153500},{"d":"2015-11-27","o":29.8,"h":30.06,"l":29.68,"c":30,"v":97000},{"d":"2015-11-30","o":30.07,"h":30.14,"l":29.64,"c":29.67,"v":241300},{"d":"2015-12-01","o":29.75,"h":30.13,"l":29.59,"c":30.1,"v":170300},{"d":"2015-12-02","o":30.1,"h":30.25,"l":29.67,"c":29.83,"v":207900},{"d":"2015-12-03","o":29.87,"h":29.87,"l":28.95,"c":29.02,"v":319200},{"d":"2015-12-04","o":29.05,"h":29.6,"l":29.05,"c":29.44,"v":149700},{"d":"2015-12-07","o":29.37,"h":29.37,"l":28.75,"c":28.92,"v":199200},{"d":"2015-12-08","o":28.73,"h":29.28,"l":28.49,"c":29.15,"v":296000},{"d":"2015-12-09","o":29,"h":29.48,"l":28.51,"c":28.95,"v":834300},{"d":"2015-12-10","o":28.96,"h":29.07,"l":28.64,"c":28.68,"v":432300},{"d":"2015-12-11","o":28.34,"h":28.65,"l":28.16,"c":28.35,"v":312100},{"d":"2015-12-14","o":28.36,"h":28.47,"l":28.15,"c":28.34,"v":336100},{"d":"2015-12-15","o":28.48,"h":28.72,"l":28.35,"c":28.55,"v":243800},{"d":"2015-12-16","o":28.72,"h":29.12,"l":28.58,"c":29.11,"v":357400},{"d":"2015-12-17","o":29.14,"h":29.14,"l":28.64,"c":28.65,"v":303600},{"d":"2015-12-18","o":28.46,"h":28.49,"l":28.17,"c":28.17,"v":604300},{"d":"2015-12-21","o":28.35,"h":28.52,"l":28.14,"c":28.47,"v":203600},{"d":"2015-12-22","o":28.56,"h":28.77,"l":28.39,"c":28.76,"v":230600},{"d":"2015-12-23","o":28.89,"h":29.3,"l":28.78,"c":29.24,"v":176900},{"d":"2015-12-24","o":29.23,"h":29.43,"l":29.11,"c":29.25,"v":81700},{"d":"2015-12-28","o":29.17,"h":29.36,"l":28.9,"c":29.32,"v":181200},{"d":"2015-12-29","o":29.46,"h":29.74,"l":29.32,"c":29.42,"v":185400},{"d":"2015-12-30","o":29.42,"h":29.43,"l":29.08,"c":29.08,"v":158500},{"d":"2015-12-31","o":29.04,"h":29.19,"l":28.47,"c":28.47,"v":239300},{"d":"2016-01-04","o":28.06,"h":28.06,"l":27.5,"c":27.67,"v":333100},{"d":"2016-01-05","o":27.57,"h":27.84,"l":27.55,"c":27.57,"v":226700},{"d":"2016-01-06","o":27.23,"h":27.76,"l":27.2,"c":27.3,"v":286300},{"d":"2016-01-07","o":26.84,"h":27.31,"l":26.68,"c":26.72,"v":201400},{"d":"2016-01-08","o":26.88,"h":26.93,"l":26.5,"c":26.58,"v":361300},{"d":"2016-01-11","o":26.69,"h":27.11,"l":26.55,"c":27.02,"v":227800},{"d":"2016-01-12","o":27.21,"h":27.39,"l":26.92,"c":27.15,"v":308500},{"d":"2016-01-13","o":27.15,"h":27.45,"l":26.57,"c":26.77,"v":286500},{"d":"2016-01-14","o":26.83,"h":27.95,"l":26.63,"c":27.55,"v":331700},{"d":"2016-01-15","o":27.01,"h":28.49,"l":26.98,"c":28.14,"v":690200},{"d":"2016-01-19","o":28.34,"h":29.39,"l":28.34,"c":28.9,"v":550200},{"d":"2016-01-20","o":28.5,"h":28.99,"l":28.05,"c":28.67,"v":376600},{"d":"2016-01-21","o":28.76,"h":29.14,"l":28.57,"c":28.58,"v":342600},{"d":"2016-01-22","o":28.92,"h":29.53,"l":28.92,"c":29.2,"v":493100},{"d":"2016-01-25","o":29.16,"h":29.58,"l":28.92,"c":29,"v":465500},{"d":"2016-01-26","o":29.19,"h":29.43,"l":28.95,"c":29.36,"v":432400},{"d":"2016-01-27","o":29.26,"h":29.57,"l":29.05,"c":29.14,"v":403200},{"d":"2016-01-28","o":29.39,"h":29.61,"l":29.05,"c":29.19,"v":341600},{"d":"2016-01-29","o":29.38,"h":30.05,"l":29.35,"c":30.03,"v":654600},{"d":"2016-02-01","o":29.88,"h":30.26,"l":29.63,"c":30.01,"v":211500},{"d":"2016-02-02","o":29.71,"h":30.01,"l":29.25,"c":29.46,"v":227300},{"d":"2016-02-03","o":29.69,"h":29.77,"l":28.96,"c":29.36,"v":308200},{"d":"2016-02-04","o":29.3,"h":29.92,"l":29.13,"c":29.56,"v":174100},{"d":"2016-02-05","o":29.43,"h":29.58,"l":28.75,"c":28.84,"v":369200},{"d":"2016-02-08","o":28.6,"h":29.52,"l":28.45,"c":29.45,"v":274600},{"d":"2016-02-09","o":29.22,"h":29.85,"l":29.09,"c":29.63,"v":236200},{"d":"2016-02-10","o":29.81,"h":30.26,"l":29.68,"c":29.98,"v":282000},{"d":"2016-02-11","o":29.55,"h":30.28,"l":29.45,"c":30.14,"v":485600},{"d":"2016-02-12","o":30.36,"h":30.55,"l":30.03,"c":30.37,"v":287500},{"d":"2016-02-16","o":30.78,"h":31.52,"l":30.49,"c":31.44,"v":265600},{"d":"2016-02-17","o":31.44,"h":31.82,"l":31.16,"c":31.47,"v":401800},{"d":"2016-02-18","o":31.47,"h":31.76,"l":31.31,"c":31.42,"v":239300},{"d":"2016-02-19","o":31.42,"h":31.98,"l":31.23,"c":31.85,"v":302200},{"d":"2016-02-22","o":32.02,"h":32.21,"l":31.69,"c":31.79,"v":323600},{"d":"2016-02-23","o":31.76,"h":31.96,"l":31.47,"c":31.7,"v":191700},{"d":"2016-02-24","o":31.45,"h":32.29,"l":31.23,"c":32.25,"v":211500},{"d":"2016-02-25","o":32.34,"h":32.5,"l":32.02,"c":32.21,"v":293000},{"d":"2016-02-26","o":32.26,"h":32.33,"l":31.09,"c":31.26,"v":459900},{"d":"2016-02-29","o":31.24,"h":31.6,"l":30.96,"c":31.4,"v":327700},{"d":"2016-03-01","o":31.57,"h":31.64,"l":31.09,"c":31.41,"v":220100},{"d":"2016-03-02","o":31.32,"h":31.32,"l":30.44,"c":31.01,"v":496600},{"d":"2016-03-03","o":30.99,"h":31.11,"l":30.5,"c":30.78,"v":323700},{"d":"2016-03-04","o":30.78,"h":30.81,"l":30.43,"c":30.64,"v":321900},{"d":"2016-03-07","o":30.52,"h":31.04,"l":30.16,"c":31.02,"v":401000},{"d":"2016-03-08","o":30.94,"h":31.22,"l":30.42,"c":30.84,"v":334800},{"d":"2016-03-09","o":32.15,"h":33.39,"l":30.62,"c":31.85,"v":779900},{"d":"2016-03-10","o":31.85,"h":31.95,"l":30.8,"c":31.07,"v":524700},{"d":"2016-03-11","o":31.21,"h":31.38,"l":30.93,"c":31.06,"v":317900},{"d":"2016-03-14","o":30.98,"h":31.05,"l":30.64,"c":30.78,"v":305900},{"d":"2016-03-15","o":30.57,"h":31.13,"l":30.46,"c":31.08,"v":258900},{"d":"2016-03-16","o":30.97,"h":31.46,"l":30.79,"c":31.27,"v":230000},{"d":"2016-03-17","o":31.24,"h":31.89,"l":31.14,"c":31.78,"v":329100},{"d":"2016-03-18","o":31.92,"h":32,"l":31.55,"c":31.83,"v":619700},{"d":"2016-03-21","o":31.79,"h":31.99,"l":31.59,"c":31.92,"v":320700},{"d":"2016-03-22","o":31.85,"h":32.37,"l":31.72,"c":31.97,"v":541200},{"d":"2016-03-23","o":31.98,"h":31.98,"l":31.52,"c":31.52,"v":336300},{"d":"2016-03-24","o":31.42,"h":31.61,"l":31.2,"c":31.48,"v":166700},{"d":"2016-03-28","o":31.49,"h":31.73,"l":31.37,"c":31.61,"v":109800},{"d":"2016-03-29","o":31.61,"h":32,"l":31.36,"c":32,"v":308200},{"d":"2016-03-30","o":32,"h":32.31,"l":31.83,"c":32.23,"v":338000},{"d":"2016-03-31","o":32.18,"h":32.5,"l":32.12,"c":32.31,"v":204500},{"d":"2016-04-01","o":32.12,"h":32.36,"l":31.84,"c":32.08,"v":217500},{"d":"2016-04-04","o":32.06,"h":32.15,"l":31.74,"c":31.83,"v":375900},{"d":"2016-04-05","o":31.6,"h":32.07,"l":31.51,"c":31.86,"v":302100},{"d":"2016-04-06","o":31.8,"h":32.05,"l":31.68,"c":32,"v":373800},{"d":"2016-04-07","o":31.86,"h":32.1,"l":31.7,"c":32.08,"v":472800},{"d":"2016-04-08","o":32.21,"h":32.45,"l":31.99,"c":32.07,"v":293700},{"d":"2016-04-11","o":32.17,"h":32.24,"l":31.69,"c":31.76,"v":286600},{"d":"2016-04-12","o":31.76,"h":32.2,"l":31.71,"c":31.95,"v":253700},{"d":"2016-04-13","o":32.05,"h":32.46,"l":31.88,"c":32.42,"v":384400},{"d":"2016-04-14","o":32.4,"h":32.47,"l":32.14,"c":32.2,"v":215700},{"d":"2016-04-15","o":32.2,"h":32.73,"l":32.2,"c":32.67,"v":428800},{"d":"2016-04-18","o":32.67,"h":32.89,"l":32.37,"c":32.39,"v":192900},{"d":"2016-04-19","o":32.54,"h":32.65,"l":32.21,"c":32.52,"v":255900},{"d":"2016-04-20","o":32.49,"h":32.5,"l":32.11,"c":32.39,"v":211000},{"d":"2016-04-21","o":32.29,"h":32.34,"l":31.97,"c":32.02,"v":140600},{"d":"2016-04-22","o":31.98,"h":32.3,"l":31.98,"c":32.16,"v":207300},{"d":"2016-04-25","o":32.04,"h":32.18,"l":31.74,"c":31.88,"v":161000},{"d":"2016-04-26","o":31.87,"h":32.17,"l":31.79,"c":32.17,"v":219700},{"d":"2016-04-27","o":32.07,"h":32.67,"l":32.07,"c":32.66,"v":323800},{"d":"2016-04-28","o":32.54,"h":32.67,"l":32.39,"c":32.4,"v":179200},{"d":"2016-04-29","o":32.11,"h":32.29,"l":31.92,"c":32.17,"v":250200},{"d":"2016-05-02","o":32.22,"h":32.51,"l":32.08,"c":32.51,"v":244200},{"d":"2016-05-03","o":32.33,"h":32.52,"l":32.17,"c":32.42,"v":222500},{"d":"2016-05-04","o":32.22,"h":32.95,"l":32.22,"c":32.75,"v":351900},{"d":"2016-05-05","o":32.78,"h":32.9,"l":32.46,"c":32.79,"v":450000},{"d":"2016-05-06","o":32.57,"h":32.82,"l":32.03,"c":32.52,"v":399200},{"d":"2016-05-09","o":32.46,"h":32.95,"l":32.41,"c":32.87,"v":191100},{"d":"2016-05-10","o":32.97,"h":33.35,"l":32.87,"c":33.33,"v":246300},{"d":"2016-05-11","o":33.27,"h":33.34,"l":32.78,"c":32.95,"v":163600},{"d":"2016-05-12","o":32.99,"h":33.21,"l":32.72,"c":32.99,"v":176400},{"d":"2016-05-13","o":32.99,"h":33.14,"l":32.72,"c":32.99,"v":215300},{"d":"2016-05-16","o":33,"h":33.15,"l":32.87,"c":33.06,"v":171200},{"d":"2016-05-17","o":33,"h":33.23,"l":32.67,"c":32.89,"v":384500},{"d":"2016-05-18","o":32.83,"h":32.83,"l":32.39,"c":32.58,"v":269300},{"d":"2016-05-19","o":32.51,"h":32.8,"l":32.29,"c":32.76,"v":160100},{"d":"2016-05-20","o":32.92,"h":33.15,"l":32.72,"c":33.14,"v":197900},{"d":"2016-05-23","o":33.1,"h":33.22,"l":32.99,"c":33,"v":164400},{"d":"2016-05-24","o":33.11,"h":33.59,"l":32.89,"c":33.52,"v":229100},{"d":"2016-05-25","o":33.43,"h":33.52,"l":33.3,"c":33.38,"v":168200},{"d":"2016-05-26","o":33.43,"h":33.74,"l":33.25,"c":33.67,"v":294000},{"d":"2016-05-27","o":33.65,"h":34.13,"l":33.49,"c":34.02,"v":296200},{"d":"2016-05-31","o":33.96,"h":34.2,"l":33.79,"c":34.17,"v":258800},{"d":"2016-06-01","o":34.08,"h":34.26,"l":33.91,"c":34.2,"v":217000},{"d":"2016-06-02","o":34.07,"h":34.58,"l":34.03,"c":34.42,"v":210300},{"d":"2016-06-03","o":34.37,"h":34.37,"l":33.99,"c":34.16,"v":208600},{"d":"2016-06-06","o":34.2,"h":34.29,"l":34.04,"c":34.11,"v":248000},{"d":"2016-06-07","o":34.11,"h":34.36,"l":34.04,"c":34.24,"v":188300},{"d":"2016-06-08","o":34.25,"h":34.99,"l":34.13,"c":34.76,"v":344500},{"d":"2016-06-09","o":35.73,"h":37.59,"l":35.16,"c":37.27,"v":1351900},{"d":"2016-06-10","o":37.08,"h":37.85,"l":36.87,"c":37.3,"v":601000},{"d":"2016-06-13","o":37.14,"h":37.48,"l":36.69,"c":36.71,"v":550100},{"d":"2016-06-14","o":36.57,"h":36.95,"l":36.4,"c":36.79,"v":389700},{"d":"2016-06-15","o":36.89,"h":36.95,"l":36.43,"c":36.49,"v":200300},{"d":"2016-06-16","o":36.41,"h":36.71,"l":36.2,"c":36.67,"v":176500},{"d":"2016-06-17","o":37.07,"h":37.19,"l":36.07,"c":36.26,"v":479000},{"d":"2016-06-20","o":36.68,"h":36.91,"l":36.24,"c":36.28,"v":615000},{"d":"2016-06-21","o":36.32,"h":36.7,"l":36.08,"c":36.54,"v":257700},{"d":"2016-06-22","o":36.54,"h":36.71,"l":36.3,"c":36.36,"v":240600},{"d":"2016-06-23","o":36.65,"h":36.93,"l":36.53,"c":36.78,"v":396800},{"d":"2016-06-24","o":35.85,"h":36.05,"l":35.54,"c":35.74,"v":531900},{"d":"2016-06-27","o":35.56,"h":35.61,"l":35.03,"c":35.23,"v":346000},{"d":"2016-06-28","o":35.34,"h":35.72,"l":35.19,"c":35.24,"v":426900},{"d":"2016-06-29","o":35.53,"h":35.92,"l":35.53,"c":35.74,"v":209100},{"d":"2016-06-30","o":35.67,"h":36.49,"l":35.67,"c":36.48,"v":380800},{"d":"2016-07-01","o":36.49,"h":36.68,"l":36.26,"c":36.33,"v":185200},{"d":"2016-07-05","o":36.09,"h":36.73,"l":35.96,"c":36.48,"v":245900},{"d":"2016-07-06","o":36.34,"h":36.6,"l":36.2,"c":36.42,"v":176800},{"d":"2016-07-07","o":36.35,"h":36.52,"l":36.05,"c":36.27,"v":139300},{"d":"2016-07-08","o":36.54,"h":37.07,"l":36.54,"c":36.82,"v":240900},{"d":"2016-07-11","o":36.86,"h":37.14,"l":36.76,"c":37.07,"v":157900},{"d":"2016-07-12","o":37.25,"h":37.54,"l":36.86,"c":37.25,"v":209600},{"d":"2016-07-13","o":37.32,"h":37.4,"l":37.12,"c":37.24,"v":189400},{"d":"2016-07-14","o":37.37,"h":37.47,"l":36.93,"c":37.04,"v":217900},{"d":"2016-07-15","o":37.16,"h":37.26,"l":36.77,"c":37.25,"v":264000},{"d":"2016-07-18","o":37.28,"h":37.41,"l":37.01,"c":37.05,"v":133500},{"d":"2016-07-19","o":36.89,"h":37.1,"l":36.62,"c":36.77,"v":247600},{"d":"2016-07-20","o":36.85,"h":37.33,"l":36.71,"c":37.09,"v":161000},{"d":"2016-07-21","o":37.11,"h":37.28,"l":36.94,"c":37.15,"v":167300},{"d":"2016-07-22","o":37.07,"h":37.67,"l":36.9,"c":37.52,"v":121600},{"d":"2016-07-25","o":37.44,"h":37.44,"l":37.1,"c":37.29,"v":196500},{"d":"2016-07-26","o":37.07,"h":37.62,"l":37.07,"c":37.52,"v":177100},{"d":"2016-07-27","o":37.5,"h":37.62,"l":37.16,"c":37.61,"v":178900},{"d":"2016-07-28","o":37.45,"h":37.54,"l":37.08,"c":37.24,"v":148200},{"d":"2016-07-29","o":37.23,"h":37.37,"l":36.95,"c":37.21,"v":224200},{"d":"2016-08-01","o":37.16,"h":37.41,"l":36.9,"c":37.27,"v":194500},{"d":"2016-08-02","o":37.18,"h":37.42,"l":36.75,"c":36.85,"v":237800},{"d":"2016-08-03","o":36.86,"h":37.27,"l":36.63,"c":37.27,"v":283500},{"d":"2016-08-04","o":37.29,"h":37.34,"l":37.02,"c":37.12,"v":115400},{"d":"2016-08-05","o":37.19,"h":37.47,"l":37.02,"c":37.26,"v":125800},{"d":"2016-08-08","o":37.26,"h":37.3,"l":36.97,"c":37.1,"v":80700},{"d":"2016-08-09","o":37.06,"h":37.23,"l":36.98,"c":37.2,"v":179400},{"d":"2016-08-10","o":37.2,"h":37.61,"l":37.2,"c":37.61,"v":136600},{"d":"2016-08-11","o":37.66,"h":38.01,"l":37.64,"c":38.01,"v":189800},{"d":"2016-08-12","o":38,"h":38,"l":37.47,"c":37.73,"v":115700},{"d":"2016-08-15","o":37.65,"h":38.12,"l":37.65,"c":38.12,"v":108900},{"d":"2016-08-16","o":38.17,"h":38.33,"l":37.9,"c":37.99,"v":172200},{"d":"2016-08-17","o":38.09,"h":38.09,"l":37.72,"c":37.89,"v":210500},{"d":"2016-08-18","o":37.95,"h":38.05,"l":37.74,"c":37.92,"v":169900},{"d":"2016-08-19","o":37.92,"h":37.94,"l":37.71,"c":37.84,"v":215000},{"d":"2016-08-22","o":37.71,"h":38.27,"l":37.71,"c":38.21,"v":199500},{"d":"2016-08-23","o":38.27,"h":38.59,"l":38.24,"c":38.35,"v":168000},{"d":"2016-08-24","o":38.36,"h":38.38,"l":38.09,"c":38.15,"v":167200},{"d":"2016-08-25","o":38.18,"h":38.39,"l":38,"c":38.25,"v":207700},{"d":"2016-08-26","o":38.21,"h":38.54,"l":37.77,"c":38.03,"v":163900},{"d":"2016-08-29","o":38.06,"h":38.29,"l":37.87,"c":38.03,"v":135300},{"d":"2016-08-30","o":38.14,"h":38.57,"l":38.12,"c":38.4,"v":196000},{"d":"2016-08-31","o":38.41,"h":38.49,"l":37.99,"c":38.43,"v":200400},{"d":"2016-09-01","o":38.29,"h":38.66,"l":38.08,"c":38.66,"v":148200},{"d":"2016-09-02","o":38.9,"h":39.16,"l":38.6,"c":38.91,"v":222500},{"d":"2016-09-06","o":38.97,"h":39.06,"l":38.46,"c":38.99,"v":233700},{"d":"2016-09-07","o":38.92,"h":39.06,"l":38.43,"c":38.65,"v":416000},{"d":"2016-09-08","o":40,"h":40.47,"l":38.69,"c":40.42,"v":779700},{"d":"2016-09-09","o":40.2,"h":40.2,"l":38.55,"c":38.58,"v":350800},{"d":"2016-09-12","o":38.33,"h":38.78,"l":38.06,"c":38.76,"v":254200},{"d":"2016-09-13","o":38.15,"h":38.86,"l":38.15,"c":38.77,"v":323700},{"d":"2016-09-14","o":38.79,"h":39.08,"l":38.65,"c":39.01,"v":272800},{"d":"2016-09-15","o":39,"h":39.46,"l":38.91,"c":39.42,"v":150500},{"d":"2016-09-16","o":39.45,"h":39.45,"l":38.92,"c":39.11,"v":377400},{"d":"2016-09-19","o":39.08,"h":39.25,"l":38.85,"c":38.95,"v":252100},{"d":"2016-09-20","o":39.2,"h":39.26,"l":38.58,"c":38.6,"v":407000},{"d":"2016-09-21","o":38.9,"h":39.4,"l":38.75,"c":39.36,"v":259100},{"d":"2016-09-22","o":39.5,"h":40.03,"l":39.36,"c":40,"v":259000},{"d":"2016-09-23","o":40,"h":40.05,"l":39.62,"c":39.72,"v":187900},{"d":"2016-09-26","o":39.46,"h":39.93,"l":39.2,"c":39.55,"v":205900},{"d":"2016-09-27","o":39.41,"h":39.66,"l":39.38,"c":39.4,"v":379600},{"d":"2016-09-28","o":39.61,"h":39.71,"l":39.37,"c":39.69,"v":177900},{"d":"2016-09-29","o":39.64,"h":39.72,"l":39.27,"c":39.33,"v":149300},{"d":"2016-09-30","o":39.29,"h":39.9,"l":39.19,"c":39.7,"v":267400},{"d":"2016-10-03","o":39.63,"h":40.15,"l":39.63,"c":40.04,"v":351500},{"d":"2016-10-04","o":39.83,"h":40.08,"l":39.1,"c":39.23,"v":205700},{"d":"2016-10-05","o":39.42,"h":39.56,"l":39.04,"c":39.1,"v":195400},{"d":"2016-10-06","o":38.98,"h":39.4,"l":38.76,"c":39.26,"v":149500},{"d":"2016-10-07","o":39.26,"h":39.3,"l":38.53,"c":38.78,"v":222200},{"d":"2016-10-10","o":38.97,"h":39.3,"l":38.79,"c":38.8,"v":153500},{"d":"2016-10-11","o":38.84,"h":38.84,"l":38.07,"c":38.21,"v":221000},{"d":"2016-10-12","o":38.25,"h":38.4,"l":37.95,"c":38.07,"v":352500},{"d":"2016-10-13","o":37.77,"h":38.44,"l":37.72,"c":38.08,"v":484400},{"d":"2016-10-14","o":38.08,"h":38.47,"l":37.79,"c":37.82,"v":202100},{"d":"2016-10-17","o":37.78,"h":37.94,"l":37.6,"c":37.87,"v":326100},{"d":"2016-10-18","o":38.2,"h":38.34,"l":38.06,"c":38.12,"v":174000},{"d":"2016-10-19","o":38.11,"h":38.11,"l":37.78,"c":37.86,"v":208100},{"d":"2016-10-20","o":37.83,"h":38.12,"l":37.67,"c":38.01,"v":143900},{"d":"2016-10-21","o":37.75,"h":38.22,"l":37.69,"c":37.98,"v":195600},{"d":"2016-10-24","o":38.24,"h":38.74,"l":38.24,"c":38.74,"v":198500},{"d":"2016-10-25","o":38.62,"h":38.62,"l":38.32,"c":38.47,"v":112700},{"d":"2016-10-26","o":38.3,"h":38.67,"l":38.25,"c":38.35,"v":123000},{"d":"2016-10-27","o":38.45,"h":38.46,"l":38.17,"c":38.29,"v":121200},{"d":"2016-10-28","o":38.33,"h":38.86,"l":38.3,"c":38.59,"v":147900},{"d":"2016-10-31","o":38.55,"h":39.15,"l":38.45,"c":39.08,"v":283200},{"d":"2016-11-01","o":39.08,"h":39.31,"l":38.5,"c":38.58,"v":351900},{"d":"2016-11-02","o":38.47,"h":38.82,"l":38.2,"c":38.22,"v":192800},{"d":"2016-11-03","o":38.15,"h":38.57,"l":38.04,"c":38.3,"v":155300},{"d":"2016-11-04","o":38.33,"h":38.63,"l":38.23,"c":38.29,"v":148400},{"d":"2016-11-07","o":38.64,"h":39.23,"l":38.46,"c":39,"v":169300},{"d":"2016-11-08","o":38.96,"h":39.54,"l":38.96,"c":39.38,"v":157600},{"d":"2016-11-09","o":39.07,"h":40.32,"l":38.88,"c":40.28,"v":349900},{"d":"2016-11-10","o":40.32,"h":41.56,"l":40.08,"c":41.44,"v":466000},{"d":"2016-11-11","o":41.41,"h":42.02,"l":41.18,"c":41.94,"v":627400},{"d":"2016-11-14","o":42.06,"h":43,"l":41.78,"c":42.93,"v":450200},{"d":"2016-11-15","o":42.9,"h":43.71,"l":42.66,"c":43.59,"v":234600},{"d":"2016-11-16","o":42.97,"h":43.33,"l":42.16,"c":42.52,"v":377000},{"d":"2016-11-17","o":42.52,"h":43.04,"l":42.18,"c":43.01,"v":277500},{"d":"2016-11-18","o":43.11,"h":43.92,"l":42.75,"c":43.88,"v":298700},{"d":"2016-11-21","o":44.1,"h":44.52,"l":43.72,"c":44.33,"v":251700},{"d":"2016-11-22","o":44.53,"h":44.93,"l":43.91,"c":44.42,"v":307600},{"d":"2016-11-23","o":44.09,"h":44.39,"l":43.83,"c":44.03,"v":376200},{"d":"2016-11-25","o":43.9,"h":44.53,"l":43.9,"c":44.34,"v":164700},{"d":"2016-11-28","o":44.51,"h":44.63,"l":44.08,"c":44.31,"v":286600},{"d":"2016-11-29","o":44.39,"h":44.94,"l":44.38,"c":44.78,"v":292500},{"d":"2016-11-30","o":44.71,"h":45.03,"l":43.99,"c":44,"v":328500},{"d":"2016-12-01","o":43.82,"h":43.91,"l":42.91,"c":43.06,"v":508800},{"d":"2016-12-02","o":42.93,"h":43.61,"l":42.71,"c":43.57,"v":231700},{"d":"2016-12-05","o":43.57,"h":44.26,"l":43.15,"c":44.22,"v":275200},{"d":"2016-12-06","o":43.16,"h":43.48,"l":42.63,"c":42.86,"v":520300},{"d":"2016-12-07","o":43,"h":43.27,"l":42.66,"c":43.01,"v":404500},{"d":"2016-12-08","o":42.92,"h":43.12,"l":42.72,"c":42.95,"v":601600},{"d":"2016-12-09","o":43,"h":43.15,"l":42.57,"c":43.01,"v":661200},{"d":"2016-12-12","o":43.03,"h":43.46,"l":42.68,"c":42.88,"v":566900},{"d":"2016-12-13","o":43.21,"h":43.37,"l":42.53,"c":42.92,"v":723700},{"d":"2016-12-14","o":41.49,"h":41.94,"l":38.52,"c":39.51,"v":2668100},{"d":"2016-12-15","o":39.25,"h":39.92,"l":38.54,"c":39.7,"v":1135200},{"d":"2016-12-16","o":39.73,"h":40.32,"l":39.47,"c":40.05,"v":1518400},{"d":"2016-12-19","o":40.43,"h":40.75,"l":39.82,"c":40.27,"v":534600},{"d":"2016-12-20","o":40.2,"h":41.14,"l":40.2,"c":40.78,"v":550500},{"d":"2016-12-21","o":40.94,"h":41.18,"l":40.47,"c":40.47,"v":327900},{"d":"2016-12-22","o":40.24,"h":40.49,"l":40.09,"c":40.41,"v":368200},{"d":"2016-12-23","o":40.36,"h":40.42,"l":39.94,"c":40.14,"v":357200},{"d":"2016-12-27","o":40.17,"h":40.73,"l":40.12,"c":40.58,"v":361300},{"d":"2016-12-28","o":40.6,"h":40.7,"l":40.38,"c":40.42,"v":418700},{"d":"2016-12-29","o":40.48,"h":40.8,"l":40.25,"c":40.78,"v":468800},{"d":"2016-12-30","o":40.79,"h":40.94,"l":40.62,"c":40.84,"v":355700},{"d":"2017-01-03","o":40.57,"h":41.09,"l":40.2,"c":40.8,"v":548700},{"d":"2017-01-04","o":41.05,"h":41.54,"l":40.75,"c":41.44,"v":433700},{"d":"2017-01-05","o":41.41,"h":41.41,"l":40.56,"c":40.57,"v":457100},{"d":"2017-01-06","o":40.46,"h":40.51,"l":39.77,"c":39.81,"v":537200},{"d":"2017-01-09","o":40.08,"h":40.08,"l":39.4,"c":39.41,"v":332600},{"d":"2017-01-10","o":39.46,"h":39.96,"l":39.33,"c":39.57,"v":320600},{"d":"2017-01-11","o":39.64,"h":40.24,"l":39.53,"c":40.21,"v":313100},{"d":"2017-01-12","o":39.98,"h":40.17,"l":39.4,"c":39.77,"v":217600},{"d":"2017-01-13","o":40.02,"h":41,"l":40.02,"c":40.47,"v":314700},{"d":"2017-01-17","o":40.35,"h":40.42,"l":39.73,"c":39.79,"v":300300},{"d":"2017-01-18","o":39.77,"h":40.33,"l":39.76,"c":39.85,"v":387800},{"d":"2017-01-19","o":39.77,"h":39.81,"l":39.08,"c":39.38,"v":446400},{"d":"2017-01-20","o":39.27,"h":39.77,"l":39.26,"c":39.64,"v":364800},{"d":"2017-01-23","o":39.68,"h":39.99,"l":39.2,"c":39.46,"v":337900},{"d":"2017-01-24","o":39.4,"h":40.67,"l":39.4,"c":40.48,"v":405900},{"d":"2017-01-25","o":40.47,"h":41.34,"l":40.47,"c":40.68,"v":993800},{"d":"2017-01-26","o":40.82,"h":41.32,"l":40.68,"c":40.96,"v":771300},{"d":"2017-01-27","o":40.99,"h":41.37,"l":40.77,"c":41.37,"v":559400},{"d":"2017-01-30","o":41.21,"h":41.33,"l":40.51,"c":40.59,"v":661200},{"d":"2017-01-31","o":40.43,"h":40.7,"l":40.01,"c":40.39,"v":3798300},{"d":"2017-02-01","o":40.41,"h":40.87,"l":40.05,"c":40.14,"v":467900},{"d":"2017-02-02","o":40.17,"h":40.2,"l":39.68,"c":40.03,"v":293900},{"d":"2017-02-03","o":40.35,"h":40.96,"l":40.2,"c":40.86,"v":303400},{"d":"2017-02-06","o":40.59,"h":40.83,"l":40.33,"c":40.4,"v":308100},{"d":"2017-02-07","o":40.45,"h":40.64,"l":40.16,"c":40.19,"v":435700},{"d":"2017-02-08","o":40.03,"h":40.03,"l":39.41,"c":39.9,"v":353700},{"d":"2017-02-09","o":40.03,"h":40.53,"l":39.66,"c":40.29,"v":352500},{"d":"2017-02-10","o":40.28,"h":40.8,"l":40.24,"c":40.56,"v":249700},{"d":"2017-02-13","o":40.79,"h":41.14,"l":40.56,"c":40.82,"v":306000},{"d":"2017-02-14","o":40.64,"h":40.73,"l":40.25,"c":40.35,"v":230100},{"d":"2017-02-15","o":40.23,"h":40.7,"l":40.15,"c":40.41,"v":337800},{"d":"2017-02-16","o":40.25,"h":40.87,"l":40.21,"c":40.87,"v":366200},{"d":"2017-02-17","o":40.74,"h":40.74,"l":40.27,"c":40.39,"v":226200},{"d":"2017-02-21","o":40.43,"h":40.83,"l":40.31,"c":40.8,"v":170000},{"d":"2017-02-22","o":40.76,"h":41.06,"l":40.62,"c":41.04,"v":159500},{"d":"2017-02-23","o":41.09,"h":41.34,"l":40.83,"c":41.1,"v":180200},{"d":"2017-02-24","o":40.94,"h":41.16,"l":40.72,"c":41.09,"v":178300},{"d":"2017-02-27","o":41.06,"h":41.58,"l":41.05,"c":41.58,"v":241000},{"d":"2017-02-28","o":41.47,"h":41.59,"l":40.74,"c":40.79,"v":345400},{"d":"2017-03-01","o":41.15,"h":41.61,"l":41,"c":41.15,"v":712300},{"d":"2017-03-02","o":41,"h":41.45,"l":40.88,"c":41.19,"v":439400},{"d":"2017-03-03","o":41.03,"h":41.36,"l":40.62,"c":40.81,"v":294400},{"d":"2017-03-06","o":40.4,"h":40.81,"l":40.15,"c":40.47,"v":481900},{"d":"2017-03-07","o":40.43,"h":40.55,"l":40.14,"c":40.22,"v":557000},{"d":"2017-03-08","o":41,"h":42.84,"l":40.98,"c":42.5,"v":931200},{"d":"2017-03-09","o":42.71,"h":43.82,"l":42.17,"c":42.35,"v":666500},{"d":"2017-03-10","o":42.72,"h":43.36,"l":42.49,"c":43.25,"v":500900},{"d":"2017-03-13","o":43.24,"h":43.71,"l":43.08,"c":43.62,"v":309700},{"d":"2017-03-14","o":43.54,"h":43.59,"l":42.91,"c":43.51,"v":300500},{"d":"2017-03-15","o":43.75,"h":44.47,"l":43.63,"c":44.3,"v":345900},{"d":"2017-03-16","o":44.4,"h":44.58,"l":44.15,"c":44.43,"v":212800},{"d":"2017-03-17","o":44.62,"h":44.68,"l":44.13,"c":44.55,"v":588000},{"d":"2017-03-20","o":44.48,"h":44.65,"l":43.96,"c":44.02,"v":229500},{"d":"2017-03-21","o":44.18,"h":44.27,"l":43.39,"c":43.44,"v":281400},{"d":"2017-03-22","o":43.44,"h":43.63,"l":43.07,"c":43.3,"v":240300},{"d":"2017-03-23","o":43.26,"h":43.68,"l":43.12,"c":43.41,"v":291700},{"d":"2017-03-24","o":43.45,"h":43.74,"l":43.23,"c":43.26,"v":289100},{"d":"2017-03-27","o":42.97,"h":43.41,"l":42.59,"c":43.31,"v":265600},{"d":"2017-03-28","o":43.19,"h":43.32,"l":42.87,"c":43.15,"v":352300},{"d":"2017-03-29","o":42.99,"h":43.11,"l":42.77,"c":43,"v":228000},{"d":"2017-03-30","o":42.99,"h":43.5,"l":42.99,"c":43.45,"v":329100},{"d":"2017-03-31","o":43.31,"h":43.87,"l":43.31,"c":43.6,"v":253100},{"d":"2017-04-03","o":43.59,"h":43.73,"l":42.36,"c":42.44,"v":341400},{"d":"2017-04-04","o":42.36,"h":42.61,"l":42.29,"c":42.54,"v":227200},{"d":"2017-04-05","o":42.64,"h":42.71,"l":41.9,"c":41.91,"v":284400},{"d":"2017-04-06","o":41.9,"h":42.14,"l":41.64,"c":42.1,"v":237800},{"d":"2017-04-07","o":41.87,"h":42.09,"l":41.67,"c":41.9,"v":360400},{"d":"2017-04-10","o":41.88,"h":42.18,"l":41.62,"c":41.86,"v":325000},{"d":"2017-04-11","o":41.79,"h":42.36,"l":41.67,"c":42.32,"v":188800},{"d":"2017-04-12","o":42.32,"h":42.85,"l":42.16,"c":42.45,"v":569300},{"d":"2017-04-13","o":42.37,"h":42.46,"l":41.97,"c":41.97,"v":468300},{"d":"2017-04-17","o":41.99,"h":42.21,"l":41.9,"c":42.21,"v":251300},{"d":"2017-04-18","o":42.12,"h":42.67,"l":42.12,"c":42.65,"v":227900},{"d":"2017-04-19","o":42.65,"h":42.92,"l":42.53,"c":42.65,"v":230800},{"d":"2017-04-20","o":42.72,"h":43.06,"l":42.55,"c":43.03,"v":216000},{"d":"2017-04-21","o":42.92,"h":43.27,"l":42.79,"c":43.07,"v":237300},{"d":"2017-04-24","o":43.59,"h":43.65,"l":43.3,"c":43.54,"v":227300},{"d":"2017-04-25","o":43.82,"h":44.16,"l":43.6,"c":43.63,"v":216200},{"d":"2017-04-26","o":43.65,"h":43.99,"l":43.43,"c":43.59,"v":307400},{"d":"2017-04-27","o":43.73,"h":43.94,"l":43.42,"c":43.5,"v":239200},{"d":"2017-04-28","o":43.56,"h":43.56,"l":42.98,"c":43.19,"v":742700},{"d":"2017-05-01","o":43.42,"h":43.42,"l":42.86,"c":43.39,"v":258800},{"d":"2017-05-02","o":43.48,"h":43.7,"l":43.37,"c":43.53,"v":171200},{"d":"2017-05-03","o":43.29,"h":43.59,"l":43.25,"c":43.41,"v":156100},{"d":"2017-05-04","o":43.51,"h":43.54,"l":43.07,"c":43.51,"v":149100},{"d":"2017-05-05","o":43.54,"h":43.62,"l":43.3,"c":43.61,"v":227200},{"d":"2017-05-08","o":43.46,"h":43.63,"l":42.94,"c":43.08,"v":169400},{"d":"2017-05-09","o":43.1,"h":43.23,"l":42.81,"c":43.2,"v":206000},{"d":"2017-05-10","o":43.1,"h":43.15,"l":42.75,"c":43.03,"v":382600},{"d":"2017-05-11","o":42.74,"h":42.83,"l":42.46,"c":42.5,"v":288600},{"d":"2017-05-12","o":42.48,"h":42.53,"l":41.92,"c":42.24,"v":185400},{"d":"2017-05-15","o":42.28,"h":42.62,"l":42.28,"c":42.5,"v":144700},{"d":"2017-05-16","o":42.67,"h":42.76,"l":41.96,"c":42.01,"v":214100},{"d":"2017-05-17","o":42.01,"h":42.01,"l":41.12,"c":41.43,"v":197700},{"d":"2017-05-18","o":41.44,"h":41.75,"l":41.01,"c":41.42,"v":161900},{"d":"2017-05-19","o":41.39,"h":41.74,"l":41.1,"c":41.29,"v":239100},{"d":"2017-05-22","o":41.33,"h":41.81,"l":40.99,"c":41.73,"v":154300},{"d":"2017-05-23","o":41.92,"h":42.21,"l":41.36,"c":42.07,"v":158800},{"d":"2017-05-24","o":42.16,"h":42.36,"l":41.98,"c":42.1,"v":156900},{"d":"2017-05-25","o":42.38,"h":42.44,"l":41.99,"c":42.3,"v":314700},{"d":"2017-05-26","o":42.3,"h":42.38,"l":42.02,"c":42.19,"v":189400},{"d":"2017-05-30","o":42.03,"h":42.4,"l":41.82,"c":42.37,"v":159900},{"d":"2017-05-31","o":42.6,"h":43.15,"l":42.41,"c":43.04,"v":327800},{"d":"2017-06-01","o":43.13,"h":43.84,"l":42.82,"c":43.83,"v":251300},{"d":"2017-06-02","o":43.96,"h":44.93,"l":43.96,"c":44.28,"v":209600},{"d":"2017-06-05","o":44.22,"h":44.22,"l":43.57,"c":43.68,"v":266400},{"d":"2017-06-06","o":43.39,"h":43.62,"l":42.86,"c":42.95,"v":264900},{"d":"2017-06-07","o":42.99,"h":43.22,"l":42.42,"c":42.9,"v":382100},{"d":"2017-06-08","o":43.88,"h":44.46,"l":41.46,"c":43.99,"v":753700},{"d":"2017-06-09","o":43.95,"h":43.99,"l":42.55,"c":43.05,"v":515700},{"d":"2017-06-12","o":43,"h":43.11,"l":40.52,"c":40.68,"v":638000},{"d":"2017-06-13","o":40.77,"h":41.43,"l":40.52,"c":41.4,"v":448500},{"d":"2017-06-14","o":41.39,"h":41.39,"l":40.59,"c":40.89,"v":328500},{"d":"2017-06-15","o":40.43,"h":41.19,"l":40.36,"c":41.17,"v":324600},{"d":"2017-06-16","o":41.29,"h":41.84,"l":41.12,"c":41.77,"v":735600},{"d":"2017-06-19","o":41.8,"h":42.09,"l":41.47,"c":41.63,"v":235000},{"d":"2017-06-20","o":41.73,"h":41.73,"l":41.32,"c":41.46,"v":235100},{"d":"2017-06-21","o":41.52,"h":41.55,"l":41.34,"c":41.44,"v":213400},{"d":"2017-06-22","o":41.41,"h":41.59,"l":41.33,"c":41.52,"v":221100},{"d":"2017-06-23","o":41.57,"h":41.85,"l":41.5,"c":41.68,"v":1012600},{"d":"2017-06-26","o":41.65,"h":41.95,"l":41.61,"c":41.76,"v":240600},{"d":"2017-06-27","o":41.8,"h":42.31,"l":41.65,"c":41.8,"v":262400},{"d":"2017-06-28","o":42.01,"h":42.3,"l":41.83,"c":42.17,"v":236700},{"d":"2017-06-29","o":42.21,"h":42.21,"l":41.08,"c":41.59,"v":247000},{"d":"2017-06-30","o":41.6,"h":41.87,"l":41.42,"c":41.52,"v":164400},{"d":"2017-07-03","o":41.49,"h":41.74,"l":41.24,"c":41.62,"v":84400},{"d":"2017-07-05","o":41.57,"h":41.57,"l":41.16,"c":41.17,"v":188500},{"d":"2017-07-06","o":40.97,"h":41.06,"l":40.46,"c":40.54,"v":312300},{"d":"2017-07-07","o":40.65,"h":41.25,"l":40.65,"c":41.15,"v":133100},{"d":"2017-07-10","o":40.92,"h":41.2,"l":40.68,"c":40.68,"v":185900},{"d":"2017-07-11","o":40.72,"h":40.99,"l":40.45,"c":40.69,"v":225000},{"d":"2017-07-12","o":41.58,"h":42.9,"l":41.23,"c":41.88,"v":624700},{"d":"2017-07-13","o":42.91,"h":42.94,"l":42.11,"c":42.73,"v":283900},{"d":"2017-07-14","o":42.7,"h":43.25,"l":42.65,"c":42.9,"v":246600},{"d":"2017-07-17","o":42.98,"h":43.28,"l":42.8,"c":43.16,"v":360100},{"d":"2017-07-18","o":43.1,"h":43.28,"l":42.7,"c":43.01,"v":205300},{"d":"2017-07-19","o":43.12,"h":43.63,"l":43.07,"c":43.51,"v":234500},{"d":"2017-07-20","o":43.37,"h":44.22,"l":43.24,"c":43.97,"v":457600},{"d":"2017-07-21","o":44.23,"h":44.24,"l":43.71,"c":43.95,"v":219600},{"d":"2017-07-24","o":43.93,"h":43.98,"l":43.31,"c":43.91,"v":242700},{"d":"2017-07-25","o":44.01,"h":44.6,"l":43.81,"c":44.34,"v":209900},{"d":"2017-07-26","o":44.44,"h":44.69,"l":44.25,"c":44.58,"v":210400},{"d":"2017-07-27","o":44.61,"h":44.89,"l":44.02,"c":44.79,"v":236600},{"d":"2017-07-28","o":44.72,"h":44.85,"l":44.46,"c":44.74,"v":190200},{"d":"2017-07-31","o":44.85,"h":44.85,"l":44.45,"c":44.62,"v":337500},{"d":"2017-08-01","o":44.99,"h":44.99,"l":44.34,"c":44.75,"v":152500},{"d":"2017-08-02","o":44.79,"h":45.01,"l":44.3,"c":44.49,"v":195700},{"d":"2017-08-03","o":44.44,"h":44.83,"l":44.22,"c":44.75,"v":194100},{"d":"2017-08-04","o":44.79,"h":44.9,"l":44.67,"c":44.76,"v":323100},{"d":"2017-08-07","o":44.75,"h":44.87,"l":44.39,"c":44.7,"v":165900},{"d":"2017-08-08","o":44.54,"h":45.12,"l":44.24,"c":44.51,"v":272600},{"d":"2017-08-09","o":44.38,"h":44.53,"l":44.11,"c":44.26,"v":233800},{"d":"2017-08-10","o":44.14,"h":44.18,"l":43.68,"c":43.68,"v":263100},{"d":"2017-08-11","o":43.19,"h":43.89,"l":42.98,"c":43.26,"v":240400},{"d":"2017-08-14","o":43.62,"h":44.17,"l":43.57,"c":44.16,"v":124300},{"d":"2017-08-15","o":44.11,"h":44.16,"l":43.68,"c":43.75,"v":82000},{"d":"2017-08-16","o":43.84,"h":44.14,"l":43.56,"c":44.04,"v":213100},{"d":"2017-08-17","o":43.94,"h":44.16,"l":43.17,"c":43.18,"v":195100},{"d":"2017-08-18","o":42.79,"h":43.15,"l":42.6,"c":42.94,"v":165300},{"d":"2017-08-21","o":42.93,"h":43.17,"l":42.72,"c":43.04,"v":105500},{"d":"2017-08-22","o":43.09,"h":43.86,"l":43.09,"c":43.77,"v":127700},{"d":"2017-08-23","o":43.45,"h":43.88,"l":43.45,"c":43.72,"v":117200},{"d":"2017-08-24","o":43.86,"h":43.96,"l":43.59,"c":43.78,"v":108700},{"d":"2017-08-25","o":43.94,"h":44.2,"l":43.71,"c":43.99,"v":182900},{"d":"2017-08-28","o":44.16,"h":44.46,"l":43.94,"c":44.08,"v":124500},{"d":"2017-08-29","o":43.71,"h":44.04,"l":43.69,"c":43.81,"v":155000},{"d":"2017-08-30","o":43.83,"h":43.98,"l":43.58,"c":43.96,"v":183400},{"d":"2017-08-31","o":44.02,"h":44.6,"l":43.9,"c":44.43,"v":145300},{"d":"2017-09-01","o":44.54,"h":44.83,"l":44.41,"c":44.63,"v":132800},{"d":"2017-09-05","o":44.56,"h":44.75,"l":43.94,"c":44.03,"v":162500},{"d":"2017-09-06","o":44.1,"h":44.58,"l":44.07,"c":44.14,"v":224500},{"d":"2017-09-07","o":40.68,"h":40.87,"l":37.12,"c":40.04,"v":1119900},{"d":"2017-09-08","o":39.34,"h":40.49,"l":39.2,"c":40.21,"v":500900},{"d":"2017-09-11","o":41.75,"h":41.75,"l":40.01,"c":40.97,"v":553300},{"d":"2017-09-12","o":41.03,"h":41.18,"l":40.34,"c":40.53,"v":448500},{"d":"2017-09-13","o":40.23,"h":40.4,"l":39.75,"c":40.01,"v":390300},{"d":"2017-09-14","o":39.97,"h":39.97,"l":39.49,"c":39.76,"v":301700},{"d":"2017-09-15","o":39.91,"h":39.91,"l":39.22,"c":39.56,"v":544300},{"d":"2017-09-18","o":39.62,"h":39.62,"l":38.9,"c":39.17,"v":319500},{"d":"2017-09-19","o":38.95,"h":39.2,"l":38.81,"c":39.06,"v":388700},{"d":"2017-09-20","o":39.03,"h":39.64,"l":39.03,"c":39.29,"v":385200},{"d":"2017-09-21","o":39.44,"h":39.44,"l":38.92,"c":38.93,"v":355600},{"d":"2017-09-22","o":38.94,"h":39.5,"l":38.94,"c":39.31,"v":407300},{"d":"2017-09-25","o":39.31,"h":39.93,"l":39.31,"c":39.87,"v":197900},{"d":"2017-09-26","o":39.99,"h":40.57,"l":39.77,"c":40.31,"v":254200},{"d":"2017-09-27","o":40.43,"h":41.41,"l":40.37,"c":41.15,"v":408200},{"d":"2017-09-28","o":41.01,"h":41.65,"l":40.75,"c":41.54,"v":233400},{"d":"2017-09-29","o":41.65,"h":41.74,"l":41.42,"c":41.71,"v":250500},{"d":"2017-10-02","o":41.72,"h":42.41,"l":41.62,"c":42.38,"v":351000},{"d":"2017-10-03","o":42.37,"h":42.9,"l":42.27,"c":42.83,"v":377200},{"d":"2017-10-04","o":42.49,"h":43.01,"l":42.46,"c":43.01,"v":295600},{"d":"2017-10-05","o":43,"h":43.27,"l":42.79,"c":42.8,"v":350900},{"d":"2017-10-06","o":42.63,"h":42.81,"l":42.44,"c":42.62,"v":298800},{"d":"2017-10-09","o":42.57,"h":42.81,"l":42.38,"c":42.77,"v":351600},{"d":"2017-10-10","o":43.03,"h":43.3,"l":42.77,"c":42.97,"v":271600},{"d":"2017-10-11","o":42.98,"h":43.2,"l":42.87,"c":43.07,"v":194800},{"d":"2017-10-12","o":42.93,"h":43.43,"l":42.82,"c":43.3,"v":422500},{"d":"2017-10-13","o":43.4,"h":43.59,"l":43.22,"c":43.33,"v":209500},{"d":"2017-10-16","o":42.89,"h":43.23,"l":42.7,"c":42.7,"v":176000},{"d":"2017-10-17","o":42.81,"h":42.86,"l":42.36,"c":42.48,"v":167200},{"d":"2017-10-18","o":42.67,"h":42.89,"l":42.54,"c":42.64,"v":131400},{"d":"2017-10-19","o":42.47,"h":42.69,"l":42.24,"c":42.52,"v":161200},{"d":"2017-10-20","o":42.77,"h":42.91,"l":42.6,"c":42.63,"v":201500},{"d":"2017-10-23","o":42.63,"h":42.88,"l":42.31,"c":42.39,"v":168100},{"d":"2017-10-24","o":42.42,"h":42.65,"l":42.23,"c":42.36,"v":286200},{"d":"2017-10-25","o":42.25,"h":42.45,"l":41.86,"c":42.22,"v":303800},{"d":"2017-10-26","o":42.44,"h":42.82,"l":42.29,"c":42.34,"v":222900},{"d":"2017-10-27","o":42.3,"h":42.71,"l":42.18,"c":42.29,"v":222700},{"d":"2017-10-30","o":42.12,"h":42.27,"l":41.72,"c":41.99,"v":200300},{"d":"2017-10-31","o":42.15,"h":42.15,"l":41.73,"c":41.97,"v":515600},{"d":"2017-11-01","o":42.08,"h":42.2,"l":41,"c":41.13,"v":226600},{"d":"2017-11-02","o":40.93,"h":41.23,"l":40.9,"c":41.1,"v":220400},{"d":"2017-11-03","o":41.2,"h":41.38,"l":40.86,"c":41.06,"v":123300},{"d":"2017-11-06","o":41.04,"h":41.18,"l":40.52,"c":40.63,"v":130100},{"d":"2017-11-07","o":40.63,"h":40.85,"l":40.25,"c":40.44,"v":212000},{"d":"2017-11-08","o":40.3,"h":40.47,"l":39.98,"c":40.2,"v":199000},{"d":"2017-11-09","o":39.85,"h":40.26,"l":39.36,"c":40.01,"v":180600},{"d":"2017-11-10","o":39.86,"h":40.31,"l":39.76,"c":40.26,"v":172800},{"d":"2017-11-13","o":40.12,"h":40.44,"l":39.78,"c":40.17,"v":242100},{"d":"2017-11-14","o":39.98,"h":40.45,"l":39.96,"c":40.12,"v":270600},{"d":"2017-11-15","o":39.8,"h":40.28,"l":39.67,"c":40.09,"v":264000},{"d":"2017-11-16","o":40.18,"h":40.23,"l":39.83,"c":40,"v":369800},{"d":"2017-11-17","o":39.83,"h":40.09,"l":39.69,"c":39.91,"v":193400},{"d":"2017-11-20","o":39.9,"h":40.29,"l":39.82,"c":40.08,"v":255800},{"d":"2017-11-21","o":40,"h":40.74,"l":39.55,"c":40.68,"v":338900},{"d":"2017-11-22","o":40.87,"h":41,"l":40.8,"c":40.94,"v":187400},{"d":"2017-11-24","o":40.96,"h":41.1,"l":40.76,"c":41.09,"v":117100},{"d":"2017-11-27","o":41.1,"h":41.49,"l":41.1,"c":41.21,"v":259000},{"d":"2017-11-28","o":41.29,"h":42.41,"l":41.06,"c":42.11,"v":316200},{"d":"2017-11-29","o":42.16,"h":42.55,"l":41.79,"c":42.2,"v":300300},{"d":"2017-11-30","o":42.44,"h":42.86,"l":42.02,"c":42.8,"v":290400},{"d":"2017-12-01","o":42.8,"h":42.96,"l":41.65,"c":42.66,"v":289800},{"d":"2017-12-04","o":43.14,"h":44.65,"l":43.11,"c":44.01,"v":354200},{"d":"2017-12-05","o":43.98,"h":44.05,"l":42.98,"c":42.99,"v":240900},{"d":"2017-12-06","o":43.49,"h":43.9,"l":42.95,"c":43.54,"v":196500},{"d":"2017-12-07","o":43.55,"h":43.77,"l":43.07,"c":43.33,"v":373400},{"d":"2017-12-08","o":43.4,"h":43.64,"l":42.94,"c":43.33,"v":177500},{"d":"2017-12-11","o":43.47,"h":43.95,"l":43.29,"c":43.78,"v":361700},{"d":"2017-12-12","o":43.88,"h":44.7,"l":43.39,"c":43.83,"v":362200},{"d":"2017-12-13","o":43.83,"h":44.38,"l":43.75,"c":43.75,"v":595800},{"d":"2017-12-14","o":39.62,"h":39.71,"l":36.61,"c":38.18,"v":2461400},{"d":"2017-12-15","o":37.92,"h":38.27,"l":36.7,"c":37.36,"v":2559400},{"d":"2017-12-18","o":37.52,"h":38.28,"l":37.42,"c":38.11,"v":940300},{"d":"2017-12-19","o":38.11,"h":38.6,"l":38.02,"c":38.5,"v":988700},{"d":"2017-12-20","o":38.66,"h":38.83,"l":38.28,"c":38.55,"v":717000},{"d":"2017-12-21","o":38.56,"h":38.68,"l":38.43,"c":38.55,"v":502600},{"d":"2017-12-22","o":38.56,"h":38.61,"l":38.11,"c":38.23,"v":385900},{"d":"2017-12-26","o":38.11,"h":38.49,"l":37.77,"c":38.31,"v":506900},{"d":"2017-12-27","o":38.19,"h":38.5,"l":38.04,"c":38.21,"v":534600},{"d":"2017-12-28","o":38.24,"h":38.24,"l":37.75,"c":37.88,"v":569200},{"d":"2017-12-29","o":38.01,"h":38.31,"l":37.68,"c":37.72,"v":488300},{"d":"2018-01-02","o":37.86,"h":38.19,"l":37.41,"c":37.75,"v":653200},{"d":"2018-01-03","o":37.61,"h":37.84,"l":37.48,"c":37.72,"v":554800},{"d":"2018-01-04","o":37.8,"h":38.5,"l":37.8,"c":38.33,"v":488600},{"d":"2018-01-05","o":38.5,"h":39.08,"l":38.2,"c":39.02,"v":391700},{"d":"2018-01-08","o":39.02,"h":39.65,"l":38.78,"c":39.55,"v":578900},{"d":"2018-01-09","o":39.62,"h":39.72,"l":39.41,"c":39.5,"v":425700},{"d":"2018-01-10","o":39.33,"h":39.45,"l":38.71,"c":38.78,"v":414500},{"d":"2018-01-11","o":38.79,"h":38.99,"l":38.28,"c":38.96,"v":412900},{"d":"2018-01-12","o":38.96,"h":39.16,"l":38.7,"c":38.87,"v":390300},{"d":"2018-01-16","o":38.97,"h":39.16,"l":38.22,"c":38.47,"v":374100},{"d":"2018-01-17","o":38.69,"h":38.89,"l":38.4,"c":38.73,"v":405300},{"d":"2018-01-18","o":38.68,"h":39.19,"l":38.53,"c":38.62,"v":695000},{"d":"2018-01-19","o":38.76,"h":39.82,"l":38.76,"c":39.77,"v":397000},{"d":"2018-01-22","o":39.8,"h":39.89,"l":39.27,"c":39.5,"v":369300},{"d":"2018-01-23","o":39.49,"h":39.54,"l":38.8,"c":39.33,"v":471200},{"d":"2018-01-24","o":39.42,"h":40,"l":39.1,"c":39.29,"v":463000},{"d":"2018-01-25","o":39.48,"h":39.76,"l":38.77,"c":39.4,"v":453000},{"d":"2018-01-26","o":39.52,"h":39.76,"l":38.6,"c":38.75,"v":598600},{"d":"2018-01-29","o":38.59,"h":39.02,"l":38.51,"c":38.71,"v":426500},{"d":"2018-01-30","o":38.46,"h":38.94,"l":38.18,"c":38.25,"v":352500},{"d":"2018-01-31","o":38.46,"h":38.76,"l":38.01,"c":38.03,"v":1841400},{"d":"2018-02-01","o":37.98,"h":38.11,"l":37.54,"c":37.73,"v":405500},{"d":"2018-02-02","o":37.34,"h":37.5,"l":36.9,"c":37.1,"v":444500},{"d":"2018-02-05","o":36.82,"h":36.97,"l":34.93,"c":34.96,"v":563600},{"d":"2018-02-06","o":34.07,"h":35.14,"l":33.7,"c":34.73,"v":580900},{"d":"2018-02-07","o":34.66,"h":35.27,"l":34.54,"c":35.13,"v":299200},{"d":"2018-02-08","o":35.1,"h":35.41,"l":34.5,"c":34.55,"v":394000},{"d":"2018-02-09","o":34.8,"h":35.17,"l":34.15,"c":34.88,"v":527600},{"d":"2018-02-12","o":34.98,"h":35.7,"l":34.59,"c":35.45,"v":486800},{"d":"2018-02-13","o":35.21,"h":35.49,"l":34.95,"c":35.29,"v":337500},{"d":"2018-02-14","o":35.11,"h":36.39,"l":35.11,"c":36.32,"v":385600},{"d":"2018-02-15","o":36.6,"h":36.74,"l":36.31,"c":36.45,"v":243400},{"d":"2018-02-16","o":36.3,"h":37.06,"l":36.21,"c":36.62,"v":762900},{"d":"2018-02-20","o":36.41,"h":36.96,"l":36.41,"c":36.71,"v":381700},{"d":"2018-02-21","o":36.93,"h":37.1,"l":36.21,"c":36.21,"v":639300},{"d":"2018-02-22","o":36.34,"h":36.54,"l":35.99,"c":36.14,"v":1116500},{"d":"2018-02-23","o":36.34,"h":36.88,"l":36,"c":36.75,"v":417600},{"d":"2018-02-26","o":36.77,"h":37.13,"l":36.46,"c":37.11,"v":431300},{"d":"2018-02-27","o":36.96,"h":37.09,"l":35.79,"c":35.85,"v":570500},{"d":"2018-02-28","o":35.98,"h":36,"l":35.12,"c":35.16,"v":477100},{"d":"2018-03-01","o":35.03,"h":35.3,"l":33.84,"c":34.01,"v":968700},{"d":"2018-03-02","o":33.81,"h":34.1,"l":33.33,"c":33.85,"v":801800},{"d":"2018-03-05","o":33.29,"h":35.17,"l":33.29,"c":35.01,"v":827600},{"d":"2018-03-06","o":35.2,"h":35.84,"l":35,"c":35.67,"v":688300},{"d":"2018-03-07","o":34.47,"h":36.93,"l":34.47,"c":36.29,"v":1117200},{"d":"2018-03-08","o":36.46,"h":36.99,"l":36.34,"c":36.94,"v":420600},{"d":"2018-03-09","o":37.2,"h":37.78,"l":36.82,"c":37.65,"v":440000},{"d":"2018-03-12","o":37.67,"h":38.36,"l":37.67,"c":38.02,"v":655800},{"d":"2018-03-13","o":38.12,"h":38.37,"l":37.47,"c":37.55,"v":581400},{"d":"2018-03-14","o":37.78,"h":37.95,"l":36.97,"c":37.12,"v":801000},{"d":"2018-03-15","o":34.96,"h":35.6,"l":34.09,"c":34.61,"v":2477700},{"d":"2018-03-16","o":34.74,"h":35.07,"l":34.4,"c":34.98,"v":1296100},{"d":"2018-03-19","o":34.94,"h":35.04,"l":33.95,"c":34.46,"v":818500},{"d":"2018-03-20","o":34.48,"h":34.69,"l":34.2,"c":34.47,"v":339500},{"d":"2018-03-21","o":34.35,"h":34.65,"l":34.22,"c":34.44,"v":624600},{"d":"2018-03-22","o":34.19,"h":34.64,"l":33.54,"c":33.54,"v":644000},{"d":"2018-03-23","o":33.53,"h":33.55,"l":32.46,"c":32.46,"v":666700},{"d":"2018-03-26","o":32.94,"h":33.51,"l":32.6,"c":33.3,"v":1054600},{"d":"2018-03-27","o":33.37,"h":33.65,"l":32.63,"c":32.77,"v":699000},{"d":"2018-03-28","o":32.73,"h":33.52,"l":32.73,"c":33.23,"v":784000},{"d":"2018-03-29","o":33.48,"h":33.86,"l":33.22,"c":33.48,"v":2581000},{"d":"2018-04-02","o":33.4,"h":33.53,"l":32.35,"c":32.81,"v":468200},{"d":"2018-04-03","o":33.1,"h":33.59,"l":32.83,"c":33.48,"v":828000},{"d":"2018-04-04","o":32.77,"h":33.42,"l":32.66,"c":33.38,"v":748100},{"d":"2018-04-05","o":33.5,"h":33.8,"l":33.31,"c":33.54,"v":464700},{"d":"2018-04-06","o":33.27,"h":33.49,"l":32.34,"c":32.63,"v":675800},{"d":"2018-04-09","o":32.77,"h":32.94,"l":32.08,"c":32.14,"v":478400},{"d":"2018-04-10","o":32.5,"h":32.87,"l":32.35,"c":32.52,"v":411800},{"d":"2018-04-11","o":32.18,"h":32.73,"l":32.18,"c":32.56,"v":390700},{"d":"2018-04-12","o":32.72,"h":32.88,"l":32.28,"c":32.3,"v":448900},{"d":"2018-04-13","o":32.55,"h":32.7,"l":32.11,"c":32.25,"v":440600},{"d":"2018-04-16","o":32.42,"h":32.53,"l":32.25,"c":32.46,"v":397300},{"d":"2018-04-17","o":32.73,"h":32.77,"l":32.34,"c":32.47,"v":503400},{"d":"2018-04-18","o":32.58,"h":32.67,"l":32.41,"c":32.52,"v":621500},{"d":"2018-04-19","o":32.43,"h":32.52,"l":32.01,"c":32.23,"v":343100},{"d":"2018-04-20","o":32.12,"h":32.22,"l":31.72,"c":31.75,"v":518900},{"d":"2018-04-23","o":31.78,"h":32.11,"l":31.7,"c":31.95,"v":1353000},{"d":"2018-04-24","o":32.18,"h":32.62,"l":31.76,"c":31.98,"v":617900},{"d":"2018-04-25","o":31.93,"h":32.17,"l":31.71,"c":32.07,"v":495100},{"d":"2018-04-26","o":32.11,"h":32.13,"l":31.71,"c":31.84,"v":443800},{"d":"2018-04-27","o":31.82,"h":32.03,"l":31.26,"c":31.31,"v":526300},{"d":"2018-04-30","o":31.42,"h":31.56,"l":31.07,"c":31.13,"v":1942000},{"d":"2018-05-01","o":31.04,"h":31.09,"l":30.26,"c":30.64,"v":856700},{"d":"2018-05-02","o":30.63,"h":30.66,"l":30.39,"c":30.49,"v":854900},{"d":"2018-05-03","o":30.46,"h":30.61,"l":30.16,"c":30.25,"v":646500},{"d":"2018-05-04","o":30.16,"h":30.44,"l":29.87,"c":30.32,"v":760800},{"d":"2018-05-07","o":30.37,"h":30.37,"l":30.09,"c":30.14,"v":730700},{"d":"2018-05-08","o":30,"h":30.49,"l":30,"c":30.42,"v":1152400},{"d":"2018-05-09","o":30.56,"h":30.68,"l":30.38,"c":30.43,"v":434700},{"d":"2018-05-10","o":30.46,"h":30.62,"l":30.21,"c":30.39,"v":835800},{"d":"2018-05-11","o":30.36,"h":30.56,"l":30.21,"c":30.41,"v":518400},{"d":"2018-05-14","o":30.5,"h":30.6,"l":30.26,"c":30.29,"v":523600},{"d":"2018-05-15","o":30.12,"h":30.47,"l":30.08,"c":30.24,"v":725700},{"d":"2018-05-16","o":30.23,"h":30.46,"l":30.11,"c":30.28,"v":398500},{"d":"2018-05-17","o":30.29,"h":30.4,"l":30,"c":30.1,"v":692600},{"d":"2018-05-18","o":30.11,"h":30.21,"l":29.72,"c":29.73,"v":594000},{"d":"2018-05-21","o":29.87,"h":30.06,"l":29.5,"c":30.02,"v":812800},{"d":"2018-05-22","o":29.84,"h":30.23,"l":29.7,"c":29.85,"v":659800},{"d":"2018-05-23","o":29.75,"h":29.79,"l":29.2,"c":29.38,"v":694200},{"d":"2018-05-24","o":29.42,"h":29.43,"l":29.03,"c":29.23,"v":1040600},{"d":"2018-05-25","o":29.12,"h":29.47,"l":29.12,"c":29.23,"v":661800},{"d":"2018-05-29","o":29.05,"h":29.42,"l":28.54,"c":28.82,"v":1326100},{"d":"2018-05-30","o":28.96,"h":29.61,"l":28.96,"c":29.15,"v":1436200},{"d":"2018-05-31","o":29.09,"h":29.15,"l":28.26,"c":28.46,"v":1077100},{"d":"2018-06-01","o":28.64,"h":28.69,"l":28.39,"c":28.49,"v":694800},{"d":"2018-06-04","o":28.61,"h":28.93,"l":28.25,"c":28.93,"v":1380900},{"d":"2018-06-05","o":28.78,"h":29.03,"l":28.17,"c":28.71,"v":870700},{"d":"2018-06-06","o":28.72,"h":29.3,"l":28.54,"c":29,"v":1665400},{"d":"2018-06-07","o":30.05,"h":32.9,"l":29.76,"c":32.18,"v":2746900},{"d":"2018-06-08","o":32.08,"h":32.37,"l":30.07,"c":30.3,"v":1516100},{"d":"2018-06-11","o":30.25,"h":31.21,"l":30.25,"c":30.7,"v":1677500},{"d":"2018-06-12","o":30.82,"h":31.17,"l":30.48,"c":31.09,"v":1269300},{"d":"2018-06-13","o":31.06,"h":31.44,"l":30.94,"c":31.11,"v":2089200},{"d":"2018-06-14","o":31.07,"h":31.15,"l":30.61,"c":31.09,"v":980700},{"d":"2018-06-15","o":30.97,"h":31.3,"l":30.72,"c":31.25,"v":990300},{"d":"2018-06-18","o":30.93,"h":31.16,"l":30.72,"c":30.95,"v":795900},{"d":"2018-06-19","o":30.81,"h":30.88,"l":30.38,"c":30.78,"v":646900},{"d":"2018-06-20","o":31.04,"h":31.04,"l":30.29,"c":30.38,"v":538000},{"d":"2018-06-21","o":30.34,"h":30.68,"l":30.25,"c":30.46,"v":631500},{"d":"2018-06-22","o":30.57,"h":30.73,"l":30.19,"c":30.48,"v":2040300},{"d":"2018-06-25","o":30.32,"h":30.35,"l":29.84,"c":30.13,"v":592900},{"d":"2018-06-26","o":30.12,"h":30.33,"l":29.63,"c":30.23,"v":549300},{"d":"2018-06-27","o":30.18,"h":30.35,"l":29.67,"c":29.67,"v":465100},{"d":"2018-06-28","o":29.65,"h":29.76,"l":29.22,"c":29.31,"v":376700},{"d":"2018-06-29","o":29.28,"h":29.72,"l":29.16,"c":29.18,"v":439300},{"d":"2018-07-02","o":28.99,"h":29.56,"l":28.68,"c":29.56,"v":1319200},{"d":"2018-07-03","o":29.35,"h":29.87,"l":29.28,"c":29.56,"v":287300},{"d":"2018-07-05","o":29.76,"h":30.07,"l":29.46,"c":30.02,"v":804800},{"d":"2018-07-06","o":30.02,"h":30.31,"l":29.86,"c":30.07,"v":553700},{"d":"2018-07-09","o":30.22,"h":30.74,"l":30.13,"c":30.72,"v":383700},{"d":"2018-07-10","o":30.74,"h":31.03,"l":30.6,"c":30.89,"v":852600},{"d":"2018-07-11","o":30.78,"h":30.97,"l":30.47,"c":30.77,"v":354700},{"d":"2018-07-12","o":30.89,"h":31.06,"l":30.57,"c":31.05,"v":810100},{"d":"2018-07-13","o":31,"h":31.68,"l":31,"c":31.38,"v":657700},{"d":"2018-07-16","o":31.39,"h":31.4,"l":29.99,"c":30.15,"v":1154900},{"d":"2018-07-17","o":30.03,"h":30.12,"l":29.24,"c":29.34,"v":944800},{"d":"2018-07-18","o":29.29,"h":29.69,"l":29.09,"c":29.63,"v":399000},{"d":"2018-07-19","o":29.54,"h":30.12,"l":29.31,"c":30.02,"v":456200},{"d":"2018-07-20","o":30.08,"h":30.12,"l":29.77,"c":29.94,"v":468000},{"d":"2018-07-23","o":29.94,"h":30,"l":29.67,"c":29.84,"v":378800},{"d":"2018-07-24","o":29.94,"h":30.21,"l":29.65,"c":29.87,"v":376800},{"d":"2018-07-25","o":29.85,"h":30.38,"l":29.81,"c":30.38,"v":490200},{"d":"2018-07-26","o":30.49,"h":31.11,"l":30.32,"c":30.8,"v":781600},{"d":"2018-07-27","o":30.85,"h":31.13,"l":30.73,"c":30.82,"v":526600},{"d":"2018-07-30","o":30.83,"h":31.08,"l":30.79,"c":30.86,"v":477700},{"d":"2018-07-31","o":31,"h":31.22,"l":30.73,"c":31.2,"v":2277500},{"d":"2018-08-01","o":31.22,"h":31.75,"l":31,"c":31.12,"v":714900},{"d":"2018-08-02","o":30.98,"h":31.12,"l":30.71,"c":31.12,"v":278300},{"d":"2018-08-03","o":31.11,"h":31.32,"l":30.98,"c":31.12,"v":406700},{"d":"2018-08-06","o":31.11,"h":31.55,"l":30.91,"c":31.4,"v":370400},{"d":"2018-08-07","o":31.53,"h":31.77,"l":31.33,"c":31.44,"v":505500},{"d":"2018-08-08","o":31.5,"h":31.51,"l":31.26,"c":31.38,"v":369100},{"d":"2018-08-09","o":31.42,"h":31.58,"l":31.15,"c":31.17,"v":547900},{"d":"2018-08-10","o":31.01,"h":31.02,"l":30.7,"c":30.88,"v":607100},{"d":"2018-08-13","o":30.87,"h":30.87,"l":30.58,"c":30.75,"v":406800},{"d":"2018-08-14","o":30.85,"h":31.4,"l":30.71,"c":31.19,"v":570600},{"d":"2018-08-15","o":31.14,"h":31.34,"l":30.87,"c":31.15,"v":596100},{"d":"2018-08-16","o":31.32,"h":31.58,"l":31.29,"c":31.47,"v":380000},{"d":"2018-08-17","o":31.5,"h":31.86,"l":31.37,"c":31.85,"v":159900},{"d":"2018-08-20","o":31.9,"h":32.4,"l":31.88,"c":32.29,"v":544900},{"d":"2018-08-21","o":32.56,"h":33.44,"l":32.39,"c":32.95,"v":574300},{"d":"2018-08-22","o":32.91,"h":33.2,"l":32.71,"c":32.98,"v":375600},{"d":"2018-08-23","o":31.75,"h":32.31,"l":29.9,"c":30.35,"v":1587100},{"d":"2018-08-24","o":30.27,"h":30.55,"l":30.05,"c":30.5,"v":599300},{"d":"2018-08-27","o":30.61,"h":30.98,"l":30.54,"c":30.64,"v":351700},{"d":"2018-08-28","o":30.71,"h":31.2,"l":30.71,"c":31.01,"v":570600},{"d":"2018-08-29","o":31.09,"h":31.65,"l":30.99,"c":31.58,"v":372400},{"d":"2018-08-30","o":31.66,"h":31.96,"l":31.41,"c":31.62,"v":366000},{"d":"2018-08-31","o":31.54,"h":31.76,"l":31.37,"c":31.72,"v":327700},{"d":"2018-09-04","o":31.58,"h":31.65,"l":31.16,"c":31.4,"v":521500},{"d":"2018-09-05","o":31.34,"h":32.06,"l":31.25,"c":31.92,"v":480900},{"d":"2018-09-06","o":31.94,"h":32.06,"l":31.54,"c":31.54,"v":580400},{"d":"2018-09-07","o":32.95,"h":35.06,"l":31.7,"c":33.75,"v":2923800},{"d":"2018-09-10","o":33.8,"h":34.65,"l":33.8,"c":33.97,"v":1062900},{"d":"2018-09-11","o":33.8,"h":33.96,"l":33.11,"c":33.94,"v":689300},{"d":"2018-09-12","o":34,"h":34.78,"l":33.57,"c":34.7,"v":458300},{"d":"2018-09-13","o":34.79,"h":34.95,"l":34.37,"c":34.41,"v":379900},{"d":"2018-09-14","o":34.36,"h":34.79,"l":34,"c":34.69,"v":680400},{"d":"2018-09-17","o":34.59,"h":34.74,"l":34.32,"c":34.51,"v":422300},{"d":"2018-09-18","o":34.62,"h":35.16,"l":34.6,"c":34.99,"v":610500},{"d":"2018-09-19","o":34.86,"h":35.01,"l":33.62,"c":33.73,"v":942300},{"d":"2018-09-20","o":33.88,"h":34.26,"l":33.69,"c":33.88,"v":360000},{"d":"2018-09-21","o":33.87,"h":34.06,"l":33.58,"c":33.76,"v":797500},{"d":"2018-09-24","o":33.8,"h":33.8,"l":32.98,"c":33.2,"v":335400},{"d":"2018-09-25","o":33.19,"h":33.49,"l":33.06,"c":33.43,"v":329100},{"d":"2018-09-26","o":33.56,"h":33.69,"l":32.72,"c":32.72,"v":489800},{"d":"2018-09-27","o":32.72,"h":33.02,"l":32.27,"c":32.3,"v":376700},{"d":"2018-09-28","o":32.2,"h":32.44,"l":32.07,"c":32.25,"v":407200},{"d":"2018-10-01","o":32.44,"h":32.59,"l":32.08,"c":32.12,"v":1075600},{"d":"2018-10-02","o":32.13,"h":32.87,"l":31.99,"c":32.43,"v":812500},{"d":"2018-10-03","o":32.34,"h":32.45,"l":31.79,"c":31.89,"v":544000},{"d":"2018-10-04","o":31.74,"h":31.74,"l":31.28,"c":31.59,"v":476200},{"d":"2018-10-05","o":31.56,"h":31.91,"l":31.39,"c":31.85,"v":449900},{"d":"2018-10-08","o":31.83,"h":32.13,"l":31.71,"c":32.11,"v":701900},{"d":"2018-10-09","o":32.09,"h":32.79,"l":31.94,"c":32.65,"v":697700},{"d":"2018-10-10","o":32.59,"h":33.01,"l":32.35,"c":32.37,"v":1020000},{"d":"2018-10-11","o":32.16,"h":32.3,"l":31.09,"c":31.21,"v":633700},{"d":"2018-10-12","o":31.57,"h":31.68,"l":30.2,"c":30.52,"v":594000},{"d":"2018-10-15","o":30.39,"h":31.54,"l":30.34,"c":31.3,"v":644500},{"d":"2018-10-16","o":31.51,"h":32.51,"l":31.02,"c":32.45,"v":399400},{"d":"2018-10-17","o":32.29,"h":32.76,"l":31.96,"c":32.58,"v":330600},{"d":"2018-10-18","o":32.43,"h":32.64,"l":31.53,"c":31.86,"v":450400},{"d":"2018-10-19","o":31.84,"h":32.35,"l":31.69,"c":31.8,"v":400200},{"d":"2018-10-22","o":31.91,"h":32.05,"l":31.38,"c":31.6,"v":263700},{"d":"2018-10-23","o":31.25,"h":31.3,"l":30.64,"c":30.76,"v":371100},{"d":"2018-10-24","o":30.72,"h":30.75,"l":29.61,"c":29.74,"v":599900},{"d":"2018-10-25","o":29.87,"h":30.44,"l":29.73,"c":30.15,"v":514100},{"d":"2018-10-26","o":29.78,"h":30.72,"l":29.48,"c":30.52,"v":704400},{"d":"2018-10-29","o":30.87,"h":31.37,"l":29.91,"c":30.3,"v":676400},{"d":"2018-10-30","o":30.35,"h":31.09,"l":30.3,"c":31.06,"v":427300},{"d":"2018-10-31","o":31.38,"h":31.43,"l":30.7,"c":30.75,"v":1620400},{"d":"2018-11-01","o":30.8,"h":31.99,"l":30.63,"c":31.78,"v":589000},{"d":"2018-11-02","o":31.94,"h":32.16,"l":31.47,"c":32.01,"v":342400},{"d":"2018-11-05","o":32.09,"h":32.45,"l":31.56,"c":31.59,"v":614300},{"d":"2018-11-06","o":31.6,"h":31.97,"l":31.4,"c":31.95,"v":369900},{"d":"2018-11-07","o":32.1,"h":32.8,"l":31.58,"c":32.7,"v":283700},{"d":"2018-11-08","o":32.66,"h":32.94,"l":32.28,"c":32.54,"v":215000},{"d":"2018-11-09","o":32.47,"h":32.63,"l":31.7,"c":31.91,"v":377900},{"d":"2018-11-12","o":31.9,"h":31.91,"l":30.55,"c":30.62,"v":511600},{"d":"2018-11-13","o":30.72,"h":30.86,"l":29.85,"c":30.07,"v":506300},{"d":"2018-11-14","o":30.37,"h":30.57,"l":29.72,"c":30.18,"v":465500},{"d":"2018-11-15","o":29.98,"h":31.18,"l":29.75,"c":30.96,"v":332100},{"d":"2018-11-16","o":30.75,"h":31.56,"l":30.53,"c":31.47,"v":535200},{"d":"2018-11-19","o":31.33,"h":31.58,"l":30.67,"c":31.32,"v":331300},{"d":"2018-11-20","o":31.02,"h":31.08,"l":29.9,"c":30,"v":325700},{"d":"2018-11-21","o":30.17,"h":30.71,"l":29.89,"c":30.33,"v":275300},{"d":"2018-11-23","o":30.12,"h":30.7,"l":30.12,"c":30.23,"v":131300},{"d":"2018-11-26","o":30.51,"h":30.74,"l":29.98,"c":30.44,"v":393600},{"d":"2018-11-27","o":30.14,"h":30.3,"l":29.59,"c":30.17,"v":474800},{"d":"2018-11-28","o":30.33,"h":30.99,"l":29.89,"c":30.66,"v":1371200},{"d":"2018-11-29","o":30.66,"h":31.91,"l":30.66,"c":31.32,"v":680600},{"d":"2018-11-30","o":31.2,"h":31.8,"l":31.07,"c":31.68,"v":388400},{"d":"2018-12-03","o":32.06,"h":32.17,"l":30.51,"c":31.02,"v":399400},{"d":"2018-12-04","o":30.99,"h":31.3,"l":29.63,"c":29.65,"v":559600},{"d":"2018-12-06","o":29.28,"h":29.46,"l":28.39,"c":29.11,"v":684100},{"d":"2018-12-07","o":29.18,"h":29.56,"l":28.09,"c":28.2,"v":345500},{"d":"2018-12-10","o":28.23,"h":28.39,"l":27.36,"c":27.57,"v":347300},{"d":"2018-12-11","o":27.84,"h":28.06,"l":26.65,"c":27.01,"v":619100},{"d":"2018-12-12","o":27.41,"h":27.63,"l":27.03,"c":27.29,"v":456000},{"d":"2018-12-13","o":27.36,"h":27.39,"l":26.21,"c":26.31,"v":463900},{"d":"2018-12-14","o":26.04,"h":26.42,"l":25.66,"c":25.9,"v":684500},{"d":"2018-12-17","o":25.96,"h":26.78,"l":25.64,"c":25.94,"v":967900},{"d":"2018-12-18","o":26.24,"h":27.24,"l":26.21,"c":27.06,"v":949900},{"d":"2018-12-19","o":26.5,"h":32.43,"l":26.43,"c":30.78,"v":3126900},{"d":"2018-12-20","o":30.43,"h":31.49,"l":29.98,"c":31.07,"v":1288100},{"d":"2018-12-21","o":31.04,"h":31.23,"l":29.98,"c":30.19,"v":1371000},{"d":"2018-12-24","o":29.9,"h":30.34,"l":28.72,"c":28.78,"v":381600},{"d":"2018-12-26","o":29.12,"h":31.16,"l":28.67,"c":31.1,"v":668400},{"d":"2018-12-27","o":30.68,"h":31.1,"l":29.97,"c":30.81,"v":744200},{"d":"2018-12-28","o":31.04,"h":31.64,"l":30.67,"c":31.09,"v":999800},{"d":"2018-12-31","o":31.34,"h":32.14,"l":31.25,"c":32.11,"v":978400},{"d":"2019-01-02","o":31.51,"h":31.63,"l":30.66,"c":31.28,"v":1039300},{"d":"2019-01-03","o":31.22,"h":31.81,"l":30.79,"c":30.95,"v":720600},{"d":"2019-01-04","o":31.29,"h":32.01,"l":31.05,"c":32.01,"v":1242800},{"d":"2019-01-07","o":32.12,"h":33.63,"l":31.58,"c":33.48,"v":881400},{"d":"2019-01-08","o":34.03,"h":35.89,"l":33.86,"c":34.98,"v":1673300},{"d":"2019-01-09","o":35.19,"h":35.25,"l":34.29,"c":34.92,"v":1051100},{"d":"2019-01-10","o":34.88,"h":35.26,"l":34.37,"c":35.19,"v":494100},{"d":"2019-01-11","o":34.1,"h":34.78,"l":33.51,"c":34.28,"v":901300},{"d":"2019-01-14","o":34,"h":34.62,"l":33.7,"c":34.11,"v":659300},{"d":"2019-01-15","o":34.01,"h":34.72,"l":33.6,"c":34.55,"v":486600},{"d":"2019-01-16","o":34.35,"h":35.09,"l":34.28,"c":34.97,"v":373700},{"d":"2019-01-17","o":34.85,"h":35.27,"l":34.53,"c":34.96,"v":398100},{"d":"2019-01-18","o":35.16,"h":36.24,"l":35.12,"c":35.98,"v":558400},{"d":"2019-01-22","o":35.8,"h":36.26,"l":35.09,"c":35.23,"v":490400},{"d":"2019-01-23","o":35.29,"h":35.59,"l":34.3,"c":34.57,"v":961000},{"d":"2019-01-24","o":34.65,"h":34.65,"l":33.62,"c":33.96,"v":469600},{"d":"2019-01-25","o":34.05,"h":34.41,"l":34.01,"c":34.01,"v":708000},{"d":"2019-01-28","o":33.67,"h":33.86,"l":33.15,"c":33.86,"v":636800},{"d":"2019-01-29","o":33.86,"h":33.99,"l":33.19,"c":33.35,"v":521500},{"d":"2019-01-30","o":33.54,"h":33.54,"l":32.74,"c":33.51,"v":621400},{"d":"2019-01-31","o":33.53,"h":34.44,"l":33.27,"c":34.19,"v":2440900},{"d":"2019-02-01","o":34.36,"h":34.53,"l":33.75,"c":34.11,"v":473100},{"d":"2019-02-04","o":33.96,"h":34.5,"l":33.9,"c":34.5,"v":295600},{"d":"2019-02-05","o":34.66,"h":35.26,"l":34.39,"c":35.08,"v":471900},{"d":"2019-02-06","o":35.05,"h":35.26,"l":34.47,"c":34.68,"v":320200},{"d":"2019-02-07","o":34.48,"h":34.85,"l":34.26,"c":34.68,"v":388100},{"d":"2019-02-08","o":34.53,"h":34.75,"l":34.3,"c":34.61,"v":234500},{"d":"2019-02-11","o":34.78,"h":35.3,"l":34.67,"c":35.25,"v":310400},{"d":"2019-02-12","o":35.37,"h":36.45,"l":35.35,"c":36.15,"v":402000},{"d":"2019-02-13","o":36.32,"h":36.41,"l":35.84,"c":36.02,"v":304200},{"d":"2019-02-14","o":36.35,"h":36.4,"l":35.85,"c":35.96,"v":349100},{"d":"2019-02-15","o":36.26,"h":36.42,"l":36,"c":36.2,"v":342000},{"d":"2019-02-19","o":36.05,"h":36.53,"l":36.05,"c":36.35,"v":315300},{"d":"2019-02-20","o":36.32,"h":36.84,"l":36.13,"c":36.72,"v":400300},{"d":"2019-02-21","o":36.72,"h":36.8,"l":36.3,"c":36.68,"v":282100},{"d":"2019-02-22","o":36.77,"h":37.15,"l":36.63,"c":36.98,"v":424600},{"d":"2019-02-25","o":37.05,"h":37.34,"l":36.53,"c":36.55,"v":422200},{"d":"2019-02-26","o":36.5,"h":36.69,"l":36.03,"c":36.06,"v":369600},{"d":"2019-02-27","o":36.03,"h":36.09,"l":35.57,"c":35.73,"v":285300},{"d":"2019-02-28","o":35.75,"h":35.9,"l":35.53,"c":35.66,"v":695900},{"d":"2019-03-01","o":36.02,"h":36.31,"l":35.3,"c":36.01,"v":483400},{"d":"2019-03-04","o":36.14,"h":36.63,"l":35.61,"c":35.66,"v":532900},{"d":"2019-03-05","o":35.65,"h":36.65,"l":35.65,"c":36.02,"v":489700},{"d":"2019-03-06","o":36.09,"h":36.65,"l":35.9,"c":36.55,"v":797900},{"d":"2019-03-07","o":36.37,"h":36.37,"l":31.81,"c":33.57,"v":1694400},{"d":"2019-03-08","o":33.31,"h":33.33,"l":32.05,"c":32.69,"v":1436900},{"d":"2019-03-11","o":32.71,"h":33.52,"l":31.9,"c":33.5,"v":573300},{"d":"2019-03-12","o":33.59,"h":33.89,"l":33.2,"c":33.27,"v":474200},{"d":"2019-03-13","o":33.44,"h":33.94,"l":33.13,"c":33.85,"v":346500},{"d":"2019-03-14","o":33.86,"h":34.18,"l":33.56,"c":33.91,"v":332100},{"d":"2019-03-15","o":33.94,"h":34.66,"l":33.74,"c":34.42,"v":1080800},{"d":"2019-03-18","o":34.48,"h":34.81,"l":34.18,"c":34.66,"v":455500},{"d":"2019-03-19","o":34.78,"h":35.17,"l":34.54,"c":34.73,"v":443900},{"d":"2019-03-20","o":34.91,"h":35.07,"l":34.21,"c":34.57,"v":481700},{"d":"2019-03-21","o":34.46,"h":35.22,"l":34.46,"c":34.96,"v":629300},{"d":"2019-03-22","o":34.66,"h":34.66,"l":33.6,"c":33.88,"v":816500},{"d":"2019-03-25","o":33.92,"h":34.64,"l":33.66,"c":34.52,"v":405500},{"d":"2019-03-26","o":34.72,"h":35.07,"l":34.52,"c":34.87,"v":361700},{"d":"2019-03-27","o":34.71,"h":35.48,"l":34.55,"c":35.37,"v":368600},{"d":"2019-03-28","o":35.45,"h":36.06,"l":35.3,"c":35.93,"v":490800},{"d":"2019-03-29","o":36,"h":36.63,"l":35.9,"c":36.35,"v":422900},{"d":"2019-04-01","o":36.47,"h":37.07,"l":36.17,"c":36.99,"v":390800},{"d":"2019-04-02","o":37.03,"h":37.4,"l":36.81,"c":37.38,"v":325900},{"d":"2019-04-03","o":37.38,"h":37.43,"l":36.59,"c":36.97,"v":382400},{"d":"2019-04-04","o":37.04,"h":37.47,"l":36.56,"c":36.83,"v":368600},{"d":"2019-04-05","o":36.47,"h":37.19,"l":36.14,"c":37.12,"v":425300},{"d":"2019-04-08","o":36.88,"h":37.13,"l":36.67,"c":37.06,"v":535800},{"d":"2019-04-09","o":37.02,"h":37.02,"l":36.49,"c":36.49,"v":235000},{"d":"2019-04-10","o":36.61,"h":37.26,"l":36.55,"c":37.01,"v":428400},{"d":"2019-04-11","o":37.03,"h":37.27,"l":36.93,"c":37,"v":270400},{"d":"2019-04-12","o":37.28,"h":37.44,"l":36.9,"c":37.42,"v":227200},{"d":"2019-04-15","o":37.5,"h":37.67,"l":37.34,"c":37.49,"v":194700},{"d":"2019-04-16","o":37.72,"h":37.77,"l":37.04,"c":37.16,"v":397200},{"d":"2019-04-17","o":37.4,"h":37.8,"l":36.82,"c":36.91,"v":352400},{"d":"2019-04-18","o":36.87,"h":37.44,"l":36.76,"c":37.37,"v":281900},{"d":"2019-04-22","o":37.28,"h":37.58,"l":37.22,"c":37.5,"v":202400},{"d":"2019-04-23","o":37.52,"h":38.17,"l":37.45,"c":37.93,"v":294100},{"d":"2019-04-24","o":37.85,"h":37.92,"l":37.48,"c":37.71,"v":219900},{"d":"2019-04-25","o":37.45,"h":37.45,"l":36.82,"c":37.06,"v":233200},{"d":"2019-04-26","o":37.06,"h":37.51,"l":36.77,"c":37.28,"v":257300},{"d":"2019-04-29","o":37.32,"h":37.89,"l":37.12,"c":37.85,"v":211100},{"d":"2019-04-30","o":37.94,"h":38.05,"l":37.29,"c":37.97,"v":850300},{"d":"2019-05-01","o":38.08,"h":38.08,"l":36.48,"c":36.63,"v":725300},{"d":"2019-05-02","o":36.55,"h":37.47,"l":36.52,"c":37.42,"v":226000},{"d":"2019-05-03","o":37.61,"h":38.39,"l":37.6,"c":38.36,"v":191900},{"d":"2019-05-06","o":37.65,"h":38.58,"l":37.65,"c":38.41,"v":201400},{"d":"2019-05-07","o":38.07,"h":38.33,"l":37.54,"c":37.96,"v":237100},{"d":"2019-05-08","o":38.06,"h":38.34,"l":37.81,"c":37.93,"v":211600},{"d":"2019-05-09","o":37.68,"h":38.31,"l":37.32,"c":38.18,"v":229200},{"d":"2019-05-10","o":38.04,"h":38.36,"l":37.39,"c":38.32,"v":218800},{"d":"2019-05-13","o":37.6,"h":37.6,"l":37.04,"c":37.29,"v":211000},{"d":"2019-05-14","o":37.4,"h":38.18,"l":37.38,"c":37.85,"v":162200},{"d":"2019-05-15","o":37.5,"h":38.2,"l":37.5,"c":38.01,"v":225300},{"d":"2019-05-16","o":38.01,"h":38.6,"l":37.99,"c":38.34,"v":153500},{"d":"2019-05-17","o":38.04,"h":38.45,"l":37.85,"c":37.86,"v":181400},{"d":"2019-05-20","o":37.56,"h":38.02,"l":37.41,"c":37.47,"v":211500},{"d":"2019-05-21","o":37.76,"h":38.06,"l":37.57,"c":37.87,"v":307600},{"d":"2019-05-22","o":37.82,"h":38.07,"l":37.74,"c":38.05,"v":145800},{"d":"2019-05-23","o":37.63,"h":37.7,"l":36.62,"c":36.92,"v":246200},{"d":"2019-05-24","o":37.12,"h":37.4,"l":36.7,"c":37.1,"v":184400},{"d":"2019-05-28","o":37.1,"h":37.22,"l":36.51,"c":36.57,"v":346100},{"d":"2019-05-29","o":36.38,"h":36.59,"l":36.09,"c":36.53,"v":229400},{"d":"2019-05-30","o":36.56,"h":36.92,"l":36.23,"c":36.61,"v":198800},{"d":"2019-05-31","o":36.15,"h":36.38,"l":35.84,"c":36.25,"v":260200},{"d":"2019-06-03","o":36.29,"h":36.79,"l":36.05,"c":36.33,"v":327500},{"d":"2019-06-04","o":36.69,"h":37.71,"l":36.45,"c":37.6,"v":415300},{"d":"2019-06-05","o":37.48,"h":37.65,"l":36.7,"c":37.28,"v":584900},{"d":"2019-06-06","o":39,"h":41.34,"l":38.05,"c":39.78,"v":1020200},{"d":"2019-06-07","o":39.74,"h":39.99,"l":39,"c":39.36,"v":532000},{"d":"2019-06-10","o":39.46,"h":39.54,"l":39,"c":39.47,"v":665000},{"d":"2019-06-11","o":39.82,"h":39.83,"l":38.98,"c":39.62,"v":436700},{"d":"2019-06-12","o":39.47,"h":40.29,"l":39.22,"c":39.83,"v":469500},{"d":"2019-06-13","o":40,"h":40.16,"l":39.78,"c":39.81,"v":482800},{"d":"2019-06-14","o":39.75,"h":40.4,"l":39.57,"c":39.76,"v":324200},{"d":"2019-06-17","o":39.99,"h":40.33,"l":39.89,"c":40,"v":408000},{"d":"2019-06-18","o":40.39,"h":40.63,"l":39.77,"c":39.88,"v":212300},{"d":"2019-06-19","o":39.88,"h":40.06,"l":39.64,"c":40,"v":263300},{"d":"2019-06-20","o":40,"h":40.24,"l":39.78,"c":40,"v":283800},{"d":"2019-06-21","o":39.78,"h":40.29,"l":39.42,"c":39.42,"v":404400},{"d":"2019-06-24","o":39.47,"h":39.55,"l":38.77,"c":38.87,"v":366000},{"d":"2019-06-25","o":38.99,"h":39.21,"l":38.61,"c":38.99,"v":318200},{"d":"2019-06-26","o":39.14,"h":39.28,"l":38.68,"c":38.93,"v":307000},{"d":"2019-06-27","o":39.11,"h":39.68,"l":38.91,"c":39.64,"v":302300},{"d":"2019-06-28","o":39.72,"h":40.48,"l":39.72,"c":40,"v":697600},{"d":"2019-07-01","o":40.47,"h":40.56,"l":39.94,"c":40.33,"v":370700},{"d":"2019-07-02","o":40.28,"h":40.33,"l":39.6,"c":39.88,"v":220900},{"d":"2019-07-03","o":39.89,"h":40.36,"l":39.65,"c":40.22,"v":222700},{"d":"2019-07-05","o":40.05,"h":40.78,"l":39.92,"c":40.73,"v":260500},{"d":"2019-07-08","o":40.57,"h":40.88,"l":40.57,"c":40.68,"v":263300},{"d":"2019-07-09","o":40.46,"h":40.63,"l":40.21,"c":40.41,"v":156100},{"d":"2019-07-10","o":40.62,"h":40.93,"l":40.43,"c":40.59,"v":167300},{"d":"2019-07-11","o":40.65,"h":40.9,"l":40.12,"c":40.81,"v":193400},{"d":"2019-07-12","o":40.84,"h":41.39,"l":40.8,"c":41.19,"v":271900},{"d":"2019-07-15","o":41.32,"h":41.83,"l":41.07,"c":41.5,"v":342800},{"d":"2019-07-16","o":41.49,"h":41.63,"l":41.19,"c":41.34,"v":395800},{"d":"2019-07-17","o":41.22,"h":41.65,"l":40.99,"c":41.17,"v":304400},{"d":"2019-07-18","o":41.54,"h":41.98,"l":41.16,"c":41.93,"v":328000},{"d":"2019-07-19","o":41.86,"h":42.21,"l":41.35,"c":41.36,"v":287000},{"d":"2019-07-22","o":41.47,"h":41.64,"l":40.95,"c":41.05,"v":238600},{"d":"2019-07-23","o":41.23,"h":41.49,"l":40.85,"c":41.42,"v":215400},{"d":"2019-07-24","o":41.28,"h":41.7,"l":40.78,"c":41.58,"v":306600},{"d":"2019-07-25","o":41.5,"h":41.9,"l":41.25,"c":41.43,"v":401300},{"d":"2019-07-26","o":41.5,"h":42.18,"l":41.27,"c":42.01,"v":254800},{"d":"2019-07-29","o":42,"h":42.22,"l":41.56,"c":41.75,"v":362300},{"d":"2019-07-30","o":41.51,"h":42.46,"l":41.09,"c":42.25,"v":308800},{"d":"2019-07-31","o":42.33,"h":42.58,"l":41.42,"c":42.09,"v":1595600},{"d":"2019-08-01","o":42.1,"h":42.67,"l":40.93,"c":41.09,"v":384200},{"d":"2019-08-02","o":40.95,"h":40.97,"l":40.42,"c":40.69,"v":193900},{"d":"2019-08-05","o":39.74,"h":40.29,"l":38.95,"c":39.5,"v":405800},{"d":"2019-08-06","o":39.64,"h":40.32,"l":39.64,"c":40.21,"v":353500},{"d":"2019-08-07","o":39.75,"h":40.12,"l":39.42,"c":40.07,"v":224100},{"d":"2019-08-08","o":40.35,"h":41.15,"l":40.26,"c":41.11,"v":183600},{"d":"2019-08-09","o":40.94,"h":41.02,"l":40.37,"c":40.59,"v":189100},{"d":"2019-08-12","o":40.35,"h":40.36,"l":39.65,"c":39.78,"v":183200},{"d":"2019-08-13","o":39.65,"h":41.01,"l":39.65,"c":39.91,"v":233300},{"d":"2019-08-14","o":39.25,"h":39.3,"l":38.18,"c":38.4,"v":258000},{"d":"2019-08-15","o":38.36,"h":38.36,"l":37.56,"c":38.05,"v":320500},{"d":"2019-08-16","o":38.18,"h":38.85,"l":38.17,"c":38.53,"v":212000},{"d":"2019-08-19","o":38.97,"h":39.22,"l":38.68,"c":38.93,"v":234400},{"d":"2019-08-20","o":38.82,"h":38.82,"l":38.09,"c":38.12,"v":404000},{"d":"2019-08-21","o":38.5,"h":38.87,"l":38.38,"c":38.68,"v":161500},{"d":"2019-08-22","o":38.86,"h":39.16,"l":38.39,"c":38.46,"v":221800},{"d":"2019-08-23","o":38.22,"h":38.47,"l":36.72,"c":36.84,"v":259700},{"d":"2019-08-26","o":37.34,"h":37.34,"l":36.7,"c":37.23,"v":845100},{"d":"2019-08-27","o":37.57,"h":37.62,"l":36.61,"c":36.63,"v":253200},{"d":"2019-08-28","o":36.44,"h":36.79,"l":35.98,"c":36.58,"v":304800},{"d":"2019-08-29","o":37.09,"h":37.4,"l":36.77,"c":37.15,"v":381800},{"d":"2019-08-30","o":37.48,"h":37.62,"l":36.96,"c":37.26,"v":222500},{"d":"2019-09-03","o":37.01,"h":37.14,"l":36.45,"c":36.59,"v":506700},{"d":"2019-09-04","o":37,"h":37.15,"l":36.34,"c":36.65,"v":597900},{"d":"2019-09-05","o":37.09,"h":37.84,"l":37.09,"c":37.37,"v":431600},{"d":"2019-09-06","o":38.6,"h":38.91,"l":35.27,"c":35.34,"v":515500},{"d":"2019-09-09","o":35.32,"h":35.32,"l":33.78,"c":34.94,"v":476700},{"d":"2019-09-10","o":34.85,"h":36.27,"l":34.62,"c":36.04,"v":384000},{"d":"2019-09-11","o":36.13,"h":36.58,"l":35.81,"c":36.55,"v":283700},{"d":"2019-09-12","o":36.36,"h":37.11,"l":36.27,"c":36.85,"v":388000},{"d":"2019-09-13","o":36.84,"h":37.5,"l":36.24,"c":36.3,"v":468600},{"d":"2019-09-16","o":36.1,"h":36.86,"l":36.02,"c":36.65,"v":187700},{"d":"2019-09-17","o":36.49,"h":36.97,"l":36.37,"c":36.49,"v":182500},{"d":"2019-09-18","o":36.4,"h":36.71,"l":35.92,"c":36.22,"v":246100},{"d":"2019-09-19","o":36.4,"h":36.79,"l":36.16,"c":36.26,"v":271800},{"d":"2019-09-20","o":36.28,"h":36.64,"l":35.77,"c":35.96,"v":695700},{"d":"2019-09-23","o":35.71,"h":36.56,"l":35.71,"c":36.23,"v":224400},{"d":"2019-09-24","o":36.26,"h":36.49,"l":35.74,"c":35.88,"v":245900},{"d":"2019-09-25","o":36.05,"h":36.67,"l":35.98,"c":36.51,"v":337400},{"d":"2019-09-26","o":36.4,"h":36.82,"l":36.34,"c":36.73,"v":251800},{"d":"2019-09-27","o":36.91,"h":37,"l":36.08,"c":36.36,"v":618500},{"d":"2019-09-30","o":36.41,"h":36.8,"l":36.22,"c":36.32,"v":318500},{"d":"2019-10-01","o":36.55,"h":36.85,"l":35.74,"c":35.82,"v":309500},{"d":"2019-10-02","o":35.2,"h":35.2,"l":33.94,"c":34.05,"v":388100},{"d":"2019-10-03","o":33.9,"h":34.19,"l":33.46,"c":34.11,"v":265400},{"d":"2019-10-04","o":34.22,"h":34.8,"l":34.04,"c":34.79,"v":279700},{"d":"2019-10-07","o":34.63,"h":34.87,"l":34.42,"c":34.51,"v":320400},{"d":"2019-10-08","o":34.13,"h":34.56,"l":33.93,"c":34.3,"v":234200},{"d":"2019-10-09","o":34.59,"h":34.77,"l":34.21,"c":34.38,"v":254300},{"d":"2019-10-10","o":34.43,"h":35.03,"l":34.37,"c":35,"v":232700},{"d":"2019-10-11","o":35.54,"h":36.97,"l":35.48,"c":36.12,"v":506400},{"d":"2019-10-14","o":35.87,"h":36.59,"l":35.87,"c":36.46,"v":258200},{"d":"2019-10-15","o":36.97,"h":37.15,"l":36.43,"c":36.69,"v":317300},{"d":"2019-10-16","o":36.52,"h":36.93,"l":36.39,"c":36.79,"v":271200},{"d":"2019-10-17","o":36.96,"h":37.22,"l":36.64,"c":37,"v":307800},{"d":"2019-10-18","o":36.82,"h":37.62,"l":36.82,"c":37.51,"v":203300},{"d":"2019-10-21","o":37.92,"h":38.16,"l":37.48,"c":37.68,"v":221100},{"d":"2019-10-22","o":37.61,"h":38.14,"l":37.5,"c":37.94,"v":277900},{"d":"2019-10-23","o":37.97,"h":38.11,"l":37.21,"c":37.37,"v":243400},{"d":"2019-10-24","o":37.44,"h":37.44,"l":36.38,"c":36.83,"v":240800},{"d":"2019-10-25","o":36.74,"h":37.48,"l":36.5,"c":37.4,"v":331500},{"d":"2019-10-28","o":37.46,"h":37.92,"l":37.46,"c":37.71,"v":273100},{"d":"2019-10-29","o":37.56,"h":38.16,"l":37.33,"c":37.37,"v":374200},{"d":"2019-10-30","o":37.32,"h":37.32,"l":36.75,"c":37.05,"v":260100},{"d":"2019-10-31","o":36.81,"h":36.94,"l":36.03,"c":36.46,"v":1027900},{"d":"2019-11-01","o":36.73,"h":36.85,"l":35.77,"c":36.46,"v":283900},{"d":"2019-11-04","o":36.82,"h":37.12,"l":36.51,"c":36.78,"v":270500},{"d":"2019-11-05","o":36.93,"h":37.34,"l":36.74,"c":37.33,"v":265600},{"d":"2019-11-06","o":37.26,"h":37.35,"l":36.89,"c":37.15,"v":253300},{"d":"2019-11-07","o":37.53,"h":37.93,"l":36.3,"c":37.42,"v":217900},{"d":"2019-11-08","o":37.4,"h":37.89,"l":37.19,"c":37.81,"v":224700},{"d":"2019-11-11","o":37.57,"h":37.86,"l":37.25,"c":37.68,"v":161700},{"d":"2019-11-12","o":37.74,"h":38.71,"l":37.59,"c":38.31,"v":190600},{"d":"2019-11-13","o":37.94,"h":38.15,"l":37.71,"c":37.99,"v":200200},{"d":"2019-11-14","o":37.94,"h":38.43,"l":37.69,"c":38.31,"v":138900},{"d":"2019-11-15","o":38.58,"h":38.58,"l":37.75,"c":37.89,"v":199100},{"d":"2019-11-18","o":37.82,"h":38.5,"l":37.69,"c":38.39,"v":162400},{"d":"2019-11-19","o":38.5,"h":38.95,"l":38.33,"c":38.76,"v":215600},{"d":"2019-11-20","o":38.48,"h":39.18,"l":38.48,"c":38.61,"v":250700},{"d":"2019-11-21","o":38.77,"h":38.78,"l":37.83,"c":37.91,"v":168500},{"d":"2019-11-22","o":37.92,"h":38,"l":37.43,"c":37.64,"v":208300},{"d":"2019-11-25","o":37.93,"h":38.49,"l":37.64,"c":38.32,"v":327200},{"d":"2019-11-26","o":38.3,"h":38.89,"l":38.28,"c":38.74,"v":214400},{"d":"2019-11-27","o":38.96,"h":39.13,"l":38.72,"c":38.84,"v":121400},{"d":"2019-11-29","o":38.72,"h":38.72,"l":37.97,"c":37.99,"v":117800},{"d":"2019-12-02","o":38.12,"h":38.26,"l":37.64,"c":37.72,"v":257200},{"d":"2019-12-03","o":37.38,"h":37.62,"l":37.04,"c":37.62,"v":160100},{"d":"2019-12-04","o":37.82,"h":38.41,"l":37.53,"c":37.56,"v":239300},{"d":"2019-12-05","o":37.65,"h":37.93,"l":37.45,"c":37.66,"v":240000},{"d":"2019-12-06","o":38.07,"h":38.63,"l":38.03,"c":38.14,"v":281700},{"d":"2019-12-09","o":38.04,"h":38.34,"l":37.96,"c":38.16,"v":322100},{"d":"2019-12-10","o":38.23,"h":38.37,"l":37.91,"c":38.07,"v":197200},{"d":"2019-12-11","o":38.13,"h":38.39,"l":38.01,"c":38.13,"v":185900},{"d":"2019-12-12","o":38.16,"h":38.52,"l":37.83,"c":37.95,"v":263600},{"d":"2019-12-13","o":37.88,"h":37.97,"l":36.87,"c":37.09,"v":355000},{"d":"2019-12-16","o":37.52,"h":37.93,"l":37.38,"c":37.48,"v":443700},{"d":"2019-12-17","o":37.55,"h":37.67,"l":36.85,"c":37.08,"v":463800},{"d":"2019-12-18","o":37.26,"h":37.65,"l":36.25,"c":37.61,"v":733000},{"d":"2019-12-19","o":35.54,"h":39.19,"l":35.04,"c":38.96,"v":1099900},{"d":"2019-12-20","o":39.05,"h":39.74,"l":38.58,"c":38.7,"v":1423900},{"d":"2019-12-23","o":38.64,"h":38.65,"l":37.45,"c":37.74,"v":520000},{"d":"2019-12-24","o":37.69,"h":38.28,"l":37.4,"c":38.2,"v":166700},{"d":"2019-12-26","o":38.21,"h":38.66,"l":37.95,"c":38.62,"v":357500},{"d":"2019-12-27","o":38.76,"h":38.78,"l":38.39,"c":38.5,"v":241700},{"d":"2019-12-30","o":38.5,"h":38.58,"l":38.2,"c":38.37,"v":226200},{"d":"2019-12-31","o":38.12,"h":38.32,"l":37.54,"c":37.71,"v":285400},{"d":"2020-01-02","o":37.89,"h":38.48,"l":37.84,"c":38.42,"v":358600},{"d":"2020-01-03","o":37.89,"h":38.39,"l":37.89,"c":38.32,"v":299500},{"d":"2020-01-06","o":37.83,"h":38.36,"l":37.67,"c":38.31,"v":339700},{"d":"2020-01-07","o":38.37,"h":38.37,"l":37.67,"c":37.99,"v":198400},{"d":"2020-01-08","o":37.87,"h":38.67,"l":37.85,"c":38.4,"v":326700},{"d":"2020-01-09","o":38.55,"h":38.92,"l":38.42,"c":38.72,"v":225100},{"d":"2020-01-10","o":38.7,"h":38.87,"l":38.46,"c":38.66,"v":205300},{"d":"2020-01-13","o":38.63,"h":39.24,"l":38.63,"c":39.22,"v":261500},{"d":"2020-01-14","o":39.01,"h":39.53,"l":38.72,"c":39.3,"v":287600},{"d":"2020-01-15","o":39.18,"h":39.67,"l":39.09,"c":39.28,"v":252000},{"d":"2020-01-16","o":39.52,"h":40.5,"l":39.51,"c":40.41,"v":341900},{"d":"2020-01-17","o":40.53,"h":40.55,"l":39.43,"c":39.79,"v":334900},{"d":"2020-01-21","o":39.64,"h":39.87,"l":39.38,"c":39.45,"v":329700},{"d":"2020-01-22","o":39.77,"h":40.06,"l":39.68,"c":39.76,"v":246300},{"d":"2020-01-23","o":39.59,"h":39.59,"l":38.99,"c":39.3,"v":317300},{"d":"2020-01-24","o":39.37,"h":39.45,"l":38.66,"c":39.04,"v":218700},{"d":"2020-01-27","o":38.36,"h":39.48,"l":38.36,"c":39.05,"v":490800},{"d":"2020-01-28","o":39.22,"h":39.65,"l":39.1,"c":39.12,"v":192100},{"d":"2020-01-29","o":39.18,"h":39.43,"l":38.88,"c":39.02,"v":265700},{"d":"2020-01-30","o":38.7,"h":39.05,"l":38.26,"c":38.88,"v":170500},{"d":"2020-01-31","o":38.64,"h":38.9,"l":37.96,"c":38.14,"v":1083200},{"d":"2020-02-03","o":38.34,"h":38.89,"l":38.18,"c":38.73,"v":419400},{"d":"2020-02-04","o":39.4,"h":40.18,"l":39.38,"c":39.85,"v":258600},{"d":"2020-02-05","o":40.05,"h":40.71,"l":40.05,"c":40.55,"v":222600},{"d":"2020-02-06","o":40.74,"h":40.74,"l":39.42,"c":39.52,"v":216900},{"d":"2020-02-07","o":39.38,"h":39.4,"l":38.39,"c":38.42,"v":162500},{"d":"2020-02-10","o":38.31,"h":38.57,"l":38.03,"c":38.54,"v":241600},{"d":"2020-02-11","o":38.74,"h":39.19,"l":38.74,"c":38.98,"v":158500},{"d":"2020-02-12","o":39.35,"h":39.35,"l":38.71,"c":39.19,"v":222100},{"d":"2020-02-13","o":38.97,"h":39.3,"l":38.51,"c":39.12,"v":171700},{"d":"2020-02-14","o":39.2,"h":39.3,"l":38.74,"c":38.87,"v":199200},{"d":"2020-02-18","o":38.81,"h":39,"l":38.24,"c":38.7,"v":186200},{"d":"2020-02-19","o":38.72,"h":39.1,"l":38.68,"c":38.82,"v":209400},{"d":"2020-02-20","o":38.57,"h":39.21,"l":38.43,"c":38.99,"v":267500},{"d":"2020-02-21","o":38.9,"h":39.1,"l":38.42,"c":38.42,"v":828800},{"d":"2020-02-24","o":37.08,"h":37.5,"l":36.8,"c":37.27,"v":257000},{"d":"2020-02-25","o":37.26,"h":37.26,"l":35.7,"c":35.73,"v":235100},{"d":"2020-02-26","o":35.92,"h":36.49,"l":35.34,"c":35.84,"v":330500},{"d":"2020-02-27","o":35.22,"h":36.43,"l":34.64,"c":35.31,"v":537000},{"d":"2020-02-28","o":34.24,"h":34.94,"l":32.38,"c":32.92,"v":585600},{"d":"2020-03-02","o":33,"h":34.77,"l":32.6,"c":34.72,"v":691000},{"d":"2020-03-03","o":34.92,"h":35.95,"l":33.7,"c":33.94,"v":481600},{"d":"2020-03-04","o":34.5,"h":35.27,"l":34.29,"c":35.12,"v":501400},{"d":"2020-03-05","o":35.5,"h":36.42,"l":33.95,"c":35.06,"v":737500},{"d":"2020-03-06","o":33.83,"h":34.92,"l":32.87,"c":33.9,"v":520500},{"d":"2020-03-09","o":31.4,"h":32.68,"l":28,"c":31.54,"v":363800},{"d":"2020-03-10","o":32.5,"h":32.5,"l":30.55,"c":31.92,"v":365600},{"d":"2020-03-11","o":31.03,"h":31.23,"l":28.78,"c":29.41,"v":344400},{"d":"2020-03-12","o":27,"h":27,"l":24.16,"c":24.17,"v":608400},{"d":"2020-03-13","o":25.7,"h":27.29,"l":24.66,"c":27.28,"v":613400},{"d":"2020-03-16","o":24.04,"h":27.63,"l":24,"c":26.42,"v":648400},{"d":"2020-03-17","o":27,"h":29.21,"l":26.68,"c":28.22,"v":785400},{"d":"2020-03-18","o":26.55,"h":28.05,"l":24.64,"c":24.72,"v":789700},{"d":"2020-03-19","o":24.63,"h":26.02,"l":21.86,"c":24.06,"v":630200},{"d":"2020-03-20","o":24.09,"h":24.09,"l":20.84,"c":21.05,"v":979900},{"d":"2020-03-23","o":21.25,"h":22.6,"l":20.13,"c":20.45,"v":581800},{"d":"2020-03-24","o":21.7,"h":22.71,"l":19.79,"c":21.02,"v":1118400},{"d":"2020-03-25","o":21.02,"h":22.26,"l":20.11,"c":21.01,"v":1208900},{"d":"2020-03-26","o":21,"h":22.45,"l":20.73,"c":22.05,"v":1031800},{"d":"2020-03-27","o":21.21,"h":23.62,"l":21,"c":21.99,"v":1455700},{"d":"2020-03-30","o":22.21,"h":24.22,"l":21.6,"c":24.17,"v":602300},{"d":"2020-03-31","o":24.36,"h":25.17,"l":23.85,"c":24.36,"v":853900},{"d":"2020-04-01","o":23.99,"h":24.12,"l":22.76,"c":23.36,"v":530100},{"d":"2020-04-02","o":22.91,"h":24.28,"l":22.8,"c":24.24,"v":468500},{"d":"2020-04-03","o":23.86,"h":24.36,"l":22.28,"c":22.78,"v":384300},{"d":"2020-04-06","o":23.83,"h":26.02,"l":23.65,"c":25.97,"v":622900},{"d":"2020-04-07","o":26.5,"h":28.17,"l":26.18,"c":26.32,"v":930700},{"d":"2020-04-08","o":26.22,"h":28.24,"l":25.99,"c":27.85,"v":511900},{"d":"2020-04-09","o":28.4,"h":29.85,"l":27.86,"c":28.93,"v":555900},{"d":"2020-04-13","o":28.37,"h":28.81,"l":27.83,"c":28.69,"v":446400},{"d":"2020-04-14","o":29.5,"h":31.05,"l":29.1,"c":30.98,"v":810800},{"d":"2020-04-15","o":29.8,"h":31.31,"l":29.58,"c":30.55,"v":933800},{"d":"2020-04-16","o":30.56,"h":31.68,"l":30.14,"c":31.54,"v":722400},{"d":"2020-04-17","o":32.52,"h":33.35,"l":31.63,"c":32.88,"v":767100},{"d":"2020-04-20","o":32.24,"h":32.85,"l":30.59,"c":30.69,"v":543300},{"d":"2020-04-21","o":29.95,"h":30.88,"l":29.63,"c":30.13,"v":360600},{"d":"2020-04-22","o":30.79,"h":31.17,"l":30.21,"c":30.78,"v":336900},{"d":"2020-04-23","o":30.72,"h":31.64,"l":30.72,"c":31.15,"v":409000},{"d":"2020-04-24","o":31.33,"h":31.99,"l":30.78,"c":31.6,"v":479700},{"d":"2020-04-27","o":31.91,"h":33.54,"l":31.77,"c":33.04,"v":337500},{"d":"2020-04-28","o":33.8,"h":34.48,"l":33.35,"c":34.09,"v":421600},{"d":"2020-04-29","o":35.07,"h":36.5,"l":34.8,"c":35.95,"v":482200},{"d":"2020-04-30","o":35,"h":35.74,"l":34.26,"c":34.49,"v":1435500},{"d":"2020-05-01","o":33.71,"h":34.14,"l":32.7,"c":33.24,"v":418600},{"d":"2020-05-04","o":32.72,"h":33.01,"l":31.96,"c":32.36,"v":551200},{"d":"2020-05-05","o":33.09,"h":33.27,"l":32.19,"c":32.21,"v":329600},{"d":"2020-05-06","o":32.04,"h":32.71,"l":30.98,"c":31.06,"v":294800},{"d":"2020-05-07","o":31.58,"h":31.87,"l":31.4,"c":31.58,"v":363900},{"d":"2020-05-08","o":32.3,"h":33.57,"l":32.03,"c":33.5,"v":381000},{"d":"2020-05-11","o":33.03,"h":33.83,"l":32.15,"c":33.7,"v":446200},{"d":"2020-05-12","o":33.83,"h":33.83,"l":32.06,"c":32.07,"v":325200},{"d":"2020-05-13","o":31.69,"h":31.74,"l":29.39,"c":29.66,"v":460200},{"d":"2020-05-14","o":29.08,"h":30.51,"l":28.21,"c":30.42,"v":469500},{"d":"2020-05-15","o":30.28,"h":31.6,"l":29.76,"c":31.57,"v":609500},{"d":"2020-05-18","o":32.71,"h":32.9,"l":31.65,"c":32.58,"v":415800},{"d":"2020-05-19","o":32.33,"h":32.79,"l":31.79,"c":31.87,"v":264000},{"d":"2020-05-20","o":32.52,"h":33.03,"l":32.15,"c":32.68,"v":258900},{"d":"2020-05-21","o":32.6,"h":33.45,"l":32.57,"c":32.57,"v":270200},{"d":"2020-05-22","o":32.67,"h":32.74,"l":32.04,"c":32.58,"v":201100},{"d":"2020-05-26","o":33.73,"h":34.57,"l":33.65,"c":34.16,"v":343900},{"d":"2020-05-27","o":34.33,"h":34.44,"l":32.73,"c":33.5,"v":484300},{"d":"2020-05-28","o":33.87,"h":34.12,"l":33.25,"c":33.48,"v":310600},{"d":"2020-05-29","o":33.13,"h":33.42,"l":30.47,"c":30.73,"v":608600},{"d":"2020-06-01","o":31,"h":33.12,"l":30.97,"c":32.23,"v":968300},{"d":"2020-06-02","o":32.63,"h":32.85,"l":32.03,"c":32.16,"v":401400},{"d":"2020-06-03","o":32.78,"h":33.46,"l":32.29,"c":33.34,"v":591900},{"d":"2020-06-04","o":32.95,"h":34.89,"l":32.59,"c":34.4,"v":459100},{"d":"2020-06-05","o":35.79,"h":36.74,"l":35.66,"c":36.54,"v":547700},{"d":"2020-06-08","o":36.72,"h":37.22,"l":36.4,"c":36.75,"v":392400},{"d":"2020-06-09","o":36.2,"h":36.28,"l":34.91,"c":35.56,"v":346700},{"d":"2020-06-10","o":35.38,"h":35.5,"l":33.7,"c":33.74,"v":393300},{"d":"2020-06-11","o":32.3,"h":32.76,"l":31.32,"c":31.46,"v":375400},{"d":"2020-06-12","o":32.76,"h":33.09,"l":30.83,"c":31.62,"v":421400},{"d":"2020-06-15","o":30.68,"h":32.61,"l":30.41,"c":32.43,"v":308500},{"d":"2020-06-16","o":33.8,"h":34.75,"l":32.76,"c":34.12,"v":589500},{"d":"2020-06-17","o":34.1,"h":34.36,"l":32.44,"c":32.53,"v":844000},{"d":"2020-06-18","o":35.4,"h":39.45,"l":35.01,"c":39.03,"v":2574500},{"d":"2020-06-19","o":39.43,"h":40.78,"l":37.82,"c":38.29,"v":1330600},{"d":"2020-06-22","o":37.88,"h":39.26,"l":37.47,"c":38.99,"v":589800},{"d":"2020-06-23","o":39.51,"h":39.57,"l":37.63,"c":38.01,"v":774100},{"d":"2020-06-24","o":37.67,"h":38,"l":35.51,"c":35.57,"v":748200},{"d":"2020-06-25","o":35.48,"h":36.1,"l":35.02,"c":35.73,"v":410700},{"d":"2020-06-26","o":35.64,"h":35.68,"l":34.88,"c":34.97,"v":721100},{"d":"2020-06-29","o":35.5,"h":36.95,"l":35.43,"c":36.49,"v":495900},{"d":"2020-06-30","o":36.36,"h":36.8,"l":36.02,"c":36.3,"v":415500},{"d":"2020-07-01","o":36.18,"h":36.72,"l":35.69,"c":35.94,"v":452200},{"d":"2020-07-02","o":36.5,"h":36.7,"l":35.26,"c":35.39,"v":370700},{"d":"2020-07-06","o":36.06,"h":36.06,"l":35.04,"c":35.57,"v":306700},{"d":"2020-07-07","o":35.21,"h":35.25,"l":33.8,"c":33.82,"v":502100},{"d":"2020-07-08","o":33.81,"h":33.89,"l":32.54,"c":32.99,"v":392900},{"d":"2020-07-09","o":32.89,"h":32.93,"l":31.36,"c":31.98,"v":495900},{"d":"2020-07-10","o":32.05,"h":33.31,"l":31.98,"c":33.03,"v":399500},{"d":"2020-07-13","o":33.23,"h":34.32,"l":32.72,"c":33.71,"v":561200},{"d":"2020-07-14","o":33.66,"h":34.39,"l":33.21,"c":33.9,"v":293900},{"d":"2020-07-15","o":34.71,"h":36.09,"l":34.44,"c":35.84,"v":363600},{"d":"2020-07-16","o":35.57,"h":36.3,"l":34.79,"c":35.01,"v":422600},{"d":"2020-07-17","o":35.16,"h":36.28,"l":35,"c":36.09,"v":523400},{"d":"2020-07-20","o":35.6,"h":35.82,"l":34.99,"c":35.18,"v":375900},{"d":"2020-07-21","o":35.37,"h":36.35,"l":35.3,"c":35.8,"v":309600},{"d":"2020-07-22","o":35.57,"h":35.98,"l":35.15,"c":35.59,"v":344600},{"d":"2020-07-23","o":35.48,"h":36.09,"l":34.95,"c":35.14,"v":451800},{"d":"2020-07-24","o":35.25,"h":35.27,"l":34.31,"c":34.34,"v":324500},{"d":"2020-07-27","o":34.25,"h":35.49,"l":34.1,"c":35.46,"v":566000},{"d":"2020-07-28","o":35.24,"h":35.79,"l":35.19,"c":35.27,"v":391400},{"d":"2020-07-29","o":35.22,"h":35.9,"l":35.17,"c":35.84,"v":416900},{"d":"2020-07-30","o":35.34,"h":35.77,"l":34.8,"c":35.2,"v":264300},{"d":"2020-07-31","o":34.95,"h":35.95,"l":34.78,"c":35.9,"v":1278100},{"d":"2020-08-03","o":36.32,"h":36.77,"l":35.75,"c":35.81,"v":367200},{"d":"2020-08-04","o":35.63,"h":36.49,"l":35.53,"c":35.99,"v":242000},{"d":"2020-08-05","o":36.53,"h":37.34,"l":36.19,"c":37.31,"v":450300},{"d":"2020-08-06","o":37.13,"h":37.91,"l":37.13,"c":37.88,"v":247100},{"d":"2020-08-07","o":37.67,"h":38.8,"l":37.67,"c":38.77,"v":244800},{"d":"2020-08-10","o":38.82,"h":39.85,"l":38.69,"c":39.25,"v":455200},{"d":"2020-08-11","o":39.81,"h":40.21,"l":38.89,"c":39.08,"v":398400},{"d":"2020-08-12","o":39.79,"h":39.85,"l":38.39,"c":38.59,"v":328400},{"d":"2020-08-13","o":38.45,"h":39.08,"l":38.08,"c":38.41,"v":233300},{"d":"2020-08-14","o":38.02,"h":38.48,"l":37.72,"c":37.84,"v":248500},{"d":"2020-08-17","o":38.02,"h":38.02,"l":37.23,"c":37.29,"v":250200},{"d":"2020-08-18","o":37.02,"h":37.29,"l":36.77,"c":37.11,"v":245700},{"d":"2020-08-19","o":37.17,"h":37.29,"l":36.41,"c":36.61,"v":271700},{"d":"2020-08-20","o":36.18,"h":37.31,"l":36.07,"c":37.16,"v":287700},{"d":"2020-08-21","o":37.06,"h":37.49,"l":36.01,"c":37.22,"v":710300},{"d":"2020-08-24","o":37.58,"h":38.03,"l":37.06,"c":37.99,"v":453800},{"d":"2020-08-25","o":38.24,"h":38.25,"l":37.33,"c":37.55,"v":195100},{"d":"2020-08-26","o":37.46,"h":37.67,"l":36.9,"c":37.33,"v":202800},{"d":"2020-08-27","o":37.58,"h":38.09,"l":37.34,"c":37.88,"v":218400},{"d":"2020-08-28","o":38.15,"h":38.42,"l":37.81,"c":38.33,"v":193700},{"d":"2020-08-31","o":38.28,"h":38.5,"l":37.82,"c":38.14,"v":322500},{"d":"2020-09-01","o":38,"h":38.23,"l":37.6,"c":38.19,"v":156700},{"d":"2020-09-02","o":38.15,"h":38.89,"l":37.99,"c":38.67,"v":138300},{"d":"2020-09-03","o":38.47,"h":39.62,"l":37.61,"c":37.76,"v":242600},{"d":"2020-09-04","o":38.5,"h":38.83,"l":37.84,"c":38.33,"v":274700},{"d":"2020-09-08","o":37.91,"h":37.91,"l":36.61,"c":36.65,"v":313700},{"d":"2020-09-09","o":37.78,"h":39.5,"l":36.97,"c":38.53,"v":718500},{"d":"2020-09-10","o":38.9,"h":38.9,"l":37.09,"c":37.78,"v":458800},{"d":"2020-09-11","o":37.73,"h":37.73,"l":36.1,"c":36.14,"v":463100},{"d":"2020-09-14","o":36.45,"h":37.15,"l":36.1,"c":36.71,"v":284900},{"d":"2020-09-15","o":36.7,"h":37.1,"l":36.46,"c":37.06,"v":277900},{"d":"2020-09-16","o":37.01,"h":37.9,"l":36.96,"c":37.53,"v":362900},{"d":"2020-09-17","o":37.2,"h":39.12,"l":36.86,"c":38.43,"v":507800},{"d":"2020-09-18","o":38.67,"h":39.35,"l":38.09,"c":38.57,"v":1071900},{"d":"2020-09-21","o":37.64,"h":37.76,"l":36.15,"c":37.09,"v":438000},{"d":"2020-09-22","o":37.06,"h":37.75,"l":36.69,"c":37.5,"v":339400},{"d":"2020-09-23","o":37.5,"h":37.69,"l":36.16,"c":36.18,"v":517100},{"d":"2020-09-24","o":36.24,"h":37.24,"l":35.96,"c":36.74,"v":340900},{"d":"2020-09-25","o":36.42,"h":37.26,"l":36.42,"c":36.85,"v":507300},{"d":"2020-09-28","o":37.28,"h":37.86,"l":37.1,"c":37.46,"v":497200},{"d":"2020-09-29","o":37.47,"h":37.58,"l":36.41,"c":36.92,"v":359500},{"d":"2020-09-30","o":36.95,"h":37.47,"l":36.36,"c":36.66,"v":420000},{"d":"2020-10-01","o":36.72,"h":37.05,"l":36.35,"c":36.74,"v":280600},{"d":"2020-10-02","o":36.08,"h":37.04,"l":36.08,"c":36.7,"v":349100},{"d":"2020-10-05","o":36.9,"h":37.1,"l":36.58,"c":36.83,"v":377400},{"d":"2020-10-06","o":36.97,"h":37.78,"l":36.62,"c":36.92,"v":740800},{"d":"2020-10-07","o":37.19,"h":37.46,"l":36.74,"c":37.39,"v":604200},{"d":"2020-10-08","o":37.59,"h":37.9,"l":37.14,"c":37.48,"v":316000},{"d":"2020-10-09","o":37.6,"h":37.69,"l":36.73,"c":37.01,"v":277300},{"d":"2020-10-12","o":36.91,"h":37.31,"l":36.78,"c":37.15,"v":313600},{"d":"2020-10-13","o":36.8,"h":37.25,"l":36.58,"c":37.12,"v":230200},{"d":"2020-10-14","o":37.16,"h":37.76,"l":36.26,"c":36.29,"v":193500},{"d":"2020-10-15","o":35.76,"h":35.82,"l":34.91,"c":34.98,"v":400500},{"d":"2020-10-16","o":34.84,"h":35.24,"l":34.51,"c":34.73,"v":322400},{"d":"2020-10-19","o":34.75,"h":34.97,"l":33.76,"c":33.88,"v":298200},{"d":"2020-10-20","o":34.12,"h":34.7,"l":33.86,"c":34.13,"v":181700},{"d":"2020-10-21","o":33.99,"h":34.11,"l":33.51,"c":33.73,"v":165400},{"d":"2020-10-22","o":33.84,"h":34.97,"l":33.61,"c":34.95,"v":364300},{"d":"2020-10-23","o":35.05,"h":35.75,"l":34.92,"c":35.67,"v":391500},{"d":"2020-10-26","o":35.26,"h":35.93,"l":35.01,"c":35.9,"v":484000},{"d":"2020-10-27","o":35.94,"h":36.71,"l":35.1,"c":36.39,"v":372000},{"d":"2020-10-28","o":35.78,"h":36.16,"l":35.06,"c":35.19,"v":298600},{"d":"2020-10-29","o":34.98,"h":35.99,"l":34.62,"c":35.41,"v":296100},{"d":"2020-10-30","o":35.2,"h":35.43,"l":34.28,"c":34.72,"v":613700},{"d":"2020-11-02","o":35.21,"h":35.76,"l":35,"c":35.44,"v":251800},{"d":"2020-11-03","o":36.19,"h":36.67,"l":35.96,"c":36.47,"v":338500},{"d":"2020-11-04","o":35.99,"h":36.82,"l":35.49,"c":35.84,"v":235500},{"d":"2020-11-05","o":36.02,"h":37.23,"l":36.02,"c":37.22,"v":287700},{"d":"2020-11-06","o":37.4,"h":37.45,"l":36.49,"c":36.82,"v":216200},{"d":"2020-11-09","o":38.39,"h":40.6,"l":38.39,"c":39.82,"v":507400},{"d":"2020-11-10","o":40.2,"h":41.32,"l":39.84,"c":40.94,"v":541800},{"d":"2020-11-11","o":41.06,"h":41.06,"l":38.43,"c":39,"v":344500},{"d":"2020-11-12","o":38.64,"h":38.81,"l":37.34,"c":37.56,"v":303400},{"d":"2020-11-13","o":37.92,"h":38.66,"l":37.68,"c":38.49,"v":226100},{"d":"2020-11-16","o":39.46,"h":40.12,"l":38.98,"c":39.67,"v":464600},{"d":"2020-11-17","o":39.36,"h":39.73,"l":38.4,"c":38.8,"v":334700},{"d":"2020-11-18","o":38.91,"h":39.15,"l":38.37,"c":38.38,"v":192100},{"d":"2020-11-19","o":38.18,"h":38.36,"l":37.53,"c":38.25,"v":204700},{"d":"2020-11-20","o":38.08,"h":38.51,"l":37.65,"c":38.25,"v":395500},{"d":"2020-11-23","o":38.73,"h":39.39,"l":38.36,"c":39.18,"v":213900},{"d":"2020-11-24","o":39.76,"h":41.17,"l":39.13,"c":41.11,"v":508800},{"d":"2020-11-25","o":40.81,"h":41.08,"l":39.97,"c":40.26,"v":353200},{"d":"2020-11-27","o":40.18,"h":40.18,"l":39.38,"c":39.96,"v":103100},{"d":"2020-11-30","o":39.63,"h":39.65,"l":38.42,"c":38.5,"v":252600},{"d":"2020-12-01","o":39.1,"h":39.44,"l":38.28,"c":38.95,"v":301700},{"d":"2020-12-02","o":39.14,"h":39.19,"l":38.35,"c":38.44,"v":290000},{"d":"2020-12-03","o":38.53,"h":39.46,"l":38.18,"c":38.92,"v":194700},{"d":"2020-12-04","o":38.94,"h":39.62,"l":38.94,"c":39.62,"v":291700},{"d":"2020-12-07","o":39.59,"h":39.92,"l":39.24,"c":39.47,"v":304800},{"d":"2020-12-08","o":39,"h":40.61,"l":39,"c":40.54,"v":458900},{"d":"2020-12-09","o":41,"h":41.79,"l":40.39,"c":40.65,"v":398900},{"d":"2020-12-10","o":40.28,"h":40.97,"l":40.07,"c":40.83,"v":264800},{"d":"2020-12-11","o":40.6,"h":40.99,"l":40.12,"c":40.22,"v":151900},{"d":"2020-12-14","o":40.54,"h":40.94,"l":39.75,"c":39.87,"v":248000},{"d":"2020-12-15","o":40.03,"h":41.27,"l":39.86,"c":41.1,"v":412400},{"d":"2020-12-16","o":41.11,"h":41.19,"l":40.14,"c":40.34,"v":354000},{"d":"2020-12-17","o":38.8,"h":40.96,"l":38,"c":40.61,"v":827000},{"d":"2020-12-18","o":40.77,"h":41.55,"l":39.67,"c":39.93,"v":1003600},{"d":"2020-12-21","o":39.1,"h":39.28,"l":37.38,"c":38.7,"v":626700},{"d":"2020-12-22","o":38.65,"h":39.34,"l":38.26,"c":38.44,"v":332800},{"d":"2020-12-23","o":38.82,"h":38.82,"l":37.97,"c":38.2,"v":324400},{"d":"2020-12-24","o":38.14,"h":38.33,"l":37.52,"c":37.71,"v":127500},{"d":"2020-12-28","o":38.07,"h":38.79,"l":38.07,"c":38.45,"v":228900},{"d":"2020-12-29","o":38.64,"h":38.83,"l":37.56,"c":37.72,"v":198600},{"d":"2020-12-30","o":37.84,"h":38.18,"l":37.64,"c":37.74,"v":207200},{"d":"2020-12-31","o":37.63,"h":38.07,"l":37.45,"c":37.84,"v":255000},{"d":"2021-01-04","o":37.98,"h":38.14,"l":36.7,"c":36.92,"v":406700},{"d":"2021-01-05","o":36.94,"h":38.53,"l":36.94,"c":38.19,"v":328300},{"d":"2021-01-06","o":38.44,"h":41.67,"l":38.22,"c":41.11,"v":499500},{"d":"2021-01-07","o":41.15,"h":41.31,"l":40.39,"c":41.13,"v":244800},{"d":"2021-01-08","o":41.07,"h":41.09,"l":40.14,"c":40.75,"v":287300},{"d":"2021-01-11","o":40.17,"h":40.81,"l":40.17,"c":40.71,"v":211600},{"d":"2021-01-12","o":40.91,"h":41.88,"l":40.52,"c":41.63,"v":207000},{"d":"2021-01-13","o":41.23,"h":42.22,"l":40.93,"c":41.73,"v":332200},{"d":"2021-01-14","o":41.88,"h":42.95,"l":41.58,"c":42.05,"v":317300},{"d":"2021-01-15","o":41.59,"h":41.75,"l":40.68,"c":41.19,"v":361300},{"d":"2021-01-19","o":41.53,"h":41.54,"l":39.64,"c":39.72,"v":383800},{"d":"2021-01-20","o":39.67,"h":39.84,"l":38.83,"c":39.43,"v":344300},{"d":"2021-01-21","o":39.48,"h":39.89,"l":38.62,"c":39.11,"v":411300},{"d":"2021-01-22","o":38.56,"h":39.73,"l":38.31,"c":39.69,"v":307300},{"d":"2021-01-25","o":39.36,"h":40.24,"l":39.08,"c":39.56,"v":339500},{"d":"2021-01-26","o":40.07,"h":40.4,"l":39.74,"c":40.11,"v":240400},{"d":"2021-01-27","o":39.32,"h":40.08,"l":38.75,"c":39.56,"v":316600},{"d":"2021-01-28","o":40.16,"h":40.4,"l":38.35,"c":38.45,"v":657900},{"d":"2021-01-29","o":38.46,"h":38.46,"l":36.53,"c":36.74,"v":885800},{"d":"2021-02-01","o":37.05,"h":38.4,"l":36.31,"c":38.3,"v":471400},{"d":"2021-02-02","o":38.9,"h":38.9,"l":38,"c":38.59,"v":224500},{"d":"2021-02-03","o":38.36,"h":38.8,"l":37.58,"c":38.71,"v":248800},{"d":"2021-02-04","o":38.79,"h":39.43,"l":38.49,"c":39.3,"v":207200},{"d":"2021-02-05","o":39.61,"h":39.75,"l":39.01,"c":39.43,"v":208300},{"d":"2021-02-08","o":39.63,"h":41.03,"l":39.45,"c":41.03,"v":272300},{"d":"2021-02-09","o":41.25,"h":42.15,"l":41.13,"c":41.76,"v":242100},{"d":"2021-02-10","o":41.97,"h":41.97,"l":40.97,"c":41.45,"v":199100},{"d":"2021-02-11","o":41.75,"h":42.46,"l":40.32,"c":40.73,"v":294400},{"d":"2021-02-12","o":40.5,"h":41.92,"l":40.5,"c":41.24,"v":364800},{"d":"2021-02-16","o":41.41,"h":41.51,"l":40.82,"c":41.38,"v":327400},{"d":"2021-02-17","o":41.03,"h":42.19,"l":40.98,"c":41.82,"v":168800},{"d":"2021-02-18","o":41.73,"h":42.79,"l":41.51,"c":42.22,"v":269600},{"d":"2021-02-19","o":42.48,"h":43.05,"l":41.98,"c":42.58,"v":203900},{"d":"2021-02-22","o":42.48,"h":43.63,"l":42.19,"c":43.37,"v":262500},{"d":"2021-02-23","o":43.32,"h":44.68,"l":43.01,"c":43.73,"v":279100},{"d":"2021-02-24","o":44.02,"h":45,"l":43.98,"c":44.85,"v":197700},{"d":"2021-02-25","o":44.9,"h":45.24,"l":43.49,"c":43.56,"v":201000},{"d":"2021-02-26","o":43.5,"h":44.21,"l":42.95,"c":43.18,"v":262000},{"d":"2021-03-01","o":44.06,"h":44.45,"l":43.68,"c":44.03,"v":186200},{"d":"2021-03-02","o":43.86,"h":43.88,"l":43.13,"c":43.33,"v":180600},{"d":"2021-03-03","o":43.55,"h":45.44,"l":43.42,"c":44.5,"v":438800},{"d":"2021-03-04","o":44.53,"h":45.09,"l":43.96,"c":44.44,"v":348400},{"d":"2021-03-05","o":45.26,"h":46.5,"l":44.74,"c":46.22,"v":306900},{"d":"2021-03-08","o":46.68,"h":48.39,"l":46.67,"c":47.78,"v":211900},{"d":"2021-03-09","o":48.05,"h":48.46,"l":47.09,"c":47.34,"v":259100},{"d":"2021-03-10","o":51.2,"h":55.48,"l":49.97,"c":50.73,"v":1410900},{"d":"2021-03-11","o":50.73,"h":51.96,"l":49.75,"c":51.54,"v":472400},{"d":"2021-03-12","o":50.45,"h":52.33,"l":50.45,"c":51.94,"v":615300},{"d":"2021-03-15","o":52.32,"h":52.52,"l":51.26,"c":52,"v":449800},{"d":"2021-03-16","o":51.53,"h":51.96,"l":50.6,"c":51.41,"v":263700},{"d":"2021-03-17","o":51.25,"h":51.39,"l":49.91,"c":50.26,"v":333700},{"d":"2021-03-18","o":50.3,"h":51.86,"l":50.12,"c":50.26,"v":431100},{"d":"2021-03-19","o":50.21,"h":50.7,"l":48.65,"c":50.39,"v":1008400},{"d":"2021-03-22","o":50.54,"h":50.99,"l":49.12,"c":49.7,"v":260600},{"d":"2021-03-23","o":49.16,"h":50.17,"l":49.06,"c":49.23,"v":701800},{"d":"2021-03-24","o":49.87,"h":50.33,"l":49.49,"c":49.96,"v":566600},{"d":"2021-03-25","o":49.57,"h":50.48,"l":48.77,"c":49.98,"v":325900},{"d":"2021-03-26","o":50.5,"h":52.52,"l":50.18,"c":52.49,"v":538500},{"d":"2021-03-29","o":52.17,"h":53.28,"l":50.02,"c":50.09,"v":534200},{"d":"2021-03-30","o":50.28,"h":51.26,"l":49.82,"c":51.17,"v":466700},{"d":"2021-03-31","o":50.91,"h":51.65,"l":50.61,"c":51.01,"v":508000},{"d":"2021-04-01","o":51.07,"h":51.43,"l":50.39,"c":50.87,"v":378300},{"d":"2021-04-05","o":51.31,"h":52.05,"l":50.93,"c":51.92,"v":426900},{"d":"2021-04-06","o":52,"h":52.7,"l":51.51,"c":51.88,"v":281300},{"d":"2021-04-07","o":51.9,"h":51.9,"l":50.78,"c":51.12,"v":331400},{"d":"2021-04-08","o":51.23,"h":52.09,"l":50.54,"c":52.01,"v":571200},{"d":"2021-04-09","o":51.9,"h":53.33,"l":51.66,"c":53.3,"v":428700},{"d":"2021-04-12","o":53.53,"h":54.03,"l":52.98,"c":53.03,"v":426000},{"d":"2021-04-13","o":52.65,"h":53.01,"l":51.96,"c":52.69,"v":298100},{"d":"2021-04-14","o":52.65,"h":53.9,"l":52.65,"c":53.4,"v":390200},{"d":"2021-04-15","o":53.53,"h":53.53,"l":52.77,"c":53.28,"v":310800},{"d":"2021-04-16","o":53.84,"h":54.01,"l":53.11,"c":53.44,"v":398900},{"d":"2021-04-19","o":53.36,"h":53.36,"l":52.19,"c":52.58,"v":208500},{"d":"2021-04-20","o":52.34,"h":52.52,"l":50.84,"c":51.41,"v":438800},{"d":"2021-04-21","o":51.62,"h":52.09,"l":51.28,"c":51.82,"v":543200},{"d":"2021-04-22","o":52.53,"h":53.82,"l":52.3,"c":52.98,"v":471700},{"d":"2021-04-23","o":53.05,"h":53.87,"l":53,"c":53.52,"v":352600},{"d":"2021-04-26","o":53.8,"h":54.46,"l":53.13,"c":53.23,"v":380500},{"d":"2021-04-27","o":53.29,"h":53.5,"l":52.57,"c":52.68,"v":341200},{"d":"2021-04-28","o":52.81,"h":52.81,"l":52.25,"c":52.4,"v":351400},{"d":"2021-04-29","o":52.75,"h":53.3,"l":52.5,"c":52.92,"v":326600},{"d":"2021-04-30","o":52.37,"h":52.68,"l":51.27,"c":51.41,"v":1988100},{"d":"2021-05-03","o":52.11,"h":53.93,"l":51.75,"c":53.48,"v":735500},{"d":"2021-05-04","o":53.28,"h":53.75,"l":52.28,"c":52.82,"v":465000},{"d":"2021-05-05","o":53.07,"h":53.07,"l":51.89,"c":52.43,"v":384300},{"d":"2021-05-06","o":52.46,"h":52.74,"l":51.7,"c":52.28,"v":352400},{"d":"2021-05-07","o":51.99,"h":52.86,"l":51.86,"c":52.81,"v":241900},{"d":"2021-05-10","o":52.77,"h":53.38,"l":52.35,"c":52.36,"v":376200},{"d":"2021-05-11","o":51.5,"h":52.32,"l":50.94,"c":51.88,"v":340500},{"d":"2021-05-12","o":51.5,"h":51.94,"l":50.52,"c":50.59,"v":333100},{"d":"2021-05-13","o":50.68,"h":52.86,"l":50.68,"c":52.56,"v":253200},{"d":"2021-05-14","o":52.89,"h":53.52,"l":52.61,"c":53.45,"v":261500},{"d":"2021-05-17","o":53.06,"h":53.47,"l":52.46,"c":52.88,"v":202700},{"d":"2021-05-18","o":52.61,"h":52.7,"l":51.22,"c":51.31,"v":257100},{"d":"2021-05-19","o":50.62,"h":50.72,"l":50.07,"c":50.65,"v":584500},{"d":"2021-05-20","o":50.82,"h":51.08,"l":49.49,"c":49.81,"v":304000},{"d":"2021-05-21","o":49.99,"h":50.29,"l":49.42,"c":49.49,"v":422200},{"d":"2021-05-24","o":49.99,"h":50.05,"l":49.47,"c":49.58,"v":395700},{"d":"2021-05-25","o":49.62,"h":50.03,"l":49.16,"c":49.26,"v":472700},{"d":"2021-05-26","o":49.29,"h":49.81,"l":49.27,"c":49.74,"v":304000},{"d":"2021-05-27","o":50.26,"h":50.54,"l":49.94,"c":50.01,"v":305800},{"d":"2021-05-28","o":50.2,"h":50.2,"l":49.26,"c":49.89,"v":200400},{"d":"2021-06-01","o":50.29,"h":50.67,"l":49.78,"c":50.66,"v":337900},{"d":"2021-06-02","o":50.69,"h":51,"l":48.94,"c":49.21,"v":341900},{"d":"2021-06-03","o":49.04,"h":49.41,"l":48.29,"c":49.36,"v":221200},{"d":"2021-06-04","o":49.51,"h":49.76,"l":49.2,"c":49.66,"v":254300},{"d":"2021-06-07","o":49.68,"h":49.79,"l":48.34,"c":48.56,"v":571100},{"d":"2021-06-08","o":48.98,"h":49.19,"l":48.55,"c":48.93,"v":527300},{"d":"2021-06-09","o":48.1,"h":49.36,"l":48,"c":48.54,"v":497900},{"d":"2021-06-10","o":49.16,"h":49.16,"l":47.58,"c":47.62,"v":348400},{"d":"2021-06-11","o":47.86,"h":48.5,"l":47.81,"c":48.47,"v":244700},{"d":"2021-06-14","o":48.47,"h":48.47,"l":47.2,"c":47.76,"v":303200},{"d":"2021-06-15","o":47.88,"h":48,"l":47.48,"c":48,"v":402900},{"d":"2021-06-16","o":47.94,"h":47.94,"l":46.63,"c":46.75,"v":343700},{"d":"2021-06-17","o":46.69,"h":46.69,"l":45.43,"c":45.6,"v":413900},{"d":"2021-06-18","o":45.08,"h":45.33,"l":44.61,"c":44.78,"v":697900},{"d":"2021-06-21","o":45.15,"h":45.98,"l":45.15,"c":45.57,"v":663300},{"d":"2021-06-22","o":45.45,"h":45.45,"l":44.57,"c":45.33,"v":275400},{"d":"2021-06-23","o":45.18,"h":45.55,"l":44.78,"c":45.11,"v":260800},{"d":"2021-06-24","o":45.29,"h":45.29,"l":44.52,"c":45.17,"v":309500},{"d":"2021-06-25","o":45.13,"h":45.9,"l":44.91,"c":45.02,"v":951600},{"d":"2021-06-28","o":44.97,"h":44.97,"l":44.01,"c":44.58,"v":350100},{"d":"2021-06-29","o":44.58,"h":45.35,"l":43.98,"c":44.08,"v":517700},{"d":"2021-06-30","o":43.89,"h":44.48,"l":43.85,"c":44.35,"v":619500},{"d":"2021-07-01","o":44.91,"h":45.06,"l":44.52,"c":44.59,"v":394900},{"d":"2021-07-02","o":44.53,"h":44.7,"l":43.69,"c":44.23,"v":596200},{"d":"2021-07-06","o":44.25,"h":44.32,"l":42.64,"c":43.4,"v":527000},{"d":"2021-07-07","o":43.19,"h":43.57,"l":42.55,"c":42.9,"v":603200},{"d":"2021-07-08","o":42.34,"h":42.84,"l":41.96,"c":42.57,"v":562400},{"d":"2021-07-09","o":42.96,"h":43.69,"l":42.88,"c":43.1,"v":350200},{"d":"2021-07-12","o":42.66,"h":44.3,"l":42.62,"c":44.24,"v":482400},{"d":"2021-07-13","o":44,"h":44.36,"l":43.8,"c":44.1,"v":549700},{"d":"2021-07-14","o":44.46,"h":45.32,"l":44.15,"c":45.06,"v":754900},{"d":"2021-07-15","o":44.9,"h":46.75,"l":44.9,"c":46.57,"v":960800},{"d":"2021-07-16","o":46.91,"h":47.07,"l":46.24,"c":46.42,"v":970800},{"d":"2021-07-19","o":45.57,"h":45.62,"l":44.17,"c":44.61,"v":951900},{"d":"2021-07-20","o":44.72,"h":46.66,"l":44.72,"c":46.08,"v":456800},{"d":"2021-07-21","o":46.3,"h":46.8,"l":45.45,"c":45.71,"v":393200},{"d":"2021-07-22","o":45.41,"h":45.65,"l":45.08,"c":45.38,"v":422900},{"d":"2021-07-23","o":45.5,"h":46.07,"l":45.18,"c":45.91,"v":368900},{"d":"2021-07-26","o":46.35,"h":46.86,"l":45.64,"c":46.16,"v":421900},{"d":"2021-07-27","o":45.68,"h":46.14,"l":45.41,"c":45.74,"v":293600},{"d":"2021-07-28","o":46.04,"h":47.02,"l":45.62,"c":46.5,"v":306500},{"d":"2021-07-29","o":47.09,"h":47.59,"l":46.82,"c":47.02,"v":343900},{"d":"2021-07-30","o":46.82,"h":47.6,"l":46.27,"c":46.49,"v":1849100},{"d":"2021-08-02","o":46.67,"h":47.55,"l":45.22,"c":45.31,"v":592700},{"d":"2021-08-03","o":45.55,"h":47.27,"l":45.03,"c":47.19,"v":662600},{"d":"2021-08-04","o":46.7,"h":47.28,"l":46.52,"c":46.68,"v":483300},{"d":"2021-08-05","o":46.99,"h":47,"l":46.44,"c":46.7,"v":409300},{"d":"2021-08-06","o":47.09,"h":47.49,"l":46.82,"c":47,"v":214300},{"d":"2021-08-09","o":46.81,"h":46.91,"l":46.31,"c":46.76,"v":186300},{"d":"2021-08-10","o":46.55,"h":47.22,"l":46.3,"c":47.13,"v":183800},{"d":"2021-08-11","o":47.29,"h":47.93,"l":47,"c":47.92,"v":199600},{"d":"2021-08-12","o":47.99,"h":47.99,"l":47.15,"c":47.36,"v":241700},{"d":"2021-08-13","o":47.26,"h":47.8,"l":46.9,"c":47.53,"v":313200},{"d":"2021-08-16","o":47.44,"h":47.44,"l":46.81,"c":47.19,"v":191800},{"d":"2021-08-17","o":46.74,"h":47.61,"l":46.45,"c":47.44,"v":985200},{"d":"2021-08-18","o":47.45,"h":48.01,"l":46.83,"c":46.85,"v":273600},{"d":"2021-08-19","o":46.49,"h":47.7,"l":46.49,"c":47.6,"v":391200},{"d":"2021-08-20","o":47.65,"h":48.71,"l":47.42,"c":48.36,"v":484600},{"d":"2021-08-23","o":48.53,"h":48.77,"l":48.19,"c":48.51,"v":372000},{"d":"2021-08-24","o":48.92,"h":49.02,"l":48.18,"c":48.38,"v":279600},{"d":"2021-08-25","o":48.45,"h":48.9,"l":48.19,"c":48.67,"v":230000},{"d":"2021-08-26","o":48.97,"h":50.71,"l":48.97,"c":49.07,"v":426800},{"d":"2021-08-27","o":49.2,"h":50,"l":49.03,"c":49.74,"v":506300},{"d":"2021-08-30","o":49.86,"h":49.97,"l":49.11,"c":49.14,"v":252800},{"d":"2021-08-31","o":49.09,"h":49.65,"l":48.94,"c":49.52,"v":731900},{"d":"2021-09-01","o":49.72,"h":49.96,"l":48.24,"c":48.76,"v":348500},{"d":"2021-09-02","o":48.87,"h":49.11,"l":48.11,"c":48.87,"v":347000},{"d":"2021-09-03","o":48.7,"h":49.03,"l":48.42,"c":48.86,"v":389300},{"d":"2021-09-07","o":48.8,"h":48.83,"l":47.18,"c":47.22,"v":384700},{"d":"2021-09-08","o":47.16,"h":47.51,"l":46.8,"c":47.25,"v":509100},{"d":"2021-09-09","o":45.52,"h":47.99,"l":45.29,"c":45.9,"v":867400},{"d":"2021-09-10","o":46.17,"h":47.37,"l":45.84,"c":46.2,"v":504200},{"d":"2021-09-13","o":46.43,"h":46.87,"l":45.86,"c":46.26,"v":465800},{"d":"2021-09-14","o":46.38,"h":46.38,"l":45.42,"c":45.96,"v":374600},{"d":"2021-09-15","o":46.18,"h":46.53,"l":45.48,"c":46.49,"v":354400},{"d":"2021-09-16","o":46.64,"h":46.92,"l":45.66,"c":45.91,"v":516600},{"d":"2021-09-17","o":45.79,"h":45.91,"l":44.71,"c":45.08,"v":1195100},{"d":"2021-09-20","o":44.32,"h":45.06,"l":43.6,"c":44.54,"v":521600},{"d":"2021-09-21","o":44.6,"h":44.89,"l":43.85,"c":44.06,"v":210800},{"d":"2021-09-22","o":44.33,"h":44.82,"l":44.32,"c":44.44,"v":200200},{"d":"2021-09-23","o":44.6,"h":45.5,"l":44.45,"c":44.91,"v":169400},{"d":"2021-09-24","o":44.68,"h":45.13,"l":44.51,"c":44.81,"v":190000},{"d":"2021-09-27","o":45.03,"h":46.05,"l":45.03,"c":45.41,"v":219000},{"d":"2021-09-28","o":45.24,"h":45.49,"l":44.81,"c":44.93,"v":173800},{"d":"2021-09-29","o":45.02,"h":45.67,"l":44.75,"c":45.58,"v":185900},{"d":"2021-09-30","o":45.74,"h":46.2,"l":44.56,"c":45.01,"v":364200},{"d":"2021-10-01","o":45.44,"h":47.09,"l":44.92,"c":46.95,"v":459600},{"d":"2021-10-04","o":47.11,"h":47.55,"l":46.56,"c":46.81,"v":286900},{"d":"2021-10-05","o":46.75,"h":47.56,"l":46.12,"c":47.41,"v":389300},{"d":"2021-10-06","o":46.49,"h":47.02,"l":45.2,"c":46,"v":223000},{"d":"2021-10-07","o":46.25,"h":46.83,"l":46.18,"c":46.34,"v":255900},{"d":"2021-10-08","o":46.32,"h":46.55,"l":46.17,"c":46.31,"v":116400},{"d":"2021-10-11","o":46.25,"h":46.75,"l":45.56,"c":45.58,"v":205500},{"d":"2021-10-12","o":45.53,"h":45.89,"l":45.22,"c":45.31,"v":156100},{"d":"2021-10-13","o":45.36,"h":45.39,"l":44.47,"c":45.09,"v":236900},{"d":"2021-10-14","o":45.46,"h":46.2,"l":45.08,"c":46,"v":221000},{"d":"2021-10-15","o":46.76,"h":46.92,"l":44.99,"c":45.14,"v":289100},{"d":"2021-10-18","o":44.94,"h":45.27,"l":44.5,"c":44.84,"v":238600},{"d":"2021-10-19","o":45.09,"h":45.27,"l":44.45,"c":45.12,"v":295500},{"d":"2021-10-20","o":45.13,"h":45.54,"l":44.71,"c":45.01,"v":201600},{"d":"2021-10-21","o":44.93,"h":45.28,"l":44.56,"c":45.11,"v":271500},{"d":"2021-10-22","o":45.14,"h":45.25,"l":44.48,"c":44.52,"v":199800},{"d":"2021-10-25","o":44.6,"h":45.92,"l":44.34,"c":45.37,"v":397400},{"d":"2021-10-26","o":45.49,"h":45.49,"l":43.83,"c":43.88,"v":256800},{"d":"2021-10-27","o":43.81,"h":43.86,"l":42.94,"c":43.1,"v":280000},{"d":"2021-10-28","o":43.23,"h":44.08,"l":43.23,"c":43.81,"v":240400},{"d":"2021-10-29","o":43.84,"h":44.37,"l":43.65,"c":44.01,"v":468500},{"d":"2021-11-01","o":44.15,"h":45.99,"l":44.15,"c":45.5,"v":318000},{"d":"2021-11-02","o":45.38,"h":45.85,"l":45.14,"c":45.28,"v":205100},{"d":"2021-11-03","o":44.98,"h":45.99,"l":44.96,"c":45.66,"v":343000},{"d":"2021-11-04","o":45.86,"h":46.5,"l":45.69,"c":46.31,"v":261600},{"d":"2021-11-05","o":46.84,"h":48.61,"l":46.64,"c":48,"v":466300},{"d":"2021-11-08","o":48.41,"h":48.72,"l":47.72,"c":47.78,"v":358600},{"d":"2021-11-09","o":47.78,"h":48.17,"l":47.55,"c":47.66,"v":195900},{"d":"2021-11-10","o":47.62,"h":48.27,"l":47.52,"c":48.11,"v":168300},{"d":"2021-11-11","o":48.22,"h":48.78,"l":48,"c":48.57,"v":279900},{"d":"2021-11-12","o":48.76,"h":48.76,"l":48.31,"c":48.55,"v":181200},{"d":"2021-11-15","o":48.78,"h":49.04,"l":48.47,"c":48.87,"v":286900},{"d":"2021-11-16","o":48.79,"h":49.14,"l":48.44,"c":48.8,"v":377400},{"d":"2021-11-17","o":48.55,"h":48.55,"l":47.63,"c":47.7,"v":348200},{"d":"2021-11-18","o":47.8,"h":47.8,"l":46.86,"c":46.91,"v":251900},{"d":"2021-11-19","o":46.49,"h":47.88,"l":46.45,"c":47.38,"v":393300},{"d":"2021-11-22","o":47.66,"h":48.87,"l":47.65,"c":48.58,"v":320300},{"d":"2021-11-23","o":48.51,"h":49.1,"l":48.5,"c":48.83,"v":243700},{"d":"2021-11-24","o":48.63,"h":49.15,"l":48.23,"c":48.29,"v":164800},{"d":"2021-11-26","o":46.93,"h":47.52,"l":45.95,"c":46.53,"v":218900},{"d":"2021-11-29","o":47.13,"h":47.13,"l":46.26,"c":46.38,"v":226700},{"d":"2021-11-30","o":46,"h":46.24,"l":44.66,"c":45,"v":391900},{"d":"2021-12-01","o":46.15,"h":46.49,"l":43.83,"c":43.83,"v":337900},{"d":"2021-12-02","o":44.29,"h":45.82,"l":44.29,"c":45.31,"v":569100},{"d":"2021-12-03","o":45.53,"h":45.61,"l":43.99,"c":44.73,"v":461700},{"d":"2021-12-06","o":45.46,"h":46.85,"l":45.27,"c":46.35,"v":400400},{"d":"2021-12-07","o":46.67,"h":46.79,"l":45.58,"c":45.72,"v":383200},{"d":"2021-12-08","o":45.74,"h":46.17,"l":45.65,"c":45.93,"v":392200},{"d":"2021-12-09","o":45.65,"h":46.01,"l":44.97,"c":45.38,"v":382700},{"d":"2021-12-10","o":45.56,"h":45.9,"l":45.22,"c":45.58,"v":279400},{"d":"2021-12-13","o":45.73,"h":46.06,"l":45.31,"c":45.76,"v":337200},{"d":"2021-12-14","o":45.52,"h":46.7,"l":45.35,"c":45.94,"v":555900},{"d":"2021-12-15","o":45.97,"h":46.86,"l":39.29,"c":40.88,"v":1539200},{"d":"2021-12-16","o":40.42,"h":42.06,"l":39.88,"c":41.25,"v":913000},{"d":"2021-12-17","o":40.95,"h":41.15,"l":40.05,"c":40.26,"v":1185100},{"d":"2021-12-20","o":39.8,"h":40.12,"l":38.44,"c":38.94,"v":647400},{"d":"2021-12-21","o":39.2,"h":40.46,"l":39.2,"c":40.41,"v":408300},{"d":"2021-12-22","o":40.33,"h":40.92,"l":39.82,"c":40.89,"v":438600},{"d":"2021-12-23","o":41,"h":42.16,"l":41,"c":41.53,"v":417000},{"d":"2021-12-27","o":41.41,"h":41.72,"l":41.12,"c":41.38,"v":287500},{"d":"2021-12-28","o":41.17,"h":41.79,"l":41.05,"c":41.08,"v":357800},{"d":"2021-12-29","o":40.9,"h":41.31,"l":40.52,"c":40.59,"v":226100},{"d":"2021-12-30","o":40.62,"h":41.16,"l":40.49,"c":40.54,"v":245800},{"d":"2021-12-31","o":40.59,"h":41.26,"l":40.46,"c":40.85,"v":275700},{"d":"2022-01-03","o":40.89,"h":41.48,"l":40.42,"c":40.88,"v":585500},{"d":"2022-01-04","o":41.12,"h":42.29,"l":41.12,"c":41.85,"v":454200},{"d":"2022-01-05","o":41.85,"h":43.12,"l":41.47,"c":42.76,"v":547400},{"d":"2022-01-06","o":42.86,"h":43.75,"l":42.37,"c":42.47,"v":477900},{"d":"2022-01-07","o":42.4,"h":43.56,"l":42.4,"c":42.88,"v":575500},{"d":"2022-01-10","o":42.88,"h":43.5,"l":42.37,"c":43.28,"v":524900},{"d":"2022-01-11","o":43.36,"h":43.53,"l":42.43,"c":43.07,"v":596500},{"d":"2022-01-12","o":42.97,"h":44.02,"l":42.97,"c":43.58,"v":722800},{"d":"2022-01-13","o":43.79,"h":45.24,"l":43.79,"c":44.88,"v":560800},{"d":"2022-01-14","o":44.63,"h":45.44,"l":44.27,"c":45.17,"v":488300},{"d":"2022-01-18","o":44.96,"h":45.17,"l":43.26,"c":43.32,"v":385700},{"d":"2022-01-19","o":43.24,"h":43.64,"l":42.5,"c":42.71,"v":456000},{"d":"2022-01-20","o":42.92,"h":43.69,"l":41.94,"c":41.99,"v":397400},{"d":"2022-01-21","o":41.94,"h":42.8,"l":41.27,"c":41.27,"v":512100},{"d":"2022-01-24","o":40.73,"h":42.48,"l":40.51,"c":42.26,"v":587000},{"d":"2022-01-25","o":41.63,"h":43.05,"l":41.52,"c":42.48,"v":606200},{"d":"2022-01-26","o":42.66,"h":42.76,"l":40.75,"c":41.17,"v":637000},{"d":"2022-01-27","o":41.18,"h":41.9,"l":40.1,"c":40.42,"v":531300},{"d":"2022-01-28","o":40.39,"h":40.72,"l":39.52,"c":40.71,"v":474600},{"d":"2022-01-31","o":40.37,"h":41.84,"l":40.37,"c":41.69,"v":1871700},{"d":"2022-02-01","o":41.35,"h":42.17,"l":41.09,"c":42.09,"v":406400},{"d":"2022-02-02","o":41.79,"h":42,"l":41.34,"c":41.82,"v":407700},{"d":"2022-02-03","o":41.71,"h":42.02,"l":41.18,"c":41.33,"v":263400},{"d":"2022-02-04","o":40.95,"h":41.48,"l":40.23,"c":40.42,"v":284400},{"d":"2022-02-07","o":40.38,"h":40.62,"l":40.13,"c":40.24,"v":301300},{"d":"2022-02-08","o":40.5,"h":41.58,"l":40.42,"c":41.5,"v":283700},{"d":"2022-02-09","o":41.61,"h":42.44,"l":41.61,"c":41.78,"v":306300},{"d":"2022-02-10","o":41.13,"h":41.68,"l":40.57,"c":40.71,"v":348600},{"d":"2022-02-11","o":40.98,"h":41.6,"l":40.56,"c":41.26,"v":349400},{"d":"2022-02-14","o":41.56,"h":42.32,"l":41.46,"c":41.86,"v":504300},{"d":"2022-02-15","o":42.29,"h":43.01,"l":42.29,"c":42.77,"v":260400},{"d":"2022-02-16","o":42.47,"h":43.12,"l":42.47,"c":42.91,"v":282800},{"d":"2022-02-17","o":42.49,"h":43.12,"l":42.4,"c":43.07,"v":340200},{"d":"2022-02-18","o":43.06,"h":43.96,"l":42.69,"c":43.44,"v":694700},{"d":"2022-02-22","o":43.35,"h":43.6,"l":42.52,"c":42.71,"v":314700},{"d":"2022-02-23","o":42.73,"h":43.54,"l":42.73,"c":42.98,"v":296800},{"d":"2022-02-24","o":42.19,"h":43.62,"l":41.98,"c":43.48,"v":428100},{"d":"2022-02-25","o":43.47,"h":44.62,"l":43.47,"c":44.55,"v":230600},{"d":"2022-02-28","o":44.02,"h":45.06,"l":43.63,"c":44.83,"v":547900},{"d":"2022-03-01","o":44.46,"h":45.2,"l":44.08,"c":44.93,"v":407300},{"d":"2022-03-02","o":44.94,"h":45.97,"l":44.91,"c":45.6,"v":264100},{"d":"2022-03-03","o":45.6,"h":45.94,"l":45.18,"c":45.86,"v":295200},{"d":"2022-03-04","o":45.54,"h":46.6,"l":45.26,"c":46.59,"v":467700},{"d":"2022-03-07","o":46.8,"h":46.8,"l":45.31,"c":45.49,"v":384300},{"d":"2022-03-08","o":45.28,"h":45.59,"l":44.01,"c":44.07,"v":520600},{"d":"2022-03-09","o":47.04,"h":47.86,"l":45.72,"c":46.79,"v":755200},{"d":"2022-03-10","o":46.5,"h":46.95,"l":45.57,"c":46.05,"v":402100},{"d":"2022-03-11","o":46.27,"h":46.42,"l":45.56,"c":46,"v":292900},{"d":"2022-03-14","o":46.26,"h":46.43,"l":45.41,"c":46.02,"v":375600},{"d":"2022-03-15","o":45.94,"h":46.28,"l":43.96,"c":44.62,"v":403500},{"d":"2022-03-16","o":44.74,"h":45.75,"l":44.48,"c":45.67,"v":426500},{"d":"2022-03-17","o":45.35,"h":46.4,"l":45.35,"c":45.85,"v":266200},{"d":"2022-03-18","o":45.79,"h":45.9,"l":43.63,"c":44.57,"v":1411100},{"d":"2022-03-21","o":44.54,"h":45.68,"l":44.54,"c":45.54,"v":485200},{"d":"2022-03-22","o":45.8,"h":46.15,"l":44.95,"c":45.24,"v":412200},{"d":"2022-03-23","o":45.16,"h":45.16,"l":44.65,"c":44.66,"v":243900},{"d":"2022-03-24","o":44.82,"h":44.84,"l":44.4,"c":44.61,"v":178300},{"d":"2022-03-25","o":44.71,"h":45.79,"l":44.68,"c":44.99,"v":346300},{"d":"2022-03-28","o":44.86,"h":45.08,"l":44.22,"c":44.49,"v":228300},{"d":"2022-03-29","o":44.83,"h":45.72,"l":44.55,"c":45.52,"v":488600},{"d":"2022-03-30","o":46,"h":46,"l":45.3,"c":45.8,"v":477200},{"d":"2022-03-31","o":45.66,"h":46.22,"l":45.64,"c":46.04,"v":395500},{"d":"2022-04-01","o":46.09,"h":46.46,"l":45.23,"c":46.38,"v":928900},{"d":"2022-04-04","o":46.15,"h":46.36,"l":45.25,"c":46.1,"v":371500},{"d":"2022-04-05","o":46.11,"h":46.69,"l":45.66,"c":45.94,"v":334800},{"d":"2022-04-06","o":45.41,"h":46.81,"l":45.3,"c":46.41,"v":457700},{"d":"2022-04-07","o":46.55,"h":48.07,"l":45.72,"c":47.68,"v":534400},{"d":"2022-04-08","o":47.53,"h":48.85,"l":47.51,"c":48.4,"v":639500},{"d":"2022-04-11","o":48.4,"h":49.68,"l":47.09,"c":47.17,"v":823000},{"d":"2022-04-12","o":47.31,"h":48.07,"l":47.27,"c":47.5,"v":280100},{"d":"2022-04-13","o":47.66,"h":48.83,"l":47.42,"c":48.57,"v":269200},{"d":"2022-04-14","o":48.71,"h":49.75,"l":48.6,"c":49.3,"v":497200},{"d":"2022-04-18","o":49.16,"h":50.42,"l":48.83,"c":50.09,"v":498900},{"d":"2022-04-19","o":50.28,"h":51.1,"l":50.21,"c":50.65,"v":392700},{"d":"2022-04-20","o":50.98,"h":53.1,"l":50.98,"c":52.78,"v":789600},{"d":"2022-04-21","o":53.3,"h":53.4,"l":52.48,"c":52.76,"v":619100},{"d":"2022-04-22","o":52.49,"h":54,"l":52.05,"c":53.54,"v":738700},{"d":"2022-04-25","o":53.3,"h":53.34,"l":49.37,"c":49.64,"v":1017900},{"d":"2022-04-26","o":49.38,"h":49.43,"l":47.5,"c":47.91,"v":707200},{"d":"2022-04-27","o":48.02,"h":49.21,"l":47.35,"c":48.31,"v":554000},{"d":"2022-04-28","o":48.65,"h":48.69,"l":47.29,"c":48.17,"v":596500},{"d":"2022-04-29","o":48.1,"h":49.23,"l":47.39,"c":48.27,"v":2698100},{"d":"2022-05-02","o":48.13,"h":48.65,"l":47.11,"c":47.97,"v":631100},{"d":"2022-05-03","o":48.07,"h":48.74,"l":47.15,"c":47.31,"v":465500},{"d":"2022-05-04","o":47.49,"h":48.52,"l":47.18,"c":48.45,"v":591900},{"d":"2022-05-05","o":48,"h":48.27,"l":46.07,"c":46.62,"v":392000},{"d":"2022-05-06","o":46.74,"h":46.74,"l":45.52,"c":46.19,"v":528400},{"d":"2022-05-09","o":45.64,"h":46.38,"l":45.36,"c":45.58,"v":493700},{"d":"2022-05-10","o":45.87,"h":46,"l":44.19,"c":44.56,"v":614700},{"d":"2022-05-11","o":44.76,"h":45.49,"l":44.12,"c":44.21,"v":351800},{"d":"2022-05-12","o":44.08,"h":44.25,"l":42.91,"c":43.62,"v":464500},{"d":"2022-05-13","o":43.49,"h":44.49,"l":43.21,"c":44.29,"v":523000},{"d":"2022-05-16","o":44.2,"h":45.35,"l":43.75,"c":45.19,"v":729000},{"d":"2022-05-17","o":46.05,"h":47.08,"l":45.72,"c":46.95,"v":839700},{"d":"2022-05-18","o":46.93,"h":46.94,"l":45.29,"c":45.61,"v":559300},{"d":"2022-05-19","o":45.59,"h":45.77,"l":44.96,"c":45.15,"v":540500},{"d":"2022-05-20","o":45.38,"h":45.52,"l":44.31,"c":45.45,"v":507700},{"d":"2022-05-23","o":46.23,"h":46.39,"l":45.54,"c":45.93,"v":461100},{"d":"2022-05-24","o":45.8,"h":46.77,"l":45.12,"c":46.57,"v":331400},{"d":"2022-05-25","o":46.56,"h":47.85,"l":46.56,"c":47.22,"v":251600},{"d":"2022-05-26","o":47.65,"h":48.43,"l":47.65,"c":47.8,"v":252600},{"d":"2022-05-27","o":48.19,"h":49.02,"l":48.19,"c":48.77,"v":206800},{"d":"2022-05-31","o":48.01,"h":48.6,"l":47.4,"c":48.35,"v":309300},{"d":"2022-06-01","o":48,"h":48.81,"l":47.56,"c":48.3,"v":308900},{"d":"2022-06-02","o":48.32,"h":49,"l":48.05,"c":49,"v":307700},{"d":"2022-06-03","o":48.92,"h":49.66,"l":48.53,"c":49.62,"v":316200},{"d":"2022-06-06","o":49.94,"h":50.47,"l":49.47,"c":50.34,"v":292600},{"d":"2022-06-07","o":49.61,"h":50.16,"l":49.49,"c":50.11,"v":297100},{"d":"2022-06-08","o":49.98,"h":50.01,"l":49.1,"c":49.25,"v":326300},{"d":"2022-06-09","o":46.75,"h":47.48,"l":43.01,"c":43.48,"v":1698500},{"d":"2022-06-10","o":42.83,"h":43.28,"l":41.42,"c":41.98,"v":874300},{"d":"2022-06-13","o":40.71,"h":41.55,"l":38.54,"c":38.9,"v":882200},{"d":"2022-06-14","o":38.6,"h":39.07,"l":38.08,"c":38.42,"v":505700},{"d":"2022-06-15","o":39.9,"h":40.92,"l":39.51,"c":40.55,"v":599300},{"d":"2022-06-16","o":39.28,"h":39.81,"l":38.24,"c":38.37,"v":586700},{"d":"2022-06-17","o":38.52,"h":39.53,"l":38.22,"c":39.01,"v":811800},{"d":"2022-06-21","o":41.55,"h":41.55,"l":39.77,"c":41.15,"v":632300},{"d":"2022-06-22","o":40.58,"h":43.25,"l":40.58,"c":42.64,"v":723600},{"d":"2022-06-23","o":42.39,"h":42.62,"l":41.74,"c":42.03,"v":606200},{"d":"2022-06-24","o":42.19,"h":44.2,"l":41.99,"c":44.19,"v":1047200},{"d":"2022-06-27","o":44.38,"h":44.73,"l":43.43,"c":43.61,"v":508600},{"d":"2022-06-28","o":43.55,"h":44.54,"l":42.93,"c":42.99,"v":685800},{"d":"2022-06-29","o":43.03,"h":43.1,"l":42.03,"c":42.42,"v":278500},{"d":"2022-06-30","o":41.94,"h":43.54,"l":41.87,"c":43.42,"v":373600},{"d":"2022-07-01","o":43.17,"h":43.88,"l":42.69,"c":43.2,"v":283200},{"d":"2022-07-05","o":42.32,"h":42.74,"l":41.52,"c":42.73,"v":393400},{"d":"2022-07-06","o":42.22,"h":42.63,"l":41.59,"c":42.2,"v":307400},{"d":"2022-07-07","o":42.92,"h":43.85,"l":42.92,"c":43.33,"v":250200},{"d":"2022-07-08","o":43.14,"h":43.44,"l":42.75,"c":43.13,"v":191100},{"d":"2022-07-11","o":43.06,"h":43.36,"l":42.56,"c":43.21,"v":162500},{"d":"2022-07-12","o":43.1,"h":43.92,"l":42.45,"c":42.75,"v":213300},{"d":"2022-07-13","o":42.29,"h":42.61,"l":42.11,"c":42.54,"v":316400},{"d":"2022-07-14","o":41.6,"h":42.33,"l":41.45,"c":42.16,"v":192300},{"d":"2022-07-15","o":42.66,"h":42.86,"l":42.11,"c":42.56,"v":251700},{"d":"2022-07-18","o":42.77,"h":43.04,"l":41.88,"c":42.12,"v":226400},{"d":"2022-07-19","o":42.76,"h":43.93,"l":42.76,"c":43.72,"v":281100},{"d":"2022-07-20","o":43.75,"h":44.15,"l":43.38,"c":43.79,"v":438100},{"d":"2022-07-21","o":43.37,"h":43.37,"l":42.07,"c":43.13,"v":440800},{"d":"2022-07-22","o":43.48,"h":43.48,"l":42.47,"c":42.95,"v":296200},{"d":"2022-07-25","o":43.25,"h":43.74,"l":43.05,"c":43.54,"v":239900},{"d":"2022-07-26","o":43.54,"h":43.76,"l":43.19,"c":43.52,"v":181500},{"d":"2022-07-27","o":43.87,"h":43.96,"l":42.87,"c":43.66,"v":269300},{"d":"2022-07-28","o":43.77,"h":44.61,"l":43.67,"c":44.46,"v":198900},{"d":"2022-07-29","o":44.2,"h":45.13,"l":44.2,"c":44.84,"v":749400},{"d":"2022-08-01","o":44.61,"h":45.59,"l":44.08,"c":45.36,"v":244800},{"d":"2022-08-02","o":45.42,"h":45.42,"l":44.47,"c":44.48,"v":280500},{"d":"2022-08-03","o":44.48,"h":45.24,"l":44.18,"c":44.89,"v":241200},{"d":"2022-08-04","o":44.94,"h":45.1,"l":44.5,"c":44.74,"v":230800},{"d":"2022-08-05","o":44.23,"h":44.76,"l":44.07,"c":44.47,"v":219700},{"d":"2022-08-08","o":44.65,"h":45.37,"l":44.43,"c":44.7,"v":234600},{"d":"2022-08-09","o":44.9,"h":45.2,"l":44.46,"c":44.79,"v":251900},{"d":"2022-08-10","o":45.83,"h":45.99,"l":45.41,"c":45.42,"v":195000},{"d":"2022-08-11","o":45.69,"h":46.1,"l":45.59,"c":45.79,"v":214200},{"d":"2022-08-12","o":46,"h":47.17,"l":45.86,"c":47.17,"v":197400},{"d":"2022-08-15","o":46.61,"h":47.77,"l":46.36,"c":47.72,"v":195200},{"d":"2022-08-16","o":47.36,"h":48.26,"l":47.36,"c":47.53,"v":305200},{"d":"2022-08-17","o":46.85,"h":47.41,"l":46.61,"c":47.01,"v":166900},{"d":"2022-08-18","o":47.18,"h":48.64,"l":47.09,"c":48.47,"v":235400},{"d":"2022-08-19","o":48.52,"h":50.2,"l":48.28,"c":48.77,"v":362100},{"d":"2022-08-22","o":48.14,"h":48.39,"l":46.92,"c":46.95,"v":248600},{"d":"2022-08-23","o":46.71,"h":47.71,"l":46.66,"c":46.88,"v":230800},{"d":"2022-08-24","o":47.15,"h":47.49,"l":46.9,"c":47.32,"v":151500},{"d":"2022-08-25","o":47.51,"h":48.7,"l":47.51,"c":48.57,"v":175300},{"d":"2022-08-26","o":48.48,"h":48.53,"l":46.98,"c":47.05,"v":184100},{"d":"2022-08-29","o":46.57,"h":46.88,"l":46.07,"c":46.61,"v":122800},{"d":"2022-08-30","o":46.53,"h":46.61,"l":45.74,"c":45.88,"v":123200},{"d":"2022-08-31","o":45.94,"h":46.57,"l":45.56,"c":46.4,"v":309600},{"d":"2022-09-01","o":46.24,"h":46.24,"l":44.83,"c":45.12,"v":214800},{"d":"2022-09-02","o":45.76,"h":46.18,"l":44.63,"c":44.97,"v":231600},{"d":"2022-09-06","o":45.31,"h":45.46,"l":44.29,"c":44.86,"v":246500},{"d":"2022-09-07","o":44.98,"h":45.78,"l":44.87,"c":45.74,"v":203400},{"d":"2022-09-08","o":45.22,"h":46.21,"l":44.75,"c":46.06,"v":228400},{"d":"2022-09-09","o":47.2,"h":48,"l":45.97,"c":46,"v":479800},{"d":"2022-09-12","o":45.54,"h":45.84,"l":42.53,"c":43.87,"v":838400},{"d":"2022-09-13","o":43.07,"h":43.4,"l":41.48,"c":41.74,"v":592100},{"d":"2022-09-14","o":41.71,"h":42.33,"l":41.19,"c":41.96,"v":653600},{"d":"2022-09-15","o":41.45,"h":42.51,"l":41.12,"c":41.17,"v":305200},{"d":"2022-09-16","o":40.58,"h":40.94,"l":40,"c":40.13,"v":822100},{"d":"2022-09-19","o":39.65,"h":41.06,"l":39.62,"c":40.82,"v":302600},{"d":"2022-09-20","o":40.59,"h":40.59,"l":39.88,"c":40.26,"v":221100},{"d":"2022-09-21","o":40.54,"h":40.99,"l":39.83,"c":39.83,"v":427800},{"d":"2022-09-22","o":39.65,"h":39.65,"l":39.03,"c":39.23,"v":407500},{"d":"2022-09-23","o":38.75,"h":39.01,"l":37.9,"c":38.26,"v":396200},{"d":"2022-09-26","o":38.16,"h":39.72,"l":38.16,"c":38.33,"v":554900},{"d":"2022-09-27","o":38.53,"h":38.85,"l":37.68,"c":37.85,"v":297600},{"d":"2022-09-28","o":38.08,"h":39.26,"l":37.97,"c":38.97,"v":340800},{"d":"2022-09-29","o":38.55,"h":38.65,"l":37.97,"c":38.57,"v":272800},{"d":"2022-09-30","o":38.53,"h":39.26,"l":38.17,"c":38.23,"v":373100},{"d":"2022-10-03","o":38.73,"h":39.63,"l":38.49,"c":39.32,"v":333600},{"d":"2022-10-04","o":39.93,"h":42.09,"l":39.93,"c":41.99,"v":542800},{"d":"2022-10-05","o":41.06,"h":42.01,"l":40.86,"c":41.65,"v":324900},{"d":"2022-10-06","o":41.24,"h":41.97,"l":41.24,"c":41.85,"v":278300},{"d":"2022-10-07","o":41.37,"h":41.65,"l":40.53,"c":40.55,"v":428600},{"d":"2022-10-10","o":40.73,"h":41.31,"l":40.64,"c":41.18,"v":289200},{"d":"2022-10-11","o":41.05,"h":41.5,"l":40.83,"c":41.22,"v":332700},{"d":"2022-10-12","o":41.37,"h":41.37,"l":40.12,"c":40.14,"v":268400},{"d":"2022-10-13","o":39.4,"h":41.2,"l":38.95,"c":41.04,"v":270800},{"d":"2022-10-14","o":41.23,"h":41.55,"l":39.51,"c":39.57,"v":207600},{"d":"2022-10-17","o":40.37,"h":41.17,"l":40.37,"c":40.89,"v":239800},{"d":"2022-10-18","o":41.92,"h":42.38,"l":41.44,"c":41.72,"v":195500},{"d":"2022-10-19","o":41.2,"h":41.78,"l":40.82,"c":41.5,"v":195200},{"d":"2022-10-20","o":41.32,"h":42.19,"l":40.52,"c":40.96,"v":269400},{"d":"2022-10-21","o":41.21,"h":41.97,"l":40.69,"c":41.82,"v":203200},{"d":"2022-10-24","o":42.09,"h":42.61,"l":41.63,"c":42.22,"v":212800},{"d":"2022-10-25","o":42.21,"h":43.47,"l":41.97,"c":43.12,"v":190500},{"d":"2022-10-26","o":43.6,"h":44.66,"l":43.44,"c":43.86,"v":242500},{"d":"2022-10-27","o":44.2,"h":45.22,"l":43.97,"c":44.41,"v":263400},{"d":"2022-10-28","o":44.41,"h":45.12,"l":44.32,"c":44.8,"v":256200},{"d":"2022-10-31","o":44.74,"h":45.24,"l":44.42,"c":44.51,"v":562600},{"d":"2022-11-01","o":44.97,"h":45.43,"l":44.58,"c":45.33,"v":279600},{"d":"2022-11-02","o":45.17,"h":46.19,"l":44.26,"c":44.37,"v":211000},{"d":"2022-11-03","o":43.76,"h":43.85,"l":43.08,"c":43.26,"v":200400},{"d":"2022-11-04","o":43.85,"h":44.13,"l":42.81,"c":43.05,"v":215100},{"d":"2022-11-07","o":43.13,"h":43.63,"l":42.88,"c":43.33,"v":213100},{"d":"2022-11-08","o":43.5,"h":44.36,"l":43.15,"c":43.74,"v":179700},{"d":"2022-11-09","o":43.27,"h":43.56,"l":42.81,"c":43.12,"v":167400},{"d":"2022-11-10","o":44.81,"h":45.94,"l":44.45,"c":45.9,"v":221500},{"d":"2022-11-11","o":45.77,"h":46.26,"l":44.74,"c":44.8,"v":220500},{"d":"2022-11-14","o":44.64,"h":45.34,"l":44.13,"c":44.15,"v":388800},{"d":"2022-11-15","o":44.82,"h":45.27,"l":44.02,"c":45.05,"v":490500},{"d":"2022-11-16","o":45.08,"h":45.2,"l":44.5,"c":44.78,"v":270500},{"d":"2022-11-17","o":44.37,"h":45.11,"l":43.53,"c":45.04,"v":364200},{"d":"2022-11-18","o":45.62,"h":45.76,"l":45,"c":45.47,"v":262500},{"d":"2022-11-21","o":45.15,"h":46.3,"l":45.15,"c":45.89,"v":174500},{"d":"2022-11-22","o":46.01,"h":46.08,"l":45.49,"c":45.71,"v":147400},{"d":"2022-11-23","o":45.36,"h":45.93,"l":45.04,"c":45.3,"v":155200},{"d":"2022-11-25","o":45.27,"h":46.19,"l":45.27,"c":45.67,"v":86600},{"d":"2022-11-28","o":44.99,"h":46,"l":44.99,"c":45.31,"v":268900},{"d":"2022-11-29","o":45.24,"h":45.67,"l":44.96,"c":45.65,"v":179600},{"d":"2022-11-30","o":45.6,"h":47.2,"l":45.06,"c":47.18,"v":296700},{"d":"2022-12-01","o":47.48,"h":47.61,"l":46.75,"c":46.88,"v":178400},{"d":"2022-12-02","o":46.3,"h":46.72,"l":46.03,"c":46.29,"v":385900},{"d":"2022-12-05","o":46.11,"h":46.11,"l":44.89,"c":45.84,"v":259200},{"d":"2022-12-06","o":45.99,"h":46.2,"l":45.51,"c":45.69,"v":246800},{"d":"2022-12-07","o":45.6,"h":45.96,"l":45.27,"c":45.46,"v":283000},{"d":"2022-12-08","o":45.51,"h":45.68,"l":44.78,"c":45.19,"v":306000},{"d":"2022-12-09","o":44.91,"h":45.79,"l":44.91,"c":45.62,"v":298800},{"d":"2022-12-12","o":45.72,"h":46.06,"l":45.25,"c":45.67,"v":520400},{"d":"2022-12-13","o":46.68,"h":47.18,"l":45.29,"c":45.61,"v":669700},{"d":"2022-12-14","o":42.35,"h":44.57,"l":41.71,"c":44.21,"v":1159100},{"d":"2022-12-15","o":43.93,"h":45.7,"l":43.84,"c":44.82,"v":758000},{"d":"2022-12-16","o":44.15,"h":44.64,"l":43.71,"c":43.89,"v":1222300},{"d":"2022-12-19","o":44.02,"h":45.13,"l":44.01,"c":45.02,"v":449900},{"d":"2022-12-20","o":45.17,"h":45.42,"l":44.43,"c":45.01,"v":279400},{"d":"2022-12-21","o":45.37,"h":46.11,"l":45.35,"c":45.74,"v":294700},{"d":"2022-12-22","o":45.32,"h":45.32,"l":43.4,"c":43.73,"v":368800},{"d":"2022-12-23","o":43.44,"h":44.31,"l":43.37,"c":44.11,"v":199300},{"d":"2022-12-27","o":43.99,"h":44.74,"l":43.51,"c":44.59,"v":209600},{"d":"2022-12-28","o":44.77,"h":45.02,"l":43.96,"c":44.09,"v":302200},{"d":"2022-12-29","o":44.35,"h":45,"l":43.99,"c":44.77,"v":203000},{"d":"2022-12-30","o":44.47,"h":44.96,"l":44.19,"c":44.42,"v":218500},{"d":"2023-01-03","o":44.71,"h":45.17,"l":44.21,"c":44.9,"v":297100},{"d":"2023-01-04","o":45.12,"h":45.56,"l":44.8,"c":44.97,"v":236000},{"d":"2023-01-05","o":44.97,"h":45.68,"l":44.48,"c":45.62,"v":288500},{"d":"2023-01-06","o":46.01,"h":46.61,"l":45.88,"c":46.21,"v":302700},{"d":"2023-01-09","o":46.24,"h":46.55,"l":45.46,"c":45.54,"v":222200},{"d":"2023-01-10","o":45.31,"h":46.3,"l":45.29,"c":46.19,"v":348700},{"d":"2023-01-11","o":45.92,"h":46.88,"l":45.35,"c":45.91,"v":311700},{"d":"2023-01-12","o":45.83,"h":46.36,"l":45.54,"c":45.97,"v":327500},{"d":"2023-01-13","o":45.44,"h":46.54,"l":45.37,"c":46.36,"v":348200},{"d":"2023-01-17","o":46.45,"h":46.64,"l":45.52,"c":45.69,"v":196200},{"d":"2023-01-18","o":45.84,"h":46.3,"l":45.15,"c":45.27,"v":233800},{"d":"2023-01-19","o":45.2,"h":45.2,"l":44.19,"c":44.59,"v":227500},{"d":"2023-01-20","o":44.72,"h":44.98,"l":44.01,"c":44.93,"v":211100},{"d":"2023-01-23","o":44.89,"h":45.52,"l":44.39,"c":44.81,"v":294900},{"d":"2023-01-24","o":44.34,"h":45.68,"l":44.34,"c":45.19,"v":238000},{"d":"2023-01-25","o":45.01,"h":45.54,"l":44.49,"c":45.19,"v":207000},{"d":"2023-01-26","o":45.45,"h":45.94,"l":45.15,"c":45.93,"v":174900},{"d":"2023-01-27","o":45.82,"h":46.27,"l":45.57,"c":45.85,"v":170900},{"d":"2023-01-30","o":45.41,"h":46.08,"l":45.38,"c":45.44,"v":122400},{"d":"2023-01-31","o":45.65,"h":46.92,"l":45.65,"c":46.91,"v":562700},{"d":"2023-02-01","o":46.75,"h":47.64,"l":46.33,"c":47.23,"v":250500},{"d":"2023-02-02","o":47.36,"h":48.04,"l":47.24,"c":47.94,"v":249000},{"d":"2023-02-03","o":47.72,"h":48.27,"l":47.42,"c":48.01,"v":309800},{"d":"2023-02-06","o":47.71,"h":47.88,"l":46.97,"c":47.59,"v":242500},{"d":"2023-02-07","o":47.18,"h":47.49,"l":46.69,"c":47.45,"v":293000},{"d":"2023-02-08","o":46.95,"h":47.49,"l":46.87,"c":47.09,"v":215800},{"d":"2023-02-09","o":47.28,"h":47.6,"l":46.33,"c":46.35,"v":173500},{"d":"2023-02-10","o":46.29,"h":47.99,"l":46.29,"c":47.99,"v":345400},{"d":"2023-02-13","o":47.86,"h":48.64,"l":47.81,"c":48.59,"v":230500},{"d":"2023-02-14","o":48.35,"h":48.83,"l":48.02,"c":48.73,"v":245900},{"d":"2023-02-15","o":48.38,"h":49,"l":48.38,"c":48.8,"v":256200},{"d":"2023-02-16","o":48.21,"h":49,"l":48,"c":48.83,"v":240800},{"d":"2023-02-17","o":49.07,"h":49.07,"l":48.4,"c":48.8,"v":196600},{"d":"2023-02-21","o":48.27,"h":48.54,"l":47.73,"c":48.15,"v":254100},{"d":"2023-02-22","o":48.05,"h":48.64,"l":48.04,"c":48.2,"v":326200},{"d":"2023-02-23","o":48.48,"h":49,"l":47.96,"c":48.79,"v":290100},{"d":"2023-02-24","o":48.18,"h":48.84,"l":47.8,"c":48.82,"v":319300},{"d":"2023-02-27","o":49.31,"h":49.58,"l":48.9,"c":49.04,"v":232900},{"d":"2023-02-28","o":49,"h":49.5,"l":48.37,"c":48.41,"v":567000},{"d":"2023-03-01","o":48.22,"h":48.57,"l":47.86,"c":48.33,"v":316000},{"d":"2023-03-02","o":48.1,"h":48.58,"l":47.85,"c":48.48,"v":167200},{"d":"2023-03-03","o":48.6,"h":48.98,"l":48.11,"c":48.82,"v":228500},{"d":"2023-03-06","o":48.69,"h":48.94,"l":48,"c":48.35,"v":371200},{"d":"2023-03-07","o":48.38,"h":48.59,"l":47.54,"c":47.86,"v":360000},{"d":"2023-03-08","o":48.29,"h":48.95,"l":45.99,"c":47.5,"v":683200},{"d":"2023-03-09","o":46.2,"h":47.09,"l":45.79,"c":46.14,"v":667100},{"d":"2023-03-10","o":45.86,"h":45.86,"l":44.55,"c":44.75,"v":488500},{"d":"2023-03-13","o":44.04,"h":44.6,"l":43.64,"c":44.22,"v":440300},{"d":"2023-03-14","o":45.05,"h":45.45,"l":44.18,"c":44.57,"v":390100},{"d":"2023-03-15","o":43.68,"h":44.5,"l":43.27,"c":44.25,"v":613500},{"d":"2023-03-16","o":43.82,"h":45.08,"l":43.65,"c":44.79,"v":291000},{"d":"2023-03-17","o":44.52,"h":44.58,"l":43.46,"c":43.73,"v":1145500},{"d":"2023-03-20","o":44.16,"h":44.94,"l":44.04,"c":44.12,"v":332100},{"d":"2023-03-21","o":44.84,"h":45.25,"l":43.93,"c":44.22,"v":391500},{"d":"2023-03-22","o":44.28,"h":44.28,"l":43.01,"c":43.02,"v":376100},{"d":"2023-03-23","o":42.93,"h":43.24,"l":42.2,"c":42.43,"v":458800},{"d":"2023-03-24","o":42.05,"h":43.5,"l":41.8,"c":43.43,"v":493100},{"d":"2023-03-27","o":44.05,"h":44.35,"l":43.61,"c":44.01,"v":258000},{"d":"2023-03-28","o":43.79,"h":44.3,"l":43.66,"c":44.04,"v":220300},{"d":"2023-03-29","o":44.36,"h":44.56,"l":43.94,"c":44.45,"v":289500},{"d":"2023-03-30","o":44.7,"h":45,"l":44.24,"c":44.51,"v":277700},{"d":"2023-03-31","o":44.75,"h":45.05,"l":44.62,"c":44.94,"v":335700},{"d":"2023-04-03","o":44.95,"h":45.21,"l":44.55,"c":44.94,"v":341000},{"d":"2023-04-04","o":45.12,"h":45.12,"l":43.34,"c":43.49,"v":387100},{"d":"2023-04-05","o":42.98,"h":43.38,"l":42.93,"c":43.35,"v":245200},{"d":"2023-04-06","o":43.51,"h":43.84,"l":43.14,"c":43.84,"v":285400},{"d":"2023-04-10","o":43.69,"h":44.15,"l":43.56,"c":43.91,"v":296200},{"d":"2023-04-11","o":44.11,"h":44.34,"l":43.91,"c":43.93,"v":257300},{"d":"2023-04-12","o":44.27,"h":44.34,"l":43.51,"c":43.69,"v":322200},{"d":"2023-04-13","o":43.74,"h":44.21,"l":43.44,"c":44.19,"v":290400},{"d":"2023-04-14","o":44.1,"h":44.22,"l":42.92,"c":43.19,"v":246200},{"d":"2023-04-17","o":43.38,"h":43.75,"l":43.23,"c":43.72,"v":192500},{"d":"2023-04-18","o":43.86,"h":44.05,"l":42.92,"c":43.1,"v":201200},{"d":"2023-04-19","o":43.1,"h":43.25,"l":42.7,"c":42.82,"v":213800},{"d":"2023-04-20","o":42.77,"h":42.89,"l":42.38,"c":42.71,"v":247800},{"d":"2023-04-21","o":42.82,"h":42.93,"l":42.17,"c":42.3,"v":229000},{"d":"2023-04-24","o":42.33,"h":42.62,"l":42.05,"c":42.14,"v":208500},{"d":"2023-04-25","o":41.74,"h":42.12,"l":41.42,"c":41.51,"v":243100},{"d":"2023-04-26","o":41.03,"h":41.49,"l":40.77,"c":40.88,"v":240800},{"d":"2023-04-27","o":41.07,"h":42.02,"l":41.07,"c":41.71,"v":253300},{"d":"2023-04-28","o":41.7,"h":42.62,"l":41.7,"c":42.58,"v":261400},{"d":"2023-05-01","o":42.49,"h":43.05,"l":42.23,"c":42.55,"v":188900},{"d":"2023-05-02","o":42.33,"h":42.33,"l":41.48,"c":42.03,"v":211800},{"d":"2023-05-03","o":42.2,"h":42.78,"l":42,"c":42.05,"v":217500},{"d":"2023-05-04","o":41.65,"h":42.24,"l":41.27,"c":41.91,"v":198200},{"d":"2023-05-05","o":42.57,"h":42.97,"l":42.23,"c":42.68,"v":199300},{"d":"2023-05-08","o":42.91,"h":43,"l":42.15,"c":42.32,"v":144000},{"d":"2023-05-09","o":42.26,"h":42.72,"l":41.83,"c":42.59,"v":159400},{"d":"2023-05-10","o":43.1,"h":43.15,"l":42.49,"c":42.8,"v":178000},{"d":"2023-05-11","o":42.52,"h":43.28,"l":42.48,"c":43.24,"v":182600},{"d":"2023-05-12","o":43.41,"h":43.65,"l":42.77,"c":43.38,"v":203900},{"d":"2023-05-15","o":43.4,"h":43.78,"l":43.12,"c":43.51,"v":201900},{"d":"2023-05-16","o":43.24,"h":43.68,"l":42.89,"c":43.58,"v":183000},{"d":"2023-05-17","o":43.96,"h":44.74,"l":43.77,"c":44.59,"v":241000},{"d":"2023-05-18","o":44.37,"h":44.96,"l":44.03,"c":44.25,"v":398500},{"d":"2023-05-19","o":44.52,"h":44.52,"l":43.54,"c":43.6,"v":319400},{"d":"2023-05-22","o":43.6,"h":43.94,"l":43.41,"c":43.49,"v":208200},{"d":"2023-05-23","o":43.31,"h":43.96,"l":43.31,"c":43.6,"v":321200},{"d":"2023-05-24","o":43.63,"h":43.63,"l":42.76,"c":42.79,"v":265100},{"d":"2023-05-25","o":42.59,"h":43.58,"l":42.35,"c":43.08,"v":382600},{"d":"2023-05-26","o":43.09,"h":44.85,"l":42.99,"c":44.64,"v":505100},{"d":"2023-05-30","o":44.86,"h":45,"l":44.58,"c":44.76,"v":206100},{"d":"2023-05-31","o":44.92,"h":44.96,"l":43.99,"c":44.16,"v":342900},{"d":"2023-06-01","o":43.9,"h":44.51,"l":43.59,"c":44.13,"v":276200},{"d":"2023-06-02","o":44.58,"h":46.34,"l":44.58,"c":46.22,"v":332500},{"d":"2023-06-05","o":45.94,"h":45.94,"l":45.1,"c":45.3,"v":358200},{"d":"2023-06-06","o":45.92,"h":48.8,"l":45.82,"c":48.51,"v":764500},{"d":"2023-06-07","o":48.54,"h":49.26,"l":47.93,"c":48.15,"v":584000},{"d":"2023-06-08","o":47.79,"h":48.1,"l":46.93,"c":47.13,"v":776800},{"d":"2023-06-09","o":47.11,"h":47.11,"l":46.03,"c":46.38,"v":367700},{"d":"2023-06-12","o":46.28,"h":46.57,"l":43.32,"c":44.62,"v":1028300},{"d":"2023-06-13","o":44.96,"h":45.17,"l":43.65,"c":43.7,"v":504200},{"d":"2023-06-14","o":43.68,"h":44.07,"l":42.77,"c":43.01,"v":548300},{"d":"2023-06-15","o":42.7,"h":43.01,"l":41.98,"c":42.83,"v":507200},{"d":"2023-06-16","o":42.96,"h":43.05,"l":42.09,"c":42.35,"v":1041600},{"d":"2023-06-20","o":42.32,"h":42.47,"l":41.41,"c":41.41,"v":413700},{"d":"2023-06-21","o":41.32,"h":42.15,"l":41.23,"c":41.66,"v":529800},{"d":"2023-06-22","o":41.68,"h":41.78,"l":40.92,"c":41.03,"v":659300},{"d":"2023-06-23","o":40.69,"h":41.17,"l":40.4,"c":40.53,"v":925800},{"d":"2023-06-26","o":40.48,"h":41.72,"l":40.46,"c":41.36,"v":380800},{"d":"2023-06-27","o":41.47,"h":42.04,"l":41.27,"c":41.5,"v":295900},{"d":"2023-06-28","o":41.42,"h":42,"l":41.1,"c":41.94,"v":358200},{"d":"2023-06-29","o":42.04,"h":42.83,"l":42.04,"c":42.63,"v":326300},{"d":"2023-06-30","o":42.74,"h":42.85,"l":42.28,"c":42.65,"v":385000},{"d":"2023-07-03","o":42.29,"h":42.93,"l":42.29,"c":42.57,"v":176800},{"d":"2023-07-05","o":41.86,"h":42.64,"l":41.74,"c":42.11,"v":662100},{"d":"2023-07-06","o":41.79,"h":42.46,"l":41.73,"c":42.19,"v":372800},{"d":"2023-07-07","o":41.76,"h":42.13,"l":40.58,"c":41.58,"v":799700},{"d":"2023-07-10","o":41.56,"h":42.15,"l":41.49,"c":41.8,"v":603000},{"d":"2023-07-11","o":41.96,"h":42.62,"l":41.64,"c":42.54,"v":504000},{"d":"2023-07-12","o":43.15,"h":43.26,"l":42.33,"c":42.54,"v":430800},{"d":"2023-07-13","o":42.6,"h":43.01,"l":42.13,"c":42.54,"v":432900},{"d":"2023-07-14","o":42.39,"h":42.61,"l":41.91,"c":42.46,"v":407000},{"d":"2023-07-17","o":42.46,"h":42.78,"l":42.3,"c":42.36,"v":391300},{"d":"2023-07-18","o":42.39,"h":43.33,"l":42.39,"c":42.81,"v":452800},{"d":"2023-07-19","o":42.97,"h":43.73,"l":42.67,"c":43.7,"v":411400},{"d":"2023-07-20","o":43.79,"h":44.03,"l":43.21,"c":43.99,"v":504900},{"d":"2023-07-21","o":44.16,"h":44.39,"l":43.56,"c":43.81,"v":462200},{"d":"2023-07-24","o":43.94,"h":44.21,"l":43.58,"c":44.15,"v":466500},{"d":"2023-07-25","o":43.94,"h":44.85,"l":43.94,"c":44.81,"v":428200},{"d":"2023-07-26","o":44.7,"h":45.76,"l":44.7,"c":44.99,"v":718200},{"d":"2023-07-27","o":45.16,"h":45.79,"l":44.86,"c":45.03,"v":970900},{"d":"2023-07-28","o":45.11,"h":45.74,"l":45.04,"c":45.18,"v":556800},{"d":"2023-07-31","o":45.34,"h":46.54,"l":45.26,"c":46.28,"v":4470700},{"d":"2023-08-01","o":46.33,"h":46.43,"l":44.84,"c":45.37,"v":480000},{"d":"2023-08-02","o":45.14,"h":46.1,"l":45,"c":45.55,"v":355400},{"d":"2023-08-03","o":45.75,"h":45.75,"l":45.07,"c":45.42,"v":268000},{"d":"2023-08-04","o":45.46,"h":45.97,"l":45.29,"c":45.56,"v":219600},{"d":"2023-08-07","o":45.48,"h":45.75,"l":45.38,"c":45.6,"v":308400},{"d":"2023-08-08","o":45.35,"h":45.98,"l":45.07,"c":45.88,"v":439700},{"d":"2023-08-09","o":45.93,"h":46.73,"l":45.69,"c":46.44,"v":258300},{"d":"2023-08-10","o":46.66,"h":46.95,"l":45.68,"c":46.1,"v":310500},{"d":"2023-08-11","o":46.05,"h":46.38,"l":45.91,"c":46.13,"v":332600},{"d":"2023-08-14","o":46,"h":46.02,"l":45.47,"c":45.82,"v":317400},{"d":"2023-08-15","o":45.59,"h":45.74,"l":45.44,"c":45.5,"v":193200},{"d":"2023-08-16","o":45.32,"h":45.86,"l":45.12,"c":45.13,"v":207700},{"d":"2023-08-17","o":45.15,"h":45.39,"l":44.65,"c":44.89,"v":403400},{"d":"2023-08-18","o":44.76,"h":45.44,"l":44.57,"c":45.33,"v":304700},{"d":"2023-08-21","o":45.14,"h":45.35,"l":44.95,"c":45.13,"v":248100},{"d":"2023-08-22","o":45.1,"h":45.32,"l":44.74,"c":44.74,"v":265900},{"d":"2023-08-23","o":44.82,"h":45.1,"l":44.6,"c":45.09,"v":170200},{"d":"2023-08-24","o":44.95,"h":45.56,"l":44.89,"c":45.36,"v":335500},{"d":"2023-08-25","o":45.62,"h":45.96,"l":45.47,"c":45.54,"v":239100},{"d":"2023-08-28","o":45.59,"h":46.1,"l":45.44,"c":45.49,"v":217200},{"d":"2023-08-29","o":45.49,"h":45.72,"l":45.27,"c":45.62,"v":197100},{"d":"2023-08-30","o":45.48,"h":45.95,"l":45.48,"c":45.81,"v":231800},{"d":"2023-08-31","o":45.73,"h":46.07,"l":45.33,"c":45.42,"v":358500},{"d":"2023-09-01","o":45.77,"h":46.13,"l":45.5,"c":45.81,"v":342300},{"d":"2023-09-05","o":45.51,"h":45.61,"l":44.43,"c":44.75,"v":677100},{"d":"2023-09-06","o":44.83,"h":45.16,"l":44.45,"c":44.81,"v":646200},{"d":"2023-09-07","o":40.46,"h":41.22,"l":38.08,"c":38.7,"v":1962200},{"d":"2023-09-08","o":37.61,"h":39.54,"l":37.61,"c":39.28,"v":1154500},{"d":"2023-09-11","o":39.65,"h":40.38,"l":38.89,"c":39.1,"v":441600},{"d":"2023-09-12","o":39,"h":39.76,"l":39,"c":39.37,"v":439500},{"d":"2023-09-13","o":39.26,"h":40.44,"l":39.26,"c":40.19,"v":640200},{"d":"2023-09-14","o":40.57,"h":41.61,"l":40.57,"c":41.45,"v":540100},{"d":"2023-09-15","o":41.21,"h":41.7,"l":40.4,"c":40.55,"v":1749900},{"d":"2023-09-18","o":40.73,"h":41.04,"l":40.69,"c":40.74,"v":410700},{"d":"2023-09-19","o":40.81,"h":40.96,"l":40.63,"c":40.68,"v":450800},{"d":"2023-09-20","o":40.99,"h":41.19,"l":40.53,"c":40.53,"v":596600},{"d":"2023-09-21","o":40.45,"h":40.61,"l":40.02,"c":40.09,"v":479300},{"d":"2023-09-22","o":40.05,"h":40.23,"l":39.4,"c":39.44,"v":535000},{"d":"2023-09-25","o":39.37,"h":39.66,"l":39.33,"c":39.44,"v":500200},{"d":"2023-09-26","o":39.15,"h":39.58,"l":38.95,"c":38.96,"v":494900},{"d":"2023-09-27","o":39.23,"h":39.73,"l":38.95,"c":39.47,"v":601800},{"d":"2023-09-28","o":39.72,"h":40.46,"l":39.72,"c":40.18,"v":605100},{"d":"2023-09-29","o":40.06,"h":40.46,"l":39.96,"c":40.01,"v":469500},{"d":"2023-10-02","o":39.87,"h":40.06,"l":39.56,"c":39.86,"v":590000},{"d":"2023-10-03","o":39.85,"h":39.93,"l":39.34,"c":39.37,"v":511900},{"d":"2023-10-04","o":39.1,"h":40.34,"l":39,"c":40.32,"v":505400},{"d":"2023-10-05","o":40.25,"h":40.93,"l":40.08,"c":40.73,"v":547900},{"d":"2023-10-06","o":40.6,"h":41.49,"l":40.47,"c":41.31,"v":459600},{"d":"2023-10-09","o":41.11,"h":42.41,"l":41.1,"c":42.27,"v":390300},{"d":"2023-10-10","o":42.38,"h":43.09,"l":42.34,"c":42.9,"v":441500},{"d":"2023-10-11","o":42.97,"h":43.89,"l":42.88,"c":43.86,"v":384600},{"d":"2023-10-12","o":43.89,"h":43.95,"l":43.2,"c":43.72,"v":438200},{"d":"2023-10-13","o":43.98,"h":44.33,"l":43.43,"c":44.03,"v":425100},{"d":"2023-10-16","o":44.04,"h":44.35,"l":43.35,"c":43.76,"v":309800},{"d":"2023-10-17","o":43.62,"h":43.98,"l":42.98,"c":43.2,"v":361200},{"d":"2023-10-18","o":42.86,"h":42.86,"l":42.19,"c":42.2,"v":361200},{"d":"2023-10-19","o":41.94,"h":42.27,"l":41.35,"c":41.53,"v":315700},{"d":"2023-10-20","o":41.65,"h":41.77,"l":40.26,"c":40.29,"v":491900},{"d":"2023-10-23","o":40.29,"h":40.63,"l":40.01,"c":40.11,"v":319200},{"d":"2023-10-24","o":40.19,"h":40.4,"l":39.74,"c":40.05,"v":201300},{"d":"2023-10-25","o":39.72,"h":39.88,"l":39.4,"c":39.5,"v":315700},{"d":"2023-10-26","o":39.69,"h":40.17,"l":39.36,"c":39.61,"v":231000},{"d":"2023-10-27","o":39.51,"h":39.58,"l":38.99,"c":39.23,"v":297300},{"d":"2023-10-30","o":39.62,"h":39.62,"l":38.98,"c":39.3,"v":252300},{"d":"2023-10-31","o":39.47,"h":39.47,"l":38.91,"c":39.34,"v":573600},{"d":"2023-11-01","o":39.38,"h":39.56,"l":38.48,"c":39.36,"v":469800},{"d":"2023-11-02","o":39.79,"h":40.11,"l":39.46,"c":40.1,"v":387300},{"d":"2023-11-03","o":40.61,"h":41.12,"l":40.52,"c":40.86,"v":404300},{"d":"2023-11-06","o":40.74,"h":40.93,"l":40.05,"c":40.24,"v":513700},{"d":"2023-11-07","o":40.21,"h":40.21,"l":39.45,"c":39.91,"v":412200},{"d":"2023-11-08","o":40.1,"h":40.1,"l":39.53,"c":39.63,"v":260400},{"d":"2023-11-09","o":39.86,"h":39.91,"l":39.27,"c":39.6,"v":431000},{"d":"2023-11-10","o":39.83,"h":40.11,"l":39.41,"c":39.99,"v":444000},{"d":"2023-11-13","o":39.7,"h":39.87,"l":39.43,"c":39.76,"v":332300},{"d":"2023-11-14","o":40.72,"h":41.71,"l":40.72,"c":41.62,"v":620500},{"d":"2023-11-15","o":41.65,"h":42.06,"l":41.24,"c":41.41,"v":380100},{"d":"2023-11-16","o":41.42,"h":41.55,"l":40.87,"c":41.04,"v":312300},{"d":"2023-11-17","o":41.39,"h":41.44,"l":40.95,"c":41.07,"v":380700},{"d":"2023-11-20","o":41.14,"h":41.55,"l":40.94,"c":41.53,"v":272700},{"d":"2023-11-21","o":41.19,"h":41.31,"l":40.9,"c":40.93,"v":211600},{"d":"2023-11-22","o":41.08,"h":41.34,"l":40.7,"c":40.88,"v":239300},{"d":"2023-11-24","o":40.74,"h":41.34,"l":40.59,"c":41.22,"v":139600},{"d":"2023-11-27","o":41.15,"h":41.23,"l":40.71,"c":40.74,"v":406300},{"d":"2023-11-28","o":40.5,"h":41.3,"l":40.23,"c":40.83,"v":496100},{"d":"2023-11-29","o":41.2,"h":41.36,"l":40.64,"c":40.95,"v":793800},{"d":"2023-11-30","o":41.22,"h":41.22,"l":40.6,"c":40.99,"v":395200},{"d":"2023-12-01","o":40.91,"h":42.21,"l":40.91,"c":42.15,"v":344400},{"d":"2023-12-04","o":41.93,"h":43.01,"l":41.93,"c":42.91,"v":288600},{"d":"2023-12-05","o":42.84,"h":42.84,"l":42.3,"c":42.47,"v":392100},{"d":"2023-12-06","o":42.61,"h":43.28,"l":42.61,"c":42.87,"v":365400},{"d":"2023-12-07","o":43.11,"h":43.61,"l":42.69,"c":43.6,"v":386600},{"d":"2023-12-08","o":43.48,"h":43.97,"l":43.44,"c":43.67,"v":312800},{"d":"2023-12-11","o":43.65,"h":44.25,"l":43.65,"c":44.04,"v":379700},{"d":"2023-12-12","o":43.99,"h":44.84,"l":43.77,"c":44.36,"v":482000},{"d":"2023-12-13","o":48.3,"h":52.5,"l":48.3,"c":52.3,"v":2600300},{"d":"2023-12-14","o":52.97,"h":53.05,"l":46.51,"c":46.96,"v":1397300},{"d":"2023-12-15","o":46.83,"h":46.99,"l":45.45,"c":45.91,"v":1634400},{"d":"2023-12-18","o":45.91,"h":46.08,"l":45.24,"c":45.8,"v":462700},{"d":"2023-12-19","o":46.04,"h":46.83,"l":46.03,"c":46.63,"v":387400},{"d":"2023-12-20","o":46.32,"h":47,"l":45.38,"c":45.4,"v":1118500},{"d":"2023-12-21","o":45.59,"h":45.67,"l":44.88,"c":45.34,"v":687200},{"d":"2023-12-22","o":45.7,"h":46.3,"l":45.25,"c":45.64,"v":526100},{"d":"2023-12-26","o":45.55,"h":45.89,"l":45.1,"c":45.55,"v":377800},{"d":"2023-12-27","o":45.73,"h":45.94,"l":45.08,"c":45.36,"v":464900},{"d":"2023-12-28","o":45.19,"h":45.53,"l":44.96,"c":45.25,"v":249500},{"d":"2023-12-29","o":45.22,"h":45.31,"l":44.74,"c":44.83,"v":257400},{"d":"2024-01-02","o":44.56,"h":44.95,"l":44.31,"c":44.55,"v":529000},{"d":"2024-01-03","o":44.3,"h":44.35,"l":43.39,"c":43.4,"v":660500},{"d":"2024-01-04","o":43.72,"h":43.72,"l":43.21,"c":43.3,"v":387600},{"d":"2024-01-05","o":43,"h":43.7,"l":42.39,"c":42.45,"v":645000},{"d":"2024-01-08","o":42.42,"h":42.74,"l":42.27,"c":42.54,"v":370600},{"d":"2024-01-09","o":42.03,"h":42.23,"l":41.64,"c":42.13,"v":1211800},{"d":"2024-01-10","o":42.1,"h":42.85,"l":41.89,"c":42.78,"v":340400},{"d":"2024-01-11","o":42.19,"h":42.56,"l":41.83,"c":42.49,"v":391100},{"d":"2024-01-12","o":42.87,"h":42.88,"l":41.91,"c":42.07,"v":315700},{"d":"2024-01-16","o":41.71,"h":41.9,"l":41.16,"c":41.36,"v":595400},{"d":"2024-01-17","o":41,"h":41.85,"l":40.98,"c":41.47,"v":570700},{"d":"2024-01-18","o":41.66,"h":41.92,"l":41.15,"c":41.91,"v":405800},{"d":"2024-01-19","o":42.05,"h":42.12,"l":40.99,"c":41.74,"v":245400},{"d":"2024-01-22","o":42.09,"h":42.61,"l":41.97,"c":42.41,"v":442700},{"d":"2024-01-23","o":42.69,"h":42.96,"l":42.24,"c":42.34,"v":346200},{"d":"2024-01-24","o":42.81,"h":42.81,"l":41.85,"c":42.03,"v":380400},{"d":"2024-01-25","o":42.61,"h":42.72,"l":41.56,"c":41.93,"v":261700},{"d":"2024-01-26","o":42.2,"h":42.32,"l":41.89,"c":42.08,"v":353500},{"d":"2024-01-29","o":42.15,"h":42.15,"l":41.39,"c":41.85,"v":305400},{"d":"2024-01-30","o":41.6,"h":41.96,"l":41.47,"c":41.92,"v":327100},{"d":"2024-01-31","o":41.99,"h":41.99,"l":40.62,"c":40.79,"v":489400},{"d":"2024-02-01","o":41.1,"h":41.69,"l":40.88,"c":41.68,"v":350300},{"d":"2024-02-02","o":41.17,"h":41.53,"l":41.04,"c":41.3,"v":301000},{"d":"2024-02-05","o":40.83,"h":41.2,"l":40.33,"c":40.62,"v":559900},{"d":"2024-02-06","o":40.54,"h":40.98,"l":40.52,"c":40.68,"v":316700},{"d":"2024-02-07","o":40.65,"h":40.65,"l":39.96,"c":40.25,"v":272900},{"d":"2024-02-08","o":40.15,"h":40.63,"l":39.95,"c":40.38,"v":761200},{"d":"2024-02-09","o":40.36,"h":40.4,"l":39.99,"c":40.21,"v":621900},{"d":"2024-02-12","o":40.24,"h":41.23,"l":40.24,"c":41.06,"v":522300},{"d":"2024-02-13","o":40.03,"h":40.87,"l":39.64,"c":39.83,"v":510100},{"d":"2024-02-14","o":40.39,"h":40.49,"l":39.72,"c":40.44,"v":510700},{"d":"2024-02-15","o":40.52,"h":41.68,"l":40.52,"c":41.55,"v":442700},{"d":"2024-02-16","o":41.15,"h":41.27,"l":40.57,"c":40.58,"v":672200},{"d":"2024-02-20","o":40.14,"h":40.71,"l":39.77,"c":40.43,"v":659300},{"d":"2024-02-21","o":40.41,"h":40.82,"l":39.8,"c":39.99,"v":613900},{"d":"2024-02-22","o":39.85,"h":40.67,"l":39.83,"c":40.22,"v":741200},{"d":"2024-02-23","o":40.19,"h":40.7,"l":40.16,"c":40.62,"v":876500},{"d":"2024-02-26","o":40.41,"h":40.96,"l":40.33,"c":40.83,"v":346700},{"d":"2024-02-27","o":41,"h":41.19,"l":40.79,"c":41.06,"v":563300},{"d":"2024-02-28","o":40.87,"h":41.63,"l":40.77,"c":41.6,"v":503500},{"d":"2024-02-29","o":42.23,"h":42.23,"l":41.15,"c":41.31,"v":736000},{"d":"2024-03-01","o":41.25,"h":41.51,"l":41.01,"c":41.21,"v":449500},{"d":"2024-03-04","o":41.33,"h":41.38,"l":41.09,"c":41.26,"v":365600},{"d":"2024-03-05","o":40.92,"h":41.21,"l":40.5,"c":40.75,"v":613000},{"d":"2024-03-06","o":40.99,"h":41.34,"l":40.7,"c":40.79,"v":524300},{"d":"2024-03-07","o":43.99,"h":43.99,"l":41.04,"c":43.35,"v":1388800},{"d":"2024-03-08","o":43.42,"h":43.65,"l":41.38,"c":41.92,"v":750000},{"d":"2024-03-11","o":41.91,"h":42.32,"l":41.61,"c":42.01,"v":815000},{"d":"2024-03-12","o":41.8,"h":42.13,"l":41.65,"c":41.79,"v":558700},{"d":"2024-03-13","o":41.64,"h":42.5,"l":41.54,"c":42.2,"v":576600},{"d":"2024-03-14","o":41.96,"h":42.23,"l":41.54,"c":41.69,"v":823000},{"d":"2024-03-15","o":41.51,"h":42.45,"l":41.51,"c":42.31,"v":2134900},{"d":"2024-03-18","o":42.28,"h":42.94,"l":42.28,"c":42.8,"v":775700},{"d":"2024-03-19","o":42.69,"h":43.69,"l":42.69,"c":43.37,"v":612600},{"d":"2024-03-20","o":43.17,"h":44.01,"l":43.14,"c":43.8,"v":793300},{"d":"2024-03-21","o":44.08,"h":44.75,"l":43.95,"c":44.65,"v":585000},{"d":"2024-03-22","o":44.89,"h":44.91,"l":43.5,"c":43.68,"v":1043900},{"d":"2024-03-25","o":43.89,"h":43.92,"l":43.45,"c":43.78,"v":976500},{"d":"2024-03-26","o":43.86,"h":43.89,"l":43.43,"c":43.74,"v":358500},{"d":"2024-03-27","o":44.03,"h":44.42,"l":43.93,"c":44.41,"v":798400},{"d":"2024-03-28","o":44.41,"h":44.98,"l":44.31,"c":44.62,"v":485800},{"d":"2024-04-01","o":44.73,"h":44.86,"l":44.27,"c":44.6,"v":580600},{"d":"2024-04-02","o":44.35,"h":44.95,"l":44.22,"c":44.59,"v":768100},{"d":"2024-04-03","o":44.24,"h":44.76,"l":44.24,"c":44.63,"v":676400},{"d":"2024-04-04","o":45,"h":45.19,"l":44.19,"c":44.48,"v":451300},{"d":"2024-04-05","o":44.44,"h":44.57,"l":43.93,"c":44.15,"v":751100},{"d":"2024-04-08","o":44.26,"h":44.5,"l":44.07,"c":44.21,"v":510200},{"d":"2024-04-09","o":44.31,"h":44.47,"l":43.72,"c":43.77,"v":637300},{"d":"2024-04-10","o":42.92,"h":43.17,"l":42.63,"c":43.1,"v":409700},{"d":"2024-04-11","o":43.15,"h":43.72,"l":42.85,"c":43.71,"v":393300},{"d":"2024-04-12","o":43.68,"h":44.09,"l":43.34,"c":43.57,"v":387600},{"d":"2024-04-15","o":43.64,"h":44.49,"l":43.59,"c":44.46,"v":690900},{"d":"2024-04-16","o":44.18,"h":44.4,"l":43.64,"c":44.28,"v":716700},{"d":"2024-04-17","o":44.67,"h":44.94,"l":43.55,"c":43.64,"v":894200},{"d":"2024-04-18","o":43.72,"h":44.06,"l":43.27,"c":43.8,"v":489600},{"d":"2024-04-19","o":43.73,"h":44.52,"l":43.73,"c":44.32,"v":416100},{"d":"2024-04-22","o":44.5,"h":44.87,"l":44.37,"c":44.46,"v":504800},{"d":"2024-04-23","o":44.33,"h":44.76,"l":44.3,"c":44.65,"v":360800},{"d":"2024-04-24","o":44.36,"h":44.75,"l":44.26,"c":44.53,"v":442800},{"d":"2024-04-25","o":44.44,"h":44.44,"l":43.85,"c":44.33,"v":357700},{"d":"2024-04-26","o":44.34,"h":44.66,"l":43.87,"c":44.04,"v":364000},{"d":"2024-04-29","o":44.11,"h":44.45,"l":44.05,"c":44.27,"v":347700},{"d":"2024-04-30","o":44.11,"h":44.21,"l":43.59,"c":43.7,"v":684800},{"d":"2024-05-01","o":43.88,"h":45.25,"l":43.88,"c":44.8,"v":650900},{"d":"2024-05-02","o":45.02,"h":45.07,"l":44.52,"c":44.84,"v":502000},{"d":"2024-05-03","o":45.26,"h":45.26,"l":44.32,"c":44.77,"v":297600},{"d":"2024-05-06","o":45.06,"h":45.28,"l":44.44,"c":44.59,"v":337200},{"d":"2024-05-07","o":44.86,"h":44.94,"l":44.24,"c":44.25,"v":420300},{"d":"2024-05-08","o":44.02,"h":44.94,"l":44.02,"c":44.93,"v":411700},{"d":"2024-05-09","o":44.97,"h":45.4,"l":44.63,"c":45.37,"v":1110600},{"d":"2024-05-10","o":45.69,"h":46.26,"l":45.63,"c":45.91,"v":383200},{"d":"2024-05-13","o":46.26,"h":46.45,"l":45.78,"c":45.82,"v":533100},{"d":"2024-05-14","o":46.26,"h":46.27,"l":45.43,"c":45.95,"v":375300},{"d":"2024-05-15","o":46.15,"h":46.19,"l":45.76,"c":46.02,"v":377800},{"d":"2024-05-16","o":45.86,"h":46.68,"l":45.81,"c":46.66,"v":310700},{"d":"2024-05-17","o":46.74,"h":47.19,"l":46.43,"c":47.1,"v":341200},{"d":"2024-05-20","o":47.06,"h":47.5,"l":46.94,"c":47.27,"v":428900},{"d":"2024-05-21","o":47.12,"h":48.4,"l":46.82,"c":48.38,"v":455200},{"d":"2024-05-22","o":48.37,"h":48.83,"l":47.47,"c":47.67,"v":604100},{"d":"2024-05-23","o":47.47,"h":47.48,"l":46.97,"c":47.22,"v":358100},{"d":"2024-05-24","o":47.46,"h":47.46,"l":46.72,"c":46.87,"v":257500},{"d":"2024-05-28","o":47.18,"h":47.21,"l":46.44,"c":46.55,"v":274700},{"d":"2024-05-29","o":46.23,"h":46.54,"l":45.94,"c":46.25,"v":332300},{"d":"2024-05-30","o":46.56,"h":46.88,"l":46.45,"c":46.66,"v":221400},{"d":"2024-05-31","o":46.59,"h":47.4,"l":46.59,"c":47.27,"v":377200},{"d":"2024-06-03","o":47.4,"h":47.77,"l":47.24,"c":47.55,"v":439700},{"d":"2024-06-04","o":47.28,"h":47.69,"l":47.04,"c":47.56,"v":341400},{"d":"2024-06-05","o":47.56,"h":47.95,"l":47.37,"c":47.76,"v":564600},{"d":"2024-06-06","o":49,"h":49.64,"l":47.57,"c":48.4,"v":857000},{"d":"2024-06-07","o":48.6,"h":51.09,"l":48.59,"c":50.94,"v":1062400},{"d":"2024-06-10","o":50.14,"h":50.45,"l":49.57,"c":50.09,"v":688700},{"d":"2024-06-11","o":49.78,"h":50.74,"l":49.55,"c":50.61,"v":597500},{"d":"2024-06-12","o":51.21,"h":51.85,"l":51.01,"c":51.26,"v":668700},{"d":"2024-06-13","o":51.12,"h":51.39,"l":50.12,"c":50.49,"v":585000},{"d":"2024-06-14","o":50.01,"h":50.42,"l":49.14,"c":49.17,"v":589500},{"d":"2024-06-17","o":49.04,"h":50.86,"l":48.67,"c":50.56,"v":695400},{"d":"2024-06-18","o":50.69,"h":51.07,"l":50.38,"c":50.7,"v":608700},{"d":"2024-06-20","o":50.28,"h":51.67,"l":50.28,"c":51.37,"v":751700},{"d":"2024-06-21","o":51.38,"h":52.64,"l":50.69,"c":52.64,"v":5993500},{"d":"2024-06-24","o":52.43,"h":52.69,"l":51.25,"c":51.27,"v":1119800},{"d":"2024-06-25","o":51.33,"h":51.39,"l":50.69,"c":50.77,"v":561700},{"d":"2024-06-26","o":50.52,"h":50.74,"l":50.23,"c":50.62,"v":976000},{"d":"2024-06-27","o":50.89,"h":51.01,"l":50,"c":50.09,"v":449500},{"d":"2024-06-28","o":50.47,"h":50.79,"l":50.18,"c":50.57,"v":1585200},{"d":"2024-07-01","o":51.01,"h":51.2,"l":50.02,"c":50.16,"v":527200},{"d":"2024-07-02","o":50.3,"h":50.59,"l":49.83,"c":50.25,"v":441400},{"d":"2024-07-03","o":50.33,"h":50.58,"l":50.11,"c":50.43,"v":154100},{"d":"2024-07-05","o":50.03,"h":50.28,"l":49.17,"c":49.45,"v":296800},{"d":"2024-07-08","o":49.83,"h":50.12,"l":49.53,"c":49.61,"v":287800},{"d":"2024-07-09","o":49.39,"h":49.62,"l":48.88,"c":48.97,"v":882300},{"d":"2024-07-10","o":49.23,"h":49.25,"l":48.72,"c":49.02,"v":809400},{"d":"2024-07-11","o":49.82,"h":50.8,"l":49.53,"c":50.55,"v":400300},{"d":"2024-07-12","o":50.97,"h":51.5,"l":50.69,"c":51.28,"v":374800},{"d":"2024-07-15","o":51.19,"h":52.32,"l":51.1,"c":51.33,"v":580100},{"d":"2024-07-16","o":51.76,"h":52.99,"l":51.6,"c":52.93,"v":554300},{"d":"2024-07-17","o":52.69,"h":54.03,"l":52.59,"c":53.76,"v":513200},{"d":"2024-07-18","o":53.3,"h":54.37,"l":53.27,"c":53.76,"v":466300},{"d":"2024-07-19","o":53.7,"h":54.09,"l":53.54,"c":53.59,"v":413800},{"d":"2024-07-22","o":53.83,"h":54.48,"l":53.01,"c":54.42,"v":324400},{"d":"2024-07-23","o":54.3,"h":54.7,"l":54.2,"c":54.33,"v":320500},{"d":"2024-07-24","o":54.29,"h":55.24,"l":54.15,"c":54.53,"v":417200},{"d":"2024-07-25","o":54.67,"h":56.02,"l":54.5,"c":54.61,"v":569600},{"d":"2024-07-26","o":55.25,"h":55.45,"l":54.75,"c":55.08,"v":426200},{"d":"2024-07-29","o":55.04,"h":55.6,"l":54.57,"c":55.12,"v":344200},{"d":"2024-07-30","o":55.45,"h":55.94,"l":54.97,"c":55.67,"v":425300},{"d":"2024-07-31","o":55.62,"h":56.3,"l":54.83,"c":55.56,"v":610200},{"d":"2024-08-01","o":55.32,"h":56.03,"l":54.26,"c":55.3,"v":456900},{"d":"2024-08-02","o":54.02,"h":55.2,"l":53.7,"c":54.75,"v":359700},{"d":"2024-08-05","o":53.01,"h":53.31,"l":52.25,"c":52.76,"v":330200},{"d":"2024-08-06","o":52.55,"h":52.86,"l":51.88,"c":52.16,"v":446000},{"d":"2024-08-07","o":52.65,"h":53.2,"l":51.67,"c":51.98,"v":378900},{"d":"2024-08-08","o":52.2,"h":52.82,"l":52.08,"c":52.41,"v":218500},{"d":"2024-08-09","o":52.45,"h":52.84,"l":51.88,"c":52.8,"v":263000},{"d":"2024-08-12","o":52.8,"h":52.84,"l":52.26,"c":52.47,"v":249200},{"d":"2024-08-13","o":52.82,"h":53.25,"l":52.65,"c":53.04,"v":379500},{"d":"2024-08-14","o":53.2,"h":53.35,"l":52.57,"c":53.3,"v":263400},{"d":"2024-08-15","o":54.3,"h":54.52,"l":53.61,"c":54.45,"v":308600},{"d":"2024-08-16","o":54.32,"h":54.55,"l":53.74,"c":54.11,"v":294600},{"d":"2024-08-19","o":54.11,"h":54.62,"l":54.03,"c":54.61,"v":188300},{"d":"2024-08-20","o":54.58,"h":54.65,"l":54.11,"c":54.25,"v":239400},{"d":"2024-08-21","o":54.37,"h":54.77,"l":54.15,"c":54.63,"v":182600},{"d":"2024-08-22","o":54.68,"h":54.8,"l":54.39,"c":54.5,"v":186200},{"d":"2024-08-23","o":54.87,"h":55.86,"l":54.51,"c":55.43,"v":257900},{"d":"2024-08-26","o":55.88,"h":56.55,"l":55.7,"c":55.79,"v":298900},{"d":"2024-08-27","o":55.7,"h":56,"l":55.32,"c":55.94,"v":295200},{"d":"2024-08-28","o":56.05,"h":56.46,"l":55.62,"c":56,"v":236400},{"d":"2024-08-29","o":56.27,"h":56.78,"l":55.77,"c":56.22,"v":307600},{"d":"2024-08-30","o":56.36,"h":57.23,"l":56.32,"c":57.15,"v":510700},{"d":"2024-09-03","o":56.76,"h":57.25,"l":56.17,"c":56.81,"v":436700},{"d":"2024-09-04","o":56.68,"h":57.1,"l":55.73,"c":56,"v":347400},{"d":"2024-09-05","o":55.98,"h":56.63,"l":55.59,"c":56.1,"v":654200},{"d":"2024-09-06","o":59.78,"h":59.78,"l":51.28,"c":51.29,"v":1347800},{"d":"2024-09-09","o":51.61,"h":51.75,"l":49.8,"c":49.94,"v":1391800},{"d":"2024-09-10","o":50.01,"h":50.6,"l":49.4,"c":49.92,"v":614100},{"d":"2024-09-11","o":49.7,"h":49.7,"l":48.59,"c":49.05,"v":485700},{"d":"2024-09-12","o":49.37,"h":49.83,"l":49.19,"c":49.35,"v":352200},{"d":"2024-09-13","o":50.01,"h":51.81,"l":49.8,"c":51.61,"v":467600},{"d":"2024-09-16","o":51.91,"h":53.06,"l":51.57,"c":51.99,"v":475800},{"d":"2024-09-17","o":52.35,"h":52.35,"l":50.88,"c":50.96,"v":390700},{"d":"2024-09-18","o":51,"h":51.68,"l":50.55,"c":50.94,"v":730300},{"d":"2024-09-19","o":51.73,"h":52.11,"l":50.75,"c":51.83,"v":647400},{"d":"2024-09-20","o":51.53,"h":52.34,"l":51.12,"c":52.08,"v":3721800},{"d":"2024-09-23","o":52.6,"h":52.88,"l":51.08,"c":51.1,"v":782900},{"d":"2024-09-24","o":51.35,"h":51.46,"l":49.75,"c":50.27,"v":1046100},{"d":"2024-09-25","o":50.47,"h":50.86,"l":49.9,"c":50.75,"v":1042900},{"d":"2024-09-26","o":51.15,"h":52.22,"l":51.07,"c":51.73,"v":730900},{"d":"2024-09-27","o":51.91,"h":52.22,"l":51.15,"c":51.36,"v":377000},{"d":"2024-09-30","o":51.45,"h":52.94,"l":51.44,"c":52.76,"v":567800},{"d":"2024-10-01","o":52.64,"h":52.73,"l":51.59,"c":51.65,"v":328800},{"d":"2024-10-02","o":51.45,"h":51.98,"l":51.2,"c":51.55,"v":279200},{"d":"2024-10-03","o":51.04,"h":51.31,"l":50.65,"c":51.18,"v":258300},{"d":"2024-10-04","o":51.74,"h":51.99,"l":51.16,"c":51.3,"v":262500},{"d":"2024-10-07","o":51.02,"h":52.31,"l":50.84,"c":52.29,"v":560300},{"d":"2024-10-08","o":52.58,"h":52.95,"l":52.3,"c":52.31,"v":510400},{"d":"2024-10-09","o":52.35,"h":52.92,"l":52.15,"c":52.54,"v":674700},{"d":"2024-10-10","o":52.3,"h":52.35,"l":51.43,"c":52,"v":403300},{"d":"2024-10-11","o":52.16,"h":53.47,"l":52.16,"c":53.39,"v":389900},{"d":"2024-10-14","o":53.2,"h":54.45,"l":53.14,"c":53.98,"v":565000},{"d":"2024-10-15","o":53.97,"h":54.55,"l":53.12,"c":53.21,"v":437200},{"d":"2024-10-16","o":53.52,"h":54.29,"l":53.47,"c":53.87,"v":316800},{"d":"2024-10-17","o":53.68,"h":54.43,"l":53.49,"c":54.33,"v":305700},{"d":"2024-10-18","o":54.41,"h":55.04,"l":54.41,"c":55.01,"v":595000},{"d":"2024-10-21","o":54.99,"h":55.04,"l":54.05,"c":54.29,"v":601500},{"d":"2024-10-22","o":54.2,"h":54.46,"l":52.93,"c":53.43,"v":366500},{"d":"2024-10-23","o":53.21,"h":53.43,"l":52.91,"c":53.35,"v":304700},{"d":"2024-10-24","o":53.35,"h":53.64,"l":52.71,"c":53.16,"v":491400},{"d":"2024-10-25","o":53.47,"h":53.78,"l":52.73,"c":52.75,"v":343000},{"d":"2024-10-28","o":53.34,"h":53.96,"l":53.21,"c":53.71,"v":389100},{"d":"2024-10-29","o":53.47,"h":53.8,"l":53.16,"c":53.65,"v":232200},{"d":"2024-10-30","o":53.57,"h":54.26,"l":53.57,"c":53.68,"v":312300},{"d":"2024-10-31","o":53.62,"h":53.84,"l":52.97,"c":53.06,"v":540100},{"d":"2024-11-01","o":53.15,"h":53.54,"l":52.85,"c":53.09,"v":253000},{"d":"2024-11-04","o":52.93,"h":54.25,"l":52.93,"c":54.18,"v":213700},{"d":"2024-11-05","o":53.92,"h":54.62,"l":53.6,"c":54.5,"v":373000},{"d":"2024-11-06","o":56.68,"h":57.48,"l":56.06,"c":57.19,"v":514400},{"d":"2024-11-07","o":56.96,"h":57.53,"l":56.61,"c":56.96,"v":381500},{"d":"2024-11-08","o":57.2,"h":58.21,"l":57.19,"c":57.73,"v":338900},{"d":"2024-11-11","o":57.96,"h":58.9,"l":57.96,"c":58.61,"v":366500},{"d":"2024-11-12","o":58.5,"h":59.15,"l":57.28,"c":57.39,"v":557300},{"d":"2024-11-13","o":57.75,"h":58.22,"l":56.64,"c":56.92,"v":256200},{"d":"2024-11-14","o":56.82,"h":56.9,"l":55.46,"c":55.58,"v":178100},{"d":"2024-11-15","o":55.91,"h":56.15,"l":54.94,"c":55.01,"v":223500},{"d":"2024-11-18","o":55.17,"h":55.51,"l":54.8,"c":54.87,"v":244900},{"d":"2024-11-19","o":54.52,"h":55.59,"l":54.42,"c":55.36,"v":240300},{"d":"2024-11-20","o":55.46,"h":55.65,"l":54.91,"c":55.58,"v":161700},{"d":"2024-11-21","o":55.72,"h":56.61,"l":55.2,"c":56.38,"v":217400},{"d":"2024-11-22","o":56.77,"h":57.63,"l":56.38,"c":56.79,"v":243700},{"d":"2024-11-25","o":57.26,"h":58.18,"l":56.84,"c":57.36,"v":294900},{"d":"2024-11-26","o":56.98,"h":57.38,"l":56.6,"c":56.8,"v":378000},{"d":"2024-11-27","o":57.1,"h":57.6,"l":56.95,"c":56.99,"v":240500},{"d":"2024-11-29","o":57.37,"h":57.37,"l":56.79,"c":57.17,"v":169900},{"d":"2024-12-02","o":57.39,"h":57.86,"l":56.84,"c":57.75,"v":311900},{"d":"2024-12-03","o":57.73,"h":57.76,"l":56.03,"c":56.25,"v":268800},{"d":"2024-12-04","o":56.43,"h":57.33,"l":56.3,"c":57.09,"v":230000},{"d":"2024-12-05","o":56.94,"h":57.1,"l":56.2,"c":56.7,"v":272300},{"d":"2024-12-06","o":57.93,"h":57.93,"l":56.88,"c":57.44,"v":253600},{"d":"2024-12-09","o":57.68,"h":57.75,"l":56.81,"c":56.83,"v":409100},{"d":"2024-12-10","o":56.73,"h":57.38,"l":56.09,"c":56.88,"v":259700},{"d":"2024-12-11","o":57.08,"h":57.33,"l":56.6,"c":56.73,"v":222800},{"d":"2024-12-12","o":56.5,"h":56.8,"l":56.23,"c":56.44,"v":330700},{"d":"2024-12-13","o":56.24,"h":56.54,"l":55.77,"c":56.15,"v":356000},{"d":"2024-12-16","o":56.04,"h":56.83,"l":55.68,"c":56.76,"v":270600},{"d":"2024-12-17","o":56.32,"h":56.55,"l":54.67,"c":54.91,"v":435900},{"d":"2024-12-18","o":49.73,"h":53.17,"l":49.21,"c":50.32,"v":1020300},{"d":"2024-12-19","o":51.18,"h":52.49,"l":50.71,"c":51.14,"v":658000},{"d":"2024-12-20","o":50.65,"h":51.24,"l":50.29,"c":50.34,"v":1305800},{"d":"2024-12-23","o":50.28,"h":51,"l":50.01,"c":50.35,"v":385500},{"d":"2024-12-24","o":50.23,"h":50.88,"l":50.11,"c":50.85,"v":167600},{"d":"2024-12-26","o":50.48,"h":51.53,"l":50.43,"c":51.36,"v":350000},{"d":"2024-12-27","o":50.92,"h":51.89,"l":50.6,"c":51.04,"v":386900},{"d":"2024-12-30","o":50.85,"h":51.66,"l":50.56,"c":51.38,"v":399500},{"d":"2024-12-31","o":51.68,"h":51.88,"l":50.95,"c":51.18,"v":412100},{"d":"2025-01-02","o":51.33,"h":51.46,"l":50.72,"c":51.12,"v":445500},{"d":"2025-01-03","o":51.45,"h":52.07,"l":51.31,"c":51.97,"v":487400},{"d":"2025-01-06","o":51.76,"h":52.1,"l":50.44,"c":50.71,"v":375100},{"d":"2025-01-07","o":50.97,"h":51.12,"l":49.69,"c":50.14,"v":335300},{"d":"2025-01-08","o":49.96,"h":51.03,"l":49.77,"c":50.97,"v":301600},{"d":"2025-01-10","o":49.9,"h":50.73,"l":49.75,"c":50.42,"v":310800},{"d":"2025-01-13","o":50.01,"h":51.75,"l":50.01,"c":51.68,"v":437000},{"d":"2025-01-14","o":51.66,"h":53.18,"l":51.44,"c":53.16,"v":404500},{"d":"2025-01-15","o":54.04,"h":54.22,"l":52.6,"c":52.95,"v":328300},{"d":"2025-01-16","o":52.88,"h":53.64,"l":52.7,"c":53.37,"v":210800},{"d":"2025-01-17","o":53.64,"h":53.64,"l":52.75,"c":53.09,"v":204900},{"d":"2025-01-21","o":53.36,"h":53.9,"l":53.31,"c":53.81,"v":210200},{"d":"2025-01-22","o":53.46,"h":53.64,"l":52.65,"c":52.97,"v":257200},{"d":"2025-01-23","o":52.7,"h":53,"l":52.28,"c":52.63,"v":291300},{"d":"2025-01-24","o":52.45,"h":52.85,"l":52.27,"c":52.63,"v":200100},{"d":"2025-01-27","o":52.63,"h":53.29,"l":52.48,"c":53.09,"v":284300},{"d":"2025-01-28","o":52.8,"h":53.56,"l":52.73,"c":52.85,"v":370400},{"d":"2025-01-29","o":52.64,"h":53.35,"l":52.57,"c":53,"v":325900},{"d":"2025-01-30","o":53.38,"h":53.56,"l":52.8,"c":53.17,"v":289000},{"d":"2025-01-31","o":53.1,"h":53.76,"l":52.9,"c":53.36,"v":470800},{"d":"2025-02-03","o":52.56,"h":53.63,"l":52.25,"c":53,"v":316800},{"d":"2025-02-04","o":52.42,"h":53.41,"l":52.42,"c":53,"v":219800},{"d":"2025-02-05","o":53.24,"h":53.24,"l":52.82,"c":53.1,"v":285600},{"d":"2025-02-06","o":53.19,"h":53.44,"l":52.89,"c":53.43,"v":263000},{"d":"2025-02-07","o":53.21,"h":53.33,"l":52.86,"c":53.28,"v":202200},{"d":"2025-02-10","o":53.36,"h":53.86,"l":53.12,"c":53.52,"v":233000},{"d":"2025-02-11","o":53.24,"h":53.91,"l":53.24,"c":53.9,"v":188000},{"d":"2025-02-12","o":53.21,"h":53.94,"l":53.06,"c":53.14,"v":229600},{"d":"2025-02-13","o":53.57,"h":53.57,"l":52.93,"c":53.17,"v":218000},{"d":"2025-02-14","o":53.47,"h":53.53,"l":52.75,"c":52.92,"v":184600},{"d":"2025-02-18","o":52.68,"h":53.12,"l":51.92,"c":52.46,"v":314000},{"d":"2025-02-19","o":52.09,"h":52.68,"l":52.09,"c":52.38,"v":229600},{"d":"2025-02-20","o":52.11,"h":53.27,"l":52.04,"c":53.04,"v":272800},{"d":"2025-02-21","o":53.49,"h":53.5,"l":52.08,"c":52.64,"v":372500},{"d":"2025-02-24","o":52.75,"h":53.4,"l":52.46,"c":52.52,"v":329100},{"d":"2025-02-25","o":52.7,"h":54.33,"l":52.7,"c":54.07,"v":355900},{"d":"2025-02-26","o":53.75,"h":54.72,"l":53.68,"c":53.85,"v":363500},{"d":"2025-02-27","o":53.77,"h":54.24,"l":53.03,"c":53.96,"v":341900},{"d":"2025-02-28","o":54.06,"h":54.55,"l":53.65,"c":54.33,"v":368000},{"d":"2025-03-03","o":54,"h":54.47,"l":53.27,"c":53.45,"v":398000},{"d":"2025-03-04","o":53.13,"h":53.18,"l":52.3,"c":52.47,"v":337300},{"d":"2025-03-05","o":52.3,"h":52.89,"l":51.95,"c":52.38,"v":312300},{"d":"2025-03-06","o":52.1,"h":52.45,"l":51.64,"c":52.08,"v":284700},{"d":"2025-03-07","o":52.16,"h":54.9,"l":52.16,"c":54.64,"v":400600},{"d":"2025-03-10","o":54.17,"h":54.47,"l":51.11,"c":51.25,"v":987200},{"d":"2025-03-11","o":51.72,"h":51.77,"l":49.46,"c":49.83,"v":1360500},{"d":"2025-03-12","o":52.01,"h":52.15,"l":44.42,"c":45.51,"v":1677700},{"d":"2025-03-13","o":45.51,"h":47.25,"l":44.42,"c":47.06,"v":957500},{"d":"2025-03-14","o":46.99,"h":47.88,"l":46.53,"c":46.78,"v":637900},{"d":"2025-03-17","o":46.42,"h":48.29,"l":46.3,"c":47.69,"v":473800},{"d":"2025-03-18","o":47.25,"h":47.76,"l":46.82,"c":46.91,"v":356400},{"d":"2025-03-19","o":46.77,"h":47.37,"l":46.3,"c":47.23,"v":368400},{"d":"2025-03-20","o":46.78,"h":48.06,"l":46.62,"c":47.43,"v":414100},{"d":"2025-03-21","o":46.99,"h":47.36,"l":46.39,"c":46.94,"v":1280400},{"d":"2025-03-24","o":47.56,"h":47.95,"l":46.7,"c":47.53,"v":411900},{"d":"2025-03-25","o":47.49,"h":48.29,"l":47.03,"c":47.53,"v":390700},{"d":"2025-03-26","o":47.76,"h":48.16,"l":47.25,"c":47.63,"v":288600},{"d":"2025-03-27","o":47.69,"h":48.46,"l":47.51,"c":48.18,"v":334000},{"d":"2025-03-28","o":48.05,"h":48.17,"l":46.71,"c":47.32,"v":377200},{"d":"2025-03-31","o":47.17,"h":47.86,"l":46.67,"c":47.36,"v":473500},{"d":"2025-04-01","o":47.13,"h":48.1,"l":46.83,"c":47.89,"v":447500},{"d":"2025-04-02","o":47.32,"h":49.42,"l":47.32,"c":49.2,"v":590800},{"d":"2025-04-03","o":47.66,"h":48.45,"l":46.24,"c":46.53,"v":567800},{"d":"2025-04-04","o":45.38,"h":46.19,"l":44.59,"c":45.32,"v":801200},{"d":"2025-04-07","o":43.75,"h":44.97,"l":41.65,"c":43.68,"v":1522600},{"d":"2025-04-08","o":44.63,"h":44.71,"l":41.82,"c":42.24,"v":490400},{"d":"2025-04-09","o":41.87,"h":45.41,"l":40.85,"c":45.3,"v":2909400},{"d":"2025-04-10","o":44.51,"h":44.89,"l":42.42,"c":44.37,"v":1792900},{"d":"2025-04-11","o":44.43,"h":46.19,"l":44.11,"c":46.11,"v":774000},{"d":"2025-04-14","o":46.47,"h":47.51,"l":45.8,"c":46.95,"v":481600},{"d":"2025-04-15","o":46.99,"h":47.5,"l":46.78,"c":47.03,"v":553300},{"d":"2025-04-16","o":46.9,"h":47.07,"l":45.77,"c":46.08,"v":367100},{"d":"2025-04-17","o":46.04,"h":46.48,"l":45.78,"c":45.98,"v":487200},{"d":"2025-04-21","o":45.69,"h":46.05,"l":44.93,"c":45.43,"v":505800},{"d":"2025-04-22","o":45.95,"h":47.4,"l":45.78,"c":47.27,"v":620500},{"d":"2025-04-23","o":48.31,"h":49.09,"l":48.16,"c":48.4,"v":612300},{"d":"2025-04-24","o":48.22,"h":49.01,"l":47.74,"c":48.31,"v":392900},{"d":"2025-04-25","o":48.17,"h":48.45,"l":47.75,"c":48.31,"v":284500},{"d":"2025-04-28","o":48.21,"h":48.68,"l":47.91,"c":48.51,"v":280400},{"d":"2025-04-29","o":48.18,"h":49.24,"l":48,"c":48.75,"v":391500},{"d":"2025-04-30","o":48.48,"h":48.91,"l":47.58,"c":48.74,"v":391900},{"d":"2025-05-01","o":48.8,"h":49.4,"l":48.42,"c":48.99,"v":400200},{"d":"2025-05-02","o":49.58,"h":49.98,"l":49.37,"c":49.69,"v":245000},{"d":"2025-05-05","o":49.48,"h":50.08,"l":49.11,"c":49.64,"v":253600},{"d":"2025-05-06","o":49.1,"h":50.11,"l":49.08,"c":49.79,"v":264300},{"d":"2025-05-07","o":49.94,"h":50.1,"l":49.52,"c":49.85,"v":271800},{"d":"2025-05-08","o":50.24,"h":51.2,"l":49.99,"c":50.77,"v":266700},{"d":"2025-05-09","o":50.75,"h":51.3,"l":50.45,"c":50.72,"v":225800},{"d":"2025-05-12","o":52.07,"h":52.25,"l":50.96,"c":51.37,"v":394500},{"d":"2025-05-13","o":51.55,"h":52.21,"l":51.55,"c":51.95,"v":313100},{"d":"2025-05-14","o":51.69,"h":51.95,"l":51.44,"c":51.54,"v":414700},{"d":"2025-05-15","o":51.77,"h":52.61,"l":51.77,"c":52.3,"v":392900},{"d":"2025-05-16","o":52.33,"h":52.65,"l":52.05,"c":52.64,"v":380900},{"d":"2025-05-19","o":51.95,"h":52.7,"l":51.95,"c":52.58,"v":248000},{"d":"2025-05-20","o":52.57,"h":52.65,"l":52.27,"c":52.47,"v":368100},{"d":"2025-05-21","o":51.92,"h":52.47,"l":51.41,"c":51.41,"v":291300},{"d":"2025-05-22","o":51.26,"h":51.68,"l":51.07,"c":51.35,"v":280200},{"d":"2025-05-23","o":50.64,"h":51.31,"l":50.31,"c":51.05,"v":284100},{"d":"2025-05-27","o":51.48,"h":52.77,"l":51.28,"c":52.7,"v":312100},{"d":"2025-05-28","o":52.67,"h":52.77,"l":52.05,"c":52.12,"v":259600},{"d":"2025-05-29","o":52.27,"h":52.5,"l":51.8,"c":52.28,"v":284000},{"d":"2025-05-30","o":52.18,"h":52.8,"l":52.05,"c":52.65,"v":430900},{"d":"2025-06-02","o":52.18,"h":52.54,"l":51.68,"c":52.18,"v":383200},{"d":"2025-06-03","o":52.51,"h":52.83,"l":52.16,"c":52.72,"v":314200},{"d":"2025-06-04","o":52.52,"h":52.94,"l":52.31,"c":52.33,"v":431800},{"d":"2025-06-05","o":51.95,"h":52.06,"l":50.3,"c":51.26,"v":636200},{"d":"2025-06-06","o":48.46,"h":49.7,"l":43.4,"c":46.61,"v":3249600},{"d":"2025-06-09","o":48.13,"h":49.61,"l":47.68,"c":48.25,"v":1165600},{"d":"2025-06-10","o":47.91,"h":48.31,"l":47.25,"c":47.8,"v":761300},{"d":"2025-06-11","o":47.82,"h":48.08,"l":46.32,"c":46.39,"v":690200},{"d":"2025-06-12","o":46.3,"h":46.75,"l":46,"c":46.32,"v":525000},{"d":"2025-06-13","o":45.85,"h":46.12,"l":44.72,"c":44.93,"v":660500},{"d":"2025-06-16","o":45.25,"h":45.33,"l":44.64,"c":44.86,"v":528700},{"d":"2025-06-17","o":44.52,"h":45.01,"l":44.07,"c":44.19,"v":461200},{"d":"2025-06-18","o":44.3,"h":44.65,"l":43.99,"c":44.01,"v":428400},{"d":"2025-06-20","o":44.23,"h":44.31,"l":43.41,"c":43.46,"v":565600},{"d":"2025-06-23","o":43.49,"h":44.71,"l":43.46,"c":44.68,"v":497200},{"d":"2025-06-24","o":45.07,"h":45.34,"l":44.61,"c":45.04,"v":440900},{"d":"2025-06-25","o":44.99,"h":45.1,"l":44.44,"c":44.45,"v":447600},{"d":"2025-06-26","o":44.48,"h":45.8,"l":44.46,"c":45.77,"v":536900},{"d":"2025-06-27","o":45.87,"h":46.63,"l":45.77,"c":46.38,"v":918200},{"d":"2025-06-30","o":46.35,"h":47.24,"l":46.34,"c":47.21,"v":1051500},{"d":"2025-07-01","o":47.13,"h":48.23,"l":47.01,"c":47.52,"v":558100},{"d":"2025-07-02","o":48.24,"h":48.68,"l":47.7,"c":48.28,"v":867400},{"d":"2025-07-03","o":47.99,"h":48.15,"l":47.58,"c":47.93,"v":345500},{"d":"2025-07-07","o":47.67,"h":48.45,"l":47.42,"c":48.22,"v":765600},{"d":"2025-07-08","o":48,"h":48.68,"l":47.57,"c":47.62,"v":507200},{"d":"2025-07-09","o":47.67,"h":48.97,"l":47.16,"c":48.87,"v":943500},{"d":"2025-07-10","o":48.59,"h":49.66,"l":48.55,"c":49.08,"v":718400},{"d":"2025-07-11","o":48.74,"h":49.16,"l":48.41,"c":48.72,"v":619800},{"d":"2025-07-14","o":48.63,"h":49.52,"l":48.63,"c":49.49,"v":480900},{"d":"2025-07-15","o":49.49,"h":49.6,"l":47.88,"c":47.89,"v":529000},{"d":"2025-07-16","o":48.08,"h":48.29,"l":47.35,"c":48.12,"v":525400},{"d":"2025-07-17","o":48.13,"h":48.8,"l":47.83,"c":48.42,"v":636900},{"d":"2025-07-18","o":48.53,"h":48.66,"l":47.45,"c":47.72,"v":353900},{"d":"2025-07-21","o":47.74,"h":48.32,"l":47.43,"c":47.51,"v":363700},{"d":"2025-07-22","o":47.67,"h":48.05,"l":47.51,"c":47.87,"v":279100},{"d":"2025-07-23","o":48.03,"h":48.27,"l":47.52,"c":48.09,"v":322000},{"d":"2025-07-24","o":47.91,"h":48.12,"l":47.51,"c":47.52,"v":325400},{"d":"2025-07-25","o":47.79,"h":47.79,"l":47.11,"c":47.7,"v":229400},{"d":"2025-07-28","o":47.35,"h":47.66,"l":47.07,"c":47.11,"v":365100},{"d":"2025-07-29","o":47.4,"h":47.4,"l":46.78,"c":47,"v":321900},{"d":"2025-07-30","o":46.98,"h":47.17,"l":46.32,"c":46.48,"v":491900},{"d":"2025-07-31","o":46.16,"h":46.53,"l":45.92,"c":46.13,"v":342200},{"d":"2025-08-01","o":45.62,"h":45.98,"l":45.29,"c":45.47,"v":468400},{"d":"2025-08-04","o":45.52,"h":46.57,"l":45.52,"c":46.51,"v":367700},{"d":"2025-08-05","o":46.5,"h":47.01,"l":46.33,"c":46.97,"v":530400},{"d":"2025-08-06","o":47.1,"h":47.39,"l":46.92,"c":47.39,"v":330700},{"d":"2025-08-07","o":47.61,"h":47.8,"l":47.03,"c":47.23,"v":289100},{"d":"2025-08-08","o":47.26,"h":47.89,"l":47.04,"c":47.74,"v":336300},{"d":"2025-08-11","o":47.61,"h":48.11,"l":47.39,"c":47.57,"v":451000},{"d":"2025-08-12","o":47.74,"h":48.88,"l":47.74,"c":48.76,"v":404000},{"d":"2025-08-13","o":48.93,"h":49.76,"l":48.57,"c":49.53,"v":448600},{"d":"2025-08-14","o":49.24,"h":49.25,"l":48.11,"c":48.39,"v":473200},{"d":"2025-08-15","o":48.5,"h":48.55,"l":48.05,"c":48.14,"v":542500},{"d":"2025-08-18","o":48.19,"h":48.35,"l":47.49,"c":47.78,"v":324900},{"d":"2025-08-19","o":47.88,"h":48.48,"l":47.7,"c":48.34,"v":420900},{"d":"2025-08-20","o":48.4,"h":48.55,"l":47.87,"c":48.17,"v":423200},{"d":"2025-08-21","o":47.88,"h":48.08,"l":47.69,"c":47.86,"v":341300},{"d":"2025-08-22","o":48.1,"h":49.94,"l":47.85,"c":49.66,"v":534500},{"d":"2025-08-25","o":49.44,"h":49.53,"l":48.82,"c":48.91,"v":428600},{"d":"2025-08-26","o":48.93,"h":49.28,"l":48.79,"c":48.89,"v":430800},{"d":"2025-08-27","o":48.85,"h":49.69,"l":48.73,"c":49.63,"v":389900},{"d":"2025-08-28","o":49.58,"h":49.58,"l":48.59,"c":49.06,"v":469900},{"d":"2025-08-29","o":49.15,"h":49.43,"l":48.71,"c":49.17,"v":407500},{"d":"2025-09-02","o":48.78,"h":49.14,"l":48.46,"c":48.75,"v":413300},{"d":"2025-09-03","o":48.44,"h":48.95,"l":48.44,"c":48.72,"v":528800},{"d":"2025-09-04","o":48.99,"h":49.08,"l":47.92,"c":48.1,"v":1163200},{"d":"2025-09-05","o":47.77,"h":48.4,"l":44.06,"c":48.26,"v":2397000},{"d":"2025-09-08","o":47.28,"h":47.71,"l":46.09,"c":46.86,"v":1238800},{"d":"2025-09-09","o":46.88,"h":47.25,"l":45.4,"c":45.89,"v":833200},{"d":"2025-09-10","o":45.94,"h":46.4,"l":45.46,"c":46.01,"v":760500},{"d":"2025-09-11","o":45.99,"h":47.02,"l":45.99,"c":46.82,"v":686700},{"d":"2025-09-12","o":46.72,"h":46.76,"l":45.67,"c":45.79,"v":500400},{"d":"2025-09-15","o":45.86,"h":45.97,"l":45.25,"c":45.49,"v":454900},{"d":"2025-09-16","o":45.39,"h":45.65,"l":44.6,"c":44.78,"v":520900},{"d":"2025-09-17","o":44.97,"h":45.98,"l":44.87,"c":45.11,"v":604000},{"d":"2025-09-18","o":45.14,"h":45.87,"l":44.75,"c":45.62,"v":518300},{"d":"2025-09-19","o":45.74,"h":45.74,"l":44.84,"c":45.03,"v":1454300},{"d":"2025-09-22","o":45.07,"h":46.05,"l":44.86,"c":45.81,"v":690300},{"d":"2025-09-23","o":45.81,"h":46.17,"l":44.91,"c":45.31,"v":600300},{"d":"2025-09-24","o":45.04,"h":45.5,"l":45.03,"c":45.26,"v":399600},{"d":"2025-09-25","o":45.33,"h":45.5,"l":44.56,"c":45.06,"v":438100},{"d":"2025-09-26","o":45.06,"h":45.85,"l":45,"c":45.78,"v":358500},{"d":"2025-09-29","o":46.02,"h":46.25,"l":45.14,"c":45.63,"v":382200},{"d":"2025-09-30","o":45.42,"h":46.16,"l":45.42,"c":46.12,"v":315500},{"d":"2025-10-01","o":45.83,"h":46.84,"l":45.71,"c":46.79,"v":695000},{"d":"2025-10-02","o":46.22,"h":46.81,"l":45.95,"c":46.44,"v":405000},{"d":"2025-10-03","o":46.47,"h":47.16,"l":46.47,"c":46.57,"v":420500},{"d":"2025-10-06","o":46.3,"h":46.72,"l":46.07,"c":46.24,"v":388200},{"d":"2025-10-07","o":46.35,"h":46.6,"l":45.5,"c":45.61,"v":611900},{"d":"2025-10-08","o":45.48,"h":45.97,"l":45.42,"c":45.73,"v":381900},{"d":"2025-10-09","o":45.77,"h":45.85,"l":44.87,"c":44.98,"v":381300},{"d":"2025-10-10","o":45.12,"h":45.34,"l":44.38,"c":44.45,"v":393300},{"d":"2025-10-13","o":44.7,"h":45.13,"l":44.34,"c":44.98,"v":421400},{"d":"2025-10-14","o":44.74,"h":45.7,"l":44.73,"c":45.43,"v":431100},{"d":"2025-10-15","o":45.61,"h":45.8,"l":45.12,"c":45.3,"v":434900},{"d":"2025-10-16","o":45.17,"h":45.34,"l":44.64,"c":44.69,"v":470500},{"d":"2025-10-17","o":44.69,"h":45.06,"l":44.56,"c":45.06,"v":436100},{"d":"2025-10-20","o":45.07,"h":45.58,"l":45.07,"c":45.54,"v":401100},{"d":"2025-10-21","o":45.53,"h":45.92,"l":45.47,"c":45.51,"v":399200},{"d":"2025-10-22","o":45.5,"h":45.69,"l":45.07,"c":45.31,"v":564500},{"d":"2025-10-23","o":45.41,"h":45.8,"l":45.06,"c":45.49,"v":531800},{"d":"2025-10-24","o":45.89,"h":46.06,"l":45.56,"c":45.69,"v":490500},{"d":"2025-10-27","o":45.95,"h":46.07,"l":45.38,"c":45.44,"v":411300},{"d":"2025-10-28","o":45.23,"h":45.57,"l":44.91,"c":45.32,"v":427200},{"d":"2025-10-29","o":45.09,"h":45.34,"l":42.8,"c":43.07,"v":460600},{"d":"2025-10-30","o":43,"h":43.32,"l":42.45,"c":42.84,"v":457000},{"d":"2025-10-31","o":42.65,"h":43.05,"l":42.1,"c":43,"v":519700},{"d":"2025-11-03","o":42.71,"h":43.24,"l":41.98,"c":43.21,"v":570100},{"d":"2025-11-04","o":43.29,"h":43.4,"l":42.8,"c":43.03,"v":370400},{"d":"2025-11-05","o":43.07,"h":43.86,"l":42.84,"c":43.69,"v":394600},{"d":"2025-11-06","o":43.5,"h":43.71,"l":41.73,"c":41.97,"v":657000},{"d":"2025-11-07","o":42.21,"h":42.29,"l":41.68,"c":41.95,"v":564900},{"d":"2025-11-10","o":42.21,"h":42.46,"l":41.56,"c":42.29,"v":461100},{"d":"2025-11-11","o":42.71,"h":42.71,"l":42.12,"c":42.41,"v":464200},{"d":"2025-11-12","o":42.52,"h":42.72,"l":41.8,"c":42.29,"v":1123200},{"d":"2025-11-13","o":42.26,"h":42.71,"l":42.18,"c":42.52,"v":385600},{"d":"2025-11-14","o":41.7,"h":42.24,"l":41.44,"c":42.07,"v":506900},{"d":"2025-11-17","o":41.99,"h":42.12,"l":40.24,"c":40.31,"v":501800},{"d":"2025-11-18","o":40.35,"h":40.83,"l":40.27,"c":40.49,"v":378500},{"d":"2025-11-19","o":40.73,"h":40.77,"l":40,"c":40.48,"v":425000},{"d":"2025-11-20","o":40.94,"h":41.79,"l":40.29,"c":41.65,"v":477200},{"d":"2025-11-21","o":41.95,"h":42.74,"l":41.64,"c":42.2,"v":609800},{"d":"2025-11-24","o":42.06,"h":42.2,"l":41.56,"c":42.02,"v":544100},{"d":"2025-11-25","o":42.19,"h":43.26,"l":42.19,"c":42.94,"v":463000},{"d":"2025-11-26","o":42.63,"h":43.52,"l":42.63,"c":42.98,"v":638200},{"d":"2025-11-28","o":43.19,"h":43.25,"l":42.89,"c":43,"v":128100},{"d":"2025-12-01","o":42.69,"h":43.53,"l":42.69,"c":43.08,"v":365500},{"d":"2025-12-02","o":43.33,"h":43.33,"l":42.51,"c":43.22,"v":573500},{"d":"2025-12-03","o":43.47,"h":44.22,"l":43.38,"c":43.94,"v":565400},{"d":"2025-12-04","o":44.03,"h":44.51,"l":43.69,"c":44.29,"v":377200},{"d":"2025-12-05","o":44.15,"h":44.72,"l":44.15,"c":44.63,"v":360200},{"d":"2025-12-08","o":44.66,"h":44.69,"l":44.14,"c":44.26,"v":462300},{"d":"2025-12-09","o":44.45,"h":44.75,"l":44.35,"c":44.66,"v":454100},{"d":"2025-12-10","o":45.53,"h":46.15,"l":45.23,"c":45.9,"v":824500},{"d":"2025-12-11","o":46.06,"h":47.19,"l":46.06,"c":47.08,"v":577900},{"d":"2025-12-12","o":47.13,"h":47.28,"l":46.31,"c":46.64,"v":424700},{"d":"2025-12-15","o":47.16,"h":47.58,"l":46.48,"c":47.18,"v":660100},{"d":"2025-12-16","o":47.31,"h":47.31,"l":45.73,"c":45.74,"v":1416500},{"d":"2025-12-17","o":47.78,"h":50.12,"l":46.6,"c":48.25,"v":1841800},{"d":"2025-12-18","o":47.09,"h":47.68,"l":42.16,"c":43.47,"v":2631400},{"d":"2025-12-19","o":43.08,"h":43.4,"l":41.55,"c":42.17,"v":2589600},{"d":"2025-12-22","o":42.68,"h":42.68,"l":41.62,"c":42.21,"v":1072000},{"d":"2025-12-23","o":42.05,"h":42.24,"l":41.42,"c":41.75,"v":642600},{"d":"2025-12-24","o":41.75,"h":42.28,"l":41.73,"c":42.17,"v":254600},{"d":"2025-12-26","o":42.04,"h":42.78,"l":41.96,"c":42.67,"v":589800},{"d":"2025-12-29","o":42.67,"h":43.19,"l":42.49,"c":42.9,"v":667900},{"d":"2025-12-30","o":42.71,"h":43.06,"l":42.41,"c":42.7,"v":557200},{"d":"2025-12-31","o":42.7,"h":42.93,"l":42.24,"c":42.3,"v":595400},{"d":"2026-01-02","o":42.3,"h":42.92,"l":42.05,"c":42.68,"v":567200},{"d":"2026-01-05","o":42.41,"h":43.87,"l":42.41,"c":43.61,"v":804200},{"d":"2026-01-06","o":43.59,"h":44.07,"l":43.14,"c":43.79,"v":697700},{"d":"2026-01-07","o":43.8,"h":44.14,"l":43.27,"c":43.41,"v":617000},{"d":"2026-01-08","o":43.41,"h":44.22,"l":43.38,"c":44.02,"v":654200},{"d":"2026-01-09","o":44.02,"h":44.71,"l":43.93,"c":44.69,"v":563100},{"d":"2026-01-12","o":44.48,"h":44.87,"l":44.21,"c":44.48,"v":641900},{"d":"2026-01-13","o":44.25,"h":44.61,"l":43.76,"c":44.27,"v":714500},{"d":"2026-01-14","o":43.98,"h":44.7,"l":43.74,"c":43.98,"v":778800},{"d":"2026-01-15","o":44.13,"h":45.33,"l":43.98,"c":45.04,"v":756900},{"d":"2026-01-16","o":44.73,"h":45.35,"l":44.6,"c":45.26,"v":787900},{"d":"2026-01-20","o":44.76,"h":45.85,"l":44.6,"c":45.44,"v":951400},{"d":"2026-01-21","o":44.69,"h":46.13,"l":44.69,"c":45.83,"v":1170300},{"d":"2026-01-22","o":45.86,"h":46.48,"l":45.86,"c":46.37,"v":504300},{"d":"2026-01-23","o":46.37,"h":46.6,"l":45.08,"c":45.37,"v":738000},{"d":"2026-01-26","o":45.66,"h":45.94,"l":45.29,"c":45.61,"v":592900},{"d":"2026-01-27","o":45.42,"h":45.49,"l":45.08,"c":45.39,"v":561400},{"d":"2026-01-28","o":45.43,"h":45.45,"l":44.59,"c":44.79,"v":663000},{"d":"2026-01-29","o":45.06,"h":45.79,"l":44.72,"c":45.77,"v":705200},{"d":"2026-01-30","o":45.56,"h":46.09,"l":45.22,"c":46.04,"v":697800},{"d":"2026-02-02","o":46.01,"h":46.51,"l":45.69,"c":46.37,"v":618200},{"d":"2026-02-03","o":46.15,"h":46.7,"l":45.25,"c":45.65,"v":670400},{"d":"2026-02-04","o":46,"h":47.01,"l":45.81,"c":46.62,"v":447300},{"d":"2026-02-05","o":46.86,"h":47.27,"l":46.5,"c":47.12,"v":426000},{"d":"2026-02-06","o":47.3,"h":47.88,"l":47.02,"c":47.56,"v":464400},{"d":"2026-02-09","o":47.18,"h":47.71,"l":46.68,"c":46.77,"v":400500},{"d":"2026-02-10","o":46.81,"h":47.25,"l":46.72,"c":47.2,"v":380600},{"d":"2026-02-11","o":47.31,"h":47.44,"l":46.54,"c":46.75,"v":338300},{"d":"2026-02-12","o":46.64,"h":46.75,"l":42.59,"c":43.44,"v":657000},{"d":"2026-02-13","o":43.77,"h":44.82,"l":43.41,"c":44.51,"v":402700},{"d":"2026-02-17","o":44.75,"h":44.78,"l":44.11,"c":44.29,"v":397500},{"d":"2026-02-18","o":44.43,"h":45.4,"l":44.43,"c":45.08,"v":414000},{"d":"2026-02-19","o":44.79,"h":45.64,"l":44.79,"c":45.59,"v":355000},{"d":"2026-02-20","o":45.65,"h":46.14,"l":45.07,"c":45.55,"v":449700},{"d":"2026-02-23","o":45.3,"h":45.68,"l":44.01,"c":44.13,"v":454800},{"d":"2026-02-24","o":44.21,"h":45.27,"l":43.87,"c":43.96,"v":417300},{"d":"2026-02-25","o":44.09,"h":44.1,"l":42.98,"c":43.78,"v":674700},{"d":"2026-02-26","o":44.17,"h":44.84,"l":43.97,"c":44.78,"v":315300},{"d":"2026-02-27","o":44.6,"h":44.6,"l":43.01,"c":44.5,"v":531800},{"d":"2026-03-02","o":44.05,"h":44.93,"l":43.51,"c":44.71,"v":367800},{"d":"2026-03-03","o":43.79,"h":44.49,"l":43.12,"c":44.24,"v":389800},{"d":"2026-03-04","o":44.12,"h":44.42,"l":43.7,"c":44.05,"v":302700},{"d":"2026-03-05","o":43.57,"h":44.33,"l":43.38,"c":44.24,"v":363300},{"d":"2026-03-06","o":43.76,"h":43.94,"l":42.99,"c":43.84,"v":398900},{"d":"2026-03-09","o":42.85,"h":43.78,"l":42.33,"c":43.28,"v":935100},{"d":"2026-03-10","o":41.82,"h":43.01,"l":39.12,"c":41.28,"v":1394300},{"d":"2026-03-11","o":41.48,"h":41.79,"l":40.82,"c":40.87,"v":726500},{"d":"2026-03-12","o":40.52,"h":40.98,"l":38.58,"c":38.67,"v":808800},{"d":"2026-03-13","o":39.02,"h":39.88,"l":38.27,"c":38.77,"v":886200},{"d":"2026-03-16","o":39.17,"h":39.42,"l":38.24,"c":38.28,"v":633900},{"d":"2026-03-17","o":38.76,"h":39.4,"l":38.15,"c":38.16,"v":683100},{"d":"2026-03-18","o":37.96,"h":38.4,"l":37.43,"c":37.46,"v":825300},{"d":"2026-03-19","o":37.29,"h":37.96,"l":37.14,"c":37.5,"v":667600},{"d":"2026-03-20","o":37.63,"h":38.06,"l":36.96,"c":37.39,"v":2195200},{"d":"2026-03-23","o":38.2,"h":38.76,"l":37.6,"c":38.23,"v":811200},{"d":"2026-03-24","o":37.79,"h":38.32,"l":37.51,"c":38,"v":510900},{"d":"2026-03-25","o":38.51,"h":38.78,"l":37.67,"c":38.52,"v":648300},{"d":"2026-03-26","o":38.25,"h":38.87,"l":37.85,"c":38.22,"v":767400},{"d":"2026-03-27","o":38.11,"h":38.11,"l":37.23,"c":37.49,"v":705200},{"d":"2026-03-30","o":37.81,"h":38.22,"l":37.53,"c":37.88,"v":654400},{"d":"2026-03-31","o":38.46,"h":38.83,"l":37.69,"c":38.52,"v":436756},{"d":"2026-04-01","o":38.56,"h":39.29,"l":38.42,"c":38.7,"v":583370},{"d":"2026-04-02","o":38,"h":38.72,"l":37.58,"c":38.72,"v":599990},{"d":"2026-04-06","o":38.64,"h":38.69,"l":38.44,"c":38.57,"v":193203},{"d":"2026-04-07","o":38.61,"h":38.78,"l":37.98,"c":38.3,"v":340223},{"d":"2026-04-08","o":39.36,"h":39.77,"l":38.94,"c":39.05,"v":383238},{"d":"2026-04-09","o":38.69,"h":39.58,"l":38.47,"c":39.45,"v":301025},{"d":"2026-04-10","o":39.46,"h":39.41,"l":38.99,"c":39.23,"v":237388},{"d":"2026-04-13","o":39.13,"h":39.55,"l":38.74,"c":39.52,"v":265696},{"d":"2026-04-14","o":39.43,"h":39.89,"l":39.36,"c":39.63,"v":348168},{"d":"2026-04-15","o":39.47,"h":39.92,"l":39.2,"c":39.73,"v":267846},{"d":"2026-04-16","o":39.75,"h":40.06,"l":39.41,"c":39.49,"v":202713},{"d":"2026-04-17","o":39.96,"h":40.9,"l":39.74,"c":40.35,"v":401770},{"d":"2026-04-20","o":40.2,"h":40.63,"l":40.14,"c":40.34,"v":196306},{"d":"2026-04-21","o":40.32,"h":40.82,"l":40.07,"c":40.26,"v":435812},{"d":"2026-04-22","o":40.36,"h":40.59,"l":39.93,"c":40.3,"v":276797},{"d":"2026-04-23","o":40.16,"h":40.62,"l":40.02,"c":40.51,"v":253559},{"d":"2026-04-24","o":40.41,"h":40.65,"l":40.15,"c":40.16,"v":332012},{"d":"2026-04-27","o":40.08,"h":40.9,"l":40.1,"c":40.11,"v":282625},{"d":"2026-04-28","o":40.51,"h":40.8,"l":40.07,"c":40.44,"v":269166},{"d":"2026-04-29","o":40.31,"h":40.45,"l":39.51,"c":39.78,"v":331131},{"d":"2026-04-30","o":40.07,"h":41.19,"l":39.85,"c":40.8,"v":500497},{"d":"2026-05-01","o":41.13,"h":41.39,"l":40.61,"c":40.99,"v":221615},{"d":"2026-05-04","o":40.65,"h":41.04,"l":39.94,"c":40.16,"v":233859},{"d":"2026-05-05","o":40.28,"h":40.92,"l":40.15,"c":40.7,"v":203281},{"d":"2026-05-06","o":41.06,"h":41.22,"l":40.38,"c":40.64,"v":261834},{"d":"2026-05-07","o":40.72,"h":41.16,"l":40.4,"c":40.76,"v":213889},{"d":"2026-05-08","o":40.71,"h":40.68,"l":39.85,"c":40.2,"v":271718},{"d":"2026-05-11","o":40.24,"h":40.37,"l":39.19,"c":39.39,"v":228283},{"d":"2026-05-12","o":39.58,"h":39.65,"l":39,"c":39.25,"v":333127},{"d":"2026-05-13","o":38.96,"h":39.05,"l":38.11,"c":38.77,"v":467761},{"d":"2026-05-14","o":39.13,"h":39.68,"l":38.82,"c":39.63,"v":322251},{"d":"2026-05-15","o":39.71,"h":39.85,"l":39.29,"c":39.38,"v":435761},{"d":"2026-05-18","o":39.44,"h":40.48,"l":39.56,"c":40.17,"v":236452},{"d":"2026-05-19","o":40.19,"h":40.22,"l":38.83,"c":38.88,"v":256112}]